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 | $5.84 | $5.84 | 10,058 | — | — |
| 1973-12-28 | $5.82 | $5.82 | 30,734 | — | — |
| 1973-12-27 | $5.82 | $5.82 | 20,117 | — | — |
| 1973-12-26 | $5.61 | $5.61 | 13,411 | — | — |
| 1973-12-24 | $5.50 | $5.50 | 5,588 | — | — |
| 1973-12-21 | $5.50 | $5.50 | 13,970 | — | — |
| 1973-12-20 | $5.50 | $5.50 | 20,676 | — | — |
| 1973-12-19 | $5.53 | $5.53 | 25,146 | — | — |
| 1973-12-18 | $5.41 | $5.41 | 21,793 | — | — |
| 1973-12-17 | $5.28 | $5.28 | 16,764 | — | — |
| 1973-12-14 | $5.30 | $5.30 | 31,293 | — | — |
| 1973-12-13 | $5.30 | $5.30 | 19,558 | — | — |
| 1973-12-12 | $5.37 | $5.37 | 23,470 | — | — |
| 1973-12-11 | $5.55 | $5.55 | 98,908 | — | — |
| 1973-12-10 | $5.57 | $5.57 | 72,644 | — | — |
| 1973-12-07 | $5.55 | $5.55 | 50,292 | — | — |
| 1973-12-06 | $5.48 | $5.48 | 10,617 | — | — |
| 1973-12-05 | $5.46 | $5.46 | 108,966 | — | — |
| 1973-12-04 | $5.46 | $5.46 | 36,322 | — | — |
| 1973-12-03 | $5.61 | $5.61 | 28,499 | — | — |
| 1973-11-30 | $5.70 | $5.70 | 28,499 | — | — |
| 1973-11-29 | $5.79 | $5.79 | 20,676 | — | — |
| 1973-11-28 | $5.75 | $5.75 | 31,293 | — | — |
| 1973-11-27 | $5.82 | $5.82 | 23,470 | — | — |
| 1973-11-26 | $5.79 | $5.79 | 8,941 | — | — |
| 1973-11-23 | $5.88 | $5.88 | 14,529 | — | — |
| 1973-11-21 | $5.66 | $5.66 | 16,764 | — | — |
| 1973-11-20 | $5.66 | $5.66 | 25,705 | — | — |
| 1973-11-19 | $5.84 | $5.84 | 7,823 | — | — |
| 1973-11-16 | $6.06 | $6.06 | 6,147 | — | — |
| 1973-11-15 | $6.02 | $6.02 | 10,617 | — | — |
| 1973-11-14 | $5.97 | $5.97 | 225,196 | — | — |
| 1973-11-13 | $6.17 | $6.17 | 12,852 | — | — |
| 1973-11-12 | $6.13 | $6.13 | 70,409 | — | — |
| 1973-11-09 | $6.40 | $6.40 | 18,999 | — | — |
| 1973-11-08 | $6.51 | $6.51 | 17,323 | — | — |
| 1973-11-07 | $6.31 | $6.31 | 24,587 | — | — |
| 1973-11-06 | $6.33 | $6.33 | 18,440 | — | — |
| 1973-11-05 | $6.38 | $6.38 | 8,941 | — | — |
| 1973-11-02 | $6.67 | $6.67 | 11,176 | — | — |
| 1973-11-01 | $6.96 | $6.96 | 3,353 | — | — |
| 1973-10-31 | $6.96 | $6.96 | 16,205 | — | — |
| 1973-10-30 | $7.02 | $7.02 | 9,500 | — | — |
| 1973-10-29 | $7.18 | $7.18 | 11,735 | — | — |
| 1973-10-26 | $7.16 | $7.16 | 12,852 | — | — |
| 1973-10-25 | $7.18 | $7.18 | 12,852 | — | — |
| 1973-10-24 | $7.16 | $7.16 | 33,528 | — | — |
| 1973-10-23 | $7.36 | $7.36 | 9,500 | — | — |
| 1973-10-22 | $7.38 | $7.38 | 11,735 | — | — |
| 1973-10-19 | $7.58 | $7.58 | 20,117 | — | — |
| 1973-10-18 | $7.45 | $7.45 | 16,205 | — | — |
| 1973-10-17 | $7.40 | $7.40 | 17,323 | — | — |
| 1973-10-16 | $7.49 | $7.49 | 21,793 | — | — |
| 1973-10-15 | $7.49 | $7.49 | 18,999 | — | — |
| 1973-10-12 | $7.54 | $7.54 | 20,117 | — | — |
| 1973-10-11 | $7.56 | $7.56 | 45,263 | — | — |
| 1973-10-10 | $7.29 | $7.29 | 29,058 | — | — |
| 1973-10-09 | $7.38 | $7.38 | 31,852 | — | — |
| 1973-10-08 | $7.52 | $7.52 | 70,968 | — | — |
| 1973-10-05 | $7.34 | $7.34 | 57,556 | — | — |
| 1973-10-04 | $7.05 | $7.05 | 60,350 | — | — |
| 1973-10-03 | $6.64 | $6.64 | 16,764 | — | — |
| 1973-10-02 | $6.44 | $6.44 | 8,382 | — | — |
| 1973-10-01 | $6.31 | $6.31 | 27,381 | — | — |
| 1973-09-28 | $6.51 | $6.51 | 3,912 | — | — |
| 1973-09-27 | $6.64 | $6.64 | 15,646 | — | — |
| 1973-09-26 | $6.51 | $6.51 | 11,735 | — | — |
| 1973-09-25 | $6.58 | $6.58 | 20,117 | — | — |
| 1973-09-24 | $6.51 | $6.51 | 19,558 | — | — |
| 1973-09-21 | $6.42 | $6.42 | 45,822 | — | — |
| 1973-09-20 | $6.35 | $6.35 | 50,851 | — | — |
| 1973-09-19 | $6.31 | $6.31 | 42,469 | — | — |
| 1973-09-18 | $6.22 | $6.22 | 81,026 | — | — |
| 1973-09-17 | $6.22 | $6.22 | 202,286 | — | — |
| 1973-09-14 | $6.15 | $6.15 | 7,823 | — | — |
| 1973-09-13 | $6.08 | $6.08 | 5,029 | — | — |
| 1973-09-12 | $6.06 | $6.06 | 4,470 | — | — |
| 1973-09-11 | $6.11 | $6.11 | 8,382 | — | — |
| 1973-09-10 | $6.06 | $6.06 | 13,970 | — | — |
| 1973-09-07 | $6.11 | $6.11 | 8,382 | — | — |
| 1973-09-06 | $6.11 | $6.11 | 6,706 | — | — |
| 1973-09-05 | $6.08 | $6.08 | 10,617 | — | — |
| 1973-09-04 | $6.02 | $6.02 | 10,617 | — | — |
| 1973-08-31 | $5.91 | $5.91 | 14,529 | — | — |
| 1973-08-30 | $5.82 | $5.82 | 25,146 | — | — |
| 1973-08-29 | $5.77 | $5.77 | 25,705 | — | — |
| 1973-08-28 | $5.73 | $5.73 | 6,706 | — | — |
| 1973-08-27 | $5.79 | $5.79 | 3,353 | — | — |
| 1973-08-24 | $5.75 | $5.75 | 10,058 | — | — |
| 1973-08-23 | $5.82 | $5.82 | 12,852 | — | — |
| 1973-08-22 | $5.86 | $5.86 | 21,234 | — | — |
| 1973-08-21 | $5.97 | $5.97 | 17,882 | — | — |
| 1973-08-20 | $5.97 | $5.97 | 6,706 | — | — |
| 1973-08-17 | $5.97 | $5.97 | 5,588 | — | — |
| 1973-08-16 | $5.99 | $5.99 | 10,617 | — | — |
| 1973-08-15 | $5.91 | $5.91 | 54,204 | — | — |
| 1973-08-14 | $6.04 | $6.04 | 6,706 | — | — |
| 1973-08-13 | $6.11 | $6.11 | 13,411 | — | — |
| 1973-08-10 | $6.22 | $6.22 | 6,147 | — | — |
| 1973-08-09 | $6.26 | $6.26 | 7,823 | — | — |
| 1973-08-08 | $6.35 | $6.35 | 11,176 | — | — |
| 1973-08-07 | $6.35 | $6.35 | 10,058 | — | — |
| 1973-08-06 | $6.42 | $6.42 | 21,234 | — | — |
| 1973-08-03 | $6.44 | $6.44 | 7,823 | — | — |
| 1973-08-02 | $6.42 | $6.42 | 8,382 | — | — |
| 1973-08-01 | $6.44 | $6.44 | 8,941 | — | — |
| 1973-07-31 | $6.55 | $6.55 | 21,234 | — | — |
| 1973-07-30 | $6.60 | $6.60 | 12,852 | — | — |
| 1973-07-27 | $6.58 | $6.58 | 36,881 | — | — |
| 1973-07-26 | $6.53 | $6.53 | 70,968 | — | — |
| 1973-07-25 | $6.44 | $6.44 | 23,470 | — | — |
| 1973-07-24 | $6.38 | $6.38 | 7,264 | — | — |
| 1973-07-23 | $6.38 | $6.38 | 23,470 | — | — |
| 1973-07-20 | $6.35 | $6.35 | 31,293 | — | — |
| 1973-07-19 | $6.33 | $6.33 | 7,823 | — | — |
| 1973-07-18 | $6.33 | $6.33 | 12,294 | — | — |
| 1973-07-17 | $6.31 | $6.31 | 7,264 | — | — |
| 1973-07-16 | $6.33 | $6.33 | 12,852 | — | — |
| 1973-07-13 | $6.26 | $6.26 | 8,382 | — | — |
| 1973-07-12 | $6.29 | $6.29 | 8,382 | — | — |
| 1973-07-11 | $6.22 | $6.22 | 51,410 | — | — |
| 1973-07-10 | $6.11 | $6.11 | 5,029 | — | — |
| 1973-07-09 | $6.11 | $6.11 | 6,706 | — | — |
| 1973-07-06 | $6.06 | $6.06 | 14,529 | — | — |
| 1973-07-05 | $6.08 | $6.08 | 2,235 | — | — |
| 1973-07-03 | $6.08 | $6.08 | 59,233 | — | — |
| 1973-07-02 | $6.08 | $6.08 | 59,233 | — | — |
| 1973-06-29 | $6.26 | $6.26 | 12,294 | — | — |
| 1973-06-28 | $6.35 | $6.35 | 5,029 | — | — |
| 1973-06-27 | $6.26 | $6.26 | 6,706 | — | — |
| 1973-06-26 | $6.22 | $6.22 | 10,058 | — | — |
| 1973-06-25 | $6.20 | $6.20 | 5,029 | — | — |
| 1973-06-22 | $6.17 | $6.17 | 17,323 | — | — |
| 1973-06-21 | $6.04 | $6.04 | 9,500 | — | — |
| 1973-06-20 | $6.06 | $6.06 | 13,970 | — | — |
| 1973-06-19 | $6.04 | $6.04 | 22,352 | — | — |
| 1973-06-18 | $6.08 | $6.08 | 5,588 | — | — |
| 1973-06-15 | $6.04 | $6.04 | 8,941 | — | — |
| 1973-06-14 | $6.06 | $6.06 | 13,970 | — | — |
| 1973-06-13 | $6.08 | $6.08 | 15,646 | — | — |
| 1973-06-12 | $6.15 | $6.15 | 13,970 | — | — |
| 1973-06-11 | $6.17 | $6.17 | 4,470 | — | — |
| 1973-06-08 | $6.13 | $6.13 | 20,676 | — | — |
| 1973-06-07 | $6.15 | $6.15 | 16,764 | — | — |
| 1973-06-06 | $6.04 | $6.04 | 20,117 | — | — |
| 1973-06-05 | $6.04 | $6.04 | 7,823 | — | — |
| 1973-06-04 | $6.04 | $6.04 | 8,382 | — | — |
| 1973-06-01 | $6.11 | $6.11 | 8,941 | — | — |
| 1973-05-31 | $6.13 | $6.13 | 13,411 | — | — |
| 1973-05-30 | $6.11 | $6.11 | 13,411 | — | — |
| 1973-05-29 | $6.13 | $6.13 | 17,323 | — | — |
| 1973-05-25 | $6.08 | $6.08 | 72,085 | — | — |
| 1973-05-24 | $6.04 | $6.04 | 11,176 | — | — |
| 1973-05-23 | $5.99 | $5.99 | 26,264 | — | — |
| 1973-05-22 | $6.04 | $6.04 | 43,028 | — | — |
| 1973-05-21 | $6.13 | $6.13 | 11,735 | — | — |
| 1973-05-18 | $6.20 | $6.20 | 8,941 | — | — |
| 1973-05-17 | $6.26 | $6.26 | 17,323 | — | — |
| 1973-05-16 | $6.24 | $6.24 | 48,057 | — | — |
| 1973-05-15 | $6.31 | $6.31 | 18,999 | — | — |
| 1973-05-14 | $6.35 | $6.35 | 17,882 | — | — |
| 1973-05-11 | $6.55 | $6.55 | 20,117 | — | — |
| 1973-05-10 | $6.62 | $6.62 | 15,646 | — | — |
| 1973-05-09 | $6.64 | $6.64 | 43,028 | — | — |
| 1973-05-08 | $6.62 | $6.62 | 10,058 | — | — |
| 1973-05-07 | $6.58 | $6.58 | 46,380 | — | — |
| 1973-05-04 | $6.60 | $6.60 | 6,147 | — | — |
| 1973-05-03 | $6.64 | $6.64 | 11,735 | — | — |
| 1973-05-02 | $6.62 | $6.62 | 33,528 | — | — |
| 1973-05-01 | $6.44 | $6.44 | 11,176 | — | — |
| 1973-04-30 | $6.46 | $6.46 | 16,205 | — | — |
| 1973-04-27 | $6.60 | $6.60 | 17,323 | — | — |
| 1973-04-26 | $6.62 | $6.62 | 50,292 | — | — |
| 1973-04-25 | $6.67 | $6.67 | 6,706 | — | — |
| 1973-04-24 | $6.71 | $6.71 | 5,588 | — | — |
| 1973-04-23 | $6.64 | $6.64 | 7,823 | — | — |
| 1973-04-19 | $6.67 | $6.67 | 24,587 | — | — |
| 1973-04-18 | $6.67 | $6.67 | 18,999 | — | — |
| 1973-04-17 | $6.73 | $6.73 | 1,676 | — | — |
| 1973-04-16 | $6.67 | $6.67 | 39,675 | — | — |
| 1973-04-13 | $6.67 | $6.67 | 11,735 | — | — |
| 1973-04-12 | $6.62 | $6.62 | 8,941 | — | — |
| 1973-04-11 | $6.64 | $6.64 | 15,088 | — | — |
| 1973-04-10 | $6.67 | $6.67 | 25,705 | — | — |
| 1973-04-09 | $6.67 | $6.67 | 11,735 | — | — |
| 1973-04-06 | $6.55 | $6.55 | 12,294 | — | — |
| 1973-04-05 | $6.62 | $6.62 | 12,294 | — | — |
| 1973-04-04 | $6.62 | $6.62 | 12,852 | — | — |
| 1973-04-03 | $6.82 | $6.82 | 11,735 | — | — |
| 1973-04-02 | $6.82 | $6.82 | 12,294 | — | — |
| 1973-03-30 | $6.98 | $6.98 | 10,617 | — | — |
| 1973-03-29 | $6.98 | $6.98 | 13,411 | — | — |
| 1973-03-28 | $6.96 | $6.96 | 18,999 | — | — |
| 1973-03-27 | $6.91 | $6.91 | 12,294 | — | — |
| 1973-03-26 | $6.96 | $6.96 | 21,234 | — | — |
| 1973-03-23 | $7.00 | $7.00 | 10,058 | — | — |
| 1973-03-22 | $7.09 | $7.09 | 17,323 | — | — |
| 1973-03-21 | $7.14 | $7.14 | 7,264 | — | — |
| 1973-03-20 | $7.11 | $7.11 | 17,323 | — | — |
| 1973-03-19 | $7.16 | $7.16 | 10,617 | — | — |
| 1973-03-16 | $7.14 | $7.14 | 8,382 | — | — |
| 1973-03-15 | $7.16 | $7.16 | 6,147 | — | — |
| 1973-03-14 | $7.11 | $7.11 | 18,999 | — | — |
| 1973-03-13 | $7.16 | $7.16 | 5,029 | — | — |
| 1973-03-12 | $7.20 | $7.20 | 38,557 | — | — |
| 1973-03-09 | $7.18 | $7.18 | 6,706 | — | — |
| 1973-03-08 | $7.18 | $7.18 | 14,529 | — | — |
| 1973-03-07 | $7.16 | $7.16 | 8,382 | — | — |
| 1973-03-06 | $7.16 | $7.16 | 35,204 | — | — |
| 1973-03-05 | $7.07 | $7.07 | 20,117 | — | — |
| 1973-03-02 | $7.20 | $7.20 | 7,823 | — | — |
| 1973-03-01 | $7.20 | $7.20 | 17,323 | — | — |
| 1973-02-28 | $7.23 | $7.23 | 46,939 | — | — |
| 1973-02-27 | $7.20 | $7.20 | 22,911 | — | — |
| 1973-02-26 | $7.18 | $7.18 | 23,470 | — | — |
| 1973-02-23 | $7.18 | $7.18 | 13,970 | — | — |
| 1973-02-22 | $7.27 | $7.27 | 9,500 | — | — |
| 1973-02-21 | $7.36 | $7.36 | 13,970 | — | — |