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 | $3.56 | $3.56 | 42,756 | — | — |
| 1973-12-28 | $3.73 | $3.73 | 87,039 | — | — |
| 1973-12-27 | $3.68 | $3.68 | 74,314 | — | — |
| 1973-12-26 | $3.44 | $3.44 | 47,846 | — | — |
| 1973-12-24 | $3.34 | $3.34 | 34,612 | — | — |
| 1973-12-21 | $3.27 | $3.27 | 69,224 | — | — |
| 1973-12-20 | $3.32 | $3.32 | 47,846 | — | — |
| 1973-12-19 | $3.19 | $3.19 | 94,165 | — | — |
| 1973-12-18 | $3.12 | $3.12 | 94,674 | — | — |
| 1973-12-17 | $3.17 | $3.17 | 126,232 | — | — |
| 1973-12-14 | $3.19 | $3.19 | 55,990 | — | — |
| 1973-12-13 | $3.09 | $3.09 | 1,019,018 | — | — |
| 1973-12-12 | $3.09 | $3.09 | 111,980 | — | — |
| 1973-12-11 | $3.14 | $3.14 | 90,093 | — | — |
| 1973-12-10 | $3.19 | $3.19 | 225,487 | — | — |
| 1973-12-07 | $3.19 | $3.19 | 80,422 | — | — |
| 1973-12-06 | $3.22 | $3.22 | 54,463 | — | — |
| 1973-12-05 | $3.14 | $3.14 | 156,772 | — | — |
| 1973-12-04 | $3.32 | $3.32 | 53,954 | — | — |
| 1973-12-03 | $3.24 | $3.24 | 50,391 | — | — |
| 1973-11-30 | $3.27 | $3.27 | 64,643 | — | — |
| 1973-11-29 | $3.29 | $3.29 | 51,409 | — | — |
| 1973-11-28 | $3.12 | $3.12 | 145,574 | — | — |
| 1973-11-27 | $3.09 | $3.09 | 125,723 | — | — |
| 1973-11-26 | $3.12 | $3.12 | 85,003 | — | — |
| 1973-11-23 | $3.32 | $3.32 | 140,993 | — | — |
| 1973-11-21 | $3.29 | $3.29 | 49,882 | — | — |
| 1973-11-20 | $3.24 | $3.24 | 74,314 | — | — |
| 1973-11-19 | $3.34 | $3.34 | 81,440 | — | — |
| 1973-11-16 | $3.41 | $3.41 | 142,520 | — | — |
| 1973-11-15 | $3.44 | $3.44 | 33,085 | — | — |
| 1973-11-14 | $3.49 | $3.49 | 37,666 | — | — |
| 1973-11-13 | $3.41 | $3.41 | 57,517 | — | — |
| 1973-11-12 | $3.46 | $3.46 | 232,613 | — | — |
| 1973-11-09 | $3.54 | $3.54 | 268,752 | — | — |
| 1973-11-08 | $3.61 | $3.61 | 54,463 | — | — |
| 1973-11-07 | $3.59 | $3.59 | 61,080 | — | — |
| 1973-11-06 | $3.66 | $3.66 | 18,833 | — | — |
| 1973-11-05 | $3.71 | $3.71 | 124,196 | — | — |
| 1973-11-02 | $3.78 | $3.78 | 79,404 | — | — |
| 1973-11-01 | $3.83 | $3.83 | 59,044 | — | — |
| 1973-10-31 | $3.83 | $3.83 | 27,486 | — | — |
| 1973-10-30 | $3.86 | $3.86 | 29,522 | — | — |
| 1973-10-29 | $3.86 | $3.86 | 20,869 | — | — |
| 1973-10-26 | $3.90 | $3.90 | 40,720 | — | — |
| 1973-10-25 | $3.93 | $3.93 | 35,630 | — | — |
| 1973-10-24 | $3.86 | $3.86 | 44,283 | — | — |
| 1973-10-23 | $3.93 | $3.93 | 47,337 | — | — |
| 1973-10-22 | $4.05 | $4.05 | 24,941 | — | — |
| 1973-10-19 | $4.08 | $4.08 | 53,954 | — | — |
| 1973-10-18 | $4.08 | $4.08 | 12,216 | — | — |
| 1973-10-17 | $4.05 | $4.05 | 53,445 | — | — |
| 1973-10-16 | $4.00 | $4.00 | 18,324 | — | — |
| 1973-10-15 | $4.05 | $4.05 | 20,360 | — | — |
| 1973-10-12 | $4.08 | $4.08 | 57,008 | — | — |
| 1973-10-11 | $4.05 | $4.05 | 12,725 | — | — |
| 1973-10-10 | $4.03 | $4.03 | 44,792 | — | — |
| 1973-10-09 | $4.15 | $4.15 | 46,319 | — | — |
| 1973-10-08 | $4.20 | $4.20 | 8,653 | — | — |
| 1973-10-05 | $4.17 | $4.17 | 14,761 | — | — |
| 1973-10-04 | $4.13 | $4.13 | 151,173 | — | — |
| 1973-10-03 | $4.15 | $4.15 | 29,522 | — | — |
| 1973-10-02 | $4.27 | $4.27 | 91,620 | — | — |
| 1973-10-01 | $4.30 | $4.30 | 25,959 | — | — |
| 1973-09-28 | $4.32 | $4.32 | 44,283 | — | — |
| 1973-09-27 | $4.22 | $4.22 | 48,355 | — | — |
| 1973-09-26 | $4.10 | $4.10 | 61,589 | — | — |
| 1973-09-25 | $3.95 | $3.95 | 61,080 | — | — |
| 1973-09-24 | $3.90 | $3.90 | 32,576 | — | — |
| 1973-09-21 | $3.83 | $3.83 | 52,427 | — | — |
| 1973-09-20 | $3.78 | $3.78 | 30,540 | — | — |
| 1973-09-19 | $3.73 | $3.73 | 34,612 | — | — |
| 1973-09-18 | $3.76 | $3.76 | 89,584 | — | — |
| 1973-09-17 | $3.78 | $3.78 | 39,193 | — | — |
| 1973-09-14 | $3.78 | $3.78 | 20,869 | — | — |
| 1973-09-13 | $3.78 | $3.78 | 41,738 | — | — |
| 1973-09-12 | $3.78 | $3.78 | 19,851 | — | — |
| 1973-09-11 | $3.81 | $3.81 | 11,707 | — | — |
| 1973-09-10 | $3.86 | $3.86 | 42,756 | — | — |
| 1973-09-07 | $3.83 | $3.83 | 58,535 | — | — |
| 1973-09-06 | $3.81 | $3.81 | 771,135 | — | — |
| 1973-09-05 | $3.73 | $3.73 | 27,995 | — | — |
| 1973-09-04 | $3.68 | $3.68 | 375,133 | — | — |
| 1973-08-31 | $3.73 | $3.73 | 37,666 | — | — |
| 1973-08-30 | $3.78 | $3.78 | 37,157 | — | — |
| 1973-08-29 | $3.73 | $3.73 | 32,576 | — | — |
| 1973-08-28 | $3.68 | $3.68 | 72,787 | — | — |
| 1973-08-27 | $3.68 | $3.68 | 48,864 | — | — |
| 1973-08-24 | $3.76 | $3.76 | 13,743 | — | — |
| 1973-08-23 | $3.83 | $3.83 | 28,504 | — | — |
| 1973-08-22 | $3.73 | $3.73 | 22,396 | — | — |
| 1973-08-21 | $3.78 | $3.78 | 61,080 | — | — |
| 1973-08-20 | $3.81 | $3.81 | 6,617 | — | — |
| 1973-08-17 | $3.76 | $3.76 | 10,689 | — | — |
| 1973-08-16 | $3.76 | $3.76 | 55,990 | — | — |
| 1973-08-15 | $3.63 | $3.63 | 95,183 | — | — |
| 1973-08-14 | $3.71 | $3.71 | 32,067 | — | — |
| 1973-08-13 | $3.71 | $3.71 | 139,975 | — | — |
| 1973-08-10 | $3.83 | $3.83 | 26,468 | — | — |
| 1973-08-09 | $3.83 | $3.83 | 76,859 | — | — |
| 1973-08-08 | $3.76 | $3.76 | 80,931 | — | — |
| 1973-08-07 | $3.73 | $3.73 | 37,157 | — | — |
| 1973-08-06 | $3.76 | $3.76 | 33,594 | — | — |
| 1973-08-03 | $3.76 | $3.76 | 43,774 | — | — |
| 1973-08-02 | $3.76 | $3.76 | 98,237 | — | — |
| 1973-08-01 | $3.86 | $3.86 | 23,923 | — | — |
| 1973-07-31 | $3.88 | $3.88 | 35,630 | — | — |
| 1973-07-30 | $3.88 | $3.88 | 61,589 | — | — |
| 1973-07-27 | $3.93 | $3.93 | 19,342 | — | — |
| 1973-07-26 | $3.98 | $3.98 | 88,566 | — | — |
| 1973-07-25 | $4.03 | $4.03 | 29,522 | — | — |
| 1973-07-24 | $4.05 | $4.05 | 37,666 | — | — |
| 1973-07-23 | $4.10 | $4.10 | 44,283 | — | — |
| 1973-07-20 | $4.13 | $4.13 | 26,977 | — | — |
| 1973-07-19 | $4.13 | $4.13 | 93,147 | — | — |
| 1973-07-18 | $4.17 | $4.17 | 31,558 | — | — |
| 1973-07-17 | $4.17 | $4.17 | 43,265 | — | — |
| 1973-07-16 | $4.17 | $4.17 | 26,468 | — | — |
| 1973-07-13 | $4.13 | $4.13 | 93,147 | — | — |
| 1973-07-12 | $4.17 | $4.17 | 245,338 | — | — |
| 1973-07-11 | $4.40 | $4.40 | 4,581 | — | — |
| 1973-07-10 | $4.42 | $4.42 | 13,743 | — | — |
| 1973-07-09 | $4.35 | $4.35 | 22,396 | — | — |
| 1973-07-06 | $4.42 | $4.42 | 15,779 | — | — |
| 1973-07-05 | $4.47 | $4.47 | 8,144 | — | — |
| 1973-07-03 | $4.49 | $4.49 | 42,247 | — | — |
| 1973-07-02 | $4.57 | $4.57 | 6,108 | — | — |
| 1973-06-29 | $4.62 | $4.62 | 79,404 | — | — |
| 1973-06-28 | $4.64 | $4.64 | 2,036 | — | — |
| 1973-06-27 | $4.67 | $4.67 | 7,126 | — | — |
| 1973-06-26 | $4.64 | $4.64 | 15,779 | — | — |
| 1973-06-25 | $4.69 | $4.69 | 14,252 | — | — |
| 1973-06-22 | $4.69 | $4.69 | 15,779 | — | — |
| 1973-06-21 | $4.64 | $4.64 | 30,031 | — | — |
| 1973-06-20 | $4.69 | $4.69 | 7,635 | — | — |
| 1973-06-19 | $4.62 | $4.62 | 20,869 | — | — |
| 1973-06-18 | $4.69 | $4.69 | 13,743 | — | — |
| 1973-06-15 | $4.72 | $4.72 | 16,797 | — | — |
| 1973-06-14 | $4.74 | $4.74 | 7,126 | — | — |
| 1973-06-13 | $4.79 | $4.79 | 16,288 | — | — |
| 1973-06-12 | $4.72 | $4.72 | 17,306 | — | — |
| 1973-06-11 | $4.69 | $4.69 | 6,617 | — | — |
| 1973-06-08 | $4.64 | $4.64 | 24,941 | — | — |
| 1973-06-07 | $4.59 | $4.59 | 9,671 | — | — |
| 1973-06-06 | $4.59 | $4.59 | 22,905 | — | — |
| 1973-06-05 | $4.57 | $4.57 | 13,743 | — | — |
| 1973-06-04 | $4.62 | $4.62 | 10,689 | — | — |
| 1973-06-01 | $4.59 | $4.59 | 12,725 | — | — |
| 1973-05-31 | $4.67 | $4.67 | 22,905 | — | — |
| 1973-05-30 | $4.62 | $4.62 | 9,671 | — | — |
| 1973-05-29 | $4.59 | $4.59 | 20,360 | — | — |
| 1973-05-25 | $4.57 | $4.57 | 19,851 | — | — |
| 1973-05-24 | $4.54 | $4.54 | 34,103 | — | — |
| 1973-05-23 | $4.57 | $4.57 | 14,252 | — | — |
| 1973-05-22 | $4.52 | $4.52 | 7,126 | — | — |
| 1973-05-21 | $4.49 | $4.49 | 25,959 | — | — |
| 1973-05-18 | $4.47 | $4.47 | 61,080 | — | — |
| 1973-05-17 | $4.44 | $4.44 | 30,540 | — | — |
| 1973-05-16 | $4.49 | $4.49 | 19,342 | — | — |
| 1973-05-15 | $4.47 | $4.47 | 53,445 | — | — |
| 1973-05-14 | $4.49 | $4.49 | 13,234 | — | — |
| 1973-05-11 | $4.49 | $4.49 | 15,270 | — | — |
| 1973-05-10 | $4.49 | $4.49 | 36,139 | — | — |
| 1973-05-09 | $4.52 | $4.52 | 7,635 | — | — |
| 1973-05-08 | $4.49 | $4.49 | 26,977 | — | — |
| 1973-05-07 | $4.40 | $4.40 | 10,689 | — | — |
| 1973-05-04 | $4.40 | $4.40 | 23,923 | — | — |
| 1973-05-03 | $4.30 | $4.30 | 37,666 | — | — |
| 1973-05-02 | $4.22 | $4.22 | 34,103 | — | — |
| 1973-05-01 | $4.22 | $4.22 | 32,067 | — | — |
| 1973-04-30 | $4.27 | $4.27 | 194,947 | — | — |
| 1973-04-27 | $4.32 | $4.32 | 23,923 | — | — |
| 1973-04-26 | $4.37 | $4.37 | 7,635 | — | — |
| 1973-04-25 | $4.37 | $4.37 | 39,193 | — | — |
| 1973-04-24 | $4.44 | $4.44 | 27,486 | — | — |
| 1973-04-23 | $4.47 | $4.47 | 12,725 | — | — |
| 1973-04-19 | $4.42 | $4.42 | 22,396 | — | — |
| 1973-04-18 | $4.49 | $4.49 | 4,072 | — | — |
| 1973-04-17 | $4.52 | $4.52 | 133,867 | — | — |
| 1973-04-16 | $4.49 | $4.49 | 8,653 | — | — |
| 1973-04-13 | $4.44 | $4.44 | 138,448 | — | — |
| 1973-04-12 | $4.54 | $4.54 | 13,234 | — | — |
| 1973-04-11 | $4.49 | $4.49 | 51,918 | — | — |
| 1973-04-10 | $4.42 | $4.42 | 37,157 | — | — |
| 1973-04-09 | $4.52 | $4.52 | 13,743 | — | — |
| 1973-04-06 | $4.49 | $4.49 | 19,851 | — | — |
| 1973-04-05 | $4.49 | $4.49 | 22,905 | — | — |
| 1973-04-04 | $4.49 | $4.49 | 25,959 | — | — |
| 1973-04-03 | $4.44 | $4.44 | 11,707 | — | — |
| 1973-04-02 | $4.44 | $4.44 | 25,959 | — | — |
| 1973-03-30 | $4.42 | $4.42 | 14,252 | — | — |
| 1973-03-29 | $4.40 | $4.40 | 21,378 | — | — |
| 1973-03-28 | $4.32 | $4.32 | 89,584 | — | — |
| 1973-03-27 | $4.30 | $4.30 | 37,666 | — | — |
| 1973-03-26 | $4.32 | $4.32 | 16,797 | — | — |
| 1973-03-23 | $4.32 | $4.32 | 23,923 | — | — |
| 1973-03-22 | $4.40 | $4.40 | 17,306 | — | — |
| 1973-03-21 | $4.40 | $4.40 | 8,653 | — | — |
| 1973-03-20 | $4.35 | $4.35 | 58,026 | — | — |
| 1973-03-19 | $4.37 | $4.37 | 36,139 | — | — |
| 1973-03-16 | $4.35 | $4.35 | 233,122 | — | — |
| 1973-03-15 | $4.42 | $4.42 | 60,062 | — | — |
| 1973-03-14 | $4.52 | $4.52 | 21,378 | — | — |
| 1973-03-13 | $4.52 | $4.52 | 14,761 | — | — |
| 1973-03-12 | $4.44 | $4.44 | 14,761 | — | — |
| 1973-03-09 | $4.49 | $4.49 | 39,193 | — | — |
| 1973-03-08 | $4.52 | $4.52 | 12,725 | — | — |
| 1973-03-07 | $4.52 | $4.52 | 13,743 | — | — |
| 1973-03-06 | $4.52 | $4.52 | 25,450 | — | — |
| 1973-03-05 | $4.54 | $4.54 | 68,715 | — | — |
| 1973-03-02 | $4.54 | $4.54 | 26,468 | — | — |
| 1973-03-01 | $4.59 | $4.59 | 10,180 | — | — |
| 1973-02-28 | $4.62 | $4.62 | 21,378 | — | — |
| 1973-02-27 | $4.69 | $4.69 | 8,653 | — | — |
| 1973-02-26 | $4.69 | $4.69 | 17,306 | — | — |
| 1973-02-23 | $4.74 | $4.74 | 55,990 | — | — |
| 1973-02-22 | $4.67 | $4.67 | 20,869 | — | — |
| 1973-02-21 | $4.81 | $4.81 | 34,103 | — | — |