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 | $8.15 | $8.63 | 170,310 | — | — |
| 1973-12-28 | $8.22 | $8.70 | 273,645 | — | — |
| 1973-12-27 | $8.02 | $8.49 | 518,586 | — | — |
| 1973-12-26 | $7.69 | $8.15 | 397,072 | — | — |
| 1973-12-24 | $7.42 | $7.86 | 303,306 | — | — |
| 1973-12-21 | $7.53 | $7.97 | 776,922 | — | — |
| 1973-12-20 | $7.64 | $8.09 | 604,698 | — | — |
| 1973-12-19 | $7.80 | $8.26 | 509,974 | — | — |
| 1973-12-18 | $7.86 | $8.33 | 411,424 | — | — |
| 1973-12-17 | $7.92 | $8.38 | 209,539 | — | — |
| 1973-12-14 | $7.92 | $8.38 | 461,178 | — | — |
| 1973-12-13 | $7.81 | $8.27 | 394,202 | — | — |
| 1973-12-12 | $7.90 | $8.37 | 427,690 | — | — |
| 1973-12-11 | $8.20 | $8.69 | 399,942 | — | — |
| 1973-12-10 | $8.28 | $8.77 | 401,856 | — | — |
| 1973-12-07 | $8.20 | $8.69 | 538,678 | — | — |
| 1973-12-06 | $8.13 | $8.61 | 509,974 | — | — |
| 1973-12-05 | $7.90 | $8.37 | 481,270 | — | — |
| 1973-12-04 | $7.94 | $8.41 | 507,104 | — | — |
| 1973-12-03 | $7.96 | $8.43 | 868,774 | — | — |
| 1973-11-30 | $8.17 | $8.65 | 498,493 | — | — |
| 1973-11-29 | $8.35 | $8.84 | 572,166 | — | — |
| 1973-11-28 | $8.39 | $8.88 | 462,134 | — | — |
| 1973-11-27 | $8.40 | $8.90 | 406,640 | — | — |
| 1973-11-26 | $8.36 | $8.85 | 586,518 | — | — |
| 1973-11-23 | $8.57 | $9.08 | 258,336 | — | — |
| 1973-11-21 | $8.62 | $9.13 | 612,352 | — | — |
| 1973-11-20 | $8.49 | $8.99 | 876,429 | — | — |
| 1973-11-19 | $8.75 | $9.27 | 323,398 | — | — |
| 1973-11-16 | $9.04 | $9.57 | 408,554 | — | — |
| 1973-11-15 | $8.88 | $9.38 | 636,272 | — | — |
| 1973-11-14 | $8.81 | $9.29 | 579,821 | — | — |
| 1973-11-13 | $8.88 | $9.38 | 336,794 | — | — |
| 1973-11-12 | $8.79 | $9.28 | 659,235 | — | — |
| 1973-11-09 | $8.87 | $9.36 | 345,405 | — | — |
| 1973-11-08 | $8.91 | $9.40 | 355,930 | — | — |
| 1973-11-07 | $8.87 | $9.36 | 191,360 | — | — |
| 1973-11-06 | $8.99 | $9.49 | 351,146 | — | — |
| 1973-11-05 | $8.94 | $9.43 | 294,694 | — | — |
| 1973-11-02 | $9.29 | $9.80 | 359,757 | — | — |
| 1973-11-01 | $9.21 | $9.72 | 328,182 | — | — |
| 1973-10-31 | $9.04 | $9.54 | 244,941 | — | — |
| 1973-10-30 | $9.25 | $9.76 | 218,150 | — | — |
| 1973-10-29 | $9.38 | $9.90 | 173,181 | — | — |
| 1973-10-26 | $9.41 | $9.93 | 197,101 | — | — |
| 1973-10-25 | $9.33 | $9.85 | 133,952 | — | — |
| 1973-10-24 | $9.29 | $9.80 | 245,898 | — | — |
| 1973-10-23 | $9.22 | $9.74 | 203,798 | — | — |
| 1973-10-22 | $9.16 | $9.67 | 218,150 | — | — |
| 1973-10-19 | $9.38 | $9.90 | 193,274 | — | — |
| 1973-10-18 | $9.35 | $9.87 | 257,379 | — | — |
| 1973-10-17 | $9.35 | $9.87 | 169,354 | — | — |
| 1973-10-16 | $9.25 | $9.76 | 271,731 | — | — |
| 1973-10-15 | $9.25 | $9.76 | 191,360 | — | — |
| 1973-10-12 | $9.30 | $9.82 | 266,947 | — | — |
| 1973-10-11 | $9.18 | $9.69 | 215,280 | — | — |
| 1973-10-10 | $9.03 | $9.53 | 391,331 | — | — |
| 1973-10-09 | $9.15 | $9.65 | 112,902 | — | — |
| 1973-10-08 | $9.16 | $9.67 | 182,749 | — | — |
| 1973-10-05 | $9.20 | $9.71 | 359,757 | — | — |
| 1973-10-04 | $8.91 | $9.40 | 522,413 | — | — |
| 1973-10-03 | $9.03 | $9.53 | 327,226 | — | — |
| 1973-10-02 | $9.16 | $9.67 | 378,893 | — | — |
| 1973-10-01 | $9.25 | $9.76 | 204,755 | — | — |
| 1973-09-28 | $9.35 | $9.87 | 575,994 | — | — |
| 1973-09-27 | $9.41 | $9.93 | 418,122 | — | — |
| 1973-09-26 | $9.46 | $9.98 | 707,075 | — | — |
| 1973-09-25 | $9.24 | $9.75 | 430,560 | — | — |
| 1973-09-24 | $9.07 | $9.57 | 278,429 | — | — |
| 1973-09-21 | $9.03 | $9.53 | 407,597 | — | — |
| 1973-09-20 | $8.86 | $9.35 | 310,960 | — | — |
| 1973-09-19 | $8.96 | $9.46 | 289,910 | — | — |
| 1973-09-18 | $8.99 | $9.49 | 365,498 | — | — |
| 1973-09-17 | $8.98 | $9.47 | 263,120 | — | — |
| 1973-09-14 | $8.82 | $9.31 | 221,021 | — | — |
| 1973-09-13 | $8.77 | $9.25 | 202,842 | — | — |
| 1973-09-12 | $8.61 | $9.09 | 282,256 | — | — |
| 1973-09-11 | $8.61 | $9.09 | 531,024 | — | — |
| 1973-09-10 | $8.50 | $8.98 | 160,742 | — | — |
| 1973-09-07 | $8.53 | $9.00 | 608,525 | — | — |
| 1973-09-06 | $8.57 | $9.05 | 227,718 | — | — |
| 1973-09-05 | $8.65 | $9.13 | 250,682 | — | — |
| 1973-09-04 | $8.83 | $9.32 | 3,075,155 | — | — |
| 1973-08-31 | $8.99 | $9.49 | 251,638 | — | — |
| 1973-08-30 | $8.88 | $9.38 | 225,805 | — | — |
| 1973-08-29 | $8.95 | $9.45 | 226,762 | — | — |
| 1973-08-28 | $8.87 | $9.36 | 229,632 | — | — |
| 1973-08-27 | $8.98 | $9.47 | 192,317 | — | — |
| 1973-08-24 | $8.86 | $9.35 | 389,418 | — | — |
| 1973-08-23 | $8.81 | $9.29 | 569,296 | — | — |
| 1973-08-22 | $8.74 | $9.23 | 368,368 | — | — |
| 1973-08-21 | $8.61 | $9.09 | 185,619 | — | — |
| 1973-08-20 | $8.65 | $9.13 | 173,181 | — | — |
| 1973-08-17 | $8.70 | $9.15 | 478,400 | — | — |
| 1973-08-16 | $8.73 | $9.18 | 266,947 | — | — |
| 1973-08-15 | $8.86 | $9.32 | 188,490 | — | — |
| 1973-08-14 | $8.78 | $9.24 | 266,947 | — | — |
| 1973-08-13 | $8.91 | $9.37 | 1,237,142 | — | — |
| 1973-08-10 | $9.04 | $9.51 | 269,818 | — | — |
| 1973-08-09 | $9.04 | $9.51 | 375,066 | — | — |
| 1973-08-08 | $9.04 | $9.51 | 270,774 | — | — |
| 1973-08-07 | $9.09 | $9.57 | 803,712 | — | — |
| 1973-08-06 | $9.01 | $9.48 | 375,066 | — | — |
| 1973-08-03 | $8.96 | $9.43 | 346,362 | — | — |
| 1973-08-02 | $8.95 | $9.41 | 262,163 | — | — |
| 1973-08-01 | $8.96 | $9.43 | 274,602 | — | — |
| 1973-07-31 | $8.94 | $9.40 | 339,664 | — | — |
| 1973-07-30 | $8.86 | $9.32 | 256,422 | — | — |
| 1973-07-27 | $8.96 | $9.43 | 200,928 | — | — |
| 1973-07-26 | $8.88 | $9.35 | 1,020,906 | — | — |
| 1973-07-25 | $8.91 | $9.37 | 1,202,698 | — | — |
| 1973-07-24 | $8.83 | $9.29 | 441,085 | — | — |
| 1973-07-23 | $8.78 | $9.24 | 201,885 | — | — |
| 1973-07-20 | $8.70 | $9.15 | 390,374 | — | — |
| 1973-07-19 | $8.77 | $9.22 | 343,491 | — | — |
| 1973-07-18 | $8.78 | $9.24 | 312,874 | — | — |
| 1973-07-17 | $8.75 | $9.21 | 740,563 | — | — |
| 1973-07-16 | $8.66 | $9.11 | 212,410 | — | — |
| 1973-07-13 | $8.57 | $9.02 | 274,602 | — | — |
| 1973-07-12 | $8.70 | $9.15 | 366,454 | — | — |
| 1973-07-11 | $8.62 | $9.07 | 265,990 | — | — |
| 1973-07-10 | $8.52 | $8.96 | 334,880 | — | — |
| 1973-07-09 | $8.40 | $8.84 | 466,918 | — | — |
| 1973-07-06 | $8.27 | $8.70 | 305,219 | — | — |
| 1973-07-05 | $8.36 | $8.80 | 347,318 | — | — |
| 1973-07-03 | $8.58 | $9.03 | 218,150 | — | — |
| 1973-07-02 | $8.69 | $9.14 | 220,064 | — | — |
| 1973-06-29 | $8.75 | $9.21 | 102,378 | — | — |
| 1973-06-28 | $8.73 | $9.18 | 206,669 | — | — |
| 1973-06-27 | $8.77 | $9.22 | 119,600 | — | — |
| 1973-06-26 | $8.78 | $9.24 | 270,774 | — | — |
| 1973-06-25 | $8.56 | $9.00 | 374,109 | — | — |
| 1973-06-22 | $8.65 | $9.10 | 273,645 | — | — |
| 1973-06-21 | $8.57 | $9.02 | 133,952 | — | — |
| 1973-06-20 | $8.65 | $9.10 | 188,490 | — | — |
| 1973-06-19 | $8.67 | $9.13 | 197,101 | — | — |
| 1973-06-18 | $8.58 | $9.03 | 225,805 | — | — |
| 1973-06-15 | $8.75 | $9.21 | 239,200 | — | — |
| 1973-06-14 | $8.75 | $9.21 | 162,656 | — | — |
| 1973-06-13 | $8.79 | $9.25 | 410,467 | — | — |
| 1973-06-12 | $8.78 | $9.24 | 371,238 | — | — |
| 1973-06-11 | $8.82 | $9.28 | 279,386 | — | — |
| 1973-06-08 | $8.82 | $9.28 | 179,878 | — | — |
| 1973-06-07 | $8.79 | $9.25 | 222,934 | — | — |
| 1973-06-06 | $8.62 | $9.07 | 330,096 | — | — |
| 1973-06-05 | $8.67 | $9.13 | 270,774 | — | — |
| 1973-06-04 | $8.52 | $8.96 | 215,280 | — | — |
| 1973-06-01 | $8.65 | $9.10 | 190,403 | — | — |
| 1973-05-31 | $8.65 | $9.10 | 252,595 | — | — |
| 1973-05-30 | $8.67 | $9.13 | 179,878 | — | — |
| 1973-05-29 | $8.82 | $9.28 | 233,459 | — | — |
| 1973-05-25 | $8.88 | $9.35 | 422,906 | — | — |
| 1973-05-24 | $8.91 | $9.37 | 459,264 | — | — |
| 1973-05-23 | $8.54 | $8.99 | 398,029 | — | — |
| 1973-05-22 | $8.40 | $8.84 | 619,050 | — | — |
| 1973-05-21 | $8.15 | $8.58 | 439,171 | — | — |
| 1973-05-18 | $8.26 | $8.69 | 465,005 | — | — |
| 1973-05-17 | $8.36 | $8.80 | 240,157 | — | — |
| 1973-05-16 | $8.50 | $8.95 | 353,059 | — | — |
| 1973-05-15 | $8.54 | $8.99 | 534,851 | — | — |
| 1973-05-14 | $8.34 | $8.74 | 310,960 | — | — |
| 1973-05-11 | $8.66 | $9.08 | 301,392 | — | — |
| 1973-05-10 | $8.67 | $9.10 | 250,682 | — | — |
| 1973-05-09 | $8.81 | $9.23 | 605,654 | — | — |
| 1973-05-08 | $8.78 | $9.21 | 433,430 | — | — |
| 1973-05-07 | $8.39 | $8.80 | 241,114 | — | — |
| 1973-05-04 | $8.49 | $8.91 | 381,763 | — | — |
| 1973-05-03 | $8.34 | $8.74 | 507,104 | — | — |
| 1973-05-02 | $8.18 | $8.58 | 331,053 | — | — |
| 1973-05-01 | $8.14 | $8.54 | 351,146 | — | — |
| 1973-04-30 | $8.17 | $8.56 | 424,819 | — | — |
| 1973-04-27 | $8.18 | $8.58 | 256,422 | — | — |
| 1973-04-26 | $8.37 | $8.78 | 332,010 | — | — |
| 1973-04-25 | $8.15 | $8.55 | 727,168 | — | — |
| 1973-04-24 | $8.28 | $8.69 | 442,042 | — | — |
| 1973-04-23 | $8.64 | $9.06 | 272,688 | — | — |
| 1973-04-19 | $8.67 | $9.10 | 226,762 | — | — |
| 1973-04-18 | $8.60 | $9.02 | 67,933 | — | — |
| 1973-04-17 | $8.67 | $9.10 | 545,376 | — | — |
| 1973-04-16 | $8.84 | $9.28 | 188,490 | — | — |
| 1973-04-13 | $8.84 | $9.28 | 106,205 | — | — |
| 1973-04-12 | $8.82 | $9.25 | 368,368 | — | — |
| 1973-04-11 | $8.91 | $9.34 | 283,213 | — | — |
| 1973-04-10 | $8.86 | $9.29 | 376,979 | — | — |
| 1973-04-09 | $8.81 | $9.23 | 277,472 | — | — |
| 1973-04-06 | $8.47 | $8.88 | 533,894 | — | — |
| 1973-04-05 | $8.49 | $8.91 | 372,195 | — | — |
| 1973-04-04 | $8.56 | $8.97 | 305,219 | — | — |
| 1973-04-03 | $8.64 | $9.06 | 339,664 | — | — |
| 1973-04-02 | $8.73 | $9.15 | 187,533 | — | — |
| 1973-03-30 | $8.83 | $9.26 | 119,600 | — | — |
| 1973-03-29 | $8.94 | $9.37 | 196,144 | — | — |
| 1973-03-28 | $8.84 | $9.28 | 371,238 | — | — |
| 1973-03-27 | $8.86 | $9.29 | 456,394 | — | — |
| 1973-03-26 | $8.45 | $8.86 | 141,606 | — | — |
| 1973-03-23 | $8.41 | $8.82 | 600,870 | — | — |
| 1973-03-22 | $8.57 | $8.99 | 717,600 | — | — |
| 1973-03-21 | $8.66 | $9.08 | 216,237 | — | — |
| 1973-03-20 | $8.86 | $9.29 | 341,578 | — | — |
| 1973-03-19 | $8.83 | $9.26 | 254,509 | — | — |
| 1973-03-16 | $8.96 | $9.40 | 343,491 | — | — |
| 1973-03-15 | $8.99 | $9.43 | 312,874 | — | — |
| 1973-03-14 | $9.01 | $9.45 | 527,197 | — | — |
| 1973-03-13 | $8.92 | $9.36 | 579,821 | — | — |
| 1973-03-12 | $8.78 | $9.21 | 346,362 | — | — |
| 1973-03-09 | $8.74 | $9.17 | 224,848 | — | — |
| 1973-03-08 | $8.88 | $9.32 | 365,498 | — | — |
| 1973-03-07 | $8.94 | $9.37 | 366,454 | — | — |
| 1973-03-06 | $8.78 | $9.21 | 437,258 | — | — |
| 1973-03-05 | $8.57 | $8.99 | 402,813 | — | — |
| 1973-03-02 | $8.48 | $8.89 | 287,997 | — | — |
| 1973-03-01 | $8.34 | $8.74 | 259,293 | — | — |
| 1973-02-28 | $8.47 | $8.88 | 429,603 | — | — |
| 1973-02-27 | $8.52 | $8.93 | 368,368 | — | — |
| 1973-02-26 | $8.57 | $8.99 | 371,238 | — | — |
| 1973-02-23 | $8.53 | $8.95 | 322,442 | — | — |
| 1973-02-22 | $8.62 | $9.04 | 160,742 | — | — |
| 1973-02-21 | $8.81 | $9.23 | 219,107 | — | — |
| 1973-02-20 | $8.82 | $9.25 | 270,774 | — | — |
| 1973-02-16 | $8.78 | $9.21 | 152,131 | — | — |
| 1973-02-15 | $8.67 | $9.07 | 187,533 | — | — |
| 1973-02-14 | $8.69 | $9.08 | 354,016 | — | — |
| 1973-02-13 | $8.77 | $9.17 | 1,750,944 | — | — |
| 1973-02-12 | $8.77 | $9.17 | 368,368 | — | — |
| 1973-02-09 | $8.66 | $9.06 | 662,106 | — | — |
| 1973-02-08 | $8.71 | $9.11 | 381,763 | — | — |
| 1973-02-07 | $8.70 | $9.10 | 473,616 | — | — |
| 1973-02-06 | $8.75 | $9.15 | 334,880 | — | — |
| 1973-02-05 | $8.54 | $8.93 | 450,653 | — | — |
| 1973-02-02 | $8.50 | $8.89 | 737,693 | — | — |
| 1973-02-01 | $8.60 | $8.99 | 343,491 | — | — |
| 1973-01-31 | $8.81 | $9.21 | 118,643 | — | — |
| 1973-01-30 | $8.78 | $9.18 | 208,582 | — | — |
| 1973-01-29 | $8.84 | $9.25 | 214,323 | — | — |
| 1973-01-26 | $8.88 | $9.29 | 372,195 | — | — |
| 1973-01-24 | $9.07 | $9.48 | 156,915 | — | — |
| 1973-01-23 | $9.11 | $9.52 | 242,070 | — | — |
| 1973-01-22 | $9.08 | $9.49 | 158,829 | — | — |
| 1973-01-19 | $8.99 | $9.40 | 83,242 | — | — |
| 1973-01-18 | $9.05 | $9.47 | 225,805 | — | — |
| 1973-01-17 | $9.03 | $9.44 | 224,848 | — | — |
| 1973-01-16 | $8.92 | $9.33 | 276,515 | — | — |
| 1973-01-15 | $9.07 | $9.48 | 250,682 | — | — |
| 1973-01-12 | $9.11 | $9.52 | 350,189 | — | — |
| 1973-01-11 | $9.20 | $9.62 | 398,986 | — | — |
| 1973-01-10 | $8.98 | $9.38 | 174,138 | — | — |
| 1973-01-09 | $9.03 | $9.44 | 124,384 | — | — |
| 1973-01-08 | $9.01 | $9.43 | 230,589 | — | — |
| 1973-01-05 | $9.01 | $9.43 | 321,485 | — | — |
| 1973-01-04 | $8.94 | $9.34 | 331,053 | — | — |
| 1973-01-03 | $8.92 | $9.33 | 180,835 | — | — |
| 1973-01-02 | $8.96 | $9.37 | 185,619 | — | — |