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 | $11.44 | $12.78 | 46,000 | — | — |
| 1973-12-28 | $11.50 | $12.85 | 29,000 | — | — |
| 1973-12-27 | $11.50 | $12.85 | 35,200 | — | — |
| 1973-12-26 | $11.38 | $12.71 | 36,000 | — | — |
| 1973-12-24 | $11.31 | $12.64 | 26,600 | — | — |
| 1973-12-21 | $11.38 | $12.71 | 39,000 | — | — |
| 1973-12-20 | $11.19 | $12.50 | 49,400 | — | — |
| 1973-12-19 | $11.13 | $12.43 | 36,600 | — | — |
| 1973-12-18 | $11.38 | $12.71 | 60,400 | — | — |
| 1973-12-17 | $11.38 | $12.71 | 40,600 | — | — |
| 1973-12-14 | $11.63 | $12.99 | 62,600 | — | — |
| 1973-12-13 | $12.00 | $13.16 | 26,600 | — | — |
| 1973-12-12 | $11.81 | $12.95 | 23,600 | — | — |
| 1973-12-11 | $11.88 | $13.02 | 49,000 | — | — |
| 1973-12-10 | $11.69 | $12.81 | 62,800 | — | — |
| 1973-12-07 | $11.19 | $12.27 | 166,000 | — | — |
| 1973-12-06 | $11.00 | $12.06 | 61,600 | — | — |
| 1973-12-05 | $10.75 | $11.79 | 83,400 | — | — |
| 1973-12-04 | $11.00 | $12.06 | 83,800 | — | — |
| 1973-12-03 | $11.13 | $12.20 | 79,200 | — | — |
| 1973-11-30 | $11.44 | $12.54 | 53,200 | — | — |
| 1973-11-29 | $11.69 | $12.81 | 28,000 | — | — |
| 1973-11-28 | $11.94 | $13.09 | 25,400 | — | — |
| 1973-11-27 | $11.94 | $13.09 | 30,800 | — | — |
| 1973-11-26 | $11.63 | $12.74 | 38,600 | — | — |
| 1973-11-23 | $11.94 | $13.09 | 33,400 | — | — |
| 1973-11-21 | $11.50 | $12.61 | 60,000 | — | — |
| 1973-11-20 | $11.38 | $12.47 | 66,400 | — | — |
| 1973-11-19 | $11.50 | $12.61 | 55,200 | — | — |
| 1973-11-16 | $11.75 | $12.88 | 65,600 | — | — |
| 1973-11-15 | $11.81 | $12.95 | 63,400 | — | — |
| 1973-11-14 | $11.88 | $13.02 | 244,200 | — | — |
| 1973-11-13 | $12.19 | $13.36 | 42,600 | — | — |
| 1973-11-12 | $12.19 | $13.36 | 54,200 | — | — |
| 1973-11-09 | $12.38 | $13.57 | 38,400 | — | — |
| 1973-11-08 | $12.50 | $13.70 | 69,200 | — | — |
| 1973-11-07 | $12.75 | $13.98 | 39,000 | — | — |
| 1973-11-06 | $12.69 | $13.91 | 39,200 | — | — |
| 1973-11-05 | $12.69 | $13.91 | 38,800 | — | — |
| 1973-11-02 | $12.63 | $13.84 | 40,000 | — | — |
| 1973-11-01 | $12.75 | $13.98 | 108,800 | — | — |
| 1973-10-31 | $12.63 | $13.84 | 38,400 | — | — |
| 1973-10-30 | $12.94 | $14.18 | 24,000 | — | — |
| 1973-10-29 | $12.94 | $14.18 | 24,600 | — | — |
| 1973-10-26 | $12.81 | $14.05 | 67,800 | — | — |
| 1973-10-25 | $13.00 | $14.25 | 68,000 | — | — |
| 1973-10-24 | $12.94 | $14.18 | 22,400 | — | — |
| 1973-10-23 | $12.94 | $14.18 | 25,600 | — | — |
| 1973-10-22 | $12.94 | $14.18 | 41,600 | — | — |
| 1973-10-19 | $12.94 | $14.18 | 24,200 | — | — |
| 1973-10-18 | $13.00 | $14.25 | 176,200 | — | — |
| 1973-10-17 | $13.13 | $14.39 | 47,000 | — | — |
| 1973-10-16 | $13.13 | $14.39 | 34,000 | — | — |
| 1973-10-15 | $12.94 | $14.18 | 29,400 | — | — |
| 1973-10-12 | $12.94 | $14.18 | 71,400 | — | — |
| 1973-10-11 | $13.13 | $14.39 | 56,000 | — | — |
| 1973-10-10 | $13.13 | $14.39 | 37,200 | — | — |
| 1973-10-09 | $13.31 | $14.60 | 16,000 | — | — |
| 1973-10-08 | $13.25 | $14.53 | 27,600 | — | — |
| 1973-10-05 | $13.31 | $14.60 | 49,000 | — | — |
| 1973-10-04 | $13.25 | $14.53 | 19,600 | — | — |
| 1973-10-03 | $13.50 | $14.80 | 124,800 | — | — |
| 1973-10-02 | $13.69 | $15.01 | 28,600 | — | — |
| 1973-10-01 | $13.69 | $15.01 | 32,000 | — | — |
| 1973-09-28 | $13.81 | $15.14 | 39,600 | — | — |
| 1973-09-27 | $13.94 | $15.28 | 41,800 | — | — |
| 1973-09-26 | $13.75 | $15.07 | 26,000 | — | — |
| 1973-09-25 | $13.63 | $14.94 | 28,400 | — | — |
| 1973-09-24 | $13.56 | $14.87 | 21,400 | — | — |
| 1973-09-21 | $13.44 | $14.73 | 32,400 | — | — |
| 1973-09-20 | $13.44 | $14.73 | 43,800 | — | — |
| 1973-09-19 | $13.63 | $14.94 | 67,400 | — | — |
| 1973-09-18 | $13.44 | $14.73 | 23,200 | — | — |
| 1973-09-17 | $13.31 | $14.60 | 21,800 | — | — |
| 1973-09-14 | $13.44 | $14.49 | 39,800 | — | — |
| 1973-09-13 | $13.44 | $14.49 | 23,600 | — | — |
| 1973-09-12 | $13.38 | $14.42 | 37,200 | — | — |
| 1973-09-11 | $13.56 | $14.62 | 68,000 | — | — |
| 1973-09-10 | $13.69 | $14.76 | 77,400 | — | — |
| 1973-09-07 | $13.69 | $14.76 | 39,600 | — | — |
| 1973-09-06 | $13.75 | $14.83 | 51,600 | — | — |
| 1973-09-05 | $13.13 | $14.15 | 70,800 | — | — |
| 1973-09-04 | $12.88 | $13.88 | 45,800 | — | — |
| 1973-08-31 | $12.88 | $13.88 | 29,400 | — | — |
| 1973-08-30 | $12.69 | $13.68 | 21,200 | — | — |
| 1973-08-29 | $12.63 | $13.61 | 33,400 | — | — |
| 1973-08-28 | $12.63 | $13.61 | 126,800 | — | — |
| 1973-08-27 | $12.69 | $13.68 | 30,200 | — | — |
| 1973-08-24 | $12.69 | $13.68 | 32,400 | — | — |
| 1973-08-23 | $12.56 | $13.54 | 26,400 | — | — |
| 1973-08-22 | $12.50 | $13.48 | 31,400 | — | — |
| 1973-08-21 | $12.50 | $13.48 | 42,400 | — | — |
| 1973-08-20 | $12.63 | $13.61 | 20,600 | — | — |
| 1973-08-17 | $12.56 | $13.54 | 30,600 | — | — |
| 1973-08-16 | $12.38 | $13.34 | 56,600 | — | — |
| 1973-08-15 | $12.38 | $13.34 | 28,400 | — | — |
| 1973-08-14 | $12.38 | $13.34 | 43,000 | — | — |
| 1973-08-13 | $12.50 | $13.48 | 90,000 | — | — |
| 1973-08-10 | $12.69 | $13.68 | 44,600 | — | — |
| 1973-08-09 | $12.69 | $13.68 | 19,400 | — | — |
| 1973-08-08 | $12.63 | $13.61 | 39,800 | — | — |
| 1973-08-07 | $12.88 | $13.88 | 29,600 | — | — |
| 1973-08-06 | $12.94 | $13.95 | 24,600 | — | — |
| 1973-08-03 | $12.88 | $13.88 | 47,000 | — | — |
| 1973-08-02 | $12.94 | $13.95 | 60,600 | — | — |
| 1973-08-01 | $12.88 | $13.88 | 145,400 | — | — |
| 1973-07-31 | $13.38 | $14.42 | 64,600 | — | — |
| 1973-07-30 | $13.56 | $14.62 | 35,000 | — | — |
| 1973-07-27 | $13.44 | $14.49 | 97,200 | — | — |
| 1973-07-26 | $13.69 | $14.76 | 40,400 | — | — |
| 1973-07-25 | $13.81 | $14.89 | 41,000 | — | — |
| 1973-07-24 | $13.81 | $14.89 | 24,400 | — | — |
| 1973-07-23 | $13.81 | $14.89 | 11,800 | — | — |
| 1973-07-20 | $13.88 | $14.96 | 17,400 | — | — |
| 1973-07-19 | $13.75 | $14.83 | 95,600 | — | — |
| 1973-07-18 | $13.75 | $14.83 | 16,600 | — | — |
| 1973-07-17 | $13.81 | $14.89 | 20,800 | — | — |
| 1973-07-16 | $13.81 | $14.89 | 18,800 | — | — |
| 1973-07-13 | $14.00 | $15.09 | 13,800 | — | — |
| 1973-07-12 | $14.00 | $15.09 | 40,000 | — | — |
| 1973-07-11 | $14.00 | $15.09 | 32,800 | — | — |
| 1973-07-10 | $13.94 | $15.03 | 15,600 | — | — |
| 1973-07-09 | $13.69 | $14.76 | 24,800 | — | — |
| 1973-07-06 | $13.75 | $14.83 | 8,400 | — | — |
| 1973-07-05 | $13.81 | $14.89 | 28,200 | — | — |
| 1973-07-03 | $13.81 | $14.89 | 55,200 | — | — |
| 1973-07-02 | $13.88 | $14.96 | 15,000 | — | — |
| 1973-06-29 | $14.00 | $15.09 | 16,000 | — | — |
| 1973-06-28 | $14.06 | $15.16 | 14,000 | — | — |
| 1973-06-27 | $13.88 | $14.96 | 14,200 | — | — |
| 1973-06-26 | $13.69 | $14.76 | 9,000 | — | — |
| 1973-06-25 | $13.56 | $14.62 | 27,000 | — | — |
| 1973-06-22 | $13.81 | $14.89 | 18,800 | — | — |
| 1973-06-21 | $13.94 | $15.03 | 19,200 | — | — |
| 1973-06-20 | $14.00 | $15.09 | 26,000 | — | — |
| 1973-06-19 | $14.06 | $15.16 | 23,200 | — | — |
| 1973-06-18 | $14.19 | $15.30 | 19,600 | — | — |
| 1973-06-15 | $14.50 | $15.39 | 19,200 | — | — |
| 1973-06-14 | $14.75 | $15.66 | 28,800 | — | — |
| 1973-06-13 | $14.69 | $15.59 | 100,800 | — | — |
| 1973-06-12 | $14.81 | $15.73 | 41,800 | — | — |
| 1973-06-11 | $14.56 | $15.46 | 14,200 | — | — |
| 1973-06-08 | $14.56 | $15.46 | 23,400 | — | — |
| 1973-06-07 | $14.44 | $15.33 | 15,000 | — | — |
| 1973-06-06 | $14.31 | $15.19 | 12,800 | — | — |
| 1973-06-05 | $14.31 | $15.19 | 24,200 | — | — |
| 1973-06-04 | $14.31 | $15.19 | 16,200 | — | — |
| 1973-06-01 | $14.06 | $14.93 | 10,200 | — | — |
| 1973-05-31 | $14.06 | $14.93 | 27,400 | — | — |
| 1973-05-30 | $14.00 | $14.86 | 32,600 | — | — |
| 1973-05-29 | $14.25 | $15.13 | 23,600 | — | — |
| 1973-05-25 | $14.31 | $15.19 | 11,200 | — | — |
| 1973-05-24 | $14.31 | $15.19 | 27,400 | — | — |
| 1973-05-23 | $14.38 | $15.26 | 37,000 | — | — |
| 1973-05-22 | $14.19 | $15.06 | 27,800 | — | — |
| 1973-05-21 | $14.25 | $15.13 | 57,800 | — | — |
| 1973-05-18 | $14.00 | $14.86 | 21,800 | — | — |
| 1973-05-17 | $14.06 | $14.93 | 43,800 | — | — |
| 1973-05-16 | $14.25 | $15.13 | 25,800 | — | — |
| 1973-05-15 | $14.19 | $15.06 | 28,000 | — | — |
| 1973-05-14 | $14.00 | $14.86 | 37,400 | — | — |
| 1973-05-11 | $14.19 | $15.06 | 11,000 | — | — |
| 1973-05-10 | $14.25 | $15.13 | 57,400 | — | — |
| 1973-05-09 | $14.31 | $15.19 | 47,600 | — | — |
| 1973-05-08 | $14.44 | $15.33 | 15,400 | — | — |
| 1973-05-07 | $14.38 | $15.26 | 20,400 | — | — |
| 1973-05-04 | $14.31 | $15.19 | 28,800 | — | — |
| 1973-05-03 | $14.19 | $15.06 | 15,400 | — | — |
| 1973-05-02 | $14.06 | $14.93 | 22,400 | — | — |
| 1973-05-01 | $13.88 | $14.73 | 24,200 | — | — |
| 1973-04-30 | $13.88 | $14.73 | 41,000 | — | — |
| 1973-04-27 | $13.81 | $14.66 | 30,200 | — | — |
| 1973-04-26 | $13.81 | $14.66 | 28,000 | — | — |
| 1973-04-25 | $13.94 | $14.80 | 10,800 | — | — |
| 1973-04-24 | $14.00 | $14.86 | 11,000 | — | — |
| 1973-04-23 | $14.00 | $14.86 | 20,200 | — | — |
| 1973-04-19 | $14.00 | $14.86 | 24,200 | — | — |
| 1973-04-18 | $13.94 | $14.80 | 31,600 | — | — |
| 1973-04-17 | $14.00 | $14.86 | 23,000 | — | — |
| 1973-04-16 | $14.00 | $14.86 | 23,600 | — | — |
| 1973-04-13 | $14.13 | $15.00 | 30,000 | — | — |
| 1973-04-12 | $14.13 | $15.00 | 37,400 | — | — |
| 1973-04-11 | $14.06 | $14.93 | 102,000 | — | — |
| 1973-04-10 | $13.94 | $14.80 | 50,400 | — | — |
| 1973-04-09 | $13.75 | $14.60 | 24,600 | — | — |
| 1973-04-06 | $13.81 | $14.66 | 16,000 | — | — |
| 1973-04-05 | $13.75 | $14.60 | 19,400 | — | — |
| 1973-04-04 | $13.69 | $14.53 | 46,200 | — | — |
| 1973-04-03 | $13.81 | $14.66 | 25,400 | — | — |
| 1973-04-02 | $13.88 | $14.73 | 109,800 | — | — |
| 1973-03-30 | $13.88 | $14.73 | 24,000 | — | — |
| 1973-03-29 | $13.88 | $14.73 | 46,000 | — | — |
| 1973-03-28 | $13.81 | $14.66 | 79,800 | — | — |
| 1973-03-27 | $13.75 | $14.60 | 121,600 | — | — |
| 1973-03-26 | $13.50 | $14.33 | 89,800 | — | — |
| 1973-03-23 | $13.44 | $14.27 | 83,600 | — | — |
| 1973-03-22 | $13.50 | $14.33 | 74,800 | — | — |
| 1973-03-21 | $13.56 | $14.40 | 77,800 | — | — |
| 1973-03-20 | $13.69 | $14.53 | 50,000 | — | — |
| 1973-03-19 | $13.69 | $14.53 | 51,000 | — | — |
| 1973-03-16 | $13.75 | $14.60 | 34,800 | — | — |
| 1973-03-15 | $13.75 | $14.60 | 102,400 | — | — |
| 1973-03-14 | $13.75 | $14.60 | 90,000 | — | — |
| 1973-03-13 | $13.56 | $14.40 | 68,400 | — | — |
| 1973-03-12 | $13.56 | $14.40 | 119,600 | — | — |
| 1973-03-09 | $13.50 | $14.33 | 29,000 | — | — |
| 1973-03-08 | $13.50 | $14.33 | 31,600 | — | — |
| 1973-03-07 | $13.50 | $14.33 | 31,000 | — | — |
| 1973-03-06 | $13.56 | $14.40 | 35,800 | — | — |
| 1973-03-05 | $13.81 | $14.66 | 36,000 | — | — |
| 1973-03-02 | $13.81 | $14.66 | 97,000 | — | — |
| 1973-03-01 | $14.06 | $14.93 | 86,400 | — | — |
| 1973-02-28 | $14.00 | $14.86 | 36,000 | — | — |
| 1973-02-27 | $14.31 | $14.96 | 24,400 | — | — |
| 1973-02-26 | $14.31 | $14.96 | 14,600 | — | — |
| 1973-02-23 | $14.31 | $14.96 | 19,800 | — | — |
| 1973-02-22 | $14.31 | $14.96 | 18,000 | — | — |
| 1973-02-21 | $14.50 | $15.15 | 37,000 | — | — |
| 1973-02-20 | $14.56 | $15.22 | 70,400 | — | — |
| 1973-02-16 | $14.56 | $15.22 | 10,200 | — | — |
| 1973-02-15 | $14.69 | $15.35 | 21,400 | — | — |
| 1973-02-14 | $14.69 | $15.35 | 32,000 | — | — |
| 1973-02-13 | $14.81 | $15.48 | 32,400 | — | — |
| 1973-02-12 | $14.81 | $15.48 | 25,000 | — | — |
| 1973-02-09 | $14.81 | $15.48 | 19,400 | — | — |
| 1973-02-08 | $14.75 | $15.42 | 14,200 | — | — |
| 1973-02-07 | $14.81 | $15.48 | 14,800 | — | — |
| 1973-02-06 | $14.81 | $15.48 | 38,200 | — | — |
| 1973-02-05 | $14.88 | $15.55 | 11,400 | — | — |
| 1973-02-02 | $14.88 | $15.55 | 72,200 | — | — |
| 1973-02-01 | $14.94 | $15.61 | 88,800 | — | — |
| 1973-01-31 | $14.63 | $15.29 | 48,200 | — | — |
| 1973-01-30 | $14.81 | $15.48 | 13,200 | — | — |
| 1973-01-29 | $14.81 | $15.48 | 23,200 | — | — |
| 1973-01-26 | $14.88 | $15.55 | 32,200 | — | — |
| 1973-01-24 | $14.94 | $15.61 | 26,600 | — | — |
| 1973-01-23 | $15.13 | $15.81 | 35,200 | — | — |
| 1973-01-22 | $15.25 | $15.94 | 26,200 | — | — |
| 1973-01-19 | $15.38 | $16.07 | 13,400 | — | — |
| 1973-01-18 | $15.38 | $16.07 | 63,800 | — | — |
| 1973-01-17 | $15.50 | $16.20 | 25,000 | — | — |
| 1973-01-16 | $15.56 | $16.26 | 80,600 | — | — |
| 1973-01-15 | $15.63 | $16.33 | 31,200 | — | — |
| 1973-01-12 | $15.75 | $16.46 | 27,400 | — | — |
| 1973-01-11 | $15.69 | $16.40 | 33,800 | — | — |
| 1973-01-10 | $15.56 | $16.26 | 71,800 | — | — |
| 1973-01-09 | $15.63 | $16.33 | 39,600 | — | — |
| 1973-01-08 | $15.56 | $16.26 | 29,600 | — | — |
| 1973-01-05 | $15.81 | $16.53 | 22,600 | — | — |
| 1973-01-04 | $16.19 | $16.92 | 65,000 | — | — |
| 1973-01-03 | $16.25 | $16.98 | 18,800 | — | — |
| 1973-01-02 | $16.25 | $16.98 | 45,000 | — | — |