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 | $4.91 | $4.91 | 12,800 | — | — |
| 1973-12-28 | $4.94 | $4.94 | 5,600 | — | — |
| 1973-12-27 | $4.91 | $4.91 | 2,400 | — | — |
| 1973-12-26 | $4.88 | $4.88 | 4,000 | — | — |
| 1973-12-24 | $4.84 | $4.84 | 800 | — | — |
| 1973-12-21 | $4.81 | $4.81 | 7,600 | — | — |
| 1973-12-20 | $4.78 | $4.78 | 7,600 | — | — |
| 1973-12-19 | $4.72 | $4.72 | 1,600 | — | — |
| 1973-12-18 | $4.69 | $4.69 | 5,200 | — | — |
| 1973-12-17 | $4.63 | $4.62 | 6,000 | — | — |
| 1973-12-14 | $4.63 | $4.62 | 3,600 | — | — |
| 1973-12-13 | $4.63 | $4.62 | 4,400 | — | — |
| 1973-12-12 | $4.66 | $4.66 | 6,400 | — | — |
| 1973-12-11 | $4.66 | $4.66 | 5,200 | — | — |
| 1973-12-10 | $4.59 | $4.59 | 14,400 | — | — |
| 1973-12-07 | $4.53 | $4.53 | 9,600 | — | — |
| 1973-12-06 | $4.41 | $4.41 | 5,200 | — | — |
| 1973-12-05 | $4.41 | $4.41 | 4,400 | — | — |
| 1973-12-04 | $4.47 | $4.47 | 7,200 | — | — |
| 1973-12-03 | $4.47 | $4.47 | 5,600 | — | — |
| 1973-11-30 | $4.50 | $4.50 | 7,600 | — | — |
| 1973-11-29 | $4.47 | $4.47 | 2,000 | — | — |
| 1973-11-28 | $4.50 | $4.50 | 11,600 | — | — |
| 1973-11-27 | $4.44 | $4.44 | 3,200 | — | — |
| 1973-11-26 | $4.44 | $4.44 | 3,200 | — | — |
| 1973-11-23 | $4.50 | $4.50 | 1,200 | — | — |
| 1973-11-21 | $4.50 | $4.50 | 9,600 | — | — |
| 1973-11-20 | $4.44 | $4.44 | 11,200 | — | — |
| 1973-11-19 | $4.44 | $4.44 | 8,000 | — | — |
| 1973-11-16 | $4.50 | $4.50 | 4,000 | — | — |
| 1973-11-15 | $4.47 | $4.47 | 4,800 | — | — |
| 1973-11-14 | $4.47 | $4.47 | 12,800 | — | — |
| 1973-11-13 | $4.63 | $4.62 | 3,200 | — | — |
| 1973-11-12 | $4.66 | $4.66 | 9,200 | — | — |
| 1973-11-09 | $4.69 | $4.69 | 3,200 | — | — |
| 1973-11-08 | $4.72 | $4.72 | 2,000 | — | — |
| 1973-11-07 | $4.75 | $4.75 | 10,000 | — | — |
| 1973-11-06 | $4.81 | $4.81 | 2,400 | — | — |
| 1973-11-05 | $4.84 | $4.84 | 1,200 | — | — |
| 1973-11-02 | $4.84 | $4.84 | 2,000 | — | — |
| 1973-11-01 | $4.84 | $4.84 | 4,400 | — | — |
| 1973-10-31 | $4.88 | $4.88 | 2,400 | — | — |
| 1973-10-30 | $4.88 | $4.88 | 4,000 | — | — |
| 1973-10-29 | $4.94 | $4.94 | 7,200 | — | — |
| 1973-10-26 | $4.94 | $4.94 | 3,600 | — | — |
| 1973-10-25 | $4.97 | $4.97 | 2,400 | — | — |
| 1973-10-24 | $4.94 | $4.94 | 3,200 | — | — |
| 1973-10-23 | $4.94 | $4.94 | 3,600 | — | — |
| 1973-10-22 | $4.94 | $4.94 | 2,000 | — | — |
| 1973-10-19 | $4.97 | $4.97 | 2,000 | — | — |
| 1973-10-18 | $4.94 | $4.94 | 4,800 | — | — |
| 1973-10-17 | $5.00 | $5.00 | 5,600 | — | — |
| 1973-10-16 | $5.00 | $5.00 | 3,600 | — | — |
| 1973-10-15 | $5.00 | $5.00 | 2,800 | — | — |
| 1973-10-12 | $5.00 | $5.00 | 6,000 | — | — |
| 1973-10-11 | $4.97 | $4.97 | 4,000 | — | — |
| 1973-10-10 | $4.94 | $4.94 | 1,600 | — | — |
| 1973-10-09 | $4.94 | $4.94 | 1,200 | — | — |
| 1973-10-08 | $4.94 | $4.94 | 400 | — | — |
| 1973-10-05 | $4.94 | $4.94 | 9,200 | — | — |
| 1973-10-04 | $4.94 | $4.94 | 7,200 | — | — |
| 1973-10-03 | $5.00 | $5.00 | 5,600 | — | — |
| 1973-10-02 | $5.00 | $5.00 | 2,800 | — | — |
| 1973-10-01 | $5.00 | $5.00 | 3,600 | — | — |
| 1973-09-28 | $5.00 | $5.00 | 11,600 | — | — |
| 1973-09-27 | $5.00 | $5.00 | 13,600 | — | — |
| 1973-09-26 | $5.06 | $5.06 | 1,600 | — | — |
| 1973-09-25 | $5.06 | $5.06 | 8,800 | — | — |
| 1973-09-24 | $5.06 | $5.06 | 4,800 | — | — |
| 1973-09-21 | $5.09 | $5.09 | 8,000 | — | — |
| 1973-09-20 | $5.09 | $5.09 | 8,400 | — | — |
| 1973-09-19 | $5.06 | $5.06 | 1,600 | — | — |
| 1973-09-18 | $5.03 | $5.03 | 2,800 | — | — |
| 1973-09-17 | $5.03 | $5.03 | 800 | — | — |
| 1973-09-14 | $5.03 | $5.03 | 3,600 | — | — |
| 1973-09-13 | $5.00 | $5.00 | 2,800 | — | — |
| 1973-09-12 | $5.00 | $5.00 | 2,800 | — | — |
| 1973-09-11 | $4.97 | $4.97 | 2,000 | — | — |
| 1973-09-10 | $4.97 | $4.97 | 7,200 | — | — |
| 1973-09-07 | $4.94 | $4.94 | 2,800 | — | — |
| 1973-09-06 | $4.91 | $4.91 | 8,800 | — | — |
| 1973-09-05 | $4.84 | $4.84 | 3,200 | — | — |
| 1973-09-04 | $4.81 | $4.81 | 4,800 | — | — |
| 1973-08-31 | $4.78 | $4.78 | 4,400 | — | — |
| 1973-08-30 | $4.78 | $4.78 | 7,200 | — | — |
| 1973-08-29 | $4.69 | $4.69 | 11,200 | — | — |
| 1973-08-28 | $4.59 | $4.59 | 4,400 | — | — |
| 1973-08-27 | $4.59 | $4.59 | 8,400 | — | — |
| 1973-08-24 | $4.66 | $4.66 | 10,000 | — | — |
| 1973-08-23 | $4.66 | $4.66 | 8,800 | — | — |
| 1973-08-22 | $4.66 | $4.66 | 2,000 | — | — |
| 1973-08-21 | $4.66 | $4.66 | 4,400 | — | — |
| 1973-08-20 | $4.69 | $4.69 | 4,800 | — | — |
| 1973-08-17 | $4.69 | $4.69 | 800 | — | — |
| 1973-08-16 | $4.69 | $4.69 | 4,800 | — | — |
| 1973-08-15 | $4.69 | $4.69 | 4,400 | — | — |
| 1973-08-14 | $4.72 | $4.72 | 8,000 | — | — |
| 1973-08-13 | $4.75 | $4.75 | 6,000 | — | — |
| 1973-08-10 | $4.75 | $4.75 | 6,800 | — | — |
| 1973-08-09 | $4.81 | $4.81 | 4,800 | — | — |
| 1973-08-08 | $4.88 | $4.88 | 3,200 | — | — |
| 1973-08-07 | $4.88 | $4.88 | 8,800 | — | — |
| 1973-08-06 | $4.88 | $4.88 | 15,600 | — | — |
| 1973-08-03 | $4.94 | $4.94 | 5,600 | — | — |
| 1973-08-02 | $4.94 | $4.94 | 800 | — | — |
| 1973-08-01 | $4.97 | $4.97 | 8,800 | — | — |
| 1973-07-31 | $5.00 | $5.00 | 1,200 | — | — |
| 1973-07-30 | $5.00 | $5.00 | 11,200 | — | — |
| 1973-07-27 | $5.03 | $5.03 | 2,400 | — | — |
| 1973-07-26 | $5.03 | $5.03 | 4,000 | — | — |
| 1973-07-25 | $5.00 | $5.00 | 1,200 | — | — |
| 1973-07-24 | $5.00 | $5.00 | 6,000 | — | — |
| 1973-07-23 | $5.03 | $5.03 | 1,200 | — | — |
| 1973-07-20 | $5.03 | $5.03 | 4,800 | — | — |
| 1973-07-19 | $5.09 | $5.09 | 6,800 | — | — |
| 1973-07-18 | $5.06 | $5.06 | 5,200 | — | — |
| 1973-07-17 | $5.03 | $5.03 | 4,800 | — | — |
| 1973-07-16 | $5.00 | $5.00 | 5,600 | — | — |
| 1973-07-13 | $5.03 | $5.03 | 12,000 | — | — |
| 1973-07-12 | $5.00 | $5.00 | 6,000 | — | — |
| 1973-07-11 | $5.03 | $5.03 | 6,400 | — | — |
| 1973-07-10 | $5.03 | $5.03 | 4,000 | — | — |
| 1973-07-09 | $4.97 | $4.97 | 2,400 | — | — |
| 1973-07-06 | $4.97 | $4.97 | 3,600 | — | — |
| 1973-07-05 | $4.97 | $4.97 | 6,400 | — | — |
| 1973-07-03 | $4.94 | $4.94 | 8,000 | — | — |
| 1973-07-02 | $4.94 | $4.94 | 5,600 | — | — |
| 1973-06-29 | $4.94 | $4.94 | 5,200 | — | — |
| 1973-06-28 | $4.94 | $4.94 | 1,600 | — | — |
| 1973-06-27 | $4.94 | $4.94 | 1,200 | — | — |
| 1973-06-26 | $4.94 | $4.94 | 1,200 | — | — |
| 1973-06-25 | $4.94 | $4.94 | 12,400 | — | — |
| 1973-06-22 | $4.94 | $4.94 | 1,600 | — | — |
| 1973-06-21 | $4.94 | $4.94 | 5,200 | — | — |
| 1973-06-20 | $5.00 | $5.00 | 7,600 | — | — |
| 1973-06-19 | $4.97 | $4.97 | 4,000 | — | — |
| 1973-06-18 | $4.94 | $4.94 | 4,800 | — | — |
| 1973-06-15 | $4.94 | $4.94 | 9,600 | — | — |
| 1973-06-14 | $4.97 | $4.97 | 9,200 | — | — |
| 1973-06-13 | $5.00 | $5.00 | 14,400 | — | — |
| 1973-06-12 | $5.03 | $5.03 | 6,400 | — | — |
| 1973-06-11 | $5.00 | $5.00 | 41,200 | — | — |
| 1973-06-08 | $4.97 | $4.97 | 9,600 | — | — |
| 1973-06-07 | $4.94 | $4.94 | 13,200 | — | — |
| 1973-06-06 | $4.94 | $4.94 | 19,200 | — | — |
| 1973-06-05 | $4.97 | $4.97 | 18,000 | — | — |
| 1973-06-04 | $4.94 | $4.94 | 14,000 | — | — |
| 1973-06-01 | $4.97 | $4.97 | 26,400 | — | — |
| 1973-05-31 | $4.94 | $4.94 | 4,800 | — | — |
| 1973-05-30 | $4.94 | $4.94 | 3,200 | — | — |
| 1973-05-29 | $4.91 | $4.91 | 11,600 | — | — |
| 1973-05-25 | $5.00 | $5.00 | 7,200 | — | — |
| 1973-05-24 | $4.97 | $4.97 | 9,600 | — | — |
| 1973-05-23 | $4.88 | $4.88 | 6,000 | — | — |
| 1973-05-22 | $4.84 | $4.84 | 16,800 | — | — |
| 1973-05-21 | $4.69 | $4.69 | 26,400 | — | — |
| 1973-05-18 | $4.75 | $4.75 | 4,000 | — | — |
| 1973-05-17 | $4.88 | $4.88 | 9,200 | — | — |
| 1973-05-16 | $4.72 | $4.72 | 13,200 | — | — |
| 1973-05-15 | $4.84 | $4.84 | 5,600 | — | — |
| 1973-05-14 | $4.91 | $4.91 | 5,600 | — | — |
| 1973-05-11 | $5.00 | $5.00 | 6,800 | — | — |
| 1973-05-10 | $5.06 | $5.06 | 6,400 | — | — |
| 1973-05-09 | $5.13 | $5.12 | 1,600 | — | — |
| 1973-05-08 | $5.16 | $5.16 | 8,000 | — | — |
| 1973-05-07 | $5.03 | $5.03 | 2,000 | — | — |
| 1973-05-04 | $5.00 | $5.00 | 800 | — | — |
| 1973-05-03 | $5.00 | $5.00 | 5,200 | — | — |
| 1973-05-02 | $4.91 | $4.91 | 13,200 | — | — |
| 1973-05-01 | $5.16 | $5.16 | 2,800 | — | — |
| 1973-04-30 | $5.16 | $5.16 | 2,000 | — | — |
| 1973-04-27 | $5.19 | $5.19 | 2,000 | — | — |
| 1973-04-26 | $5.22 | $5.22 | 2,000 | — | — |
| 1973-04-25 | $5.25 | $5.25 | 7,600 | — | — |
| 1973-04-24 | $5.34 | $5.34 | 18,000 | — | — |
| 1973-04-23 | $5.38 | $5.37 | 1,200 | — | — |
| 1973-04-19 | $5.38 | $5.37 | 400 | — | — |
| 1973-04-18 | $5.38 | $5.37 | 9,200 | — | — |
| 1973-04-17 | $5.38 | $5.37 | 1,200 | — | — |
| 1973-04-16 | $5.38 | $5.37 | 4,000 | — | — |
| 1973-04-13 | $5.41 | $5.41 | 2,800 | — | — |
| 1973-04-12 | $5.38 | $5.37 | 2,000 | — | — |
| 1973-04-11 | $5.38 | $5.37 | 6,000 | — | — |
| 1973-04-10 | $5.47 | $5.47 | 12,400 | — | — |
| 1973-04-09 | $5.41 | $5.41 | 5,200 | — | — |
| 1973-04-06 | $5.38 | $5.37 | 1,600 | — | — |
| 1973-04-05 | $5.38 | $5.37 | 3,200 | — | — |
| 1973-04-04 | $5.44 | $5.44 | 1,600 | — | — |
| 1973-04-03 | $5.44 | $5.44 | 8,800 | — | — |
| 1973-04-02 | $5.44 | $5.44 | 2,000 | — | — |
| 1973-03-30 | $5.44 | $5.44 | 16,800 | — | — |
| 1973-03-29 | $5.41 | $5.41 | 14,000 | — | — |
| 1973-03-28 | $5.22 | $5.22 | 4,400 | — | — |
| 1973-03-27 | $5.22 | $5.22 | 2,400 | — | — |
| 1973-03-26 | $5.19 | $5.19 | 2,000 | — | — |
| 1973-03-23 | $5.19 | $5.19 | 1,200 | — | — |
| 1973-03-22 | $5.19 | $5.19 | 2,000 | — | — |
| 1973-03-21 | $5.22 | $5.22 | 5,600 | — | — |
| 1973-03-20 | $5.22 | $5.22 | 400 | — | — |
| 1973-03-19 | $5.25 | $5.25 | 9,200 | — | — |
| 1973-03-16 | $5.31 | $5.31 | 6,400 | — | — |
| 1973-03-15 | $5.34 | $5.34 | 5,200 | — | — |
| 1973-03-14 | $5.31 | $5.31 | 13,600 | — | — |
| 1973-03-13 | $5.16 | $5.16 | 6,000 | — | — |
| 1973-03-12 | $5.13 | $5.12 | 800 | — | — |
| 1973-03-09 | $5.06 | $5.06 | 5,200 | — | — |
| 1973-03-08 | $5.09 | $5.09 | 3,600 | — | — |
| 1973-03-07 | $5.13 | $5.12 | 6,800 | — | — |
| 1973-03-06 | $5.13 | $5.12 | 1,200 | — | — |
| 1973-03-05 | $5.13 | $5.12 | 1,600 | — | — |
| 1973-03-02 | $5.13 | $5.12 | 1,600 | — | — |
| 1973-03-01 | $5.13 | $5.12 | 5,600 | — | — |
| 1973-02-28 | $5.13 | $5.12 | 4,000 | — | — |
| 1973-02-27 | $5.09 | $5.09 | 9,600 | — | — |
| 1973-02-26 | $5.00 | $5.00 | 5,200 | — | — |
| 1973-02-23 | $5.06 | $5.06 | 4,800 | — | — |
| 1973-02-22 | $5.22 | $5.22 | 6,800 | — | — |
| 1973-02-21 | $5.28 | $5.28 | 5,600 | — | — |