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
- 1972-06-01 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 — 1972
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1972-12-29 | $4.98 | $5.00 | 516,800 | — | — |
| 1972-12-27 | $4.89 | $4.91 | 232,000 | — | — |
| 1972-12-26 | $4.84 | $4.87 | 89,600 | — | — |
| 1972-12-22 | $4.81 | $4.84 | 235,200 | — | — |
| 1972-12-21 | $4.73 | $4.76 | 249,600 | — | — |
| 1972-12-20 | $4.73 | $4.76 | 260,800 | — | — |
| 1972-12-19 | $4.70 | $4.72 | 459,200 | — | — |
| 1972-12-18 | $4.79 | $4.81 | 278,400 | — | — |
| 1972-12-15 | $4.82 | $4.84 | 300,800 | — | — |
| 1972-12-14 | $4.86 | $4.88 | 318,400 | — | — |
| 1972-12-13 | $4.83 | $4.85 | 246,400 | — | — |
| 1972-12-12 | $4.77 | $4.79 | 211,200 | — | — |
| 1972-12-11 | $4.77 | $4.79 | 264,000 | — | — |
| 1972-12-08 | $4.77 | $4.79 | 198,400 | — | — |
| 1972-12-07 | $4.74 | $4.77 | 230,400 | — | — |
| 1972-12-06 | $4.76 | $4.78 | 500,800 | — | — |
| 1972-12-05 | $4.73 | $4.75 | 350,400 | — | — |
| 1972-12-04 | $4.75 | $4.77 | 252,800 | — | — |
| 1972-12-01 | $4.73 | $4.76 | 180,800 | — | — |
| 1972-11-30 | $4.74 | $4.77 | 244,800 | — | — |
| 1972-11-29 | $4.73 | $4.75 | 452,800 | — | — |
| 1972-11-28 | $4.71 | $4.73 | 182,400 | — | — |
| 1972-11-27 | $4.77 | $4.80 | 139,200 | — | — |
| 1972-11-24 | $4.80 | $4.82 | 158,400 | — | — |
| 1972-11-22 | $4.76 | $4.78 | 164,800 | — | — |
| 1972-11-21 | $4.77 | $4.79 | 769,600 | — | — |
| 1972-11-20 | $4.77 | $4.80 | 201,600 | — | — |
| 1972-11-17 | $4.83 | $4.85 | 92,800 | — | — |
| 1972-11-16 | $4.87 | $4.89 | 219,200 | — | — |
| 1972-11-15 | $4.87 | $4.89 | 265,600 | — | — |
| 1972-11-14 | $4.81 | $4.84 | 251,200 | — | — |
| 1972-11-13 | $4.73 | $4.76 | 236,800 | — | — |
| 1972-11-10 | $4.78 | $4.79 | 222,400 | — | — |
| 1972-11-09 | $4.84 | $4.86 | 134,400 | — | — |
| 1972-11-08 | $4.88 | $4.89 | 358,400 | — | — |
| 1972-11-06 | $4.93 | $4.94 | 369,600 | — | — |
| 1972-11-03 | $4.92 | $4.93 | 220,800 | — | — |
| 1972-11-02 | $4.95 | $4.97 | 232,000 | — | — |
| 1972-11-01 | $4.95 | $4.97 | 897,600 | — | — |
| 1972-10-31 | $4.94 | $4.95 | 449,600 | — | — |
| 1972-10-30 | $4.85 | $4.86 | 123,200 | — | — |
| 1972-10-27 | $4.84 | $4.85 | 204,800 | — | — |
| 1972-10-26 | $4.92 | $4.93 | 608,000 | — | — |
| 1972-10-25 | $4.81 | $4.82 | 540,800 | — | — |
| 1972-10-24 | $4.80 | $4.81 | 414,400 | — | — |
| 1972-10-23 | $4.65 | $4.66 | 252,800 | — | — |
| 1972-10-20 | $4.65 | $4.66 | 195,200 | — | — |
| 1972-10-19 | $4.59 | $4.60 | 193,600 | — | — |
| 1972-10-18 | $4.50 | $4.51 | 492,800 | — | — |
| 1972-10-17 | $4.39 | $4.40 | 174,400 | — | — |
| 1972-10-16 | $4.34 | $4.35 | 185,600 | — | — |
| 1972-10-13 | $4.38 | $4.39 | 337,600 | — | — |
| 1972-10-12 | $4.40 | $4.41 | 408,000 | — | — |
| 1972-10-11 | $4.39 | $4.40 | 172,800 | — | — |
| 1972-10-10 | $4.42 | $4.43 | 140,800 | — | — |
| 1972-10-09 | $4.41 | $4.42 | 35,200 | — | — |
| 1972-10-06 | $4.37 | $4.38 | 560,000 | — | — |
| 1972-10-05 | $4.36 | $4.37 | 356,800 | — | — |
| 1972-10-04 | $4.44 | $4.45 | 428,800 | — | — |
| 1972-10-03 | $4.47 | $4.48 | 172,800 | — | — |
| 1972-10-02 | $4.45 | $4.46 | 120,000 | — | — |
| 1972-09-29 | $4.52 | $4.53 | 516,800 | — | — |
| 1972-09-28 | $4.49 | $4.50 | 299,200 | — | — |
| 1972-09-27 | $4.48 | $4.49 | 129,600 | — | — |
| 1972-09-26 | $4.47 | $4.48 | 369,600 | — | — |
| 1972-09-25 | $4.48 | $4.50 | 198,400 | — | — |
| 1972-09-22 | $4.50 | $4.51 | 51,200 | — | — |
| 1972-09-21 | $4.51 | $4.52 | 132,800 | — | — |
| 1972-09-20 | $4.55 | $4.57 | 260,800 | — | — |
| 1972-09-19 | $4.55 | $4.57 | 288,000 | — | — |
| 1972-09-18 | $4.49 | $4.50 | 273,600 | — | — |
| 1972-09-15 | $4.51 | $4.52 | 102,400 | — | — |
| 1972-09-14 | $4.53 | $4.54 | 331,200 | — | — |
| 1972-09-13 | $4.42 | $4.43 | 499,200 | — | — |
| 1972-09-12 | $4.45 | $4.46 | 291,200 | — | — |
| 1972-09-11 | $4.52 | $4.53 | 104,000 | — | — |
| 1972-09-08 | $4.59 | $4.60 | 160,000 | — | — |
| 1972-09-07 | $4.64 | $4.65 | 356,800 | — | — |
| 1972-09-06 | $4.63 | $4.64 | 228,800 | — | — |
| 1972-09-05 | $4.66 | $4.67 | 124,800 | — | — |
| 1972-09-01 | $4.69 | $4.70 | 163,200 | — | — |
| 1972-08-31 | $4.67 | $4.68 | 137,600 | — | — |
| 1972-08-30 | $4.67 | $4.68 | 177,600 | — | — |
| 1972-08-29 | $4.69 | $4.70 | 238,400 | — | — |
| 1972-08-28 | $4.65 | $4.66 | 177,600 | — | — |
| 1972-08-25 | $4.66 | $4.68 | 371,200 | — | — |
| 1972-08-24 | $4.76 | $4.77 | 179,200 | — | — |
| 1972-08-23 | $4.81 | $4.82 | 353,600 | — | — |
| 1972-08-22 | $4.85 | $4.86 | 580,800 | — | — |
| 1972-08-21 | $4.83 | $4.84 | 316,800 | — | — |
| 1972-08-18 | $4.73 | $4.74 | 185,600 | — | — |
| 1972-08-17 | $4.65 | $4.66 | 348,800 | — | — |
| 1972-08-16 | $4.66 | $4.68 | 268,800 | — | — |
| 1972-08-15 | $4.73 | $4.75 | 420,800 | — | — |
| 1972-08-14 | $4.80 | $4.82 | 308,800 | — | — |
| 1972-08-11 | $4.72 | $4.73 | 180,800 | — | — |
| 1972-08-10 | $4.71 | $4.72 | 184,000 | — | — |
| 1972-08-09 | $4.69 | $4.70 | 126,400 | — | — |
| 1972-08-08 | $4.70 | $4.71 | 243,200 | — | — |
| 1972-08-07 | $4.69 | $4.70 | 204,800 | — | — |
| 1972-08-04 | $4.69 | $4.69 | 193,600 | — | — |
| 1972-08-03 | $4.72 | $4.72 | 355,200 | — | — |
| 1972-08-02 | $4.70 | $4.70 | 384,000 | — | — |
| 1972-08-01 | $4.72 | $4.72 | 368,000 | — | — |
| 1972-07-31 | $4.66 | $4.66 | 174,400 | — | — |
| 1972-07-28 | $4.72 | $4.72 | 208,000 | — | — |
| 1972-07-27 | $4.73 | $4.73 | 422,400 | — | — |
| 1972-07-26 | $4.73 | $4.73 | 816,000 | — | — |
| 1972-07-25 | $4.61 | $4.61 | 312,000 | — | — |
| 1972-07-24 | $4.65 | $4.65 | 811,200 | — | — |
| 1972-07-21 | $4.57 | $4.57 | 340,800 | — | — |
| 1972-07-20 | $4.50 | $4.50 | 326,400 | — | — |
| 1972-07-19 | $4.45 | $4.45 | 636,800 | — | — |
| 1972-07-18 | $4.41 | $4.41 | 385,600 | — | — |
| 1972-07-17 | $4.44 | $4.44 | 187,200 | — | — |
| 1972-07-14 | $4.52 | $4.52 | 950,400 | — | — |
| 1972-07-13 | $4.44 | $4.44 | 790,400 | — | — |
| 1972-07-12 | $4.44 | $4.44 | 1,132,800 | — | — |
| 1972-07-11 | $4.40 | $4.40 | 232,000 | — | — |
| 1972-07-10 | $4.38 | $4.38 | 316,800 | — | — |
| 1972-07-07 | $4.43 | $4.43 | 595,200 | — | — |
| 1972-07-06 | $4.33 | $4.33 | 809,600 | — | — |
| 1972-07-05 | $4.25 | $4.25 | 734,400 | — | — |
| 1972-07-03 | $4.20 | $4.20 | 240,000 | — | — |
| 1972-06-30 | $4.16 | $4.16 | 404,800 | — | — |
| 1972-06-29 | $4.10 | $4.10 | 313,600 | — | — |
| 1972-06-28 | $4.13 | $4.12 | 433,600 | — | — |
| 1972-06-27 | $4.20 | $4.20 | 268,800 | — | — |
| 1972-06-26 | $4.22 | $4.22 | 278,400 | — | — |
| 1972-06-23 | $4.17 | $4.17 | 212,800 | — | — |
| 1972-06-22 | $4.16 | $4.16 | 321,600 | — | — |
| 1972-06-21 | $4.13 | $4.12 | 556,800 | — | — |
| 1972-06-20 | $4.16 | $4.16 | 345,600 | — | — |
| 1972-06-19 | $4.11 | $4.11 | 1,001,600 | — | — |
| 1972-06-16 | $4.14 | $4.14 | 267,200 | — | — |
| 1972-06-15 | $4.19 | $4.19 | 836,800 | — | — |
| 1972-06-14 | $4.16 | $4.16 | 795,200 | — | — |
| 1972-06-13 | $4.08 | $4.08 | 478,400 | — | — |
| 1972-06-12 | $4.04 | $4.04 | 473,600 | — | — |
| 1972-06-09 | $4.05 | $4.05 | 296,000 | — | — |
| 1972-06-08 | $4.00 | $4.00 | 726,400 | — | — |
| 1972-06-07 | $4.05 | $4.05 | 584,000 | — | — |
| 1972-06-06 | $4.00 | $4.00 | 796,800 | — | — |
| 1972-06-05 | $4.04 | $4.04 | 464,000 | — | — |
| 1972-06-02 | $4.09 | $4.09 | 640,000 | — | — |
| 1972-06-01 | $4.05 | $4.05 | 456,000 | — | — |