Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1970-01-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1973
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1973-12-31 | $0.59 | $0.71 | 374,400 | — | — |
| 1973-12-28 | $0.58 | $0.71 | 368,000 | — | — |
| 1973-12-27 | $0.57 | $0.69 | 284,800 | — | — |
| 1973-12-26 | $0.57 | $0.70 | 233,600 | — | — |
| 1973-12-24 | $0.55 | $0.68 | 112,000 | — | — |
| 1973-12-21 | $0.57 | $0.69 | 160,000 | — | — |
| 1973-12-20 | $0.56 | $0.69 | 195,200 | — | — |
| 1973-12-19 | $0.57 | $0.70 | 214,400 | — | — |
| 1973-12-18 | $0.55 | $0.68 | 115,200 | — | — |
| 1973-12-17 | $0.55 | $0.68 | 790,400 | — | — |
| 1973-12-14 | $0.55 | $0.68 | 179,200 | — | — |
| 1973-12-13 | $0.55 | $0.67 | 307,200 | — | — |
| 1973-12-12 | $0.55 | $0.68 | 105,600 | — | — |
| 1973-12-11 | $0.57 | $0.69 | 153,600 | — | — |
| 1973-12-10 | $0.58 | $0.71 | 188,800 | — | — |
| 1973-12-07 | $0.56 | $0.69 | 252,800 | — | — |
| 1973-12-06 | $0.56 | $0.68 | 307,200 | — | — |
| 1973-12-05 | $0.54 | $0.66 | 348,800 | — | — |
| 1973-12-04 | $0.55 | $0.67 | 172,800 | — | — |
| 1973-12-03 | $0.55 | $0.68 | 118,400 | — | — |
| 1973-11-30 | $0.56 | $0.69 | 179,200 | — | — |
| 1973-11-29 | $0.57 | $0.70 | 179,200 | — | — |
| 1973-11-28 | $0.55 | $0.68 | 240,000 | — | — |
| 1973-11-27 | $0.55 | $0.68 | 278,400 | — | — |
| 1973-11-26 | $0.55 | $0.68 | 166,400 | — | — |
| 1973-11-23 | $0.56 | $0.68 | 121,600 | — | — |
| 1973-11-21 | $0.56 | $0.69 | 332,800 | — | — |
| 1973-11-20 | $0.55 | $0.67 | 284,800 | — | — |
| 1973-11-19 | $0.57 | $0.69 | 147,200 | — | — |
| 1973-11-16 | $0.59 | $0.72 | 329,600 | — | — |
| 1973-11-15 | $0.58 | $0.71 | 444,800 | — | — |
| 1973-11-14 | $0.59 | $0.72 | 256,000 | — | — |
| 1973-11-13 | $0.61 | $0.74 | 499,200 | — | — |
| 1973-11-12 | $0.62 | $0.75 | 272,000 | — | — |
| 1973-11-09 | $0.64 | $0.78 | 192,000 | — | — |
| 1973-11-08 | $0.64 | $0.78 | 633,600 | — | — |
| 1973-11-07 | $0.61 | $0.75 | 358,400 | — | — |
| 1973-11-06 | $0.61 | $0.74 | 105,600 | — | — |
| 1973-11-05 | $0.61 | $0.74 | 348,800 | — | — |
| 1973-11-02 | $0.63 | $0.77 | 288,000 | — | — |
| 1973-11-01 | $0.63 | $0.77 | 96,000 | — | — |
| 1973-10-31 | $0.63 | $0.76 | 700,800 | — | — |
| 1973-10-30 | $0.65 | $0.79 | 144,000 | — | — |
| 1973-10-29 | $0.67 | $0.81 | 553,600 | — | — |
| 1973-10-26 | $0.67 | $0.81 | 1,462,400 | — | — |
| 1973-10-25 | $0.62 | $0.76 | 256,000 | — | — |
| 1973-10-24 | $0.60 | $0.73 | 89,600 | — | — |
| 1973-10-23 | $0.61 | $0.74 | 195,200 | — | — |
| 1973-10-22 | $0.59 | $0.72 | 310,400 | — | — |
| 1973-10-19 | $0.60 | $0.73 | 249,600 | — | — |
| 1973-10-18 | $0.60 | $0.72 | 758,400 | — | — |
| 1973-10-17 | $0.59 | $0.71 | 140,800 | — | — |
| 1973-10-16 | $0.59 | $0.71 | 166,400 | — | — |
| 1973-10-15 | $0.59 | $0.71 | 96,000 | — | — |
| 1973-10-12 | $0.59 | $0.71 | 380,800 | — | — |
| 1973-10-11 | $0.60 | $0.72 | 172,800 | — | — |
| 1973-10-10 | $0.58 | $0.70 | 188,800 | — | — |
| 1973-10-09 | $0.58 | $0.70 | 204,800 | — | — |
| 1973-10-08 | $0.59 | $0.70 | 262,400 | — | — |
| 1973-10-05 | $0.58 | $0.69 | 409,600 | — | — |
| 1973-10-04 | $0.59 | $0.71 | 278,400 | — | — |
| 1973-10-03 | $0.59 | $0.71 | 252,800 | — | — |
| 1973-10-02 | $0.59 | $0.71 | 326,400 | — | — |
| 1973-10-01 | $0.59 | $0.70 | 246,400 | — | — |
| 1973-09-28 | $0.57 | $0.68 | 217,600 | — | — |
| 1973-09-27 | $0.58 | $0.69 | 195,200 | — | — |
| 1973-09-26 | $0.57 | $0.68 | 208,000 | — | — |
| 1973-09-25 | $0.59 | $0.70 | 188,800 | — | — |
| 1973-09-24 | $0.58 | $0.69 | 214,400 | — | — |
| 1973-09-21 | $0.55 | $0.67 | 310,400 | — | — |
| 1973-09-20 | $0.54 | $0.65 | 358,400 | — | — |
| 1973-09-19 | $0.54 | $0.65 | 224,000 | — | — |
| 1973-09-18 | $0.52 | $0.62 | 291,200 | — | — |
| 1973-09-17 | $0.52 | $0.62 | 294,400 | — | — |
| 1973-09-14 | $0.51 | $0.61 | 406,400 | — | — |
| 1973-09-13 | $0.49 | $0.59 | 160,000 | — | — |
| 1973-09-12 | $0.49 | $0.59 | 60,800 | — | — |
| 1973-09-11 | $0.50 | $0.59 | 185,600 | — | — |
| 1973-09-10 | $0.50 | $0.60 | 355,200 | — | — |
| 1973-09-07 | $0.50 | $0.60 | 160,000 | — | — |
| 1973-09-06 | $0.49 | $0.59 | 556,800 | — | — |
| 1973-09-05 | $0.48 | $0.58 | 246,400 | — | — |
| 1973-09-04 | $0.48 | $0.58 | 147,200 | — | — |
| 1973-08-31 | $0.49 | $0.59 | 198,400 | — | — |
| 1973-08-30 | $0.49 | $0.59 | 220,800 | — | — |
| 1973-08-29 | $0.50 | $0.60 | 275,200 | — | — |
| 1973-08-28 | $0.50 | $0.59 | 128,000 | — | — |
| 1973-08-27 | $0.48 | $0.58 | 86,400 | — | — |
| 1973-08-24 | $0.48 | $0.58 | 134,400 | — | — |
| 1973-08-23 | $0.49 | $0.59 | 121,600 | — | — |
| 1973-08-22 | $0.48 | $0.57 | 128,000 | — | — |
| 1973-08-21 | $0.48 | $0.57 | 163,200 | — | — |
| 1973-08-20 | $0.48 | $0.57 | 134,400 | — | — |
| 1973-08-17 | $0.48 | $0.58 | 137,600 | — | — |
| 1973-08-16 | $0.48 | $0.57 | 579,200 | — | — |
| 1973-08-15 | $0.48 | $0.58 | 208,000 | — | — |
| 1973-08-14 | $0.48 | $0.57 | 284,800 | — | — |
| 1973-08-13 | $0.49 | $0.59 | 121,600 | — | — |
| 1973-08-10 | $0.50 | $0.59 | 83,200 | — | — |
| 1973-08-09 | $0.50 | $0.59 | 131,200 | — | — |
| 1973-08-08 | $0.50 | $0.60 | 249,600 | — | — |
| 1973-08-07 | $0.50 | $0.60 | 67,200 | — | — |
| 1973-08-06 | $0.51 | $0.61 | 185,600 | — | — |
| 1973-08-03 | $0.50 | $0.60 | 217,600 | — | — |
| 1973-08-02 | $0.51 | $0.61 | 204,800 | — | — |
| 1973-08-01 | $0.50 | $0.60 | 256,000 | — | — |
| 1973-07-31 | $0.52 | $0.62 | 118,400 | — | — |
| 1973-07-30 | $0.52 | $0.62 | 124,800 | — | — |
| 1973-07-27 | $0.54 | $0.64 | 192,000 | — | — |
| 1973-07-26 | $0.55 | $0.66 | 473,600 | — | — |
| 1973-07-25 | $0.55 | $0.67 | 121,600 | — | — |
| 1973-07-24 | $0.55 | $0.66 | 99,200 | — | — |
| 1973-07-23 | $0.56 | $0.67 | 320,000 | — | — |
| 1973-07-20 | $0.56 | $0.66 | 310,400 | — | — |
| 1973-07-19 | $0.56 | $0.66 | 278,400 | — | — |
| 1973-07-18 | $0.54 | $0.64 | 316,800 | — | — |
| 1973-07-17 | $0.52 | $0.62 | 291,200 | — | — |
| 1973-07-16 | $0.53 | $0.62 | 92,800 | — | — |
| 1973-07-13 | $0.53 | $0.62 | 179,200 | — | — |
| 1973-07-12 | $0.53 | $0.62 | 144,000 | — | — |
| 1973-07-11 | $0.52 | $0.61 | 227,200 | — | — |
| 1973-07-10 | $0.52 | $0.61 | 630,400 | — | — |
| 1973-07-09 | $0.51 | $0.60 | 400,000 | — | — |
| 1973-07-06 | $0.50 | $0.59 | 313,600 | — | — |
| 1973-07-05 | $0.50 | $0.58 | 300,800 | — | — |
| 1973-07-03 | $0.48 | $0.57 | 243,200 | — | — |
| 1973-07-02 | $0.48 | $0.56 | 384,000 | — | — |
| 1973-06-29 | $0.48 | $0.57 | 518,400 | — | — |
| 1973-06-28 | $0.48 | $0.57 | 236,800 | — | — |
| 1973-06-27 | $0.48 | $0.57 | 236,800 | — | — |
| 1973-06-26 | $0.49 | $0.58 | 396,800 | — | — |
| 1973-06-25 | $0.49 | $0.57 | 502,400 | — | — |
| 1973-06-22 | $0.49 | $0.58 | 294,400 | — | — |
| 1973-06-21 | $0.50 | $0.59 | 153,600 | — | — |
| 1973-06-20 | $0.50 | $0.59 | 467,200 | — | — |
| 1973-06-19 | $0.50 | $0.59 | 105,600 | — | — |
| 1973-06-18 | $0.50 | $0.59 | 144,000 | — | — |
| 1973-06-15 | $0.50 | $0.59 | 163,200 | — | — |
| 1973-06-14 | $0.51 | $0.60 | 265,600 | — | — |
| 1973-06-13 | $0.52 | $0.61 | 348,800 | — | — |
| 1973-06-12 | $0.54 | $0.63 | 144,000 | — | — |
| 1973-06-11 | $0.54 | $0.63 | 112,000 | — | — |
| 1973-06-08 | $0.54 | $0.63 | 688,000 | — | — |
| 1973-06-07 | $0.52 | $0.61 | 252,800 | — | — |
| 1973-06-06 | $0.52 | $0.61 | 262,400 | — | — |
| 1973-06-05 | $0.51 | $0.60 | 160,000 | — | — |
| 1973-06-04 | $0.50 | $0.59 | 112,000 | — | — |
| 1973-06-01 | $0.50 | $0.59 | 156,800 | — | — |
| 1973-05-31 | $0.51 | $0.60 | 172,800 | — | — |
| 1973-05-30 | $0.50 | $0.59 | 1,104,000 | — | — |
| 1973-05-29 | $0.52 | $0.61 | 176,000 | — | — |
| 1973-05-25 | $0.53 | $0.62 | 668,800 | — | — |
| 1973-05-24 | $0.51 | $0.60 | 768,000 | — | — |
| 1973-05-23 | $0.52 | $0.61 | 1,152,000 | — | — |
| 1973-05-22 | $0.52 | $0.61 | 2,694,400 | — | — |
| 1973-05-21 | $0.51 | $0.60 | 384,000 | — | — |
| 1973-05-18 | $0.51 | $0.60 | 339,200 | — | — |
| 1973-05-17 | $0.53 | $0.63 | 406,400 | — | — |
| 1973-05-16 | $0.54 | $0.63 | 400,000 | — | — |
| 1973-05-15 | $0.53 | $0.63 | 454,400 | — | — |
| 1973-05-14 | $0.55 | $0.65 | 224,000 | — | — |
| 1973-05-11 | $0.55 | $0.65 | 144,000 | — | — |
| 1973-05-10 | $0.55 | $0.65 | 140,800 | — | — |
| 1973-05-09 | $0.55 | $0.65 | 764,800 | — | — |
| 1973-05-08 | $0.57 | $0.67 | 115,200 | — | — |
| 1973-05-07 | $0.56 | $0.66 | 134,400 | — | — |
| 1973-05-04 | $0.56 | $0.66 | 176,000 | — | — |
| 1973-05-03 | $0.57 | $0.67 | 144,000 | — | — |
| 1973-05-02 | $0.57 | $0.67 | 92,800 | — | — |
| 1973-05-01 | $0.56 | $0.66 | 259,200 | — | — |
| 1973-04-30 | $0.57 | $0.67 | 416,000 | — | — |
| 1973-04-27 | $0.57 | $0.67 | 192,000 | — | — |
| 1973-04-26 | $0.57 | $0.67 | 230,400 | — | — |
| 1973-04-25 | $0.59 | $0.69 | 224,000 | — | — |
| 1973-04-24 | $0.57 | $0.68 | 323,200 | — | — |
| 1973-04-23 | $0.58 | $0.69 | 268,800 | — | — |
| 1973-04-19 | $0.59 | $0.68 | 652,800 | — | — |
| 1973-04-18 | $0.56 | $0.65 | 812,800 | — | — |
| 1973-04-17 | $0.55 | $0.64 | 944,000 | — | — |
| 1973-04-16 | $0.56 | $0.65 | 931,200 | — | — |
| 1973-04-13 | $0.58 | $0.67 | 1,212,800 | — | — |
| 1973-04-12 | $0.61 | $0.71 | 665,600 | — | — |
| 1973-04-11 | $0.62 | $0.72 | 201,600 | — | — |
| 1973-04-10 | $0.63 | $0.72 | 265,600 | — | — |
| 1973-04-09 | $0.63 | $0.73 | 96,000 | — | — |
| 1973-04-06 | $0.63 | $0.72 | 240,000 | — | — |
| 1973-04-05 | $0.62 | $0.71 | 256,000 | — | — |
| 1973-04-04 | $0.63 | $0.72 | 192,000 | — | — |
| 1973-04-03 | $0.63 | $0.72 | 451,200 | — | — |
| 1973-04-02 | $0.63 | $0.73 | 134,400 | — | — |
| 1973-03-30 | $0.64 | $0.74 | 137,600 | — | — |
| 1973-03-29 | $0.65 | $0.75 | 144,000 | — | — |
| 1973-03-28 | $0.64 | $0.74 | 131,200 | — | — |
| 1973-03-27 | $0.64 | $0.75 | 214,400 | — | — |
| 1973-03-26 | $0.64 | $0.74 | 105,600 | — | — |
| 1973-03-23 | $0.64 | $0.74 | 275,200 | — | — |
| 1973-03-22 | $0.64 | $0.74 | 313,600 | — | — |
| 1973-03-21 | $0.64 | $0.74 | 291,200 | — | — |
| 1973-03-20 | $0.64 | $0.75 | 387,200 | — | — |
| 1973-03-19 | $0.65 | $0.75 | 310,400 | — | — |
| 1973-03-16 | $0.66 | $0.77 | 150,400 | — | — |
| 1973-03-15 | $0.66 | $0.77 | 105,600 | — | — |
| 1973-03-14 | $0.67 | $0.78 | 256,000 | — | — |
| 1973-03-13 | $0.67 | $0.78 | 118,400 | — | — |
| 1973-03-12 | $0.67 | $0.78 | 86,400 | — | — |
| 1973-03-09 | $0.67 | $0.77 | 121,600 | — | — |
| 1973-03-08 | $0.67 | $0.77 | 147,200 | — | — |
| 1973-03-07 | $0.66 | $0.77 | 99,200 | — | — |
| 1973-03-06 | $0.66 | $0.77 | 140,800 | — | — |
| 1973-03-05 | $0.66 | $0.77 | 553,600 | — | — |
| 1973-03-02 | $0.66 | $0.77 | 163,200 | — | — |
| 1973-03-01 | $0.66 | $0.76 | 156,800 | — | — |
| 1973-02-28 | $0.66 | $0.77 | 137,600 | — | — |
| 1973-02-27 | $0.66 | $0.76 | 252,800 | — | — |
| 1973-02-26 | $0.65 | $0.75 | 758,400 | — | — |
| 1973-02-23 | $0.66 | $0.76 | 233,600 | — | — |
| 1973-02-22 | $0.65 | $0.75 | 211,200 | — | — |
| 1973-02-21 | $0.65 | $0.75 | 400,000 | — | — |
| 1973-02-20 | $0.65 | $0.75 | 1,059,200 | — | — |
| 1973-02-16 | $0.66 | $0.76 | 1,824,000 | — | — |
| 1973-02-15 | $0.66 | $0.76 | 137,600 | — | — |
| 1973-02-14 | $0.66 | $0.77 | 588,800 | — | — |
| 1973-02-13 | $0.69 | $0.80 | 147,200 | — | — |
| 1973-02-12 | $0.69 | $0.80 | 76,800 | — | — |
| 1973-02-09 | $0.69 | $0.80 | 137,600 | — | — |
| 1973-02-08 | $0.70 | $0.80 | 275,200 | — | — |
| 1973-02-07 | $0.70 | $0.81 | 169,600 | — | — |
| 1973-02-06 | $0.70 | $0.80 | 940,800 | — | — |
| 1973-02-05 | $0.70 | $0.81 | 460,800 | — | — |
| 1973-02-02 | $0.70 | $0.81 | 243,200 | — | — |
| 1973-02-01 | $0.71 | $0.82 | 825,600 | — | — |
| 1973-01-31 | $0.70 | $0.81 | 886,400 | — | — |
| 1973-01-30 | $0.71 | $0.82 | 233,600 | — | — |
| 1973-01-29 | $0.73 | $0.85 | 409,600 | — | — |
| 1973-01-26 | $0.74 | $0.84 | 275,200 | — | — |
| 1973-01-24 | $0.73 | $0.84 | 326,400 | — | — |
| 1973-01-23 | $0.74 | $0.85 | 380,800 | — | — |
| 1973-01-22 | $0.74 | $0.85 | 326,400 | — | — |
| 1973-01-19 | $0.76 | $0.86 | 313,600 | — | — |
| 1973-01-18 | $0.75 | $0.86 | 640,000 | — | — |
| 1973-01-17 | $0.74 | $0.84 | 598,400 | — | — |
| 1973-01-16 | $0.73 | $0.83 | 124,800 | — | — |
| 1973-01-15 | $0.73 | $0.83 | 928,000 | — | — |
| 1973-01-12 | $0.72 | $0.82 | 396,800 | — | — |
| 1973-01-11 | $0.73 | $0.83 | 531,200 | — | — |
| 1973-01-10 | $0.72 | $0.82 | 604,800 | — | — |
| 1973-01-09 | $0.73 | $0.83 | 524,800 | — | — |
| 1973-01-08 | $0.73 | $0.83 | 336,000 | — | — |
| 1973-01-05 | $0.73 | $0.83 | 307,200 | — | — |
| 1973-01-04 | $0.74 | $0.84 | 851,200 | — | — |
| 1973-01-03 | $0.74 | $0.85 | 896,000 | — | — |
| 1973-01-02 | $0.71 | $0.81 | 313,600 | — | — |