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 | $7.83 | $7.83 | 271,200 | — | — |
| 1973-12-28 | $7.54 | $7.54 | 40,200 | — | — |
| 1973-12-27 | $7.50 | $7.50 | 136,200 | — | — |
| 1973-12-26 | $7.50 | $7.50 | 55,800 | — | — |
| 1973-12-24 | $7.38 | $7.37 | 21,600 | — | — |
| 1973-12-21 | $7.50 | $7.50 | 48,000 | — | — |
| 1973-12-20 | $7.42 | $7.42 | 82,200 | — | — |
| 1973-12-19 | $7.58 | $7.58 | 95,400 | — | — |
| 1973-12-18 | $8.00 | $8.00 | 51,000 | — | — |
| 1973-12-17 | $7.92 | $7.92 | 26,400 | — | — |
| 1973-12-14 | $7.92 | $7.92 | 164,400 | — | — |
| 1973-12-13 | $7.42 | $7.42 | 127,800 | — | — |
| 1973-12-12 | $7.50 | $7.50 | 98,400 | — | — |
| 1973-12-11 | $7.63 | $7.62 | 105,000 | — | — |
| 1973-12-10 | $7.92 | $7.92 | 99,000 | — | — |
| 1973-12-07 | $7.50 | $7.50 | 105,000 | — | — |
| 1973-12-06 | $7.17 | $7.17 | 97,800 | — | — |
| 1973-12-05 | $6.71 | $6.71 | 216,000 | — | — |
| 1973-12-04 | $6.50 | $6.50 | 198,000 | — | — |
| 1973-12-03 | $6.21 | $6.21 | 169,200 | — | — |
| 1973-11-30 | $7.08 | $7.08 | 152,400 | — | — |
| 1973-11-29 | $7.33 | $7.33 | 277,800 | — | — |
| 1973-11-28 | $7.50 | $7.50 | 271,200 | — | — |
| 1973-11-27 | $7.58 | $7.58 | 253,200 | — | — |
| 1973-11-26 | $8.42 | $8.42 | 174,000 | — | — |
| 1973-11-23 | $9.13 | $9.13 | 64,800 | — | — |
| 1973-11-21 | $9.17 | $9.17 | 76,200 | — | — |
| 1973-11-20 | $8.96 | $8.96 | 69,600 | — | — |
| 1973-11-19 | $9.00 | $9.00 | 55,800 | — | — |
| 1973-11-16 | $9.08 | $9.08 | 186,600 | — | — |
| 1973-11-15 | $8.92 | $8.92 | 162,000 | — | — |
| 1973-11-14 | $8.88 | $8.88 | 115,800 | — | — |
| 1973-11-13 | $9.00 | $9.00 | 78,600 | — | — |
| 1973-11-12 | $9.21 | $9.21 | 179,400 | — | — |
| 1973-11-09 | $9.33 | $9.33 | 68,400 | — | — |
| 1973-11-08 | $9.46 | $9.46 | 25,200 | — | — |
| 1973-11-07 | $9.33 | $9.33 | 4,200 | — | — |
| 1973-11-06 | $9.33 | $9.33 | 33,600 | — | — |
| 1973-11-05 | $9.58 | $9.58 | 13,200 | — | — |
| 1973-11-02 | $9.67 | $9.67 | 32,400 | — | — |
| 1973-11-01 | $9.75 | $9.75 | 13,200 | — | — |
| 1973-10-31 | $9.75 | $9.75 | 55,200 | — | — |
| 1973-10-30 | $9.79 | $9.79 | 42,000 | — | — |
| 1973-10-29 | $9.79 | $9.79 | 42,000 | — | — |
| 1973-10-26 | $9.96 | $9.96 | 24,600 | — | — |
| 1973-10-25 | $10.00 | $10.00 | 26,400 | — | — |
| 1973-10-24 | $9.96 | $9.96 | 45,600 | — | — |
| 1973-10-23 | $10.00 | $10.00 | 72,000 | — | — |
| 1973-10-22 | $10.13 | $10.12 | 54,600 | — | — |
| 1973-10-19 | $10.17 | $10.17 | 20,400 | — | — |
| 1973-10-18 | $10.08 | $10.08 | 126,600 | — | — |
| 1973-10-17 | $10.17 | $10.17 | 80,400 | — | — |
| 1973-10-16 | $10.21 | $10.21 | 57,600 | — | — |
| 1973-10-15 | $10.13 | $10.12 | 52,800 | — | — |
| 1973-10-12 | $10.42 | $10.42 | 53,400 | — | — |
| 1973-10-11 | $10.08 | $10.08 | 214,800 | — | — |
| 1973-10-10 | $9.83 | $9.83 | 33,600 | — | — |
| 1973-10-09 | $10.00 | $10.00 | 20,400 | — | — |
| 1973-10-08 | $10.00 | $10.00 | 25,200 | — | — |
| 1973-10-05 | $10.00 | $10.00 | 66,000 | — | — |
| 1973-10-04 | $9.88 | $9.88 | 67,200 | — | — |
| 1973-10-03 | $10.17 | $10.17 | 16,800 | — | — |
| 1973-10-02 | $10.17 | $10.17 | 54,000 | — | — |
| 1973-10-01 | $10.17 | $10.17 | 43,200 | — | — |
| 1973-09-28 | $10.38 | $10.38 | 28,200 | — | — |
| 1973-09-27 | $10.42 | $10.42 | 50,400 | — | — |
| 1973-09-26 | $10.46 | $10.46 | 35,400 | — | — |
| 1973-09-25 | $10.33 | $10.33 | 43,800 | — | — |
| 1973-09-24 | $10.54 | $10.54 | 136,800 | — | — |
| 1973-09-21 | $10.58 | $10.58 | 211,200 | — | — |
| 1973-09-20 | $10.00 | $10.00 | 124,800 | — | — |
| 1973-09-19 | $9.71 | $9.71 | 43,800 | — | — |
| 1973-09-18 | $9.58 | $9.58 | 109,200 | — | — |
| 1973-09-17 | $9.63 | $9.63 | 67,800 | — | — |
| 1973-09-14 | $9.67 | $9.67 | 28,200 | — | — |
| 1973-09-13 | $9.63 | $9.63 | 73,200 | — | — |
| 1973-09-12 | $9.50 | $9.50 | 27,000 | — | — |
| 1973-09-11 | $9.58 | $9.58 | 31,200 | — | — |
| 1973-09-10 | $9.67 | $9.67 | 61,200 | — | — |
| 1973-09-07 | $9.67 | $9.67 | 178,200 | — | — |
| 1973-09-06 | $9.63 | $9.63 | 173,400 | — | — |
| 1973-09-05 | $9.71 | $9.71 | 121,200 | — | — |
| 1973-09-04 | $9.75 | $9.75 | 13,800 | — | — |
| 1973-08-31 | $9.79 | $9.79 | 66,000 | — | — |
| 1973-08-30 | $9.67 | $9.67 | 52,200 | — | — |
| 1973-08-29 | $9.71 | $9.71 | 52,200 | — | — |
| 1973-08-28 | $9.75 | $9.75 | 84,600 | — | — |
| 1973-08-27 | $9.75 | $9.75 | 87,600 | — | — |
| 1973-08-24 | $9.33 | $9.33 | 24,000 | — | — |
| 1973-08-23 | $9.33 | $9.33 | 46,200 | — | — |
| 1973-08-22 | $9.33 | $9.33 | 23,400 | — | — |
| 1973-08-21 | $9.33 | $9.33 | 43,200 | — | — |
| 1973-08-20 | $9.42 | $9.42 | 20,400 | — | — |
| 1973-08-17 | $9.42 | $9.42 | 48,600 | — | — |
| 1973-08-16 | $9.29 | $9.29 | 96,000 | — | — |
| 1973-08-15 | $9.21 | $9.21 | 287,400 | — | — |
| 1973-08-14 | $9.42 | $9.42 | 30,000 | — | — |
| 1973-08-13 | $9.46 | $9.46 | 63,600 | — | — |
| 1973-08-10 | $9.67 | $9.67 | 20,400 | — | — |
| 1973-08-09 | $9.71 | $9.71 | 76,800 | — | — |
| 1973-08-08 | $9.54 | $9.54 | 42,000 | — | — |
| 1973-08-07 | $9.58 | $9.58 | 37,800 | — | — |
| 1973-08-06 | $9.50 | $9.50 | 278,400 | — | — |
| 1973-08-03 | $9.17 | $9.17 | 40,200 | — | — |
| 1973-08-02 | $9.00 | $9.00 | 59,400 | — | — |
| 1973-08-01 | $8.96 | $8.96 | 47,400 | — | — |
| 1973-07-31 | $9.04 | $9.04 | 61,800 | — | — |
| 1973-07-30 | $9.13 | $9.13 | 43,200 | — | — |
| 1973-07-27 | $9.29 | $9.29 | 31,800 | — | — |
| 1973-07-26 | $9.42 | $9.42 | 44,400 | — | — |
| 1973-07-25 | $9.63 | $9.63 | 113,400 | — | — |
| 1973-07-24 | $9.71 | $9.71 | 34,200 | — | — |
| 1973-07-23 | $9.71 | $9.71 | 37,800 | — | — |
| 1973-07-20 | $9.83 | $9.83 | 47,400 | — | — |
| 1973-07-19 | $9.79 | $9.79 | 52,200 | — | — |
| 1973-07-18 | $9.71 | $9.71 | 45,600 | — | — |
| 1973-07-17 | $9.50 | $9.50 | 106,800 | — | — |
| 1973-07-16 | $9.42 | $9.42 | 34,800 | — | — |
| 1973-07-13 | $9.42 | $9.42 | 90,000 | — | — |
| 1973-07-12 | $9.46 | $9.46 | 75,600 | — | — |
| 1973-07-11 | $9.42 | $9.42 | 105,000 | — | — |
| 1973-07-10 | $9.13 | $9.13 | 101,400 | — | — |
| 1973-07-09 | $8.92 | $8.92 | 44,400 | — | — |
| 1973-07-06 | $8.83 | $8.83 | 32,400 | — | — |
| 1973-07-05 | $8.96 | $8.96 | 85,800 | — | — |
| 1973-07-03 | $8.88 | $8.88 | 16,800 | — | — |
| 1973-07-02 | $9.00 | $9.00 | 55,800 | — | — |
| 1973-06-29 | $9.25 | $9.25 | 65,400 | — | — |
| 1973-06-28 | $9.33 | $9.33 | 31,800 | — | — |
| 1973-06-27 | $9.33 | $9.33 | 84,600 | — | — |
| 1973-06-26 | $9.29 | $9.29 | 75,000 | — | — |
| 1973-06-25 | $9.04 | $9.04 | 67,800 | — | — |
| 1973-06-22 | $9.25 | $9.25 | 132,600 | — | — |
| 1973-06-21 | $9.04 | $9.04 | 115,800 | — | — |
| 1973-06-20 | $8.92 | $8.92 | 112,200 | — | — |
| 1973-06-19 | $8.75 | $8.75 | 37,200 | — | — |
| 1973-06-18 | $8.63 | $8.63 | 73,200 | — | — |
| 1973-06-15 | $8.83 | $8.83 | 59,400 | — | — |
| 1973-06-14 | $8.96 | $8.96 | 68,400 | — | — |
| 1973-06-13 | $8.96 | $8.96 | 46,800 | — | — |
| 1973-06-12 | $9.08 | $9.08 | 81,600 | — | — |
| 1973-06-11 | $9.00 | $9.00 | 28,800 | — | — |
| 1973-06-08 | $9.08 | $9.08 | 168,000 | — | — |
| 1973-06-07 | $8.67 | $8.67 | 75,000 | — | — |
| 1973-06-06 | $8.46 | $8.46 | 199,200 | — | — |
| 1973-06-05 | $8.33 | $8.33 | 103,200 | — | — |
| 1973-06-04 | $8.08 | $8.08 | 157,200 | — | — |
| 1973-06-01 | $8.46 | $8.46 | 60,000 | — | — |
| 1973-05-31 | $8.50 | $8.50 | 94,800 | — | — |
| 1973-05-30 | $8.50 | $8.50 | 100,200 | — | — |
| 1973-05-29 | $8.54 | $8.54 | 79,800 | — | — |
| 1973-05-25 | $8.67 | $8.67 | 179,400 | — | — |
| 1973-05-24 | $8.58 | $8.58 | 27,000 | — | — |
| 1973-05-23 | $8.63 | $8.63 | 89,400 | — | — |
| 1973-05-22 | $8.67 | $8.67 | 131,400 | — | — |
| 1973-05-21 | $8.71 | $8.71 | 60,000 | — | — |
| 1973-05-18 | $8.71 | $8.71 | 60,600 | — | — |
| 1973-05-17 | $8.71 | $8.71 | 48,600 | — | — |
| 1973-05-16 | $8.75 | $8.75 | 47,400 | — | — |
| 1973-05-15 | $8.75 | $8.75 | 71,400 | — | — |
| 1973-05-14 | $8.50 | $8.50 | 81,000 | — | — |
| 1973-05-11 | $8.88 | $8.88 | 37,200 | — | — |
| 1973-05-10 | $9.00 | $9.00 | 64,800 | — | — |
| 1973-05-09 | $9.00 | $9.00 | 148,800 | — | — |
| 1973-05-08 | $8.83 | $8.83 | 46,800 | — | — |
| 1973-05-07 | $8.83 | $8.83 | 42,000 | — | — |
| 1973-05-04 | $9.04 | $9.04 | 84,600 | — | — |
| 1973-05-03 | $9.08 | $9.08 | 52,800 | — | — |
| 1973-05-02 | $8.92 | $8.92 | 100,800 | — | — |
| 1973-05-01 | $8.71 | $8.71 | 81,600 | — | — |
| 1973-04-30 | $8.42 | $8.42 | 102,600 | — | — |
| 1973-04-27 | $8.25 | $8.25 | 123,000 | — | — |
| 1973-04-26 | $8.67 | $8.67 | 105,600 | — | — |
| 1973-04-25 | $8.75 | $8.75 | 252,600 | — | — |
| 1973-04-24 | $8.92 | $8.92 | 118,800 | — | — |
| 1973-04-23 | $9.46 | $9.46 | 52,200 | — | — |
| 1973-04-19 | $9.58 | $9.58 | 43,800 | — | — |
| 1973-04-18 | $9.50 | $9.50 | 598,800 | — | — |
| 1973-04-17 | $9.58 | $9.58 | 108,600 | — | — |
| 1973-04-16 | $9.88 | $9.88 | 229,200 | — | — |
| 1973-04-13 | $9.67 | $9.67 | 115,200 | — | — |
| 1973-04-12 | $9.33 | $9.33 | 136,200 | — | — |
| 1973-04-11 | $9.38 | $9.37 | 55,200 | — | — |
| 1973-04-10 | $9.21 | $9.21 | 49,800 | — | — |
| 1973-04-09 | $9.13 | $9.13 | 46,800 | — | — |
| 1973-04-06 | $9.08 | $9.08 | 43,800 | — | — |
| 1973-04-05 | $8.92 | $8.92 | 68,400 | — | — |
| 1973-04-04 | $9.00 | $9.00 | 196,800 | — | — |
| 1973-04-03 | $8.96 | $8.96 | 54,600 | — | — |
| 1973-04-02 | $8.83 | $8.83 | 69,000 | — | — |
| 1973-03-30 | $9.00 | $9.00 | 44,400 | — | — |
| 1973-03-29 | $9.00 | $9.00 | 58,200 | — | — |
| 1973-03-28 | $8.79 | $8.79 | 60,600 | — | — |
| 1973-03-27 | $8.63 | $8.63 | 81,600 | — | — |
| 1973-03-26 | $8.54 | $8.54 | 100,200 | — | — |
| 1973-03-23 | $8.63 | $8.63 | 108,600 | — | — |
| 1973-03-22 | $8.58 | $8.58 | 57,000 | — | — |
| 1973-03-21 | $8.83 | $8.83 | 54,600 | — | — |
| 1973-03-20 | $8.92 | $8.92 | 33,000 | — | — |
| 1973-03-19 | $8.92 | $8.92 | 31,200 | — | — |
| 1973-03-16 | $9.00 | $9.00 | 45,600 | — | — |
| 1973-03-15 | $8.92 | $8.92 | 32,400 | — | — |
| 1973-03-14 | $8.88 | $8.88 | 101,400 | — | — |
| 1973-03-13 | $8.83 | $8.83 | 90,600 | — | — |
| 1973-03-12 | $8.83 | $8.83 | 39,000 | — | — |
| 1973-03-09 | $8.88 | $8.88 | 145,800 | — | — |
| 1973-03-08 | $8.92 | $8.92 | 85,200 | — | — |
| 1973-03-07 | $8.88 | $8.88 | 177,000 | — | — |
| 1973-03-06 | $8.71 | $8.71 | 278,400 | — | — |
| 1973-03-05 | $8.79 | $8.79 | 163,800 | — | — |
| 1973-03-02 | $8.88 | $8.88 | 81,000 | — | — |
| 1973-03-01 | $8.63 | $8.63 | 96,600 | — | — |
| 1973-02-28 | $8.54 | $8.54 | 115,800 | — | — |
| 1973-02-27 | $8.17 | $8.17 | 70,200 | — | — |
| 1973-02-26 | $8.38 | $8.38 | 42,600 | — | — |
| 1973-02-23 | $8.42 | $8.42 | 64,800 | — | — |
| 1973-02-22 | $8.92 | $8.92 | 36,000 | — | — |
| 1973-02-21 | $9.00 | $9.00 | 27,000 | — | — |