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 — 1973
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1973-12-31 | $4.63 | $4.69 | 313,600 | — | — |
| 1973-12-28 | $4.63 | $4.70 | 337,600 | — | — |
| 1973-12-27 | $4.70 | $4.77 | 331,200 | — | — |
| 1973-12-26 | $4.61 | $4.68 | 364,800 | — | — |
| 1973-12-24 | $4.41 | $4.48 | 347,200 | — | — |
| 1973-12-21 | $4.48 | $4.55 | 592,000 | — | — |
| 1973-12-20 | $4.52 | $4.59 | 616,000 | — | — |
| 1973-12-19 | $4.80 | $4.87 | 617,600 | — | — |
| 1973-12-18 | $4.75 | $4.82 | 457,600 | — | — |
| 1973-12-17 | $4.59 | $4.65 | 270,400 | — | — |
| 1973-12-14 | $4.45 | $4.51 | 622,400 | — | — |
| 1973-12-13 | $4.38 | $4.45 | 945,600 | — | — |
| 1973-12-12 | $4.66 | $4.73 | 356,800 | — | — |
| 1973-12-11 | $4.83 | $4.90 | 291,200 | — | — |
| 1973-12-10 | $4.98 | $5.05 | 166,400 | — | — |
| 1973-12-07 | $4.95 | $5.03 | 304,000 | — | — |
| 1973-12-06 | $4.84 | $4.91 | 252,800 | — | — |
| 1973-12-05 | $4.70 | $4.77 | 427,200 | — | — |
| 1973-12-04 | $4.73 | $4.80 | 190,400 | — | — |
| 1973-12-03 | $4.73 | $4.80 | 390,400 | — | — |
| 1973-11-30 | $4.83 | $4.90 | 211,200 | — | — |
| 1973-11-29 | $4.75 | $4.82 | 620,800 | — | — |
| 1973-11-28 | $4.80 | $4.87 | 2,700,800 | — | — |
| 1973-11-27 | $4.88 | $4.95 | 249,600 | — | — |
| 1973-11-26 | $4.94 | $5.01 | 443,200 | — | — |
| 1973-11-23 | $5.05 | $5.12 | 182,400 | — | — |
| 1973-11-21 | $5.12 | $5.19 | 435,200 | — | — |
| 1973-11-20 | $5.05 | $5.13 | 404,800 | — | — |
| 1973-11-19 | $5.20 | $5.27 | 347,200 | — | — |
| 1973-11-16 | $5.36 | $5.44 | 595,200 | — | — |
| 1973-11-15 | $5.29 | $5.37 | 182,400 | — | — |
| 1973-11-14 | $5.27 | $5.35 | 163,200 | — | — |
| 1973-11-13 | $5.23 | $5.30 | 212,800 | — | — |
| 1973-11-12 | $5.19 | $5.26 | 128,000 | — | — |
| 1973-11-09 | $5.19 | $5.25 | 142,400 | — | — |
| 1973-11-08 | $5.16 | $5.23 | 164,800 | — | — |
| 1973-11-07 | $5.12 | $5.18 | 142,400 | — | — |
| 1973-11-06 | $5.11 | $5.17 | 124,800 | — | — |
| 1973-11-05 | $5.11 | $5.17 | 86,400 | — | — |
| 1973-11-02 | $5.12 | $5.18 | 140,800 | — | — |
| 1973-11-01 | $5.13 | $5.19 | 443,200 | — | — |
| 1973-10-31 | $5.13 | $5.19 | 228,800 | — | — |
| 1973-10-30 | $5.16 | $5.23 | 281,600 | — | — |
| 1973-10-29 | $5.30 | $5.36 | 214,400 | — | — |
| 1973-10-26 | $5.37 | $5.43 | 332,800 | — | — |
| 1973-10-25 | $5.32 | $5.38 | 510,400 | — | — |
| 1973-10-24 | $5.22 | $5.28 | 240,000 | — | — |
| 1973-10-23 | $5.23 | $5.29 | 576,000 | — | — |
| 1973-10-22 | $5.19 | $5.25 | 334,400 | — | — |
| 1973-10-19 | $5.22 | $5.28 | 352,000 | — | — |
| 1973-10-18 | $5.05 | $5.11 | 137,600 | — | — |
| 1973-10-17 | $5.05 | $5.11 | 228,800 | — | — |
| 1973-10-16 | $5.05 | $5.12 | 240,000 | — | — |
| 1973-10-15 | $5.08 | $5.14 | 238,400 | — | — |
| 1973-10-12 | $4.98 | $5.04 | 414,400 | — | — |
| 1973-10-11 | $5.00 | $5.06 | 646,400 | — | — |
| 1973-10-10 | $4.94 | $5.00 | 424,000 | — | — |
| 1973-10-09 | $5.00 | $5.06 | 412,800 | — | — |
| 1973-10-08 | $4.91 | $4.97 | 361,600 | — | — |
| 1973-10-05 | $4.83 | $4.89 | 174,400 | — | — |
| 1973-10-04 | $4.73 | $4.78 | 353,600 | — | — |
| 1973-10-03 | $4.80 | $4.85 | 268,800 | — | — |
| 1973-10-02 | $4.91 | $4.97 | 174,400 | — | — |
| 1973-10-01 | $4.90 | $4.96 | 206,400 | — | — |
| 1973-09-28 | $5.00 | $5.06 | 321,600 | — | — |
| 1973-09-27 | $5.00 | $5.06 | 414,400 | — | — |
| 1973-09-26 | $4.88 | $4.94 | 297,600 | — | — |
| 1973-09-25 | $4.91 | $4.97 | 504,000 | — | — |
| 1973-09-24 | $5.00 | $5.06 | 302,400 | — | — |
| 1973-09-21 | $4.88 | $4.94 | 363,200 | — | — |
| 1973-09-20 | $5.00 | $5.06 | 449,600 | — | — |
| 1973-09-19 | $5.05 | $5.12 | 518,400 | — | — |
| 1973-09-18 | $4.75 | $4.81 | 612,800 | — | — |
| 1973-09-17 | $4.77 | $4.82 | 392,000 | — | — |
| 1973-09-14 | $4.80 | $4.86 | 712,000 | — | — |
| 1973-09-13 | $4.83 | $4.89 | 440,000 | — | — |
| 1973-09-12 | $4.72 | $4.78 | 635,200 | — | — |
| 1973-09-11 | $4.63 | $4.69 | 419,200 | — | — |
| 1973-09-10 | $4.51 | $4.56 | 561,600 | — | — |
| 1973-09-07 | $4.47 | $4.52 | 825,600 | — | — |
| 1973-09-06 | $4.63 | $4.68 | 633,600 | — | — |
| 1973-09-05 | $4.68 | $4.74 | 435,200 | — | — |
| 1973-09-04 | $4.70 | $4.75 | 816,000 | — | — |
| 1973-08-31 | $4.75 | $4.81 | 518,400 | — | — |
| 1973-08-30 | $4.86 | $4.92 | 206,400 | — | — |
| 1973-08-29 | $5.00 | $5.06 | 2,422,400 | — | — |
| 1973-08-28 | $5.16 | $5.23 | 211,200 | — | — |
| 1973-08-27 | $5.13 | $5.19 | 550,400 | — | — |
| 1973-08-24 | $5.11 | $5.17 | 395,200 | — | — |
| 1973-08-23 | $4.97 | $5.03 | 283,200 | — | — |
| 1973-08-22 | $4.86 | $4.92 | 382,400 | — | — |
| 1973-08-21 | $4.80 | $4.85 | 356,800 | — | — |
| 1973-08-20 | $4.84 | $4.90 | 307,200 | — | — |
| 1973-08-17 | $4.88 | $4.94 | 680,000 | — | — |
| 1973-08-16 | $4.95 | $5.01 | 755,200 | — | — |
| 1973-08-15 | $5.08 | $5.14 | 179,200 | — | — |
| 1973-08-14 | $5.13 | $5.19 | 252,800 | — | — |
| 1973-08-13 | $5.18 | $5.24 | 369,600 | — | — |
| 1973-08-10 | $5.23 | $5.28 | 342,400 | — | — |
| 1973-08-09 | $5.27 | $5.32 | 214,400 | — | — |
| 1973-08-08 | $5.26 | $5.31 | 678,400 | — | — |
| 1973-08-07 | $5.27 | $5.32 | 689,600 | — | — |
| 1973-08-06 | $5.23 | $5.28 | 931,200 | — | — |
| 1973-08-03 | $5.55 | $5.60 | 150,400 | — | — |
| 1973-08-02 | $5.52 | $5.57 | 193,600 | — | — |
| 1973-08-01 | $5.41 | $5.47 | 142,400 | — | — |
| 1973-07-31 | $5.52 | $5.58 | 190,400 | — | — |
| 1973-07-30 | $5.59 | $5.64 | 142,400 | — | — |
| 1973-07-27 | $5.63 | $5.68 | 320,000 | — | — |
| 1973-07-26 | $5.70 | $5.75 | 380,800 | — | — |
| 1973-07-25 | $5.73 | $5.78 | 673,600 | — | — |
| 1973-07-24 | $5.55 | $5.61 | 267,200 | — | — |
| 1973-07-23 | $5.38 | $5.43 | 417,600 | — | — |
| 1973-07-20 | $5.34 | $5.39 | 548,800 | — | — |
| 1973-07-19 | $5.38 | $5.43 | 342,400 | — | — |
| 1973-07-18 | $5.34 | $5.39 | 318,400 | — | — |
| 1973-07-17 | $5.38 | $5.43 | 510,400 | — | — |
| 1973-07-16 | $5.33 | $5.38 | 419,200 | — | — |
| 1973-07-13 | $5.32 | $5.37 | 187,200 | — | — |
| 1973-07-12 | $5.27 | $5.32 | 472,000 | — | — |
| 1973-07-11 | $5.19 | $5.24 | 481,600 | — | — |
| 1973-07-10 | $5.00 | $5.05 | 739,200 | — | — |
| 1973-07-09 | $4.91 | $4.96 | 446,400 | — | — |
| 1973-07-06 | $4.93 | $4.98 | 428,800 | — | — |
| 1973-07-05 | $5.07 | $5.12 | 424,000 | — | — |
| 1973-07-03 | $5.16 | $5.21 | 352,000 | — | — |
| 1973-07-02 | $5.25 | $5.30 | 283,200 | — | — |
| 1973-06-29 | $5.22 | $5.27 | 273,600 | — | — |
| 1973-06-28 | $5.20 | $5.25 | 643,200 | — | — |
| 1973-06-27 | $5.09 | $5.13 | 291,200 | — | — |
| 1973-06-26 | $5.12 | $5.17 | 390,400 | — | — |
| 1973-06-25 | $5.15 | $5.20 | 326,400 | — | — |
| 1973-06-22 | $5.36 | $5.41 | 417,600 | — | — |
| 1973-06-21 | $5.30 | $5.36 | 302,400 | — | — |
| 1973-06-20 | $5.41 | $5.46 | 132,800 | — | — |
| 1973-06-19 | $5.44 | $5.49 | 249,600 | — | — |
| 1973-06-18 | $5.38 | $5.43 | 169,600 | — | — |
| 1973-06-15 | $5.38 | $5.43 | 200,000 | — | — |
| 1973-06-14 | $5.52 | $5.57 | 332,800 | — | — |
| 1973-06-13 | $5.52 | $5.58 | 588,800 | — | — |
| 1973-06-12 | $5.50 | $5.55 | 267,200 | — | — |
| 1973-06-11 | $5.33 | $5.38 | 260,800 | — | — |
| 1973-06-08 | $5.38 | $5.43 | 206,400 | — | — |
| 1973-06-07 | $5.26 | $5.31 | 88,000 | — | — |
| 1973-06-06 | $5.25 | $5.30 | 238,400 | — | — |
| 1973-06-05 | $5.30 | $5.35 | 358,400 | — | — |
| 1973-06-04 | $5.23 | $5.28 | 214,400 | — | — |
| 1973-06-01 | $5.29 | $5.34 | 206,400 | — | — |
| 1973-05-31 | $5.41 | $5.46 | 196,800 | — | — |
| 1973-05-30 | $5.38 | $5.43 | 403,200 | — | — |
| 1973-05-29 | $5.43 | $5.48 | 112,000 | — | — |
| 1973-05-25 | $5.47 | $5.52 | 433,600 | — | — |
| 1973-05-24 | $5.41 | $5.47 | 297,600 | — | — |
| 1973-05-23 | $5.25 | $5.30 | 390,400 | — | — |
| 1973-05-22 | $5.15 | $5.20 | 462,400 | — | — |
| 1973-05-21 | $5.09 | $5.14 | 459,200 | — | — |
| 1973-05-18 | $5.22 | $5.27 | 280,000 | — | — |
| 1973-05-17 | $5.30 | $5.35 | 201,600 | — | — |
| 1973-05-16 | $5.32 | $5.37 | 294,400 | — | — |
| 1973-05-15 | $5.23 | $5.28 | 470,400 | — | — |
| 1973-05-14 | $5.16 | $5.21 | 401,600 | — | — |
| 1973-05-11 | $5.23 | $5.26 | 310,400 | — | — |
| 1973-05-10 | $5.30 | $5.34 | 209,600 | — | — |
| 1973-05-09 | $5.32 | $5.36 | 332,800 | — | — |
| 1973-05-08 | $5.33 | $5.37 | 388,800 | — | — |
| 1973-05-07 | $5.25 | $5.29 | 232,000 | — | — |
| 1973-05-04 | $5.30 | $5.34 | 494,400 | — | — |
| 1973-05-03 | $5.30 | $5.34 | 723,200 | — | — |
| 1973-05-02 | $5.22 | $5.26 | 844,800 | — | — |
| 1973-05-01 | $5.05 | $5.08 | 910,400 | — | — |
| 1973-04-30 | $5.02 | $5.06 | 625,600 | — | — |
| 1973-04-27 | $4.99 | $5.03 | 1,748,800 | — | — |
| 1973-04-26 | $5.08 | $5.12 | 249,600 | — | — |
| 1973-04-25 | $5.13 | $5.16 | 1,811,200 | — | — |
| 1973-04-24 | $5.24 | $5.28 | 414,400 | — | — |
| 1973-04-23 | $5.26 | $5.30 | 172,800 | — | — |
| 1973-04-19 | $5.27 | $5.30 | 190,400 | — | — |
| 1973-04-18 | $5.25 | $5.29 | 174,400 | — | — |
| 1973-04-17 | $5.22 | $5.26 | 102,400 | — | — |
| 1973-04-16 | $5.21 | $5.25 | 204,800 | — | — |
| 1973-04-13 | $5.23 | $5.27 | 188,800 | — | — |
| 1973-04-12 | $5.25 | $5.29 | 280,000 | — | — |
| 1973-04-11 | $5.30 | $5.34 | 348,800 | — | — |
| 1973-04-10 | $5.31 | $5.35 | 256,000 | — | — |
| 1973-04-09 | $5.31 | $5.35 | 420,800 | — | — |
| 1973-04-06 | $5.21 | $5.25 | 284,800 | — | — |
| 1973-04-05 | $5.14 | $5.18 | 238,400 | — | — |
| 1973-04-04 | $5.17 | $5.21 | 387,200 | — | — |
| 1973-04-03 | $5.30 | $5.34 | 291,200 | — | — |
| 1973-04-02 | $5.34 | $5.38 | 185,600 | — | — |
| 1973-03-30 | $5.36 | $5.40 | 273,600 | — | — |
| 1973-03-29 | $5.47 | $5.51 | 395,200 | — | — |
| 1973-03-28 | $5.33 | $5.37 | 222,400 | — | — |
| 1973-03-27 | $5.34 | $5.38 | 862,400 | — | — |
| 1973-03-26 | $5.28 | $5.32 | 275,200 | — | — |
| 1973-03-23 | $5.09 | $5.13 | 462,400 | — | — |
| 1973-03-22 | $4.98 | $5.02 | 1,356,800 | — | — |
| 1973-03-21 | $5.23 | $5.27 | 724,800 | — | — |
| 1973-03-20 | $5.38 | $5.41 | 176,000 | — | — |
| 1973-03-19 | $5.44 | $5.48 | 216,000 | — | — |
| 1973-03-16 | $5.59 | $5.63 | 206,400 | — | — |
| 1973-03-15 | $5.63 | $5.67 | 276,800 | — | — |
| 1973-03-14 | $5.59 | $5.63 | 438,400 | — | — |
| 1973-03-13 | $5.52 | $5.56 | 168,000 | — | — |
| 1973-03-12 | $5.54 | $5.58 | 270,400 | — | — |
| 1973-03-09 | $5.45 | $5.49 | 518,400 | — | — |
| 1973-03-08 | $5.52 | $5.56 | 241,600 | — | — |
| 1973-03-07 | $5.61 | $5.65 | 436,800 | — | — |
| 1973-03-06 | $5.42 | $5.46 | 420,800 | — | — |
| 1973-03-05 | $5.38 | $5.42 | 625,600 | — | — |
| 1973-03-02 | $5.38 | $5.41 | 960,000 | — | — |
| 1973-03-01 | $5.30 | $5.34 | 414,400 | — | — |
| 1973-02-28 | $5.26 | $5.30 | 641,600 | — | — |
| 1973-02-27 | $5.20 | $5.24 | 449,600 | — | — |
| 1973-02-26 | $5.20 | $5.24 | 585,600 | — | — |
| 1973-02-23 | $5.29 | $5.33 | 294,400 | — | — |
| 1973-02-22 | $5.34 | $5.38 | 180,800 | — | — |
| 1973-02-21 | $5.27 | $5.31 | 211,200 | — | — |
| 1973-02-20 | $5.31 | $5.35 | 241,600 | — | — |
| 1973-02-16 | $5.30 | $5.34 | 110,400 | — | — |
| 1973-02-15 | $5.16 | $5.19 | 208,000 | — | — |
| 1973-02-14 | $5.09 | $5.12 | 214,400 | — | — |
| 1973-02-13 | $5.17 | $5.21 | 1,075,200 | — | — |
| 1973-02-12 | $5.00 | $5.04 | 489,600 | — | — |
| 1973-02-09 | $4.93 | $4.97 | 441,600 | — | — |
| 1973-02-08 | $4.84 | $4.86 | 577,600 | — | — |
| 1973-02-07 | $4.81 | $4.84 | 136,000 | — | — |
| 1973-02-06 | $4.75 | $4.77 | 352,000 | — | — |
| 1973-02-05 | $4.73 | $4.76 | 292,800 | — | — |
| 1973-02-02 | $4.71 | $4.73 | 424,000 | — | — |
| 1973-02-01 | $4.70 | $4.73 | 398,400 | — | — |
| 1973-01-31 | $4.56 | $4.58 | 262,400 | — | — |
| 1973-01-30 | $4.53 | $4.55 | 313,600 | — | — |
| 1973-01-29 | $4.55 | $4.57 | 496,000 | — | — |
| 1973-01-26 | $4.67 | $4.69 | 624,000 | — | — |
| 1973-01-24 | $4.74 | $4.77 | 211,200 | — | — |
| 1973-01-23 | $4.77 | $4.80 | 179,200 | — | — |
| 1973-01-22 | $4.80 | $4.82 | 214,400 | — | — |
| 1973-01-19 | $4.81 | $4.84 | 243,200 | — | — |
| 1973-01-18 | $4.83 | $4.85 | 233,600 | — | — |
| 1973-01-17 | $4.82 | $4.84 | 302,400 | — | — |
| 1973-01-16 | $4.83 | $4.85 | 166,400 | — | — |
| 1973-01-15 | $4.88 | $4.90 | 553,600 | — | — |
| 1973-01-12 | $4.93 | $4.95 | 355,200 | — | — |
| 1973-01-11 | $4.93 | $4.95 | 224,000 | — | — |
| 1973-01-10 | $4.95 | $4.97 | 187,200 | — | — |
| 1973-01-09 | $4.94 | $4.96 | 315,200 | — | — |
| 1973-01-08 | $4.95 | $4.97 | 368,000 | — | — |
| 1973-01-05 | $4.95 | $4.98 | 715,200 | — | — |
| 1973-01-04 | $4.93 | $4.95 | 259,200 | — | — |
| 1973-01-03 | $4.97 | $4.99 | 473,600 | — | — |
| 1973-01-02 | $4.95 | $4.97 | 452,800 | — | — |