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 — 1972
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1972-12-29 | $8.95 | $9.36 | 230,589 | — | — |
| 1972-12-27 | $8.86 | $9.26 | 134,909 | — | — |
| 1972-12-26 | $8.87 | $9.28 | 101,421 | — | — |
| 1972-12-22 | $8.74 | $9.14 | 120,557 | — | — |
| 1972-12-21 | $8.57 | $8.96 | 191,360 | — | — |
| 1972-12-20 | $8.83 | $9.23 | 346,362 | — | — |
| 1972-12-19 | $8.87 | $9.28 | 195,187 | — | — |
| 1972-12-18 | $8.83 | $9.23 | 233,459 | — | — |
| 1972-12-15 | $8.88 | $9.29 | 413,338 | — | — |
| 1972-12-14 | $8.92 | $9.33 | 307,133 | — | — |
| 1972-12-13 | $8.90 | $9.30 | 211,453 | — | — |
| 1972-12-12 | $8.81 | $9.21 | 182,749 | — | — |
| 1972-12-11 | $8.79 | $9.19 | 235,373 | — | — |
| 1972-12-08 | $8.70 | $9.10 | 254,509 | — | — |
| 1972-12-07 | $8.77 | $9.17 | 482,227 | — | — |
| 1972-12-06 | $8.62 | $9.02 | 348,275 | — | — |
| 1972-12-05 | $8.73 | $9.12 | 247,811 | — | — |
| 1972-12-04 | $8.84 | $9.25 | 119,600 | — | — |
| 1972-12-01 | $8.86 | $9.26 | 155,002 | — | — |
| 1972-11-30 | $8.87 | $9.28 | 137,779 | — | — |
| 1972-11-29 | $8.79 | $9.19 | 106,205 | — | — |
| 1972-11-28 | $8.87 | $9.28 | 223,891 | — | — |
| 1972-11-27 | $8.84 | $9.25 | 177,008 | — | — |
| 1972-11-24 | $8.99 | $9.40 | 380,806 | — | — |
| 1972-11-22 | $8.75 | $9.15 | 189,446 | — | — |
| 1972-11-21 | $8.70 | $9.10 | 293,738 | — | — |
| 1972-11-20 | $8.66 | $9.06 | 181,792 | — | — |
| 1972-11-17 | $8.65 | $9.04 | 176,051 | — | — |
| 1972-11-16 | $8.53 | $8.89 | 248,768 | — | — |
| 1972-11-15 | $8.52 | $8.88 | 392,288 | — | — |
| 1972-11-14 | $8.65 | $9.02 | 176,051 | — | — |
| 1972-11-13 | $8.54 | $8.91 | 264,077 | — | — |
| 1972-11-10 | $8.57 | $8.93 | 722,384 | — | — |
| 1972-11-09 | $8.57 | $8.93 | 434,387 | — | — |
| 1972-11-08 | $8.74 | $9.11 | 577,907 | — | — |
| 1972-11-06 | $9.01 | $9.40 | 183,706 | — | — |
| 1972-11-03 | $8.92 | $9.30 | 173,181 | — | — |
| 1972-11-02 | $8.84 | $9.22 | 206,669 | — | — |
| 1972-11-01 | $8.75 | $9.13 | 225,805 | — | — |
| 1972-10-31 | $8.67 | $9.04 | 285,126 | — | — |
| 1972-10-30 | $8.52 | $8.88 | 166,483 | — | — |
| 1972-10-27 | $8.44 | $8.80 | 155,958 | — | — |
| 1972-10-26 | $8.56 | $8.92 | 250,682 | — | — |
| 1972-10-25 | $8.44 | $8.80 | 242,070 | — | — |
| 1972-10-24 | $8.27 | $8.62 | 277,472 | — | — |
| 1972-10-23 | $8.18 | $8.53 | 264,077 | — | — |
| 1972-10-20 | $8.05 | $8.39 | 282,256 | — | — |
| 1972-10-19 | $8.01 | $8.35 | 214,323 | — | — |
| 1972-10-18 | $8.00 | $8.34 | 191,360 | — | — |
| 1972-10-17 | $8.05 | $8.39 | 260,250 | — | — |
| 1972-10-16 | $7.98 | $8.32 | 267,904 | — | — |
| 1972-10-13 | $8.10 | $8.44 | 146,390 | — | — |
| 1972-10-12 | $8.13 | $8.47 | 161,699 | — | — |
| 1972-10-11 | $8.20 | $8.55 | 310,003 | — | — |
| 1972-10-10 | $8.13 | $8.47 | 198,058 | — | — |
| 1972-10-09 | $8.18 | $8.53 | 124,384 | — | — |
| 1972-10-06 | $8.28 | $8.63 | 221,021 | — | — |
| 1972-10-05 | $8.28 | $8.63 | 129,168 | — | — |
| 1972-10-04 | $8.30 | $8.65 | 187,533 | — | — |
| 1972-10-03 | $8.36 | $8.72 | 198,058 | — | — |
| 1972-10-02 | $8.22 | $8.57 | 199,014 | — | — |
| 1972-09-29 | $8.35 | $8.70 | 187,533 | — | — |
| 1972-09-28 | $8.34 | $8.69 | 224,848 | — | — |
| 1972-09-27 | $8.26 | $8.61 | 197,101 | — | — |
| 1972-09-26 | $7.97 | $8.31 | 238,243 | — | — |
| 1972-09-25 | $7.89 | $8.23 | 132,995 | — | — |
| 1972-09-22 | $8.10 | $8.44 | 174,138 | — | — |
| 1972-09-21 | $8.07 | $8.42 | 98,550 | — | — |
| 1972-09-20 | $8.11 | $8.46 | 88,026 | — | — |
| 1972-09-19 | $8.13 | $8.47 | 104,291 | — | — |
| 1972-09-18 | $8.23 | $8.58 | 132,995 | — | — |
| 1972-09-15 | $8.35 | $8.70 | 203,798 | — | — |
| 1972-09-14 | $8.27 | $8.62 | 289,910 | — | — |
| 1972-09-13 | $8.10 | $8.44 | 185,619 | — | — |
| 1972-09-12 | $7.94 | $8.28 | 405,683 | — | — |
| 1972-09-11 | $8.02 | $8.36 | 180,835 | — | — |
| 1972-09-08 | $8.28 | $8.63 | 236,330 | — | — |
| 1972-09-07 | $8.32 | $8.68 | 167,440 | — | — |
| 1972-09-06 | $8.37 | $8.73 | 112,902 | — | — |
| 1972-09-05 | $8.39 | $8.74 | 202,842 | — | — |
| 1972-09-01 | $8.49 | $8.85 | 343,491 | — | — |
| 1972-08-31 | $8.35 | $8.70 | 176,051 | — | — |
| 1972-08-30 | $8.23 | $8.58 | 387,504 | — | — |
| 1972-08-29 | $8.17 | $8.51 | 233,459 | — | — |
| 1972-08-28 | $8.15 | $8.50 | 387,504 | — | — |
| 1972-08-25 | $8.19 | $8.54 | 265,034 | — | — |
| 1972-08-24 | $8.23 | $8.58 | 221,021 | — | — |
| 1972-08-23 | $8.54 | $8.91 | 171,267 | — | — |
| 1972-08-22 | $8.67 | $9.04 | 107,162 | — | — |
| 1972-08-21 | $8.77 | $9.14 | 127,254 | — | — |
| 1972-08-18 | $8.88 | $9.24 | 88,026 | — | — |
| 1972-08-17 | $8.83 | $9.18 | 145,434 | — | — |
| 1972-08-16 | $8.86 | $9.21 | 212,410 | — | — |
| 1972-08-15 | $8.78 | $9.13 | 272,688 | — | — |
| 1972-08-14 | $8.87 | $9.22 | 200,928 | — | — |
| 1972-08-11 | $8.75 | $9.10 | 308,090 | — | — |
| 1972-08-10 | $8.67 | $9.02 | 137,779 | — | — |
| 1972-08-09 | $8.73 | $9.07 | 104,291 | — | — |
| 1972-08-08 | $8.75 | $9.10 | 142,563 | — | — |
| 1972-08-07 | $8.71 | $9.06 | 165,526 | — | — |
| 1972-08-04 | $8.73 | $9.07 | 265,990 | — | — |
| 1972-08-03 | $8.79 | $9.14 | 280,342 | — | — |
| 1972-08-02 | $8.74 | $9.09 | 288,954 | — | — |
| 1972-08-01 | $8.70 | $9.04 | 144,477 | — | — |
| 1972-07-31 | $8.62 | $8.96 | 110,989 | — | — |
| 1972-07-28 | $8.52 | $8.85 | 192,317 | — | — |
| 1972-07-27 | $8.57 | $8.91 | 160,742 | — | — |
| 1972-07-26 | $8.61 | $8.95 | 128,211 | — | — |
| 1972-07-25 | $8.49 | $8.83 | 168,397 | — | — |
| 1972-07-24 | $8.52 | $8.85 | 265,990 | — | — |
| 1972-07-21 | $8.34 | $8.66 | 358,800 | — | — |
| 1972-07-20 | $8.23 | $8.56 | 154,045 | — | — |
| 1972-07-19 | $8.48 | $8.81 | 139,693 | — | — |
| 1972-07-18 | $8.28 | $8.61 | 173,181 | — | — |
| 1972-07-17 | $8.39 | $8.72 | 130,125 | — | — |
| 1972-07-14 | $8.47 | $8.80 | 198,058 | — | — |
| 1972-07-13 | $8.18 | $8.50 | 245,898 | — | — |
| 1972-07-12 | $8.26 | $8.58 | 280,342 | — | — |
| 1972-07-11 | $8.31 | $8.64 | 485,098 | — | — |
| 1972-07-10 | $8.54 | $8.88 | 76,544 | — | — |
| 1972-07-07 | $8.50 | $8.84 | 146,390 | — | — |
| 1972-07-06 | $8.44 | $8.77 | 251,638 | — | — |
| 1972-07-05 | $8.32 | $8.65 | 172,224 | — | — |
| 1972-07-03 | $8.03 | $8.35 | 83,242 | — | — |
| 1972-06-30 | $7.97 | $8.28 | 113,859 | — | — |
| 1972-06-29 | $8.01 | $8.33 | 134,909 | — | — |
| 1972-06-28 | $8.10 | $8.42 | 161,699 | — | — |
| 1972-06-27 | $8.20 | $8.53 | 141,606 | — | — |
| 1972-06-26 | $8.20 | $8.53 | 297,565 | — | — |
| 1972-06-23 | $8.35 | $8.68 | 151,174 | — | — |
| 1972-06-22 | $8.39 | $8.72 | 236,330 | — | — |
| 1972-06-21 | $8.19 | $8.52 | 269,818 | — | — |
| 1972-06-20 | $7.90 | $8.22 | 203,798 | — | — |
| 1972-06-19 | $7.94 | $8.26 | 166,483 | — | — |
| 1972-06-16 | $8.03 | $8.35 | 204,755 | — | — |
| 1972-06-15 | $8.05 | $8.37 | 145,434 | — | — |
| 1972-06-14 | $7.90 | $8.22 | 151,174 | — | — |
| 1972-06-13 | $7.79 | $8.09 | 149,261 | — | — |
| 1972-06-12 | $7.73 | $8.04 | 202,842 | — | — |
| 1972-06-09 | $7.77 | $8.07 | 133,952 | — | — |
| 1972-06-08 | $7.84 | $8.15 | 256,422 | — | — |
| 1972-06-07 | $7.89 | $8.20 | 95,680 | — | — |
| 1972-06-06 | $7.96 | $8.28 | 128,211 | — | — |
| 1972-06-05 | $8.00 | $8.31 | 185,619 | — | — |
| 1972-06-02 | $8.04 | $8.36 | 285,126 | — | — |
| 1972-06-01 | $8.01 | $8.33 | 162,656 | — | — |
| 1972-05-31 | $8.01 | $8.33 | 218,150 | — | — |
| 1972-05-30 | $8.05 | $8.37 | 221,978 | — | — |
| 1972-05-26 | $8.14 | $8.46 | 376,979 | — | — |
| 1972-05-25 | $8.20 | $8.53 | 218,150 | — | — |
| 1972-05-24 | $8.26 | $8.58 | 183,706 | — | — |
| 1972-05-23 | $8.13 | $8.45 | 267,904 | — | — |
| 1972-05-22 | $8.00 | $8.32 | 279,386 | — | — |
| 1972-05-19 | $7.92 | $8.24 | 277,472 | — | — |
| 1972-05-18 | $7.86 | $8.18 | 298,522 | — | — |
| 1972-05-17 | $7.73 | $8.03 | 185,619 | — | — |
| 1972-05-16 | $7.77 | $8.05 | 197,101 | — | — |
| 1972-05-15 | $7.73 | $8.01 | 250,682 | — | — |
| 1972-05-12 | $7.54 | $7.82 | 390,374 | — | — |
| 1972-05-11 | $7.45 | $7.72 | 243,027 | — | — |
| 1972-05-10 | $7.38 | $7.65 | 296,608 | — | — |
| 1972-05-09 | $7.31 | $7.57 | 413,338 | — | — |
| 1972-05-08 | $7.42 | $7.69 | 130,125 | — | — |
| 1972-05-05 | $7.42 | $7.69 | 256,422 | — | — |
| 1972-05-04 | $7.32 | $7.58 | 313,830 | — | — |
| 1972-05-03 | $7.34 | $7.61 | 357,843 | — | — |
| 1972-05-02 | $7.27 | $7.53 | 260,250 | — | — |
| 1972-05-01 | $7.31 | $7.57 | 329,139 | — | — |
| 1972-04-28 | $7.37 | $7.63 | 288,954 | — | — |
| 1972-04-27 | $7.35 | $7.61 | 235,373 | — | — |
| 1972-04-26 | $7.37 | $7.63 | 323,398 | — | — |
| 1972-04-25 | $7.49 | $7.76 | 4,320,909 | — | — |
| 1972-04-24 | $7.45 | $7.72 | 223,891 | — | — |
| 1972-04-21 | $7.37 | $7.63 | 373,152 | — | — |
| 1972-04-20 | $7.47 | $7.74 | 700,378 | — | — |
| 1972-04-19 | $7.68 | $7.95 | 122,470 | — | — |
| 1972-04-18 | $7.64 | $7.91 | 143,520 | — | — |
| 1972-04-17 | $7.61 | $7.89 | 212,410 | — | — |
| 1972-04-14 | $7.73 | $8.01 | 116,730 | — | — |
| 1972-04-13 | $7.73 | $8.01 | 300,435 | — | — |
| 1972-04-12 | $7.73 | $8.01 | 252,595 | — | — |
| 1972-04-11 | $7.63 | $7.91 | 308,090 | — | — |
| 1972-04-10 | $7.60 | $7.88 | 386,547 | — | — |
| 1972-04-07 | $7.66 | $7.93 | 227,718 | — | — |
| 1972-04-06 | $7.66 | $7.93 | 334,880 | — | — |
| 1972-04-05 | $7.69 | $7.97 | 122,470 | — | — |
| 1972-04-04 | $7.67 | $7.95 | 386,547 | — | — |
| 1972-04-03 | $7.73 | $8.01 | 160,742 | — | — |
| 1972-03-30 | $7.70 | $7.98 | 65,062 | — | — |
| 1972-03-29 | $7.74 | $8.02 | 246,854 | — | — |
| 1972-03-28 | $7.76 | $8.04 | 285,126 | — | — |
| 1972-03-27 | $7.75 | $8.03 | 89,939 | — | — |
| 1972-03-24 | $7.77 | $8.05 | 252,595 | — | — |
| 1972-03-23 | $7.80 | $8.08 | 294,694 | — | — |
| 1972-03-22 | $7.69 | $7.97 | 311,917 | — | — |
| 1972-03-21 | $7.67 | $7.95 | 443,955 | — | — |
| 1972-03-20 | $7.72 | $8.00 | 149,261 | — | — |
| 1972-03-17 | $7.70 | $7.98 | 390,374 | — | — |
| 1972-03-16 | $7.54 | $7.82 | 269,818 | — | — |
| 1972-03-15 | $7.53 | $7.80 | 185,619 | — | — |
| 1972-03-14 | $7.51 | $7.78 | 147,347 | — | — |
| 1972-03-13 | $7.48 | $7.75 | 177,965 | — | — |
| 1972-03-10 | $7.56 | $7.84 | 231,546 | — | — |
| 1972-03-09 | $7.50 | $7.77 | 227,718 | — | — |
| 1972-03-08 | $7.48 | $7.75 | 260,250 | — | — |
| 1972-03-07 | $7.46 | $7.73 | 288,954 | — | — |
| 1972-03-06 | $7.41 | $7.68 | 210,496 | — | — |
| 1972-03-03 | $7.37 | $7.64 | 248,768 | — | — |
| 1972-03-02 | $7.32 | $7.58 | 137,779 | — | — |
| 1972-03-01 | $7.36 | $7.63 | 287,040 | — | — |
| 1972-02-29 | $7.36 | $7.62 | 264,077 | — | — |
| 1972-02-28 | $7.32 | $7.58 | 493,709 | — | — |
| 1972-02-25 | $7.37 | $7.63 | 384,634 | — | — |
| 1972-02-24 | $7.33 | $7.59 | 177,965 | — | — |
| 1972-02-23 | $7.30 | $7.57 | 302,349 | — | — |
| 1972-02-22 | $7.22 | $7.49 | 310,003 | — | — |
| 1972-02-18 | $7.20 | $7.46 | 183,706 | — | — |
| 1972-02-17 | $7.23 | $7.47 | 256,422 | — | — |
| 1972-02-16 | $7.21 | $7.44 | 290,867 | — | — |
| 1972-02-15 | $7.15 | $7.39 | 311,917 | — | — |
| 1972-02-14 | $7.16 | $7.39 | 239,200 | — | — |
| 1972-02-11 | $7.19 | $7.42 | 114,816 | — | — |
| 1972-02-10 | $7.23 | $7.47 | 306,176 | — | — |
| 1972-02-09 | $7.21 | $7.44 | 405,683 | — | — |
| 1972-02-08 | $7.23 | $7.47 | 208,582 | — | — |
| 1972-02-07 | $7.22 | $7.46 | 118,643 | — | — |
| 1972-02-04 | $7.26 | $7.50 | 252,595 | — | — |
| 1972-02-03 | $7.25 | $7.49 | 271,731 | — | — |
| 1972-02-02 | $7.23 | $7.47 | 202,842 | — | — |
| 1972-02-01 | $7.09 | $7.32 | 239,200 | — | — |
| 1972-01-31 | $7.02 | $7.24 | 208,582 | — | — |
| 1972-01-28 | $7.02 | $7.24 | 375,066 | — | — |
| 1972-01-27 | $6.94 | $7.16 | 298,522 | — | — |
| 1972-01-26 | $6.84 | $7.06 | 68,890 | — | — |
| 1972-01-25 | $6.83 | $7.06 | 197,101 | — | — |
| 1972-01-24 | $6.85 | $7.07 | 153,088 | — | — |
| 1972-01-21 | $6.89 | $7.12 | 147,347 | — | — |
| 1972-01-20 | $6.86 | $7.08 | 292,781 | — | — |
| 1972-01-19 | $6.88 | $7.11 | 147,347 | — | — |
| 1972-01-18 | $6.89 | $7.12 | 193,274 | — | — |
| 1972-01-17 | $6.87 | $7.09 | 151,174 | — | — |
| 1972-01-14 | $6.76 | $6.98 | 143,520 | — | — |
| 1972-01-13 | $6.82 | $7.04 | 258,336 | — | — |
| 1972-01-12 | $6.90 | $7.12 | 191,360 | — | — |
| 1972-01-11 | $6.92 | $7.14 | 164,570 | — | — |
| 1972-01-10 | $6.93 | $7.16 | 137,779 | — | — |
| 1972-01-07 | $6.98 | $7.20 | 135,866 | — | — |
| 1972-01-06 | $6.98 | $7.20 | 277,472 | — | — |
| 1972-01-05 | $6.96 | $7.18 | 428,646 | — | — |
| 1972-01-04 | $6.98 | $7.20 | 122,470 | — | — |
| 1972-01-03 | $6.96 | $7.19 | 120,557 | — | — |