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 | $10.78 | $10.78 | 52,875 | — | — |
| 1973-12-28 | $10.72 | $10.72 | 18,225 | — | — |
| 1973-12-27 | $10.78 | $10.78 | 41,850 | — | — |
| 1973-12-26 | $10.61 | $10.61 | 21,150 | — | — |
| 1973-12-24 | $10.39 | $10.39 | 19,575 | — | — |
| 1973-12-21 | $10.22 | $10.22 | 19,575 | — | — |
| 1973-12-20 | $10.33 | $10.33 | 12,150 | — | — |
| 1973-12-19 | $10.33 | $10.33 | 46,350 | — | — |
| 1973-12-18 | $10.56 | $10.56 | 57,150 | — | — |
| 1973-12-17 | $10.11 | $10.11 | 18,675 | — | — |
| 1973-12-14 | $10.17 | $10.17 | 51,975 | — | — |
| 1973-12-13 | $10.06 | $10.06 | 49,275 | — | — |
| 1973-12-12 | $10.00 | $10.00 | 48,825 | — | — |
| 1973-12-11 | $10.00 | $10.00 | 105,075 | — | — |
| 1973-12-10 | $10.61 | $10.61 | 47,025 | — | — |
| 1973-12-07 | $10.06 | $10.06 | 152,550 | — | — |
| 1973-12-06 | $9.33 | $9.33 | 80,550 | — | — |
| 1973-12-05 | $8.44 | $8.44 | 46,800 | — | — |
| 1973-12-04 | $8.72 | $8.72 | 36,675 | — | — |
| 1973-12-03 | $8.94 | $8.94 | 33,750 | — | — |
| 1973-11-30 | $9.33 | $9.33 | 34,875 | — | — |
| 1973-11-29 | $9.28 | $9.28 | 67,500 | — | — |
| 1973-11-28 | $9.11 | $9.11 | 45,900 | — | — |
| 1973-11-27 | $8.83 | $8.83 | 36,450 | — | — |
| 1973-11-26 | $8.78 | $8.78 | 58,275 | — | — |
| 1973-11-23 | $9.28 | $9.28 | 95,175 | — | — |
| 1973-11-21 | $9.22 | $9.22 | 73,125 | — | — |
| 1973-11-20 | $8.89 | $8.89 | 56,025 | — | — |
| 1973-11-19 | $9.33 | $9.33 | 42,525 | — | — |
| 1973-11-16 | $10.00 | $10.00 | 23,400 | — | — |
| 1973-11-15 | $10.11 | $10.11 | 78,525 | — | — |
| 1973-11-14 | $10.78 | $10.78 | 42,075 | — | — |
| 1973-11-13 | $11.56 | $11.56 | 47,925 | — | — |
| 1973-11-12 | $11.83 | $11.83 | 21,825 | — | — |
| 1973-11-09 | $12.11 | $12.11 | 23,400 | — | — |
| 1973-11-08 | $12.28 | $12.28 | 37,575 | — | — |
| 1973-11-07 | $12.11 | $12.11 | 38,925 | — | — |
| 1973-11-06 | $12.06 | $12.06 | 144,450 | — | — |
| 1973-11-05 | $12.78 | $12.78 | 28,125 | — | — |
| 1973-11-02 | $12.83 | $12.83 | 18,675 | — | — |
| 1973-11-01 | $12.89 | $12.89 | 68,175 | — | — |
| 1973-10-31 | $13.22 | $13.22 | 52,650 | — | — |
| 1973-10-30 | $13.44 | $13.44 | 44,100 | — | — |
| 1973-10-29 | $13.61 | $13.61 | 49,725 | — | — |
| 1973-10-26 | $13.89 | $13.89 | 145,800 | — | — |
| 1973-10-25 | $13.67 | $13.67 | 50,175 | — | — |
| 1973-10-24 | $13.78 | $13.78 | 112,500 | — | — |
| 1973-10-23 | $13.33 | $13.33 | 27,900 | — | — |
| 1973-10-22 | $13.22 | $13.22 | 68,850 | — | — |
| 1973-10-19 | $13.22 | $13.22 | 143,325 | — | — |
| 1973-10-18 | $12.89 | $12.89 | 32,625 | — | — |
| 1973-10-17 | $12.61 | $12.61 | 24,300 | — | — |
| 1973-10-16 | $12.44 | $12.44 | 22,050 | — | — |
| 1973-10-15 | $12.33 | $12.33 | 67,725 | — | — |
| 1973-10-12 | $12.06 | $12.06 | 71,550 | — | — |
| 1973-10-11 | $12.11 | $12.11 | 29,475 | — | — |
| 1973-10-10 | $12.17 | $12.17 | 22,050 | — | — |
| 1973-10-09 | $12.17 | $12.17 | 36,225 | — | — |
| 1973-10-08 | $12.28 | $12.28 | 28,350 | — | — |
| 1973-10-05 | $12.17 | $12.17 | 41,625 | — | — |
| 1973-10-04 | $11.94 | $11.94 | 133,875 | — | — |
| 1973-10-03 | $13.00 | $13.00 | 54,225 | — | — |
| 1973-10-02 | $12.89 | $12.89 | 24,300 | — | — |
| 1973-10-01 | $12.61 | $12.61 | 21,825 | — | — |
| 1973-09-28 | $12.89 | $12.89 | 32,400 | — | — |
| 1973-09-27 | $13.11 | $13.11 | 30,375 | — | — |
| 1973-09-26 | $13.06 | $13.06 | 67,950 | — | — |
| 1973-09-25 | $13.28 | $13.28 | 58,950 | — | — |
| 1973-09-24 | $13.50 | $13.50 | 140,400 | — | — |
| 1973-09-21 | $13.50 | $13.50 | 92,475 | — | — |
| 1973-09-20 | $13.50 | $13.50 | 103,950 | — | — |
| 1973-09-19 | $13.28 | $13.28 | 102,375 | — | — |
| 1973-09-18 | $12.83 | $12.83 | 68,400 | — | — |
| 1973-09-17 | $12.33 | $12.33 | 36,900 | — | — |
| 1973-09-14 | $12.56 | $12.56 | 50,175 | — | — |
| 1973-09-13 | $12.33 | $12.33 | 61,650 | — | — |
| 1973-09-12 | $12.00 | $12.00 | 50,400 | — | — |
| 1973-09-11 | $12.00 | $12.00 | 45,675 | — | — |
| 1973-09-10 | $12.00 | $12.00 | 69,750 | — | — |
| 1973-09-07 | $12.22 | $12.22 | 40,725 | — | — |
| 1973-09-06 | $11.83 | $11.83 | 13,275 | — | — |
| 1973-09-05 | $11.78 | $11.78 | 91,575 | — | — |
| 1973-09-04 | $11.89 | $11.89 | 110,475 | — | — |
| 1973-08-31 | $11.83 | $11.83 | 180,900 | — | — |
| 1973-08-30 | $11.72 | $11.72 | 40,050 | — | — |
| 1973-08-29 | $11.94 | $11.94 | 123,300 | — | — |
| 1973-08-28 | $11.67 | $11.67 | 100,350 | — | — |
| 1973-08-27 | $11.22 | $11.22 | 101,925 | — | — |
| 1973-08-24 | $11.00 | $11.00 | 107,775 | — | — |
| 1973-08-23 | $10.89 | $10.89 | 91,575 | — | — |
| 1973-08-22 | $10.56 | $10.56 | 11,250 | — | — |
| 1973-08-21 | $10.56 | $10.56 | 24,975 | — | — |
| 1973-08-20 | $10.44 | $10.44 | 31,500 | — | — |
| 1973-08-17 | $10.44 | $10.44 | 24,300 | — | — |
| 1973-08-16 | $10.22 | $10.22 | 9,900 | — | — |
| 1973-08-15 | $10.22 | $10.22 | 32,400 | — | — |
| 1973-08-14 | $10.11 | $10.11 | 28,575 | — | — |
| 1973-08-13 | $10.44 | $10.44 | 14,625 | — | — |
| 1973-08-10 | $10.56 | $10.56 | 28,125 | — | — |
| 1973-08-09 | $10.67 | $10.67 | 26,775 | — | — |
| 1973-08-08 | $10.72 | $10.72 | 75,600 | — | — |
| 1973-08-07 | $11.06 | $11.06 | 222,750 | — | — |
| 1973-08-06 | $10.89 | $10.89 | 33,975 | — | — |
| 1973-08-03 | $10.61 | $10.61 | 60,525 | — | — |
| 1973-08-02 | $10.06 | $10.06 | 30,150 | — | — |
| 1973-08-01 | $10.06 | $10.06 | 18,225 | — | — |
| 1973-07-31 | $10.33 | $10.33 | 8,550 | — | — |
| 1973-07-30 | $10.28 | $10.28 | 9,000 | — | — |
| 1973-07-27 | $10.33 | $10.33 | 22,725 | — | — |
| 1973-07-26 | $10.33 | $10.33 | 23,625 | — | — |
| 1973-07-25 | $10.56 | $10.56 | 18,225 | — | — |
| 1973-07-24 | $10.56 | $10.56 | 42,075 | — | — |
| 1973-07-23 | $10.44 | $10.44 | 23,625 | — | — |
| 1973-07-20 | $10.67 | $10.67 | 16,200 | — | — |
| 1973-07-19 | $10.50 | $10.50 | 24,750 | — | — |
| 1973-07-18 | $10.39 | $10.39 | 27,900 | — | — |
| 1973-07-17 | $10.28 | $10.28 | 35,100 | — | — |
| 1973-07-16 | $10.22 | $10.22 | 60,750 | — | — |
| 1973-07-13 | $10.00 | $10.00 | 18,900 | — | — |
| 1973-07-12 | $10.06 | $10.06 | 51,300 | — | — |
| 1973-07-11 | $9.39 | $9.39 | 29,475 | — | — |
| 1973-07-10 | $9.33 | $9.33 | 15,975 | — | — |
| 1973-07-09 | $9.22 | $9.22 | 40,275 | — | — |
| 1973-07-06 | $9.17 | $9.17 | 22,275 | — | — |
| 1973-07-05 | $9.11 | $9.11 | 9,900 | — | — |
| 1973-07-03 | $9.06 | $9.06 | 30,600 | — | — |
| 1973-07-02 | $9.28 | $9.28 | 6,300 | — | — |
| 1973-06-29 | $9.44 | $9.44 | 21,150 | — | — |
| 1973-06-28 | $9.56 | $9.56 | 11,475 | — | — |
| 1973-06-27 | $9.50 | $9.50 | 33,525 | — | — |
| 1973-06-26 | $9.44 | $9.44 | 66,825 | — | — |
| 1973-06-25 | $9.17 | $9.17 | 68,400 | — | — |
| 1973-06-22 | $9.89 | $9.89 | 40,500 | — | — |
| 1973-06-21 | $9.89 | $9.89 | 32,175 | — | — |
| 1973-06-20 | $10.39 | $10.39 | 12,375 | — | — |
| 1973-06-19 | $10.33 | $10.33 | 21,150 | — | — |
| 1973-06-18 | $10.33 | $10.33 | 23,175 | — | — |
| 1973-06-15 | $10.44 | $10.44 | 34,650 | — | — |
| 1973-06-14 | $10.67 | $10.67 | 20,250 | — | — |
| 1973-06-13 | $10.61 | $10.61 | 23,625 | — | — |
| 1973-06-12 | $10.67 | $10.67 | 58,950 | — | — |
| 1973-06-11 | $10.28 | $10.28 | 35,550 | — | — |
| 1973-06-08 | $10.89 | $10.89 | 40,725 | — | — |
| 1973-06-07 | $10.78 | $10.78 | 51,300 | — | — |
| 1973-06-06 | $10.17 | $10.17 | 51,750 | — | — |
| 1973-06-05 | $10.22 | $10.22 | 97,875 | — | — |
| 1973-06-04 | $10.00 | $10.00 | 47,475 | — | — |
| 1973-06-01 | $10.61 | $10.61 | 33,525 | — | — |
| 1973-05-31 | $10.72 | $10.72 | 49,725 | — | — |
| 1973-05-30 | $10.89 | $10.89 | 36,675 | — | — |
| 1973-05-29 | $11.28 | $11.28 | 38,250 | — | — |
| 1973-05-25 | $11.22 | $11.22 | 64,350 | — | — |
| 1973-05-24 | $11.22 | $11.22 | 59,625 | — | — |
| 1973-05-23 | $10.33 | $10.33 | 48,375 | — | — |
| 1973-05-22 | $10.11 | $10.11 | 84,600 | — | — |
| 1973-05-21 | $9.78 | $9.78 | 41,850 | — | — |
| 1973-05-18 | $9.56 | $9.56 | 23,400 | — | — |
| 1973-05-17 | $10.00 | $10.00 | 229,050 | — | — |
| 1973-05-16 | $10.22 | $10.22 | 38,250 | — | — |
| 1973-05-15 | $10.00 | $10.00 | 74,925 | — | — |
| 1973-05-14 | $9.78 | $9.78 | 44,100 | — | — |
| 1973-05-11 | $10.39 | $10.39 | 28,350 | — | — |
| 1973-05-10 | $10.78 | $10.78 | 42,750 | — | — |
| 1973-05-09 | $11.06 | $11.06 | 38,250 | — | — |
| 1973-05-08 | $11.56 | $11.56 | 40,950 | — | — |
| 1973-05-07 | $11.78 | $11.78 | 58,950 | — | — |
| 1973-05-04 | $11.44 | $11.44 | 80,325 | — | — |
| 1973-05-03 | $10.83 | $10.83 | 51,975 | — | — |
| 1973-05-02 | $10.06 | $10.06 | 44,100 | — | — |
| 1973-05-01 | $9.50 | $9.50 | 47,250 | — | — |
| 1973-04-30 | $9.22 | $9.22 | 42,975 | — | — |
| 1973-04-27 | $9.39 | $9.39 | 76,275 | — | — |
| 1973-04-26 | $10.06 | $10.06 | 36,675 | — | — |
| 1973-04-25 | $10.22 | $10.22 | 42,075 | — | — |
| 1973-04-24 | $10.39 | $10.39 | 23,400 | — | — |
| 1973-04-23 | $10.78 | $10.78 | 24,075 | — | — |
| 1973-04-19 | $11.00 | $11.00 | 18,000 | — | — |
| 1973-04-18 | $10.94 | $10.94 | 19,125 | — | — |
| 1973-04-17 | $10.89 | $10.89 | 6,975 | — | — |
| 1973-04-16 | $10.89 | $10.89 | 9,900 | — | — |
| 1973-04-13 | $10.78 | $10.78 | 12,150 | — | — |
| 1973-04-12 | $10.78 | $10.78 | 24,525 | — | — |
| 1973-04-11 | $11.00 | $11.00 | 24,525 | — | — |
| 1973-04-10 | $11.11 | $11.11 | 78,525 | — | — |
| 1973-04-09 | $10.83 | $10.83 | 37,350 | — | — |
| 1973-04-06 | $10.44 | $10.44 | 36,900 | — | — |
| 1973-04-05 | $10.33 | $10.33 | 47,700 | — | — |
| 1973-04-04 | $10.56 | $10.56 | 16,650 | — | — |
| 1973-04-03 | $10.78 | $10.78 | 50,625 | — | — |
| 1973-04-02 | $11.00 | $11.00 | 45,450 | — | — |
| 1973-03-30 | $11.72 | $11.72 | 22,950 | — | — |
| 1973-03-29 | $12.50 | $12.50 | 20,700 | — | — |
| 1973-03-28 | $12.56 | $12.56 | 19,350 | — | — |
| 1973-03-27 | $12.67 | $12.67 | 9,675 | — | — |
| 1973-03-26 | $12.67 | $12.67 | 31,950 | — | — |
| 1973-03-23 | $12.78 | $12.78 | 49,725 | — | — |
| 1973-03-22 | $13.06 | $13.06 | 25,650 | — | — |
| 1973-03-21 | $13.22 | $13.22 | 22,275 | — | — |
| 1973-03-20 | $13.22 | $13.22 | 43,200 | — | — |
| 1973-03-19 | $13.06 | $13.06 | 18,225 | — | — |
| 1973-03-16 | $13.11 | $13.11 | 112,950 | — | — |
| 1973-03-15 | $13.06 | $13.06 | 57,600 | — | — |
| 1973-03-14 | $12.78 | $12.78 | 28,575 | — | — |
| 1973-03-13 | $12.83 | $12.83 | 39,825 | — | — |
| 1973-03-12 | $13.17 | $13.17 | 149,175 | — | — |
| 1973-03-09 | $13.22 | $13.22 | 13,050 | — | — |
| 1973-03-08 | $13.00 | $13.00 | 32,175 | — | — |
| 1973-03-07 | $12.83 | $12.83 | 32,400 | — | — |
| 1973-03-06 | $12.61 | $12.61 | 46,800 | — | — |
| 1973-03-05 | $12.22 | $12.22 | 29,700 | — | — |
| 1973-03-02 | $12.00 | $12.00 | 27,900 | — | — |
| 1973-03-01 | $11.89 | $11.89 | 41,625 | — | — |
| 1973-02-28 | $12.00 | $12.00 | 54,900 | — | — |
| 1973-02-27 | $11.44 | $11.44 | 32,400 | — | — |
| 1973-02-26 | $12.11 | $12.11 | 16,200 | — | — |
| 1973-02-23 | $12.50 | $12.50 | 27,675 | — | — |
| 1973-02-22 | $13.33 | $13.33 | 10,800 | — | — |
| 1973-02-21 | $13.56 | $13.56 | 53,550 | — | — |