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
- 1972-06-01 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 | $0.45 | $0.48 | 859,200 | — | — |
| 1973-12-28 | $0.45 | $0.48 | 1,507,200 | — | — |
| 1973-12-27 | $0.43 | $0.45 | 880,000 | — | — |
| 1973-12-26 | $0.42 | $0.45 | 832,000 | — | — |
| 1973-12-24 | $0.42 | $0.45 | 760,000 | — | — |
| 1973-12-21 | $0.43 | $0.45 | 976,000 | — | — |
| 1973-12-20 | $0.44 | $0.46 | 422,400 | — | — |
| 1973-12-19 | $0.44 | $0.46 | 451,200 | — | — |
| 1973-12-18 | $0.44 | $0.46 | 598,400 | — | — |
| 1973-12-17 | $0.43 | $0.45 | 208,000 | — | — |
| 1973-12-14 | $0.44 | $0.46 | 603,200 | — | — |
| 1973-12-13 | $0.45 | $0.48 | 555,200 | — | — |
| 1973-12-12 | $0.46 | $0.49 | 328,000 | — | — |
| 1973-12-11 | $0.48 | $0.51 | 448,000 | — | — |
| 1973-12-10 | $0.53 | $0.56 | 424,000 | — | — |
| 1973-12-07 | $0.49 | $0.52 | 688,000 | — | — |
| 1973-12-06 | $0.47 | $0.50 | 515,200 | — | — |
| 1973-12-05 | $0.43 | $0.45 | 451,200 | — | — |
| 1973-12-04 | $0.46 | $0.49 | 427,200 | — | — |
| 1973-12-03 | $0.48 | $0.51 | 272,000 | — | — |
| 1973-11-30 | $0.48 | $0.51 | 347,200 | — | — |
| 1973-11-29 | $0.52 | $0.55 | 312,000 | — | — |
| 1973-11-28 | $0.54 | $0.57 | 339,200 | — | — |
| 1973-11-27 | $0.50 | $0.53 | 712,000 | — | — |
| 1973-11-26 | $0.52 | $0.54 | 334,400 | — | — |
| 1973-11-23 | $0.57 | $0.60 | 176,000 | — | — |
| 1973-11-21 | $0.56 | $0.59 | 315,200 | — | — |
| 1973-11-20 | $0.54 | $0.57 | 318,400 | — | — |
| 1973-11-19 | $0.55 | $0.59 | 486,400 | — | — |
| 1973-11-16 | $0.57 | $0.60 | 512,000 | — | — |
| 1973-11-15 | $0.59 | $0.62 | 480,000 | — | — |
| 1973-11-14 | $0.55 | $0.59 | 870,400 | — | — |
| 1973-11-13 | $0.56 | $0.59 | 1,798,400 | — | — |
| 1973-11-12 | $0.56 | $0.59 | 787,200 | — | — |
| 1973-11-09 | $0.68 | $0.72 | 320,000 | — | — |
| 1973-11-08 | $0.70 | $0.74 | 158,400 | — | — |
| 1973-11-07 | $0.70 | $0.74 | 235,200 | — | — |
| 1973-11-06 | $0.70 | $0.74 | 955,200 | — | — |
| 1973-11-05 | $0.73 | $0.78 | 392,000 | — | — |
| 1973-11-02 | $0.76 | $0.80 | 91,200 | — | — |
| 1973-11-01 | $0.77 | $0.81 | 286,400 | — | — |
| 1973-10-31 | $0.78 | $0.83 | 192,000 | — | — |
| 1973-10-30 | $0.79 | $0.83 | 104,000 | — | — |
| 1973-10-29 | $0.81 | $0.86 | 411,200 | — | — |
| 1973-10-26 | $0.81 | $0.86 | 355,200 | — | — |
| 1973-10-25 | $0.80 | $0.84 | 430,400 | — | — |
| 1973-10-24 | $0.80 | $0.84 | 184,000 | — | — |
| 1973-10-23 | $0.76 | $0.80 | 288,000 | — | — |
| 1973-10-22 | $0.78 | $0.83 | 160,000 | — | — |
| 1973-10-19 | $0.79 | $0.83 | 443,200 | — | — |
| 1973-10-18 | $0.75 | $0.79 | 856,000 | — | — |
| 1973-10-17 | $0.73 | $0.78 | 251,200 | — | — |
| 1973-10-16 | $0.78 | $0.83 | 280,000 | — | — |
| 1973-10-15 | $0.78 | $0.83 | 520,000 | — | — |
| 1973-10-12 | $0.80 | $0.84 | 195,200 | — | — |
| 1973-10-11 | $0.81 | $0.86 | 494,400 | — | — |
| 1973-10-10 | $0.81 | $0.86 | 219,200 | — | — |
| 1973-10-09 | $0.84 | $0.88 | 312,000 | — | — |
| 1973-10-08 | $0.83 | $0.87 | 267,200 | — | — |
| 1973-10-05 | $0.84 | $0.88 | 219,200 | — | — |
| 1973-10-04 | $0.81 | $0.86 | 272,000 | — | — |
| 1973-10-03 | $0.84 | $0.88 | 798,400 | — | — |
| 1973-10-02 | $0.84 | $0.88 | 792,000 | — | — |
| 1973-10-01 | $0.84 | $0.88 | 352,000 | — | — |
| 1973-09-28 | $0.81 | $0.86 | 198,400 | — | — |
| 1973-09-27 | $0.81 | $0.86 | 286,400 | — | — |
| 1973-09-26 | $0.81 | $0.86 | 187,200 | — | — |
| 1973-09-25 | $0.78 | $0.83 | 227,200 | — | — |
| 1973-09-24 | $0.78 | $0.83 | 334,400 | — | — |
| 1973-09-21 | $0.78 | $0.83 | 475,200 | — | — |
| 1973-09-20 | $0.76 | $0.80 | 480,000 | — | — |
| 1973-09-19 | $0.73 | $0.78 | 814,400 | — | — |
| 1973-09-18 | $0.70 | $0.73 | 416,000 | — | — |
| 1973-09-17 | $0.70 | $0.73 | 270,400 | — | — |
| 1973-09-14 | $0.73 | $0.77 | 635,200 | — | — |
| 1973-09-13 | $0.70 | $0.73 | 203,200 | — | — |
| 1973-09-12 | $0.68 | $0.72 | 134,400 | — | — |
| 1973-09-11 | $0.68 | $0.72 | 195,200 | — | — |
| 1973-09-10 | $0.68 | $0.72 | 320,000 | — | — |
| 1973-09-07 | $0.66 | $0.70 | 523,200 | — | — |
| 1973-09-06 | $0.69 | $0.73 | 451,200 | — | — |
| 1973-09-05 | $0.72 | $0.76 | 248,000 | — | — |
| 1973-09-04 | $0.72 | $0.76 | 163,200 | — | — |
| 1973-08-31 | $0.70 | $0.74 | 2,051,200 | — | — |
| 1973-08-30 | $0.73 | $0.78 | 294,400 | — | — |
| 1973-08-29 | $0.73 | $0.77 | 310,400 | — | — |
| 1973-08-28 | $0.73 | $0.78 | 80,000 | — | — |
| 1973-08-27 | $0.75 | $0.79 | 86,400 | — | — |
| 1973-08-24 | $0.73 | $0.78 | 155,200 | — | — |
| 1973-08-23 | $0.77 | $0.81 | 288,000 | — | — |
| 1973-08-22 | $0.73 | $0.78 | 187,200 | — | — |
| 1973-08-21 | $0.73 | $0.76 | 91,200 | — | — |
| 1973-08-20 | $0.73 | $0.76 | 91,200 | — | — |
| 1973-08-17 | $0.73 | $0.76 | 123,200 | — | — |
| 1973-08-16 | $0.73 | $0.76 | 291,200 | — | — |
| 1973-08-15 | $0.72 | $0.75 | 264,000 | — | — |
| 1973-08-14 | $0.70 | $0.73 | 259,200 | — | — |
| 1973-08-13 | $0.73 | $0.76 | 144,000 | — | — |
| 1973-08-10 | $0.77 | $0.80 | 160,000 | — | — |
| 1973-08-09 | $0.78 | $0.81 | 211,200 | — | — |
| 1973-08-08 | $0.75 | $0.78 | 251,200 | — | — |
| 1973-08-07 | $0.80 | $0.83 | 283,200 | — | — |
| 1973-08-06 | $0.81 | $0.85 | 107,200 | — | — |
| 1973-08-03 | $0.80 | $0.83 | 54,400 | — | — |
| 1973-08-02 | $0.78 | $0.81 | 230,400 | — | — |
| 1973-08-01 | $0.81 | $0.85 | 222,400 | — | — |
| 1973-07-31 | $0.85 | $0.89 | 198,400 | — | — |
| 1973-07-30 | $0.86 | $0.89 | 163,200 | — | — |
| 1973-07-27 | $0.87 | $0.90 | 187,200 | — | — |
| 1973-07-26 | $0.87 | $0.90 | 363,200 | — | — |
| 1973-07-25 | $0.90 | $0.94 | 275,200 | — | — |
| 1973-07-24 | $0.89 | $0.93 | 144,000 | — | — |
| 1973-07-23 | $0.89 | $0.93 | 158,400 | — | — |
| 1973-07-20 | $0.88 | $0.92 | 254,400 | — | — |
| 1973-07-19 | $0.90 | $0.94 | 390,400 | — | — |
| 1973-07-18 | $0.91 | $0.95 | 243,200 | — | — |
| 1973-07-17 | $0.86 | $0.89 | 168,000 | — | — |
| 1973-07-16 | $0.87 | $0.90 | 179,200 | — | — |
| 1973-07-13 | $0.82 | $0.85 | 99,200 | — | — |
| 1973-07-12 | $0.84 | $0.87 | 318,400 | — | — |
| 1973-07-11 | $0.85 | $0.89 | 323,200 | — | — |
| 1973-07-10 | $0.81 | $0.85 | 379,200 | — | — |
| 1973-07-09 | $0.80 | $0.83 | 168,000 | — | — |
| 1973-07-06 | $0.77 | $0.80 | 46,400 | — | — |
| 1973-07-05 | $0.75 | $0.78 | 102,400 | — | — |
| 1973-07-03 | $0.77 | $0.80 | 139,200 | — | — |
| 1973-07-02 | $0.76 | $0.79 | 155,200 | — | — |
| 1973-06-29 | $0.78 | $0.81 | 240,000 | — | — |
| 1973-06-28 | $0.80 | $0.83 | 187,200 | — | — |
| 1973-06-27 | $0.73 | $0.76 | 304,000 | — | — |
| 1973-06-26 | $0.73 | $0.76 | 542,400 | — | — |
| 1973-06-25 | $0.73 | $0.76 | 187,200 | — | — |
| 1973-06-22 | $0.73 | $0.76 | 163,200 | — | — |
| 1973-06-21 | $0.77 | $0.80 | 344,000 | — | — |
| 1973-06-20 | $0.80 | $0.83 | 216,000 | — | — |
| 1973-06-19 | $0.78 | $0.81 | 88,000 | — | — |
| 1973-06-18 | $0.79 | $0.82 | 152,000 | — | — |
| 1973-06-15 | $0.81 | $0.85 | 48,000 | — | — |
| 1973-06-14 | $0.82 | $0.85 | 187,200 | — | — |
| 1973-06-13 | $0.83 | $0.86 | 294,400 | — | — |
| 1973-06-12 | $0.84 | $0.87 | 206,400 | — | — |
| 1973-06-11 | $0.77 | $0.80 | 198,400 | — | — |
| 1973-06-08 | $0.78 | $0.81 | 272,000 | — | — |
| 1973-06-07 | $0.76 | $0.79 | 120,000 | — | — |
| 1973-06-06 | $0.78 | $0.81 | 270,400 | — | — |
| 1973-06-05 | $0.80 | $0.83 | 171,200 | — | — |
| 1973-06-04 | $0.80 | $0.83 | 91,200 | — | — |
| 1973-06-01 | $0.79 | $0.82 | 147,200 | — | — |
| 1973-05-31 | $0.81 | $0.85 | 147,200 | — | — |
| 1973-05-30 | $0.82 | $0.85 | 176,000 | — | — |
| 1973-05-29 | $0.83 | $0.86 | 331,200 | — | — |
| 1973-05-25 | $0.85 | $0.89 | 715,200 | — | — |
| 1973-05-24 | $0.80 | $0.83 | 5,310,400 | — | — |
| 1973-05-23 | $0.73 | $0.76 | 347,200 | — | — |
| 1973-05-22 | $0.72 | $0.75 | 539,200 | — | — |
| 1973-05-21 | $0.75 | $0.78 | 195,200 | — | — |
| 1973-05-18 | $0.77 | $0.79 | 192,000 | — | — |
| 1973-05-17 | $0.81 | $0.83 | 208,000 | — | — |
| 1973-05-16 | $0.82 | $0.84 | 136,000 | — | — |
| 1973-05-15 | $0.81 | $0.83 | 414,400 | — | — |
| 1973-05-14 | $0.84 | $0.86 | 152,000 | — | — |
| 1973-05-11 | $0.86 | $0.88 | 59,200 | — | — |
| 1973-05-10 | $0.85 | $0.87 | 171,200 | — | — |
| 1973-05-09 | $0.87 | $0.89 | 195,200 | — | — |
| 1973-05-08 | $0.87 | $0.89 | 160,000 | — | — |
| 1973-05-07 | $0.85 | $0.87 | 150,400 | — | — |
| 1973-05-04 | $0.89 | $0.91 | 227,200 | — | — |
| 1973-05-03 | $0.91 | $0.94 | 387,200 | — | — |
| 1973-05-02 | $0.91 | $0.93 | 377,600 | — | — |
| 1973-05-01 | $0.88 | $0.91 | 99,200 | — | — |
| 1973-04-30 | $0.88 | $0.91 | 188,800 | — | — |
| 1973-04-27 | $0.90 | $0.92 | 81,600 | — | — |
| 1973-04-26 | $0.88 | $0.91 | 395,200 | — | — |
| 1973-04-25 | $0.89 | $0.91 | 150,400 | — | — |
| 1973-04-24 | $0.88 | $0.91 | 158,400 | — | — |
| 1973-04-23 | $0.90 | $0.92 | 190,400 | — | — |
| 1973-04-19 | $0.95 | $0.98 | 108,800 | — | — |
| 1973-04-18 | $0.94 | $0.96 | 96,000 | — | — |
| 1973-04-17 | $0.92 | $0.95 | 144,000 | — | — |
| 1973-04-16 | $0.93 | $0.95 | 139,200 | — | — |
| 1973-04-13 | $0.94 | $0.96 | 84,800 | — | — |
| 1973-04-12 | $0.95 | $0.98 | 198,400 | — | — |
| 1973-04-11 | $0.96 | $0.99 | 385,600 | — | — |
| 1973-04-10 | $0.98 | $1.00 | 246,400 | — | — |
| 1973-04-09 | $0.98 | $1.00 | 94,400 | — | — |
| 1973-04-06 | $0.98 | $1.01 | 97,600 | — | — |
| 1973-04-05 | $0.97 | $0.99 | 169,600 | — | — |
| 1973-04-04 | $0.97 | $0.99 | 240,000 | — | — |
| 1973-04-03 | $1.00 | $1.03 | 80,000 | — | — |
| 1973-04-02 | $1.01 | $1.03 | 196,800 | — | — |
| 1973-03-30 | $1.04 | $1.07 | 70,400 | — | — |
| 1973-03-29 | $1.05 | $1.07 | 171,200 | — | — |
| 1973-03-28 | $1.07 | $1.10 | 292,800 | — | — |
| 1973-03-27 | $1.03 | $1.06 | 184,000 | — | — |
| 1973-03-26 | $1.01 | $1.03 | 164,800 | — | — |
| 1973-03-23 | $1.01 | $1.03 | 289,600 | — | — |
| 1973-03-22 | $0.98 | $1.01 | 171,200 | — | — |
| 1973-03-21 | $0.99 | $1.02 | 475,200 | — | — |
| 1973-03-20 | $1.01 | $1.03 | 100,800 | — | — |
| 1973-03-19 | $1.02 | $1.05 | 155,200 | — | — |
| 1973-03-16 | $1.04 | $1.07 | 156,800 | — | — |
| 1973-03-15 | $1.04 | $1.07 | 142,400 | — | — |
| 1973-03-14 | $1.05 | $1.08 | 52,800 | — | — |
| 1973-03-13 | $1.05 | $1.08 | 134,400 | — | — |
| 1973-03-12 | $1.05 | $1.07 | 118,400 | — | — |
| 1973-03-09 | $1.06 | $1.09 | 72,000 | — | — |
| 1973-03-08 | $1.06 | $1.09 | 153,600 | — | — |
| 1973-03-07 | $1.09 | $1.11 | 107,200 | — | — |
| 1973-03-06 | $1.09 | $1.11 | 152,000 | — | — |
| 1973-03-05 | $1.08 | $1.11 | 241,600 | — | — |
| 1973-03-02 | $1.09 | $1.11 | 454,400 | — | — |
| 1973-03-01 | $1.07 | $1.10 | 318,400 | — | — |
| 1973-02-28 | $1.11 | $1.14 | 310,400 | — | — |
| 1973-02-27 | $1.11 | $1.14 | 92,800 | — | — |
| 1973-02-26 | $1.11 | $1.14 | 219,200 | — | — |
| 1973-02-23 | $1.13 | $1.16 | 78,400 | — | — |
| 1973-02-22 | $1.19 | $1.22 | 332,800 | — | — |
| 1973-02-21 | $1.21 | $1.23 | 145,600 | — | — |
| 1973-02-20 | $1.22 | $1.24 | 102,400 | — | — |
| 1973-02-16 | $1.23 | $1.26 | 139,200 | — | — |
| 1973-02-15 | $1.22 | $1.24 | 216,000 | — | — |
| 1973-02-14 | $1.23 | $1.26 | 385,600 | — | — |
| 1973-02-13 | $1.26 | $1.28 | 828,800 | — | — |
| 1973-02-12 | $1.27 | $1.30 | 579,200 | — | — |
| 1973-02-09 | $1.14 | $1.16 | 256,000 | — | — |
| 1973-02-08 | $1.13 | $1.14 | 155,200 | — | — |
| 1973-02-07 | $1.11 | $1.13 | 390,400 | — | — |
| 1973-02-06 | $1.15 | $1.17 | 308,800 | — | — |
| 1973-02-05 | $1.15 | $1.17 | 144,000 | — | — |
| 1973-02-02 | $1.13 | $1.15 | 334,400 | — | — |
| 1973-02-01 | $1.14 | $1.16 | 262,400 | — | — |
| 1973-01-31 | $1.18 | $1.20 | 348,800 | — | — |
| 1973-01-30 | $1.16 | $1.18 | 296,000 | — | — |
| 1973-01-29 | $1.18 | $1.20 | 348,800 | — | — |
| 1973-01-26 | $1.26 | $1.28 | 612,800 | — | — |
| 1973-01-24 | $1.28 | $1.30 | 299,200 | — | — |
| 1973-01-23 | $1.30 | $1.32 | 435,200 | — | — |
| 1973-01-22 | $1.31 | $1.34 | 278,400 | — | — |
| 1973-01-19 | $1.31 | $1.34 | 315,200 | — | — |
| 1973-01-18 | $1.32 | $1.34 | 240,000 | — | — |
| 1973-01-17 | $1.31 | $1.34 | 236,800 | — | — |
| 1973-01-16 | $1.31 | $1.34 | 328,000 | — | — |
| 1973-01-15 | $1.29 | $1.31 | 395,200 | — | — |
| 1973-01-12 | $1.30 | $1.32 | 411,200 | — | — |
| 1973-01-11 | $1.31 | $1.34 | 900,800 | — | — |
| 1973-01-10 | $1.33 | $1.35 | 308,800 | — | — |
| 1973-01-09 | $1.35 | $1.37 | 440,000 | — | — |
| 1973-01-08 | $1.36 | $1.38 | 867,200 | — | — |
| 1973-01-05 | $1.31 | $1.34 | 961,600 | — | — |
| 1973-01-04 | $1.32 | $1.34 | 1,390,400 | — | — |
| 1973-01-03 | $1.23 | $1.25 | 321,600 | — | — |
| 1973-01-02 | $1.22 | $1.24 | 542,400 | — | — |