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 | $5.66 | $5.73 | 27,200 | — | — |
| 1973-12-28 | $5.56 | $5.63 | 16,800 | — | — |
| 1973-12-27 | $5.66 | $5.73 | 94,400 | — | — |
| 1973-12-26 | $5.72 | $5.79 | 50,000 | — | — |
| 1973-12-24 | $5.63 | $5.70 | 30,800 | — | — |
| 1973-12-21 | $5.44 | $5.51 | 10,000 | — | — |
| 1973-12-20 | $5.34 | $5.41 | 16,000 | — | — |
| 1973-12-19 | $5.31 | $5.38 | 22,000 | — | — |
| 1973-12-18 | $5.25 | $5.32 | 59,600 | — | — |
| 1973-12-17 | $4.84 | $4.91 | 32,000 | — | — |
| 1973-12-14 | $5.09 | $5.16 | 42,800 | — | — |
| 1973-12-13 | $5.19 | $5.25 | 18,000 | — | — |
| 1973-12-12 | $5.19 | $5.25 | 23,600 | — | — |
| 1973-12-11 | $5.47 | $5.54 | 19,600 | — | — |
| 1973-12-10 | $5.34 | $5.41 | 15,200 | — | — |
| 1973-12-07 | $5.22 | $5.29 | 138,800 | — | — |
| 1973-12-06 | $4.88 | $4.94 | 5,600 | — | — |
| 1973-12-05 | $4.81 | $4.87 | 103,200 | — | — |
| 1973-12-04 | $4.78 | $4.84 | 16,000 | — | — |
| 1973-12-03 | $5.03 | $5.10 | 17,200 | — | — |
| 1973-11-30 | $5.19 | $5.25 | 18,800 | — | — |
| 1973-11-29 | $5.13 | $5.19 | 6,000 | — | — |
| 1973-11-28 | $5.16 | $5.22 | 9,200 | — | — |
| 1973-11-27 | $4.94 | $5.00 | 17,200 | — | — |
| 1973-11-26 | $5.09 | $5.16 | 15,200 | — | — |
| 1973-11-23 | $5.16 | $5.22 | 2,000 | — | — |
| 1973-11-21 | $5.25 | $5.32 | 161,200 | — | — |
| 1973-11-20 | $4.88 | $4.94 | 41,600 | — | — |
| 1973-11-19 | $4.81 | $4.87 | 25,600 | — | — |
| 1973-11-16 | $5.13 | $5.19 | 52,400 | — | — |
| 1973-11-15 | $4.97 | $5.03 | 24,400 | — | — |
| 1973-11-14 | $5.00 | $5.06 | 24,400 | — | — |
| 1973-11-13 | $5.09 | $5.16 | 88,400 | — | — |
| 1973-11-12 | $5.25 | $5.32 | 62,400 | — | — |
| 1973-11-09 | $5.34 | $5.41 | 120,000 | — | — |
| 1973-11-08 | $5.50 | $5.57 | 20,400 | — | — |
| 1973-11-07 | $5.47 | $5.54 | 22,800 | — | — |
| 1973-11-06 | $5.44 | $5.51 | 20,800 | — | — |
| 1973-11-05 | $5.56 | $5.63 | 12,000 | — | — |
| 1973-11-02 | $5.63 | $5.70 | 94,800 | — | — |
| 1973-11-01 | $5.72 | $5.79 | 2,800 | — | — |
| 1973-10-31 | $5.72 | $5.79 | 6,400 | — | — |
| 1973-10-30 | $5.75 | $5.82 | 12,000 | — | — |
| 1973-10-29 | $5.75 | $5.82 | 12,000 | — | — |
| 1973-10-26 | $5.75 | $5.82 | 8,000 | — | — |
| 1973-10-25 | $5.81 | $5.89 | 8,400 | — | — |
| 1973-10-24 | $5.88 | $5.95 | 14,800 | — | — |
| 1973-10-23 | $5.84 | $5.92 | 14,800 | — | — |
| 1973-10-22 | $5.66 | $5.73 | 89,200 | — | — |
| 1973-10-19 | $5.81 | $5.89 | 8,400 | — | — |
| 1973-10-18 | $5.94 | $6.01 | 20,400 | — | — |
| 1973-10-17 | $6.09 | $6.17 | 2,000 | — | — |
| 1973-10-16 | $6.19 | $6.27 | 8,400 | — | — |
| 1973-10-15 | $6.13 | $6.20 | 22,800 | — | — |
| 1973-10-12 | $6.19 | $6.27 | 13,600 | — | — |
| 1973-10-11 | $6.25 | $6.33 | 40,000 | — | — |
| 1973-10-10 | $6.25 | $6.33 | 10,800 | — | — |
| 1973-10-09 | $6.28 | $6.36 | 55,200 | — | — |
| 1973-10-08 | $6.31 | $6.39 | 1,200 | — | — |
| 1973-10-05 | $6.38 | $6.46 | 9,600 | — | — |
| 1973-10-04 | $6.31 | $6.39 | 20,800 | — | — |
| 1973-10-03 | $6.31 | $6.39 | 20,800 | — | — |
| 1973-10-02 | $6.50 | $6.58 | 18,400 | — | — |
| 1973-10-01 | $6.56 | $6.65 | 4,400 | — | — |
| 1973-09-28 | $6.56 | $6.65 | 10,000 | — | — |
| 1973-09-27 | $6.72 | $6.81 | 9,200 | — | — |
| 1973-09-26 | $6.75 | $6.84 | 83,600 | — | — |
| 1973-09-25 | $6.44 | $6.52 | 25,600 | — | — |
| 1973-09-24 | $6.16 | $6.24 | 33,200 | — | — |
| 1973-09-21 | $6.09 | $6.17 | 9,600 | — | — |
| 1973-09-20 | $6.06 | $6.14 | 8,000 | — | — |
| 1973-09-19 | $6.00 | $6.08 | 29,600 | — | — |
| 1973-09-18 | $5.94 | $6.01 | 6,000 | — | — |
| 1973-09-17 | $5.94 | $6.01 | 6,000 | — | — |
| 1973-09-14 | $5.91 | $5.98 | 4,800 | — | — |
| 1973-09-13 | $5.94 | $6.01 | 10,800 | — | — |
| 1973-09-12 | $5.97 | $6.05 | 56,000 | — | — |
| 1973-09-11 | $6.03 | $6.11 | 8,000 | — | — |
| 1973-09-10 | $6.06 | $6.14 | 14,000 | — | — |
| 1973-09-07 | $6.19 | $6.27 | 71,200 | — | — |
| 1973-09-06 | $5.84 | $5.92 | 400,800 | — | — |
| 1973-09-05 | $5.69 | $5.76 | 20,000 | — | — |
| 1973-09-04 | $5.69 | $5.76 | 15,600 | — | — |
| 1973-08-31 | $5.72 | $5.79 | 14,400 | — | — |
| 1973-08-30 | $5.66 | $5.73 | 536,400 | — | — |
| 1973-08-29 | $5.72 | $5.79 | 103,200 | — | — |
| 1973-08-28 | $5.59 | $5.67 | 210,000 | — | — |
| 1973-08-27 | $5.81 | $5.89 | 10,400 | — | — |
| 1973-08-24 | $5.81 | $5.89 | 13,200 | — | — |
| 1973-08-23 | $5.72 | $5.79 | 64,000 | — | — |
| 1973-08-22 | $5.75 | $5.82 | 4,800 | — | — |
| 1973-08-21 | $5.75 | $5.82 | 41,600 | — | — |
| 1973-08-20 | $5.91 | $5.98 | 2,400 | — | — |
| 1973-08-17 | $5.84 | $5.92 | 18,400 | — | — |
| 1973-08-16 | $5.84 | $5.92 | 4,800 | — | — |
| 1973-08-15 | $5.78 | $5.86 | 12,000 | — | — |
| 1973-08-14 | $5.75 | $5.82 | 13,200 | — | — |
| 1973-08-13 | $5.63 | $5.70 | 17,200 | — | — |
| 1973-08-10 | $5.78 | $5.86 | 6,400 | — | — |
| 1973-08-09 | $5.84 | $5.92 | 5,200 | — | — |
| 1973-08-08 | $5.91 | $5.98 | 14,400 | — | — |
| 1973-08-07 | $5.91 | $5.98 | 111,200 | — | — |
| 1973-08-06 | $5.94 | $6.01 | 44,800 | — | — |
| 1973-08-03 | $6.09 | $6.17 | 11,600 | — | — |
| 1973-08-02 | $6.13 | $6.20 | 8,400 | — | — |
| 1973-08-01 | $6.19 | $6.27 | 24,800 | — | — |
| 1973-07-31 | $6.25 | $6.33 | 14,000 | — | — |
| 1973-07-30 | $6.28 | $6.36 | 15,200 | — | — |
| 1973-07-27 | $6.38 | $6.46 | 16,000 | — | — |
| 1973-07-26 | $6.19 | $6.27 | 35,200 | — | — |
| 1973-07-25 | $6.22 | $6.30 | 6,400 | — | — |
| 1973-07-24 | $6.19 | $6.27 | 13,600 | — | — |
| 1973-07-23 | $6.22 | $6.30 | 31,600 | — | — |
| 1973-07-20 | $6.25 | $6.33 | 5,200 | — | — |
| 1973-07-19 | $6.25 | $6.33 | 10,800 | — | — |
| 1973-07-18 | $6.28 | $6.36 | 92,800 | — | — |
| 1973-07-17 | $6.28 | $6.36 | 36,000 | — | — |
| 1973-07-16 | $6.47 | $6.55 | 6,400 | — | — |
| 1973-07-13 | $6.44 | $6.52 | 5,600 | — | — |
| 1973-07-12 | $6.56 | $6.65 | 23,200 | — | — |
| 1973-07-11 | $6.47 | $6.55 | 2,800 | — | — |
| 1973-07-10 | $6.44 | $6.52 | 8,800 | — | — |
| 1973-07-09 | $6.25 | $6.33 | 10,000 | — | — |
| 1973-07-06 | $6.25 | $6.33 | 4,000 | — | — |
| 1973-07-05 | $6.22 | $6.30 | 6,800 | — | — |
| 1973-07-03 | $6.34 | $6.43 | 10,800 | — | — |
| 1973-07-02 | $6.38 | $6.46 | 6,800 | — | — |
| 1973-06-29 | $6.44 | $6.52 | 6,000 | — | — |
| 1973-06-28 | $6.50 | $6.58 | 9,600 | — | — |
| 1973-06-27 | $6.41 | $6.49 | 14,000 | — | — |
| 1973-06-26 | $6.44 | $6.52 | 20,000 | — | — |
| 1973-06-25 | $6.38 | $6.46 | 6,800 | — | — |
| 1973-06-22 | $6.44 | $6.52 | 10,400 | — | — |
| 1973-06-21 | $6.47 | $6.55 | 1,200 | — | — |
| 1973-06-20 | $6.41 | $6.49 | 2,800 | — | — |
| 1973-06-19 | $6.50 | $6.58 | 2,800 | — | — |
| 1973-06-18 | $6.41 | $6.49 | 11,600 | — | — |
| 1973-06-15 | $6.59 | $6.68 | 2,000 | — | — |
| 1973-06-14 | $6.56 | $6.65 | 5,200 | — | — |
| 1973-06-13 | $6.59 | $6.68 | 7,600 | — | — |
| 1973-06-12 | $6.53 | $6.62 | 8,000 | — | — |
| 1973-06-11 | $6.56 | $6.65 | 2,400 | — | — |
| 1973-06-08 | $6.59 | $6.68 | 20,000 | — | — |
| 1973-06-07 | $6.56 | $6.65 | 10,800 | — | — |
| 1973-06-06 | $6.34 | $6.43 | 10,800 | — | — |
| 1973-06-05 | $6.34 | $6.43 | 8,400 | — | — |
| 1973-06-04 | $6.47 | $6.55 | 4,000 | — | — |
| 1973-06-01 | $6.41 | $6.49 | 800 | — | — |
| 1973-05-31 | $6.34 | $6.43 | 10,400 | — | — |
| 1973-05-30 | $6.38 | $6.46 | 5,600 | — | — |
| 1973-05-29 | $6.53 | $6.62 | 9,200 | — | — |
| 1973-05-25 | $6.63 | $6.71 | 166,400 | — | — |
| 1973-05-24 | $6.38 | $6.46 | 43,600 | — | — |
| 1973-05-23 | $6.34 | $6.43 | 14,400 | — | — |
| 1973-05-22 | $6.47 | $6.55 | 6,400 | — | — |
| 1973-05-21 | $6.50 | $6.58 | 10,000 | — | — |
| 1973-05-18 | $6.59 | $6.68 | 7,200 | — | — |
| 1973-05-17 | $6.81 | $6.90 | 12,400 | — | — |
| 1973-05-16 | $6.81 | $6.90 | 22,800 | — | — |
| 1973-05-15 | $6.81 | $6.90 | 15,600 | — | — |
| 1973-05-14 | $6.72 | $6.81 | 2,800 | — | — |
| 1973-05-11 | $6.75 | $6.84 | 9,200 | — | — |
| 1973-05-10 | $6.72 | $6.81 | 4,800 | — | — |
| 1973-05-09 | $6.69 | $6.77 | 10,000 | — | — |
| 1973-05-08 | $6.69 | $6.77 | 13,600 | — | — |
| 1973-05-07 | $6.72 | $6.81 | 2,800 | — | — |
| 1973-05-04 | $6.72 | $6.81 | 26,800 | — | — |
| 1973-05-03 | $6.44 | $6.52 | 16,000 | — | — |
| 1973-05-02 | $6.47 | $6.55 | 27,200 | — | — |
| 1973-05-01 | $6.41 | $6.49 | 12,400 | — | — |
| 1973-04-30 | $6.47 | $6.55 | 3,600 | — | — |
| 1973-04-27 | $6.44 | $6.52 | 14,400 | — | — |
| 1973-04-26 | $6.56 | $6.65 | 28,000 | — | — |
| 1973-04-25 | $6.56 | $6.65 | 12,800 | — | — |
| 1973-04-24 | $6.56 | $6.65 | 11,200 | — | — |
| 1973-04-23 | $6.66 | $6.74 | 15,200 | — | — |
| 1973-04-19 | $6.56 | $6.65 | 5,200 | — | — |
| 1973-04-18 | $6.50 | $6.58 | 23,200 | — | — |
| 1973-04-17 | $6.34 | $6.43 | 9,600 | — | — |
| 1973-04-16 | $6.28 | $6.36 | 4,000 | — | — |
| 1973-04-13 | $6.38 | $6.46 | 105,200 | — | — |
| 1973-04-12 | $6.38 | $6.46 | 34,000 | — | — |
| 1973-04-11 | $6.38 | $6.46 | 56,800 | — | — |
| 1973-04-10 | $6.38 | $6.46 | 36,800 | — | — |
| 1973-04-09 | $6.28 | $6.36 | 2,800 | — | — |
| 1973-04-06 | $6.25 | $6.33 | 12,800 | — | — |
| 1973-04-05 | $6.25 | $6.33 | 11,200 | — | — |
| 1973-04-04 | $6.34 | $6.43 | 81,200 | — | — |
| 1973-04-03 | $6.47 | $6.47 | 3,200 | — | — |
| 1973-04-02 | $6.50 | $6.50 | 9,200 | — | — |
| 1973-03-30 | $6.63 | $6.63 | 5,600 | — | — |
| 1973-03-29 | $6.56 | $6.56 | 21,200 | — | — |
| 1973-03-28 | $6.53 | $6.53 | 37,200 | — | — |
| 1973-03-27 | $6.50 | $6.50 | 87,600 | — | — |
| 1973-03-26 | $6.53 | $6.53 | 21,600 | — | — |
| 1973-03-23 | $6.56 | $6.56 | 6,000 | — | — |
| 1973-03-22 | $6.66 | $6.66 | 54,000 | — | — |
| 1973-03-21 | $6.56 | $6.56 | 202,400 | — | — |
| 1973-03-20 | $6.66 | $6.66 | 10,000 | — | — |
| 1973-03-19 | $6.66 | $6.66 | 14,400 | — | — |
| 1973-03-16 | $6.69 | $6.69 | 2,400 | — | — |
| 1973-03-15 | $6.66 | $6.66 | 10,800 | — | — |
| 1973-03-14 | $6.63 | $6.63 | 43,200 | — | — |
| 1973-03-13 | $6.63 | $6.63 | 10,800 | — | — |
| 1973-03-12 | $6.59 | $6.59 | 2,000 | — | — |
| 1973-03-09 | $6.63 | $6.63 | 24,800 | — | — |
| 1973-03-08 | $6.59 | $6.59 | 7,200 | — | — |
| 1973-03-07 | $6.63 | $6.63 | 18,000 | — | — |
| 1973-03-06 | $6.56 | $6.56 | 18,400 | — | — |
| 1973-03-05 | $6.59 | $6.59 | 44,400 | — | — |
| 1973-03-02 | $6.66 | $6.66 | 392,800 | — | — |
| 1973-03-01 | $6.50 | $6.50 | 12,800 | — | — |
| 1973-02-28 | $6.59 | $6.59 | 14,000 | — | — |
| 1973-02-27 | $6.56 | $6.56 | 5,600 | — | — |
| 1973-02-26 | $6.59 | $6.59 | 4,000 | — | — |
| 1973-02-23 | $6.53 | $6.53 | 13,600 | — | — |
| 1973-02-22 | $6.56 | $6.56 | 11,600 | — | — |
| 1973-02-21 | $6.50 | $6.50 | 26,000 | — | — |