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 | $4.95 | $5.11 | 178,108 | — | — |
| 1973-12-28 | $4.96 | $5.12 | 261,689 | — | — |
| 1973-12-27 | $5.09 | $5.25 | 395,021 | — | — |
| 1973-12-26 | $4.72 | $4.87 | 223,878 | — | — |
| 1973-12-24 | $4.47 | $4.61 | 72,636 | — | — |
| 1973-12-21 | $4.46 | $4.60 | 449,747 | — | — |
| 1973-12-20 | $4.46 | $4.60 | 260,694 | — | — |
| 1973-12-19 | $4.51 | $4.65 | 334,325 | — | — |
| 1973-12-18 | $4.56 | $4.69 | 331,340 | — | — |
| 1973-12-17 | $4.61 | $4.74 | 79,601 | — | — |
| 1973-12-14 | $4.71 | $4.85 | 671,635 | — | — |
| 1973-12-13 | $4.71 | $4.85 | 492,532 | — | — |
| 1973-12-12 | $4.95 | $5.09 | 176,118 | — | — |
| 1973-12-11 | $5.13 | $5.27 | 250,744 | — | — |
| 1973-12-10 | $5.28 | $5.43 | 322,385 | — | — |
| 1973-12-07 | $5.18 | $5.33 | 514,423 | — | — |
| 1973-12-06 | $5.16 | $5.31 | 501,487 | — | — |
| 1973-12-05 | $4.97 | $5.12 | 324,375 | — | — |
| 1973-12-04 | $5.16 | $5.31 | 257,709 | — | — |
| 1973-12-03 | $5.23 | $5.38 | 295,519 | — | — |
| 1973-11-30 | $5.34 | $5.49 | 430,841 | — | — |
| 1973-11-29 | $5.43 | $5.58 | 239,799 | — | — |
| 1973-11-28 | $5.38 | $5.53 | 327,360 | — | — |
| 1973-11-27 | $5.31 | $5.47 | 202,983 | — | — |
| 1973-11-26 | $5.28 | $5.43 | 193,033 | — | — |
| 1973-11-23 | $5.41 | $5.57 | 324,375 | — | — |
| 1973-11-21 | $5.44 | $5.60 | 540,293 | — | — |
| 1973-11-20 | $5.20 | $5.35 | 482,582 | — | — |
| 1973-11-19 | $5.35 | $5.51 | 291,539 | — | — |
| 1973-11-16 | $5.46 | $5.62 | 358,205 | — | — |
| 1973-11-15 | $5.38 | $5.53 | 637,804 | — | — |
| 1973-11-14 | $5.48 | $5.64 | 1,395,010 | — | — |
| 1973-11-13 | $5.88 | $6.05 | 540,293 | — | — |
| 1973-11-12 | $5.74 | $5.91 | 227,858 | — | — |
| 1973-11-09 | $5.94 | $6.11 | 214,923 | — | — |
| 1973-11-08 | $6.03 | $6.20 | 308,455 | — | — |
| 1973-11-07 | $5.90 | $6.08 | 313,430 | — | — |
| 1973-11-06 | $5.75 | $5.92 | 329,350 | — | — |
| 1973-11-05 | $5.88 | $6.05 | 305,469 | — | — |
| 1973-11-02 | $6.13 | $6.31 | 808,947 | — | — |
| 1973-11-01 | $6.24 | $6.42 | 477,607 | — | — |
| 1973-10-31 | $6.21 | $6.39 | 392,036 | — | — |
| 1973-10-30 | $6.42 | $6.61 | 331,340 | — | — |
| 1973-10-29 | $6.61 | $6.80 | 247,759 | — | — |
| 1973-10-26 | $6.61 | $6.80 | 487,557 | — | — |
| 1973-10-25 | $6.28 | $6.46 | 200,993 | — | — |
| 1973-10-24 | $6.31 | $6.49 | 196,018 | — | — |
| 1973-10-23 | $6.39 | $6.58 | 497,507 | — | — |
| 1973-10-22 | $6.23 | $6.41 | 294,524 | — | — |
| 1973-10-19 | $6.42 | $6.61 | 337,310 | — | — |
| 1973-10-18 | $6.42 | $6.61 | 225,868 | — | — |
| 1973-10-17 | $6.42 | $6.61 | 242,784 | — | — |
| 1973-10-16 | $6.61 | $6.80 | 494,522 | — | — |
| 1973-10-15 | $6.48 | $6.67 | 426,861 | — | — |
| 1973-10-12 | $6.83 | $7.03 | 452,732 | — | — |
| 1973-10-11 | $6.83 | $7.03 | 640,789 | — | — |
| 1973-10-10 | $6.46 | $6.64 | 290,544 | — | — |
| 1973-10-09 | $6.70 | $6.89 | 409,946 | — | — |
| 1973-10-08 | $6.57 | $6.76 | 777,106 | — | — |
| 1973-10-05 | $6.60 | $6.79 | 160,197 | — | — |
| 1973-10-04 | $6.38 | $6.57 | 279,599 | — | — |
| 1973-10-03 | $6.41 | $6.59 | 364,175 | — | — |
| 1973-10-02 | $6.63 | $6.83 | 541,288 | — | — |
| 1973-10-01 | $6.41 | $6.59 | 360,195 | — | — |
| 1973-09-28 | $6.46 | $6.64 | 409,946 | — | — |
| 1973-09-27 | $6.38 | $6.57 | 693,525 | — | — |
| 1973-09-26 | $6.39 | $6.58 | 209,948 | — | — |
| 1973-09-25 | $6.26 | $6.44 | 481,587 | — | — |
| 1973-09-24 | $6.23 | $6.41 | 236,813 | — | — |
| 1973-09-21 | $6.11 | $6.28 | 1,121,381 | — | — |
| 1973-09-20 | $6.34 | $6.53 | 851,732 | — | — |
| 1973-09-19 | $5.88 | $6.05 | 577,108 | — | — |
| 1973-09-18 | $5.79 | $5.95 | 395,021 | — | — |
| 1973-09-17 | $5.80 | $5.96 | 711,435 | — | — |
| 1973-09-14 | $5.94 | $6.10 | 502,482 | — | — |
| 1973-09-13 | $5.62 | $5.77 | 185,073 | — | — |
| 1973-09-12 | $5.51 | $5.66 | 259,699 | — | — |
| 1973-09-11 | $5.53 | $5.68 | 191,043 | — | — |
| 1973-09-10 | $5.67 | $5.82 | 233,828 | — | — |
| 1973-09-07 | $5.64 | $5.79 | 106,467 | — | — |
| 1973-09-06 | $5.70 | $5.86 | 346,265 | — | — |
| 1973-09-05 | $5.68 | $5.83 | 492,532 | — | — |
| 1973-09-04 | $5.53 | $5.68 | 621,884 | — | — |
| 1973-08-31 | $5.48 | $5.62 | 187,063 | — | — |
| 1973-08-30 | $5.36 | $5.51 | 301,489 | — | — |
| 1973-08-29 | $5.28 | $5.42 | 1,016,905 | — | — |
| 1973-08-28 | $5.23 | $5.37 | 131,342 | — | — |
| 1973-08-27 | $5.25 | $5.39 | 122,387 | — | — |
| 1973-08-24 | $5.10 | $5.24 | 134,327 | — | — |
| 1973-08-23 | $5.25 | $5.39 | 311,440 | — | — |
| 1973-08-22 | $5.01 | $5.15 | 204,973 | — | — |
| 1973-08-21 | $5.00 | $5.13 | 723,376 | — | — |
| 1973-08-20 | $5.29 | $5.43 | 54,726 | — | — |
| 1973-08-17 | $5.39 | $5.53 | 109,452 | — | — |
| 1973-08-16 | $5.26 | $5.40 | 173,133 | — | — |
| 1973-08-15 | $5.33 | $5.47 | 159,202 | — | — |
| 1973-08-14 | $5.23 | $5.37 | 175,123 | — | — |
| 1973-08-13 | $5.20 | $5.34 | 194,028 | — | — |
| 1973-08-10 | $5.16 | $5.30 | 146,267 | — | — |
| 1973-08-09 | $5.29 | $5.43 | 518,403 | — | — |
| 1973-08-08 | $5.34 | $5.48 | 394,026 | — | — |
| 1973-08-07 | $5.51 | $5.66 | 503,477 | — | — |
| 1973-08-06 | $5.69 | $5.84 | 334,325 | — | — |
| 1973-08-03 | $5.63 | $5.78 | 156,217 | — | — |
| 1973-08-02 | $5.64 | $5.79 | 340,295 | — | — |
| 1973-08-01 | $5.35 | $5.49 | 922,378 | — | — |
| 1973-07-31 | $5.35 | $5.49 | 141,292 | — | — |
| 1973-07-30 | $5.73 | $5.88 | 133,332 | — | — |
| 1973-07-27 | $5.73 | $5.88 | 198,008 | — | — |
| 1973-07-26 | $5.80 | $5.96 | 681,585 | — | — |
| 1973-07-25 | $5.62 | $5.77 | 655,715 | — | — |
| 1973-07-24 | $5.38 | $5.52 | 230,843 | — | — |
| 1973-07-23 | $5.23 | $5.37 | 356,215 | — | — |
| 1973-07-20 | $5.35 | $5.49 | 344,275 | — | — |
| 1973-07-19 | $4.99 | $5.12 | 372,135 | — | — |
| 1973-07-18 | $4.94 | $5.07 | 510,442 | — | — |
| 1973-07-17 | $4.80 | $4.93 | 280,594 | — | — |
| 1973-07-16 | $4.72 | $4.85 | 194,028 | — | — |
| 1973-07-13 | $4.72 | $4.85 | 127,362 | — | — |
| 1973-07-12 | $4.82 | $4.95 | 551,238 | — | — |
| 1973-07-11 | $4.66 | $4.79 | 236,813 | — | — |
| 1973-07-10 | $4.43 | $4.55 | 400,991 | — | — |
| 1973-07-09 | $4.32 | $4.44 | 325,370 | — | — |
| 1973-07-06 | $4.36 | $4.48 | 250,744 | — | — |
| 1973-07-05 | $4.35 | $4.46 | 203,978 | — | — |
| 1973-07-03 | $4.32 | $4.44 | 160,197 | — | — |
| 1973-07-02 | $4.59 | $4.71 | 243,779 | — | — |
| 1973-06-29 | $4.72 | $4.85 | 304,474 | — | — |
| 1973-06-28 | $4.85 | $4.98 | 138,307 | — | — |
| 1973-06-27 | $4.69 | $4.81 | 66,666 | — | — |
| 1973-06-26 | $4.70 | $4.82 | 212,933 | — | — |
| 1973-06-25 | $4.62 | $4.75 | 70,646 | — | — |
| 1973-06-22 | $4.71 | $4.82 | 139,302 | — | — |
| 1973-06-21 | $4.69 | $4.80 | 60,696 | — | — |
| 1973-06-20 | $4.85 | $4.97 | 114,427 | — | — |
| 1973-06-19 | $4.76 | $4.88 | 144,277 | — | — |
| 1973-06-18 | $4.70 | $4.81 | 64,676 | — | — |
| 1973-06-15 | $4.75 | $4.86 | 106,467 | — | — |
| 1973-06-14 | $4.74 | $4.85 | 203,978 | — | — |
| 1973-06-13 | $4.91 | $5.03 | 361,190 | — | — |
| 1973-06-12 | $4.92 | $5.04 | 265,669 | — | — |
| 1973-06-11 | $4.76 | $4.88 | 91,541 | — | — |
| 1973-06-08 | $4.82 | $4.94 | 218,903 | — | — |
| 1973-06-07 | $4.76 | $4.88 | 444,772 | — | — |
| 1973-06-06 | $4.57 | $4.68 | 377,111 | — | — |
| 1973-06-05 | $4.89 | $5.00 | 282,584 | — | — |
| 1973-06-04 | $4.80 | $4.91 | 116,417 | — | — |
| 1973-06-01 | $4.92 | $5.04 | 292,534 | — | — |
| 1973-05-31 | $4.97 | $5.09 | 1,040,785 | — | — |
| 1973-05-30 | $5.14 | $5.27 | 298,504 | — | — |
| 1973-05-29 | $5.18 | $5.30 | 268,654 | — | — |
| 1973-05-25 | $5.18 | $5.30 | 652,730 | — | — |
| 1973-05-24 | $5.14 | $5.27 | 370,145 | — | — |
| 1973-05-23 | $4.91 | $5.02 | 177,113 | — | — |
| 1973-05-22 | $4.87 | $4.99 | 334,325 | — | — |
| 1973-05-21 | $4.79 | $4.90 | 314,425 | — | — |
| 1973-05-18 | $4.70 | $4.82 | 654,720 | — | — |
| 1973-05-17 | $4.80 | $4.91 | 401,986 | — | — |
| 1973-05-16 | $4.91 | $5.02 | 519,398 | — | — |
| 1973-05-15 | $4.99 | $5.11 | 405,966 | — | — |
| 1973-05-14 | $4.86 | $4.98 | 445,767 | — | — |
| 1973-05-11 | $5.08 | $5.20 | 296,514 | — | — |
| 1973-05-10 | $5.19 | $5.31 | 493,527 | — | — |
| 1973-05-09 | $5.30 | $5.43 | 1,289,539 | — | — |
| 1973-05-08 | $5.40 | $5.53 | 252,734 | — | — |
| 1973-05-07 | $5.22 | $5.35 | 137,312 | — | — |
| 1973-05-04 | $5.11 | $5.24 | 374,125 | — | — |
| 1973-05-03 | $5.14 | $5.27 | 977,104 | — | — |
| 1973-05-02 | $5.08 | $5.20 | 555,218 | — | — |
| 1973-05-01 | $4.97 | $5.09 | 557,208 | — | — |
| 1973-04-30 | $4.94 | $5.06 | 398,006 | — | — |
| 1973-04-27 | $4.95 | $5.07 | 799,992 | — | — |
| 1973-04-26 | $5.15 | $5.27 | 644,769 | — | — |
| 1973-04-25 | $5.05 | $5.17 | 656,710 | — | — |
| 1973-04-24 | $5.33 | $5.46 | 240,794 | — | — |
| 1973-04-23 | $5.48 | $5.61 | 525,368 | — | — |
| 1973-04-19 | $5.39 | $5.52 | 571,138 | — | — |
| 1973-04-18 | $5.33 | $5.45 | 91,541 | — | — |
| 1973-04-17 | $5.16 | $5.29 | 310,445 | — | — |
| 1973-04-16 | $5.20 | $5.33 | 282,584 | — | — |
| 1973-04-13 | $5.24 | $5.36 | 206,963 | — | — |
| 1973-04-12 | $5.25 | $5.38 | 300,494 | — | — |
| 1973-04-11 | $5.29 | $5.42 | 738,301 | — | — |
| 1973-04-10 | $5.28 | $5.40 | 469,647 | — | — |
| 1973-04-09 | $5.28 | $5.40 | 644,769 | — | — |
| 1973-04-06 | $5.08 | $5.20 | 340,295 | — | — |
| 1973-04-05 | $5.04 | $5.16 | 455,717 | — | — |
| 1973-04-04 | $5.05 | $5.17 | 376,116 | — | — |
| 1973-04-03 | $4.99 | $5.11 | 593,029 | — | — |
| 1973-04-02 | $4.93 | $5.05 | 495,517 | — | — |
| 1973-03-30 | $5.24 | $5.36 | 672,630 | — | — |
| 1973-03-29 | $5.53 | $5.66 | 380,096 | — | — |
| 1973-03-28 | $5.53 | $5.67 | 433,826 | — | — |
| 1973-03-27 | $5.60 | $5.74 | 702,480 | — | — |
| 1973-03-26 | $5.53 | $5.66 | 421,886 | — | — |
| 1973-03-23 | $5.36 | $5.49 | 457,707 | — | — |
| 1973-03-22 | $5.36 | $5.49 | 413,926 | — | — |
| 1973-03-21 | $5.45 | $5.58 | 483,577 | — | — |
| 1973-03-20 | $5.80 | $5.94 | 332,335 | — | — |
| 1973-03-19 | $5.88 | $6.01 | 294,524 | — | — |
| 1973-03-16 | $6.06 | $6.20 | 296,514 | — | — |
| 1973-03-15 | $6.11 | $6.24 | 320,395 | — | — |
| 1973-03-14 | $6.13 | $6.27 | 282,584 | — | — |
| 1973-03-13 | $5.99 | $6.12 | 117,412 | — | — |
| 1973-03-12 | $5.94 | $6.08 | 226,863 | — | — |
| 1973-03-09 | $5.99 | $6.13 | 224,873 | — | — |
| 1973-03-08 | $6.02 | $6.15 | 222,883 | — | — |
| 1973-03-07 | $6.02 | $6.15 | 399,996 | — | — |
| 1973-03-06 | $5.90 | $6.03 | 276,614 | — | — |
| 1973-03-05 | $5.83 | $5.96 | 529,348 | — | — |
| 1973-03-02 | $5.90 | $6.04 | 443,776 | — | — |
| 1973-03-01 | $5.67 | $5.79 | 587,059 | — | — |
| 1973-02-28 | $5.87 | $6.01 | 405,966 | — | — |
| 1973-02-27 | $5.62 | $5.74 | 354,225 | — | — |
| 1973-02-26 | $5.94 | $6.08 | 354,225 | — | — |
| 1973-02-23 | $5.98 | $6.12 | 557,208 | — | — |
| 1973-02-22 | $6.22 | $6.36 | 250,744 | — | — |
| 1973-02-21 | $6.23 | $6.37 | 206,963 | — | — |
| 1973-02-20 | $6.38 | $6.53 | 300,494 | — | — |
| 1973-02-16 | $6.38 | $6.52 | 153,232 | — | — |
| 1973-02-15 | $6.46 | $6.60 | 274,624 | — | — |
| 1973-02-14 | $6.68 | $6.84 | 222,883 | — | — |
| 1973-02-13 | $6.65 | $6.80 | 575,118 | — | — |
| 1973-02-12 | $6.53 | $6.68 | 374,125 | — | — |
| 1973-02-09 | $6.34 | $6.49 | 256,714 | — | — |
| 1973-02-08 | $6.22 | $6.37 | 169,152 | — | — |
| 1973-02-07 | $6.19 | $6.33 | 451,737 | — | — |
| 1973-02-06 | $6.26 | $6.40 | 403,976 | — | — |
| 1973-02-05 | $6.16 | $6.30 | 171,143 | — | — |
| 1973-02-02 | $6.16 | $6.30 | 1,201,978 | — | — |
| 1973-02-01 | $6.37 | $6.51 | 382,086 | — | — |
| 1973-01-31 | $6.47 | $6.62 | 73,631 | — | — |
| 1973-01-30 | $6.44 | $6.59 | 157,212 | — | — |
| 1973-01-29 | $6.45 | $6.60 | 167,162 | — | — |
| 1973-01-26 | $6.47 | $6.62 | 332,335 | — | — |
| 1973-01-24 | $6.45 | $6.60 | 736,311 | — | — |
| 1973-01-23 | $6.51 | $6.66 | 308,455 | — | — |
| 1973-01-22 | $6.51 | $6.66 | 131,342 | — | — |
| 1973-01-19 | $6.60 | $6.75 | 197,013 | — | — |
| 1973-01-18 | $6.65 | $6.80 | 477,607 | — | — |
| 1973-01-17 | $6.61 | $6.76 | 123,382 | — | — |
| 1973-01-16 | $6.63 | $6.78 | 175,123 | — | — |
| 1973-01-15 | $6.54 | $6.69 | 694,520 | — | — |
| 1973-01-12 | $6.61 | $6.76 | 684,570 | — | — |
| 1973-01-11 | $6.80 | $6.95 | 485,567 | — | — |
| 1973-01-10 | $6.82 | $6.97 | 200,993 | — | — |
| 1973-01-09 | $6.93 | $7.09 | 314,425 | — | — |
| 1973-01-08 | $6.80 | $6.96 | 314,425 | — | — |
| 1973-01-05 | $6.68 | $6.84 | 589,049 | — | — |
| 1973-01-04 | $6.56 | $6.71 | 165,172 | — | — |
| 1973-01-03 | $6.63 | $6.78 | 413,926 | — | — |
| 1973-01-02 | $6.53 | $6.68 | 304,474 | — | — |