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
- 1973-02-21 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 | $9.63 | $9.87 | 5,900 | — | — |
| 1973-12-28 | $9.50 | $9.74 | 7,500 | — | — |
| 1973-12-27 | $9.50 | $9.74 | 9,400 | — | — |
| 1973-12-26 | $9.50 | $9.74 | 7,600 | — | — |
| 1973-12-24 | $9.50 | $9.74 | 5,500 | — | — |
| 1973-12-21 | $9.38 | $9.62 | 6,200 | — | — |
| 1973-12-20 | $9.13 | $9.36 | 7,100 | — | — |
| 1973-12-19 | $9.38 | $9.62 | 7,600 | — | — |
| 1973-12-18 | $9.25 | $9.49 | 4,600 | — | — |
| 1973-12-17 | $9.25 | $9.49 | 8,900 | — | — |
| 1973-12-14 | $9.00 | $9.23 | 13,000 | — | — |
| 1973-12-13 | $9.00 | $9.23 | 4,600 | — | — |
| 1973-12-12 | $9.00 | $9.23 | 4,400 | — | — |
| 1973-12-11 | $8.88 | $9.10 | 2,200 | — | — |
| 1973-12-10 | $9.00 | $9.23 | 9,300 | — | — |
| 1973-12-07 | $8.88 | $9.10 | 6,600 | — | — |
| 1973-12-06 | $8.75 | $8.98 | 17,300 | — | — |
| 1973-12-05 | $8.88 | $9.10 | 8,200 | — | — |
| 1973-12-04 | $9.00 | $9.23 | 4,900 | — | — |
| 1973-12-03 | $8.88 | $9.10 | 6,700 | — | — |
| 1973-11-30 | $9.00 | $9.23 | 8,700 | — | — |
| 1973-11-29 | $8.75 | $8.98 | 6,700 | — | — |
| 1973-11-28 | $8.75 | $8.98 | 11,100 | — | — |
| 1973-11-27 | $8.63 | $8.85 | 2,600 | — | — |
| 1973-11-26 | $8.63 | $8.85 | 17,700 | — | — |
| 1973-11-23 | $8.88 | $9.10 | 4,700 | — | — |
| 1973-11-21 | $8.75 | $8.98 | 22,500 | — | — |
| 1973-11-20 | $8.63 | $8.85 | 6,700 | — | — |
| 1973-11-19 | $8.75 | $8.98 | 6,500 | — | — |
| 1973-11-16 | $8.75 | $8.98 | 3,900 | — | — |
| 1973-11-15 | $8.88 | $9.10 | 6,100 | — | — |
| 1973-11-14 | $8.63 | $8.85 | 6,000 | — | — |
| 1973-11-13 | $8.88 | $9.10 | 4,100 | — | — |
| 1973-11-12 | $8.88 | $9.10 | 6,900 | — | — |
| 1973-11-09 | $9.00 | $9.23 | 4,400 | — | — |
| 1973-11-08 | $9.00 | $9.23 | 4,500 | — | — |
| 1973-11-07 | $9.00 | $9.23 | 11,300 | — | — |
| 1973-11-06 | $9.00 | $9.23 | 6,000 | — | — |
| 1973-11-05 | $8.75 | $8.98 | 8,800 | — | — |
| 1973-11-02 | $8.75 | $8.98 | 4,600 | — | — |
| 1973-11-01 | $8.63 | $8.85 | 3,700 | — | — |
| 1973-10-31 | $8.75 | $8.98 | 8,100 | — | — |
| 1973-10-30 | $8.75 | $8.98 | 4,900 | — | — |
| 1973-10-29 | $8.88 | $9.10 | 20,100 | — | — |
| 1973-10-26 | $8.63 | $8.85 | 12,500 | — | — |
| 1973-10-25 | $8.50 | $8.72 | 11,100 | — | — |
| 1973-10-24 | $8.63 | $8.85 | 31,100 | — | — |
| 1973-10-23 | $8.63 | $8.85 | 21,800 | — | — |
| 1973-10-22 | $8.75 | $8.98 | 56,600 | — | — |
| 1973-10-19 | $8.88 | $9.10 | 25,300 | — | — |
| 1973-10-18 | $9.25 | $9.49 | 16,900 | — | — |
| 1973-10-17 | $9.63 | $9.87 | 11,000 | — | — |
| 1973-10-16 | $9.88 | $10.13 | 4,900 | — | — |
| 1973-10-15 | $9.88 | $10.13 | 9,300 | — | — |
| 1973-10-12 | $9.88 | $10.13 | 7,500 | — | — |
| 1973-10-11 | $9.75 | $10.00 | 14,000 | — | — |
| 1973-10-10 | $9.88 | $10.13 | 18,200 | — | — |
| 1973-10-09 | $9.63 | $9.87 | 5,600 | — | — |
| 1973-10-08 | $9.50 | $9.74 | 8,900 | — | — |
| 1973-10-05 | $9.63 | $9.87 | 12,900 | — | — |
| 1973-10-04 | $9.50 | $9.74 | 8,800 | — | — |
| 1973-10-03 | $9.25 | $9.49 | 9,400 | — | — |
| 1973-10-02 | $9.25 | $9.49 | 14,000 | — | — |
| 1973-10-01 | $9.13 | $9.36 | 6,400 | — | — |
| 1973-09-28 | $9.13 | $9.36 | 10,700 | — | — |
| 1973-09-27 | $9.13 | $9.36 | 14,800 | — | — |
| 1973-09-26 | $8.88 | $9.10 | 8,400 | — | — |
| 1973-09-25 | $8.88 | $9.10 | 35,700 | — | — |
| 1973-09-24 | $8.75 | $8.98 | 16,900 | — | — |
| 1973-09-21 | $8.75 | $8.98 | 10,500 | — | — |
| 1973-09-20 | $8.75 | $8.98 | 11,800 | — | — |
| 1973-09-19 | $8.88 | $9.10 | 21,200 | — | — |
| 1973-09-18 | $8.75 | $8.98 | 9,500 | — | — |
| 1973-09-17 | $8.75 | $8.98 | 11,600 | — | — |
| 1973-09-14 | $8.88 | $9.10 | 10,900 | — | — |
| 1973-09-13 | $9.00 | $9.23 | 5,700 | — | — |
| 1973-09-12 | $8.88 | $9.10 | 10,900 | — | — |
| 1973-09-11 | $8.88 | $9.10 | 10,000 | — | — |
| 1973-09-10 | $8.88 | $9.10 | 16,800 | — | — |
| 1973-09-07 | $9.25 | $9.49 | 25,300 | — | — |
| 1973-09-06 | $8.50 | $8.72 | 38,200 | — | — |
| 1973-09-05 | $8.38 | $8.59 | 55,600 | — | — |
| 1973-09-04 | $8.88 | $9.10 | 53,900 | — | — |
| 1973-08-31 | $9.75 | $10.00 | 4,000 | — | — |
| 1973-08-30 | $9.75 | $10.00 | 10,400 | — | — |
| 1973-08-29 | $9.63 | $9.87 | 3,300 | — | — |
| 1973-08-28 | $9.75 | $10.00 | 3,100 | — | — |
| 1973-08-27 | $9.50 | $9.74 | 6,300 | — | — |
| 1973-08-24 | $9.50 | $9.74 | 6,600 | — | — |
| 1973-08-23 | $9.50 | $9.74 | 2,300 | — | — |
| 1973-08-22 | $9.25 | $9.49 | 2,900 | — | — |
| 1973-08-21 | $9.25 | $9.49 | 4,500 | — | — |
| 1973-08-20 | $9.25 | $9.49 | 7,000 | — | — |
| 1973-08-17 | $9.25 | $9.49 | 7,000 | — | — |
| 1973-08-16 | $9.13 | $9.36 | 4,600 | — | — |
| 1973-08-15 | $9.00 | $9.23 | 4,400 | — | — |
| 1973-08-14 | $9.25 | $9.49 | 1,300 | — | — |
| 1973-08-13 | $9.00 | $9.23 | 1,400 | — | — |
| 1973-08-10 | $9.13 | $9.36 | 1,400 | — | — |
| 1973-08-09 | $9.00 | $9.23 | 8,300 | — | — |
| 1973-08-08 | $9.00 | $9.23 | 9,800 | — | — |
| 1973-08-07 | $9.13 | $9.36 | 2,300 | — | — |
| 1973-08-06 | $9.25 | $9.49 | 10,900 | — | — |
| 1973-08-03 | $9.38 | $9.62 | 3,100 | — | — |
| 1973-08-02 | $9.25 | $9.49 | 4,500 | — | — |
| 1973-08-01 | $9.38 | $9.62 | 3,000 | — | — |
| 1973-07-31 | $9.38 | $9.62 | 3,800 | — | — |
| 1973-07-30 | $9.13 | $9.36 | 11,500 | — | — |
| 1973-07-27 | $9.50 | $9.74 | 2,800 | — | — |
| 1973-07-26 | $9.50 | $9.74 | 3,500 | — | — |
| 1973-07-25 | $9.63 | $9.87 | 4,400 | — | — |
| 1973-07-24 | $9.25 | $9.49 | 5,200 | — | — |
| 1973-07-23 | $9.50 | $9.74 | 6,500 | — | — |
| 1973-07-20 | $9.50 | $9.74 | 5,200 | — | — |
| 1973-07-19 | $9.50 | $9.74 | 6,300 | — | — |
| 1973-07-18 | $9.38 | $9.62 | 6,900 | — | — |
| 1973-07-17 | $9.38 | $9.62 | 8,300 | — | — |
| 1973-07-16 | $9.25 | $9.49 | 7,600 | — | — |
| 1973-07-13 | $9.13 | $9.36 | 27,700 | — | — |
| 1973-07-12 | $9.25 | $9.49 | 13,200 | — | — |
| 1973-07-11 | $9.38 | $9.62 | 5,000 | — | — |
| 1973-07-10 | $9.38 | $9.62 | 19,900 | — | — |
| 1973-07-09 | $9.13 | $9.36 | 10,400 | — | — |
| 1973-07-06 | $8.75 | $8.98 | 8,400 | — | — |
| 1973-07-05 | $8.88 | $9.10 | 6,300 | — | — |
| 1973-07-03 | $8.75 | $8.98 | 7,300 | — | — |
| 1973-07-02 | $8.75 | $8.98 | 12,200 | — | — |
| 1973-06-29 | $8.50 | $8.72 | 8,600 | — | — |
| 1973-06-28 | $8.63 | $8.85 | 12,300 | — | — |
| 1973-06-27 | $8.75 | $8.98 | 18,200 | — | — |
| 1973-06-26 | $8.75 | $8.98 | 15,700 | — | — |
| 1973-06-25 | $8.75 | $8.98 | 17,200 | — | — |
| 1973-06-22 | $8.88 | $9.10 | 36,200 | — | — |
| 1973-06-21 | $8.88 | $9.10 | 31,200 | — | — |
| 1973-06-20 | $9.00 | $9.23 | 9,100 | — | — |
| 1973-06-19 | $9.00 | $9.23 | 20,100 | — | — |
| 1973-06-18 | $9.00 | $9.23 | 41,500 | — | — |
| 1973-06-15 | $9.63 | $9.87 | 2,500 | — | — |
| 1973-06-14 | $9.50 | $9.74 | 6,900 | — | — |
| 1973-06-13 | $9.50 | $9.74 | 3,100 | — | — |
| 1973-06-12 | $9.75 | $10.00 | 3,000 | — | — |
| 1973-06-11 | $9.63 | $9.87 | 2,500 | — | — |
| 1973-06-08 | $9.50 | $9.74 | 6,400 | — | — |
| 1973-06-07 | $9.63 | $9.87 | 32,500 | — | — |
| 1973-06-06 | $9.63 | $9.87 | 3,100 | — | — |
| 1973-06-05 | $9.63 | $9.87 | 1,300 | — | — |
| 1973-06-04 | $9.50 | $9.74 | 5,300 | — | — |
| 1973-06-01 | $9.63 | $9.87 | 5,500 | — | — |
| 1973-05-31 | $9.50 | $9.74 | 2,500 | — | — |
| 1973-05-30 | $9.50 | $9.74 | 3,600 | — | — |
| 1973-05-29 | $9.63 | $9.87 | 4,100 | — | — |
| 1973-05-25 | $9.75 | $10.00 | 3,100 | — | — |
| 1973-05-24 | $9.63 | $9.87 | 7,600 | — | — |
| 1973-05-23 | $9.50 | $9.74 | 3,500 | — | — |
| 1973-05-22 | $9.63 | $9.87 | 7,000 | — | — |
| 1973-05-21 | $9.50 | $9.74 | 4,900 | — | — |
| 1973-05-18 | $9.75 | $10.00 | 3,000 | — | — |
| 1973-05-17 | $9.63 | $9.87 | 4,000 | — | — |
| 1973-05-16 | $9.75 | $10.00 | 700 | — | — |
| 1973-05-15 | $9.75 | $10.00 | 1,600 | — | — |
| 1973-05-14 | $9.50 | $9.74 | 3,700 | — | — |
| 1973-05-11 | $9.50 | $9.74 | 7,700 | — | — |
| 1973-05-10 | $9.63 | $9.87 | 3,400 | — | — |
| 1973-05-09 | $9.75 | $10.00 | 2,500 | — | — |
| 1973-05-08 | $9.75 | $10.00 | 3,000 | — | — |
| 1973-05-07 | $9.50 | $9.74 | 3,400 | — | — |
| 1973-05-04 | $9.63 | $9.87 | 5,100 | — | — |
| 1973-05-03 | $9.75 | $10.00 | 4,300 | — | — |
| 1973-05-02 | $9.50 | $9.74 | 11,800 | — | — |
| 1973-05-01 | $9.63 | $9.87 | 8,000 | — | — |
| 1973-04-30 | $9.63 | $9.87 | 1,400 | — | — |
| 1973-04-27 | $9.63 | $9.87 | 2,900 | — | — |
| 1973-04-26 | $9.75 | $10.00 | 1,600 | — | — |
| 1973-04-25 | $9.63 | $9.87 | 7,200 | — | — |
| 1973-04-24 | $9.75 | $10.00 | 6,300 | — | — |
| 1973-04-23 | $10.00 | $10.00 | 12,200 | — | — |
| 1973-04-19 | $10.00 | $10.00 | 13,700 | — | — |
| 1973-04-18 | $9.88 | $9.87 | 9,000 | — | — |
| 1973-04-17 | $9.88 | $9.87 | 2,800 | — | — |
| 1973-04-16 | $9.75 | $9.75 | 6,100 | — | — |
| 1973-04-13 | $9.75 | $9.75 | 1,700 | — | — |
| 1973-04-12 | $9.88 | $9.87 | 8,200 | — | — |
| 1973-04-11 | $9.75 | $9.75 | 3,100 | — | — |
| 1973-04-10 | $9.75 | $9.75 | 10,800 | — | — |
| 1973-04-09 | $9.75 | $9.75 | 10,800 | — | — |
| 1973-04-06 | $9.88 | $9.87 | 3,000 | — | — |
| 1973-04-05 | $9.75 | $9.75 | 2,200 | — | — |
| 1973-04-04 | $9.75 | $9.75 | 3,700 | — | — |
| 1973-04-03 | $9.63 | $9.62 | 5,700 | — | — |
| 1973-04-02 | $9.63 | $9.62 | 4,300 | — | — |
| 1973-03-30 | $9.75 | $9.75 | 6,900 | — | — |
| 1973-03-29 | $9.75 | $9.75 | 6,800 | — | — |
| 1973-03-28 | $9.63 | $9.62 | 5,100 | — | — |
| 1973-03-27 | $9.75 | $9.75 | 4,400 | — | — |
| 1973-03-26 | $9.75 | $9.75 | 4,100 | — | — |
| 1973-03-23 | $9.75 | $9.75 | 7,100 | — | — |
| 1973-03-22 | $9.63 | $9.62 | 3,900 | — | — |
| 1973-03-21 | $9.88 | $9.87 | 11,900 | — | — |
| 1973-03-20 | $9.75 | $9.75 | 6,600 | — | — |
| 1973-03-19 | $9.88 | $9.87 | 5,800 | — | — |
| 1973-03-16 | $9.88 | $9.87 | 9,800 | — | — |
| 1973-03-15 | $9.63 | $9.62 | 4,700 | — | — |
| 1973-03-14 | $9.88 | $9.87 | 4,800 | — | — |
| 1973-03-13 | $9.75 | $9.75 | 5,200 | — | — |
| 1973-03-12 | $9.88 | $9.87 | 15,300 | — | — |
| 1973-03-09 | $9.63 | $9.62 | 8,400 | — | — |
| 1973-03-08 | $9.63 | $9.62 | 5,600 | — | — |
| 1973-03-07 | $9.50 | $9.50 | 3,400 | — | — |
| 1973-03-06 | $9.63 | $9.62 | 11,100 | — | — |
| 1973-03-05 | $9.38 | $9.38 | 7,500 | — | — |
| 1973-03-02 | $9.50 | $9.50 | 2,100 | — | — |
| 1973-03-01 | $9.38 | $9.38 | 1,500 | — | — |
| 1973-02-28 | $9.50 | $9.50 | 4,400 | — | — |
| 1973-02-27 | $9.38 | $9.38 | 4,900 | — | — |
| 1973-02-26 | $9.50 | $9.50 | 2,100 | — | — |
| 1973-02-23 | $9.38 | $9.38 | 6,300 | — | — |
| 1973-02-22 | $9.50 | $9.50 | 4,100 | — | — |
| 1973-02-21 | $9.50 | $9.50 | 4,600 | — | — |