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
- 1973-05-03 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 | $11.00 | $11.00 | 33,800 | — | — |
| 1973-12-28 | $11.25 | $11.25 | 28,200 | — | — |
| 1973-12-27 | $12.00 | $12.00 | 32,000 | — | — |
| 1973-12-26 | $10.88 | $10.88 | 27,700 | — | — |
| 1973-12-24 | $10.00 | $10.00 | 11,500 | — | — |
| 1973-12-21 | $10.13 | $10.12 | 29,900 | — | — |
| 1973-12-20 | $9.88 | $9.87 | 15,400 | — | — |
| 1973-12-19 | $9.13 | $9.12 | 19,700 | — | — |
| 1973-12-18 | $9.88 | $9.87 | 13,200 | — | — |
| 1973-12-17 | $9.88 | $9.87 | 13,800 | — | — |
| 1973-12-14 | $10.25 | $10.25 | 20,400 | — | — |
| 1973-12-13 | $10.00 | $10.00 | 13,300 | — | — |
| 1973-12-12 | $10.00 | $10.00 | 12,000 | — | — |
| 1973-12-11 | $10.50 | $10.50 | 13,300 | — | — |
| 1973-12-10 | $11.38 | $11.37 | 24,500 | — | — |
| 1973-12-07 | $10.25 | $10.25 | 21,200 | — | — |
| 1973-12-06 | $10.50 | $10.50 | 23,500 | — | — |
| 1973-12-05 | $10.13 | $10.12 | 12,200 | — | — |
| 1973-12-04 | $10.13 | $10.12 | 20,400 | — | — |
| 1973-12-03 | $10.25 | $10.25 | 19,500 | — | — |
| 1973-11-30 | $10.38 | $10.37 | 16,900 | — | — |
| 1973-11-29 | $11.13 | $11.13 | 16,000 | — | — |
| 1973-11-28 | $11.00 | $11.00 | 28,300 | — | — |
| 1973-11-27 | $10.75 | $10.75 | 26,300 | — | — |
| 1973-11-26 | $11.50 | $11.50 | 39,600 | — | — |
| 1973-11-23 | $12.63 | $12.62 | 16,600 | — | — |
| 1973-11-21 | $12.88 | $12.87 | 29,600 | — | — |
| 1973-11-20 | $11.63 | $11.62 | 36,500 | — | — |
| 1973-11-19 | $12.38 | $12.37 | 28,400 | — | — |
| 1973-11-16 | $13.88 | $13.87 | 15,700 | — | — |
| 1973-11-15 | $14.25 | $14.25 | 15,500 | — | — |
| 1973-11-14 | $13.75 | $13.75 | 25,000 | — | — |
| 1973-11-13 | $14.38 | $14.38 | 10,900 | — | — |
| 1973-11-12 | $13.88 | $13.87 | 17,400 | — | — |
| 1973-11-09 | $14.25 | $14.25 | 10,800 | — | — |
| 1973-11-08 | $15.50 | $15.50 | 7,800 | — | — |
| 1973-11-07 | $15.75 | $15.75 | 35,700 | — | — |
| 1973-11-06 | $15.38 | $15.38 | 16,100 | — | — |
| 1973-11-05 | $15.50 | $15.50 | 25,700 | — | — |
| 1973-11-02 | $16.00 | $16.00 | 15,600 | — | — |
| 1973-11-01 | $16.00 | $16.00 | 13,400 | — | — |
| 1973-10-31 | $15.88 | $15.87 | 31,800 | — | — |
| 1973-10-30 | $16.00 | $16.00 | 29,400 | — | — |
| 1973-10-29 | $15.88 | $15.87 | 38,400 | — | — |
| 1973-10-26 | $14.38 | $14.38 | 14,300 | — | — |
| 1973-10-25 | $14.75 | $14.75 | 14,100 | — | — |
| 1973-10-24 | $15.00 | $15.00 | 11,800 | — | — |
| 1973-10-23 | $14.88 | $14.87 | 15,800 | — | — |
| 1973-10-22 | $14.75 | $14.75 | 11,500 | — | — |
| 1973-10-19 | $15.13 | $15.12 | 11,600 | — | — |
| 1973-10-18 | $15.25 | $15.25 | 5,600 | — | — |
| 1973-10-17 | $15.13 | $15.12 | 7,900 | — | — |
| 1973-10-16 | $15.50 | $15.50 | 7,800 | — | — |
| 1973-10-15 | $15.25 | $15.25 | 19,600 | — | — |
| 1973-10-12 | $15.75 | $15.75 | 31,400 | — | — |
| 1973-10-11 | $15.75 | $15.75 | 13,900 | — | — |
| 1973-10-10 | $15.88 | $15.87 | 21,700 | — | — |
| 1973-10-09 | $16.13 | $16.12 | 11,200 | — | — |
| 1973-10-08 | $16.88 | $16.87 | 20,600 | — | — |
| 1973-10-05 | $17.00 | $17.00 | 79,800 | — | — |
| 1973-10-04 | $17.13 | $17.12 | 8,400 | — | — |
| 1973-10-03 | $17.50 | $17.50 | 15,400 | — | — |
| 1973-10-02 | $17.88 | $17.87 | 24,300 | — | — |
| 1973-10-01 | $16.50 | $16.50 | 32,800 | — | — |
| 1973-09-28 | $16.38 | $16.37 | 9,800 | — | — |
| 1973-09-27 | $16.75 | $16.75 | 27,000 | — | — |
| 1973-09-26 | $16.63 | $16.62 | 131,000 | — | — |
| 1973-09-25 | $18.13 | $18.12 | 39,700 | — | — |
| 1973-09-24 | $18.63 | $18.62 | 50,400 | — | — |
| 1973-09-21 | $19.13 | $19.12 | 15,400 | — | — |
| 1973-09-20 | $19.63 | $19.62 | 18,900 | — | — |
| 1973-09-19 | $19.75 | $19.75 | 59,600 | — | — |
| 1973-09-18 | $18.75 | $18.75 | 42,900 | — | — |
| 1973-09-17 | $19.13 | $19.12 | 9,600 | — | — |
| 1973-09-14 | $17.88 | $17.87 | 45,500 | — | — |
| 1973-09-13 | $17.75 | $17.75 | 12,200 | — | — |
| 1973-09-12 | $17.50 | $17.50 | 9,100 | — | — |
| 1973-09-11 | $18.13 | $18.12 | 72,200 | — | — |
| 1973-09-10 | $18.75 | $18.75 | 18,300 | — | — |
| 1973-09-07 | $19.50 | $19.50 | 30,200 | — | — |
| 1973-09-06 | $20.75 | $20.75 | 14,800 | — | — |
| 1973-09-05 | $20.88 | $20.87 | 11,300 | — | — |
| 1973-09-04 | $19.88 | $19.87 | 12,700 | — | — |
| 1973-08-31 | $20.00 | $20.00 | 13,500 | — | — |
| 1973-08-30 | $19.50 | $19.50 | 15,800 | — | — |
| 1973-08-29 | $19.75 | $19.75 | 19,100 | — | — |
| 1973-08-28 | $19.38 | $19.37 | 5,500 | — | — |
| 1973-08-27 | $19.63 | $19.62 | 8,600 | — | — |
| 1973-08-24 | $18.25 | $18.25 | 12,800 | — | — |
| 1973-08-23 | $18.75 | $18.75 | 21,700 | — | — |
| 1973-08-22 | $17.50 | $17.50 | 8,900 | — | — |
| 1973-08-21 | $17.13 | $17.12 | 9,500 | — | — |
| 1973-08-20 | $17.25 | $17.25 | 8,900 | — | — |
| 1973-08-17 | $17.75 | $17.75 | 14,900 | — | — |
| 1973-08-16 | $18.38 | $18.37 | 15,000 | — | — |
| 1973-08-15 | $19.38 | $19.37 | 10,500 | — | — |
| 1973-08-14 | $19.38 | $19.37 | 18,500 | — | — |
| 1973-08-13 | $20.38 | $20.37 | 17,700 | — | — |
| 1973-08-10 | $21.38 | $21.37 | 6,600 | — | — |
| 1973-08-09 | $22.00 | $22.00 | 13,700 | — | — |
| 1973-08-08 | $22.63 | $22.62 | 10,000 | — | — |
| 1973-08-07 | $23.13 | $23.12 | 9,900 | — | — |
| 1973-08-06 | $23.00 | $23.00 | 28,300 | — | — |
| 1973-08-03 | $22.25 | $22.25 | 11,700 | — | — |
| 1973-08-02 | $21.50 | $21.50 | 15,300 | — | — |
| 1973-08-01 | $21.00 | $21.00 | 11,100 | — | — |
| 1973-07-31 | $21.25 | $21.25 | 12,900 | — | — |
| 1973-07-30 | $22.50 | $22.50 | 11,600 | — | — |
| 1973-07-27 | $21.00 | $21.00 | 22,000 | — | — |
| 1973-07-26 | $20.88 | $20.87 | 25,700 | — | — |
| 1973-07-25 | $22.50 | $22.50 | 17,600 | — | — |
| 1973-07-24 | $23.50 | $23.50 | 43,200 | — | — |
| 1973-07-23 | $23.75 | $23.75 | 30,600 | — | — |
| 1973-07-20 | $23.25 | $23.25 | 40,100 | — | — |
| 1973-07-19 | $22.63 | $22.62 | 40,200 | — | — |
| 1973-07-18 | $21.50 | $21.50 | 30,800 | — | — |
| 1973-07-17 | $21.38 | $21.37 | 89,500 | — | — |
| 1973-07-16 | $20.63 | $20.62 | 39,900 | — | — |
| 1973-07-13 | $18.75 | $18.75 | 6,300 | — | — |
| 1973-07-12 | $18.88 | $18.87 | 20,900 | — | — |
| 1973-07-11 | $19.13 | $19.12 | 22,400 | — | — |
| 1973-07-10 | $18.13 | $18.12 | 28,300 | — | — |
| 1973-07-09 | $18.88 | $18.87 | 33,100 | — | — |
| 1973-07-06 | $16.50 | $16.50 | 10,100 | — | — |
| 1973-07-05 | $16.50 | $16.50 | 10,800 | — | — |
| 1973-07-03 | $16.25 | $16.25 | 40,900 | — | — |
| 1973-07-02 | $15.63 | $15.62 | 14,400 | — | — |
| 1973-06-29 | $16.13 | $16.12 | 9,500 | — | — |
| 1973-06-28 | $16.13 | $16.12 | 13,700 | — | — |
| 1973-06-27 | $16.25 | $16.25 | 29,000 | — | — |
| 1973-06-26 | $15.50 | $15.50 | 27,300 | — | — |
| 1973-06-25 | $14.63 | $14.62 | 23,900 | — | — |
| 1973-06-22 | $14.38 | $14.38 | 10,200 | — | — |
| 1973-06-21 | $14.50 | $14.50 | 9,500 | — | — |
| 1973-06-20 | $15.00 | $15.00 | 13,200 | — | — |
| 1973-06-19 | $14.63 | $14.62 | 11,000 | — | — |
| 1973-06-18 | $14.38 | $14.38 | 11,700 | — | — |
| 1973-06-15 | $14.13 | $14.13 | 26,200 | — | — |
| 1973-06-14 | $15.00 | $15.00 | 22,700 | — | — |
| 1973-06-13 | $15.75 | $15.75 | 36,100 | — | — |
| 1973-06-12 | $15.38 | $15.38 | 30,700 | — | — |
| 1973-06-11 | $15.00 | $15.00 | 16,900 | — | — |
| 1973-06-08 | $14.38 | $14.38 | 11,400 | — | — |
| 1973-06-07 | $14.00 | $14.00 | 11,500 | — | — |
| 1973-06-06 | $13.63 | $13.62 | 15,500 | — | — |
| 1973-06-05 | $14.50 | $14.50 | 12,100 | — | — |
| 1973-06-04 | $14.13 | $14.13 | 17,300 | — | — |
| 1973-06-01 | $14.63 | $14.62 | 6,500 | — | — |
| 1973-05-31 | $15.00 | $15.00 | 20,900 | — | — |
| 1973-05-30 | $15.25 | $15.25 | 9,300 | — | — |
| 1973-05-29 | $15.75 | $15.75 | 8,400 | — | — |
| 1973-05-25 | $15.88 | $15.87 | 29,300 | — | — |
| 1973-05-24 | $15.63 | $15.62 | 19,700 | — | — |
| 1973-05-23 | $14.25 | $14.25 | 12,600 | — | — |
| 1973-05-22 | $14.38 | $14.38 | 25,000 | — | — |
| 1973-05-21 | $14.00 | $14.00 | 21,400 | — | — |
| 1973-05-18 | $14.25 | $14.25 | 29,900 | — | — |
| 1973-05-17 | $15.00 | $15.00 | 13,500 | — | — |
| 1973-05-16 | $15.50 | $15.50 | 11,700 | — | — |
| 1973-05-15 | $15.75 | $15.75 | 28,500 | — | — |
| 1973-05-14 | $15.13 | $15.12 | 17,200 | — | — |
| 1973-05-11 | $15.88 | $15.87 | 23,800 | — | — |
| 1973-05-10 | $17.13 | $17.12 | 26,500 | — | — |
| 1973-05-09 | $16.00 | $16.00 | 27,500 | — | — |
| 1973-05-08 | $15.25 | $15.25 | 22,700 | — | — |
| 1973-05-07 | $15.00 | $15.00 | 26,900 | — | — |
| 1973-05-04 | $15.75 | $15.75 | 29,400 | — | — |
| 1973-05-03 | $17.50 | $17.50 | 29,900 | — | — |