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 | $6.58 | $6.73 | 672,630 | — | — |
| 1972-12-27 | $6.58 | $6.73 | 1,448,741 | — | — |
| 1972-12-26 | $6.58 | $6.73 | 97,511 | — | — |
| 1972-12-22 | $6.47 | $6.62 | 403,976 | — | — |
| 1972-12-21 | $6.42 | $6.57 | 204,973 | — | — |
| 1972-12-20 | $6.59 | $6.74 | 171,143 | — | — |
| 1972-12-19 | $6.52 | $6.67 | 234,823 | — | — |
| 1972-12-18 | $6.45 | $6.59 | 278,604 | — | — |
| 1972-12-15 | $6.63 | $6.77 | 409,946 | — | — |
| 1972-12-14 | $6.59 | $6.73 | 374,125 | — | — |
| 1972-12-13 | $6.63 | $6.78 | 242,784 | — | — |
| 1972-12-12 | $6.53 | $6.67 | 288,554 | — | — |
| 1972-12-11 | $6.55 | $6.69 | 300,494 | — | — |
| 1972-12-08 | $6.58 | $6.72 | 344,275 | — | — |
| 1972-12-07 | $6.53 | $6.67 | 282,584 | — | — |
| 1972-12-06 | $6.44 | $6.58 | 216,913 | — | — |
| 1972-12-05 | $6.40 | $6.54 | 131,342 | — | — |
| 1972-12-04 | $6.44 | $6.58 | 334,325 | — | — |
| 1972-12-01 | $6.41 | $6.54 | 559,198 | — | — |
| 1972-11-30 | $6.18 | $6.31 | 228,853 | — | — |
| 1972-11-29 | $6.09 | $6.22 | 206,963 | — | — |
| 1972-11-28 | $6.05 | $6.18 | 218,903 | — | — |
| 1972-11-27 | $6.03 | $6.16 | 290,544 | — | — |
| 1972-11-24 | $6.00 | $6.13 | 119,402 | — | — |
| 1972-11-22 | $6.05 | $6.18 | 218,903 | — | — |
| 1972-11-21 | $6.08 | $6.21 | 264,674 | — | — |
| 1972-11-20 | $6.11 | $6.24 | 65,671 | — | — |
| 1972-11-17 | $6.13 | $6.26 | 197,013 | — | — |
| 1972-11-16 | $6.11 | $6.24 | 328,355 | — | — |
| 1972-11-15 | $6.07 | $6.20 | 302,484 | — | — |
| 1972-11-14 | $6.11 | $6.24 | 250,744 | — | — |
| 1972-11-13 | $5.90 | $6.03 | 805,962 | — | — |
| 1972-11-10 | $5.94 | $6.07 | 1,416,901 | — | — |
| 1972-11-09 | $5.97 | $6.10 | 1,743,266 | — | — |
| 1972-11-08 | $6.06 | $6.19 | 1,066,656 | — | — |
| 1972-11-06 | $6.38 | $6.52 | 622,879 | — | — |
| 1972-11-03 | $6.44 | $6.58 | 724,371 | — | — |
| 1972-11-02 | $6.49 | $6.63 | 1,134,317 | — | — |
| 1972-11-01 | $6.24 | $6.38 | 656,710 | — | — |
| 1972-10-31 | $6.04 | $6.17 | 475,617 | — | — |
| 1972-10-30 | $6.00 | $6.13 | 183,083 | — | — |
| 1972-10-27 | $5.99 | $6.12 | 145,272 | — | — |
| 1972-10-26 | $6.03 | $6.16 | 712,430 | — | — |
| 1972-10-25 | $5.99 | $6.12 | 851,732 | — | — |
| 1972-10-24 | $6.00 | $6.13 | 722,381 | — | — |
| 1972-10-23 | $5.89 | $6.02 | 957,204 | — | — |
| 1972-10-20 | $5.77 | $5.89 | 324,375 | — | — |
| 1972-10-19 | $5.73 | $5.85 | 87,561 | — | — |
| 1972-10-18 | $5.80 | $5.93 | 515,418 | — | — |
| 1972-10-17 | $5.77 | $5.89 | 141,292 | — | — |
| 1972-10-16 | $5.78 | $5.90 | 169,152 | — | — |
| 1972-10-13 | $5.79 | $5.91 | 600,989 | — | — |
| 1972-10-12 | $5.78 | $5.90 | 224,873 | — | — |
| 1972-10-11 | $5.94 | $6.07 | 161,192 | — | — |
| 1972-10-10 | $5.90 | $6.03 | 612,929 | — | — |
| 1972-10-09 | $5.74 | $5.86 | 179,103 | — | — |
| 1972-10-06 | $5.79 | $5.91 | 557,208 | — | — |
| 1972-10-05 | $5.84 | $5.96 | 398,006 | — | — |
| 1972-10-04 | $5.98 | $6.11 | 218,903 | — | — |
| 1972-10-03 | $6.08 | $6.21 | 125,372 | — | — |
| 1972-10-02 | $6.06 | $6.19 | 202,983 | — | — |
| 1972-09-29 | $6.04 | $6.17 | 557,208 | — | — |
| 1972-09-28 | $6.03 | $6.16 | 382,086 | — | — |
| 1972-09-27 | $5.92 | $6.05 | 692,530 | — | — |
| 1972-09-26 | $5.82 | $5.94 | 159,202 | — | — |
| 1972-09-25 | $5.89 | $6.01 | 133,332 | — | — |
| 1972-09-22 | $5.84 | $5.96 | 167,162 | — | — |
| 1972-09-21 | $5.79 | $5.90 | 119,402 | — | — |
| 1972-09-20 | $5.84 | $5.95 | 240,794 | — | — |
| 1972-09-19 | $5.88 | $6.00 | 242,784 | — | — |
| 1972-09-18 | $5.71 | $5.82 | 37,811 | — | — |
| 1972-09-15 | $5.73 | $5.84 | 197,013 | — | — |
| 1972-09-14 | $5.80 | $5.92 | 310,445 | — | — |
| 1972-09-13 | $5.73 | $5.84 | 392,036 | — | — |
| 1972-09-12 | $5.65 | $5.76 | 875,613 | — | — |
| 1972-09-11 | $5.73 | $5.85 | 55,721 | — | — |
| 1972-09-08 | $5.78 | $5.89 | 487,557 | — | — |
| 1972-09-07 | $5.80 | $5.91 | 199,003 | — | — |
| 1972-09-06 | $5.89 | $6.01 | 147,262 | — | — |
| 1972-09-05 | $6.00 | $6.12 | 147,262 | — | — |
| 1972-09-01 | $6.09 | $6.21 | 117,412 | — | — |
| 1972-08-31 | $6.06 | $6.18 | 79,601 | — | — |
| 1972-08-30 | $6.06 | $6.18 | 191,043 | — | — |
| 1972-08-29 | $6.06 | $6.18 | 185,073 | — | — |
| 1972-08-28 | $5.99 | $6.11 | 137,312 | — | — |
| 1972-08-25 | $5.83 | $5.95 | 230,843 | — | — |
| 1972-08-24 | $5.93 | $6.05 | 75,621 | — | — |
| 1972-08-23 | $5.98 | $6.10 | 232,833 | — | — |
| 1972-08-22 | $6.06 | $6.18 | 429,846 | — | — |
| 1972-08-21 | $5.95 | $6.07 | 298,504 | — | — |
| 1972-08-18 | $6.06 | $6.18 | 298,504 | — | — |
| 1972-08-17 | $6.03 | $6.15 | 298,504 | — | — |
| 1972-08-16 | $6.01 | $6.13 | 557,208 | — | — |
| 1972-08-15 | $6.11 | $6.23 | 1,275,609 | — | — |
| 1972-08-14 | $6.32 | $6.45 | 187,063 | — | — |
| 1972-08-11 | $6.43 | $6.56 | 758,201 | — | — |
| 1972-08-10 | $6.46 | $6.59 | 608,949 | — | — |
| 1972-08-09 | $6.46 | $6.59 | 409,946 | — | — |
| 1972-08-08 | $6.48 | $6.61 | 334,325 | — | — |
| 1972-08-07 | $6.32 | $6.45 | 167,162 | — | — |
| 1972-08-04 | $6.33 | $6.46 | 163,182 | — | — |
| 1972-08-03 | $6.28 | $6.41 | 270,644 | — | — |
| 1972-08-02 | $6.28 | $6.41 | 250,744 | — | — |
| 1972-08-01 | $6.21 | $6.33 | 240,794 | — | — |
| 1972-07-31 | $6.04 | $6.16 | 11,940 | — | — |
| 1972-07-28 | $6.14 | $6.27 | 135,322 | — | — |
| 1972-07-27 | $6.06 | $6.18 | 141,292 | — | — |
| 1972-07-26 | $6.28 | $6.41 | 264,674 | — | — |
| 1972-07-25 | $6.02 | $6.14 | 308,455 | — | — |
| 1972-07-24 | $6.01 | $6.13 | 342,285 | — | — |
| 1972-07-21 | $5.93 | $6.05 | 93,531 | — | — |
| 1972-07-20 | $5.68 | $5.79 | 93,531 | — | — |
| 1972-07-19 | $5.82 | $5.93 | 312,435 | — | — |
| 1972-07-18 | $5.70 | $5.82 | 459,697 | — | — |
| 1972-07-17 | $5.72 | $5.83 | 177,113 | — | — |
| 1972-07-14 | $5.79 | $5.91 | 183,083 | — | — |
| 1972-07-13 | $5.68 | $5.79 | 429,846 | — | — |
| 1972-07-12 | $5.82 | $5.93 | 127,362 | — | — |
| 1972-07-11 | $5.94 | $6.06 | 441,786 | — | — |
| 1972-07-10 | $6.07 | $6.20 | 208,953 | — | — |
| 1972-07-07 | $6.07 | $6.20 | 220,893 | — | — |
| 1972-07-06 | $6.11 | $6.23 | 236,813 | — | — |
| 1972-07-05 | $6.03 | $6.15 | 248,754 | — | — |
| 1972-07-03 | $5.93 | $6.05 | 109,452 | — | — |
| 1972-06-30 | $5.84 | $5.96 | 230,843 | — | — |
| 1972-06-29 | $5.78 | $5.89 | 133,332 | — | — |
| 1972-06-28 | $5.70 | $5.81 | 95,521 | — | — |
| 1972-06-27 | $5.69 | $5.80 | 199,003 | — | — |
| 1972-06-26 | $5.62 | $5.73 | 230,843 | — | — |
| 1972-06-23 | $5.73 | $5.84 | 145,272 | — | — |
| 1972-06-22 | $5.82 | $5.92 | 141,292 | — | — |
| 1972-06-21 | $5.79 | $5.89 | 115,422 | — | — |
| 1972-06-20 | $5.72 | $5.82 | 606,959 | — | — |
| 1972-06-19 | $5.77 | $5.88 | 101,491 | — | — |
| 1972-06-16 | $5.80 | $5.91 | 89,551 | — | — |
| 1972-06-15 | $5.85 | $5.96 | 187,063 | — | — |
| 1972-06-14 | $5.86 | $5.97 | 370,145 | — | — |
| 1972-06-13 | $5.61 | $5.71 | 107,462 | — | — |
| 1972-06-12 | $5.54 | $5.64 | 59,701 | — | — |
| 1972-06-09 | $5.46 | $5.56 | 212,933 | — | — |
| 1972-06-08 | $5.50 | $5.61 | 284,574 | — | — |
| 1972-06-07 | $5.48 | $5.58 | 489,547 | — | — |
| 1972-06-06 | $5.62 | $5.72 | 813,922 | — | — |
| 1972-06-05 | $5.71 | $5.82 | 216,913 | — | — |
| 1972-06-02 | $5.73 | $5.84 | 485,567 | — | — |
| 1972-06-01 | $5.68 | $5.78 | 439,796 | — | — |
| 1972-05-31 | $5.56 | $5.66 | 1,323,369 | — | — |
| 1972-05-30 | $5.67 | $5.77 | 1,373,120 | — | — |
| 1972-05-26 | $5.70 | $5.81 | 234,823 | — | — |
| 1972-05-25 | $5.75 | $5.86 | 224,873 | — | — |
| 1972-05-24 | $5.55 | $5.66 | 226,863 | — | — |
| 1972-05-23 | $5.54 | $5.64 | 505,467 | — | — |
| 1972-05-22 | $5.48 | $5.58 | 89,551 | — | — |
| 1972-05-19 | $5.48 | $5.58 | 258,704 | — | — |
| 1972-05-18 | $5.48 | $5.58 | 370,145 | — | — |
| 1972-05-17 | $5.33 | $5.43 | 407,956 | — | — |
| 1972-05-16 | $5.13 | $5.22 | 256,714 | — | — |
| 1972-05-15 | $5.12 | $5.21 | 187,063 | — | — |
| 1972-05-12 | $5.08 | $5.17 | 242,784 | — | — |
| 1972-05-11 | $4.96 | $5.05 | 240,794 | — | — |
| 1972-05-10 | $4.94 | $5.04 | 85,571 | — | — |
| 1972-05-09 | $4.92 | $5.01 | 591,039 | — | — |
| 1972-05-08 | $5.01 | $5.11 | 125,372 | — | — |
| 1972-05-05 | $5.03 | $5.12 | 177,113 | — | — |
| 1972-05-04 | $5.05 | $5.14 | 185,073 | — | — |
| 1972-05-03 | $5.01 | $5.11 | 392,036 | — | — |
| 1972-05-02 | $4.99 | $5.08 | 409,946 | — | — |
| 1972-05-01 | $5.04 | $5.14 | 87,561 | — | — |
| 1972-04-28 | $4.97 | $5.07 | 798,002 | — | — |
| 1972-04-27 | $4.99 | $5.08 | 155,222 | — | — |
| 1972-04-26 | $4.96 | $5.05 | 195,023 | — | — |
| 1972-04-25 | $4.97 | $5.06 | 258,704 | — | — |
| 1972-04-24 | $4.94 | $5.04 | 53,731 | — | — |
| 1972-04-21 | $4.96 | $5.05 | 401,986 | — | — |
| 1972-04-20 | $4.93 | $5.02 | 473,627 | — | — |
| 1972-04-19 | $4.89 | $4.98 | 471,637 | — | — |
| 1972-04-18 | $5.03 | $5.12 | 421,886 | — | — |
| 1972-04-17 | $5.17 | $5.27 | 278,604 | — | — |
| 1972-04-14 | $5.21 | $5.31 | 246,764 | — | — |
| 1972-04-13 | $5.11 | $5.20 | 519,398 | — | — |
| 1972-04-12 | $5.00 | $5.09 | 897,503 | — | — |
| 1972-04-11 | $5.03 | $5.12 | 555,218 | — | — |
| 1972-04-10 | $4.96 | $5.05 | 425,866 | — | — |
| 1972-04-07 | $4.92 | $5.02 | 606,959 | — | — |
| 1972-04-06 | $4.84 | $4.93 | 409,946 | — | — |
| 1972-04-05 | $4.81 | $4.90 | 308,455 | — | — |
| 1972-04-04 | $4.69 | $4.77 | 252,734 | — | — |
| 1972-04-03 | $4.62 | $4.70 | 280,594 | — | — |
| 1972-03-30 | $4.63 | $4.72 | 246,764 | — | — |
| 1972-03-29 | $4.67 | $4.75 | 51,741 | — | — |
| 1972-03-28 | $4.69 | $4.77 | 165,172 | — | — |
| 1972-03-27 | $4.68 | $4.77 | 107,462 | — | — |
| 1972-03-24 | $4.74 | $4.83 | 163,182 | — | — |
| 1972-03-23 | $4.82 | $4.91 | 97,511 | — | — |
| 1972-03-22 | $4.65 | $4.73 | 334,325 | — | — |
| 1972-03-21 | $4.59 | $4.68 | 252,734 | — | — |
| 1972-03-20 | $4.73 | $4.81 | 87,561 | — | — |
| 1972-03-17 | $4.82 | $4.91 | 356,215 | — | — |
| 1972-03-16 | $4.91 | $4.99 | 77,611 | — | — |
| 1972-03-15 | $4.89 | $4.97 | 354,225 | — | — |
| 1972-03-14 | $4.80 | $4.88 | 260,694 | — | — |
| 1972-03-13 | $4.72 | $4.80 | 200,993 | — | — |
| 1972-03-10 | $4.79 | $4.87 | 384,076 | — | — |
| 1972-03-09 | $4.92 | $5.01 | 370,145 | — | — |
| 1972-03-08 | $4.86 | $4.94 | 340,295 | — | — |
| 1972-03-07 | $4.76 | $4.84 | 244,774 | — | — |
| 1972-03-06 | $4.82 | $4.91 | 125,372 | — | — |
| 1972-03-03 | $4.84 | $4.93 | 85,571 | — | — |
| 1972-03-02 | $4.85 | $4.93 | 240,794 | — | — |
| 1972-03-01 | $4.85 | $4.93 | 469,647 | — | — |
| 1972-02-29 | $4.71 | $4.79 | 83,581 | — | — |
| 1972-02-28 | $4.68 | $4.76 | 177,113 | — | — |
| 1972-02-25 | $4.65 | $4.73 | 282,584 | — | — |
| 1972-02-24 | $4.67 | $4.75 | 246,764 | — | — |
| 1972-02-23 | $4.71 | $4.79 | 429,846 | — | — |
| 1972-02-22 | $4.76 | $4.84 | 71,641 | — | — |
| 1972-02-18 | $4.85 | $4.93 | 374,125 | — | — |
| 1972-02-17 | $4.91 | $5.00 | 616,909 | — | — |
| 1972-02-16 | $4.75 | $4.84 | 825,862 | — | — |
| 1972-02-15 | $4.72 | $4.80 | 439,796 | — | — |
| 1972-02-14 | $4.60 | $4.68 | 133,332 | — | — |
| 1972-02-11 | $4.58 | $4.66 | 664,670 | — | — |
| 1972-02-10 | $4.64 | $4.71 | 724,371 | — | — |
| 1972-02-09 | $4.50 | $4.58 | 230,843 | — | — |
| 1972-02-08 | $4.52 | $4.59 | 149,252 | — | — |
| 1972-02-07 | $4.62 | $4.70 | 179,103 | — | — |
| 1972-02-04 | $4.64 | $4.72 | 121,392 | — | — |
| 1972-02-03 | $4.73 | $4.81 | 246,764 | — | — |
| 1972-02-02 | $4.77 | $4.85 | 306,464 | — | — |
| 1972-02-01 | $4.70 | $4.78 | 242,784 | — | — |
| 1972-01-31 | $4.64 | $4.72 | 338,305 | — | — |
| 1972-01-28 | $4.59 | $4.67 | 565,168 | — | — |
| 1972-01-27 | $4.47 | $4.54 | 356,215 | — | — |
| 1972-01-26 | $4.30 | $4.37 | 173,133 | — | — |
| 1972-01-25 | $4.30 | $4.38 | 234,823 | — | — |
| 1972-01-24 | $4.30 | $4.37 | 1,870,627 | — | — |
| 1972-01-21 | $4.36 | $4.43 | 310,445 | — | — |
| 1972-01-20 | $4.38 | $4.45 | 390,046 | — | — |
| 1972-01-19 | $4.41 | $4.48 | 401,986 | — | — |
| 1972-01-18 | $4.41 | $4.48 | 604,969 | — | — |
| 1972-01-17 | $4.30 | $4.37 | 600,989 | — | — |
| 1972-01-14 | $4.20 | $4.27 | 421,886 | — | — |
| 1972-01-13 | $4.14 | $4.21 | 565,168 | — | — |
| 1972-01-12 | $4.14 | $4.21 | 493,527 | — | — |
| 1972-01-11 | $4.12 | $4.19 | 583,079 | — | — |
| 1972-01-10 | $4.13 | $4.20 | 399,996 | — | — |
| 1972-01-07 | $4.05 | $4.12 | 362,185 | — | — |
| 1972-01-06 | $4.15 | $4.22 | 159,202 | — | — |
| 1972-01-05 | $4.20 | $4.27 | 256,714 | — | — |
| 1972-01-04 | $4.20 | $4.27 | 304,474 | — | — |
| 1972-01-03 | $4.19 | $4.26 | 173,133 | — | — |