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 | $12.08 | $12.24 | 4,650 | — | — |
| 1973-12-28 | $12.00 | $12.16 | 8,100 | — | — |
| 1973-12-27 | $12.17 | $12.33 | 8,850 | — | — |
| 1973-12-26 | $12.00 | $12.16 | 2,400 | — | — |
| 1973-12-24 | $12.00 | $12.16 | 3,000 | — | — |
| 1973-12-21 | $11.67 | $11.82 | 5,250 | — | — |
| 1973-12-20 | $11.50 | $11.65 | 3,150 | — | — |
| 1973-12-19 | $10.92 | $11.06 | 6,900 | — | — |
| 1973-12-18 | $10.67 | $10.81 | 5,700 | — | — |
| 1973-12-17 | $10.83 | $10.98 | 15,300 | — | — |
| 1973-12-14 | $10.67 | $10.81 | 7,800 | — | — |
| 1973-12-13 | $10.83 | $10.98 | 2,250 | — | — |
| 1973-12-12 | $10.83 | $10.98 | 4,050 | — | — |
| 1973-12-11 | $10.83 | $10.98 | 4,950 | — | — |
| 1973-12-10 | $11.25 | $11.40 | 22,650 | — | — |
| 1973-12-07 | $10.67 | $10.81 | 15,300 | — | — |
| 1973-12-06 | $10.75 | $10.89 | 7,050 | — | — |
| 1973-12-05 | $11.33 | $11.48 | 2,400 | — | — |
| 1973-12-04 | $11.58 | $11.74 | 150 | — | — |
| 1973-12-03 | $11.58 | $11.74 | 1,350 | — | — |
| 1973-11-30 | $11.75 | $11.91 | 2,400 | — | — |
| 1973-11-29 | $11.75 | $11.91 | 2,400 | — | — |
| 1973-11-28 | $11.67 | $11.82 | 5,100 | — | — |
| 1973-11-27 | $12.00 | $12.16 | 6,150 | — | — |
| 1973-11-26 | $12.00 | $12.16 | 3,450 | — | — |
| 1973-11-23 | $12.42 | $12.58 | 750 | — | — |
| 1973-11-21 | $12.33 | $12.50 | 4,950 | — | — |
| 1973-11-20 | $12.67 | $12.84 | 7,200 | — | — |
| 1973-11-19 | $12.42 | $12.58 | 2,100 | — | — |
| 1973-11-16 | $12.50 | $12.67 | 900 | — | — |
| 1973-11-15 | $12.00 | $12.16 | 7,800 | — | — |
| 1973-11-14 | $11.42 | $11.57 | 17,250 | — | — |
| 1973-11-13 | $11.17 | $11.32 | 19,650 | — | — |
| 1973-11-12 | $11.67 | $11.82 | 9,300 | — | — |
| 1973-11-09 | $12.00 | $12.16 | 5,100 | — | — |
| 1973-11-08 | $11.92 | $12.08 | 12,900 | — | — |
| 1973-11-07 | $11.92 | $12.08 | 6,000 | — | — |
| 1973-11-06 | $11.92 | $12.08 | 10,650 | — | — |
| 1973-11-05 | $12.33 | $12.50 | 3,600 | — | — |
| 1973-11-02 | $12.50 | $12.67 | 6,150 | — | — |
| 1973-11-01 | $13.17 | $13.34 | 1,650 | — | — |
| 1973-10-31 | $13.33 | $13.51 | 2,400 | — | — |
| 1973-10-30 | $13.33 | $13.51 | 2,400 | — | — |
| 1973-10-29 | $13.25 | $13.43 | 4,950 | — | — |
| 1973-10-26 | $13.50 | $13.68 | 3,450 | — | — |
| 1973-10-25 | $13.50 | $13.68 | 600 | — | — |
| 1973-10-24 | $13.50 | $13.68 | 1,350 | — | — |
| 1973-10-23 | $13.58 | $13.76 | 5,850 | — | — |
| 1973-10-22 | $13.33 | $13.51 | 1,800 | — | — |
| 1973-10-19 | $13.50 | $13.68 | 1,800 | — | — |
| 1973-10-18 | $13.42 | $13.60 | 2,850 | — | — |
| 1973-10-17 | $13.50 | $13.68 | 4,950 | — | — |
| 1973-10-16 | $13.67 | $13.85 | 2,400 | — | — |
| 1973-10-15 | $13.50 | $13.68 | 1,800 | — | — |
| 1973-10-12 | $13.50 | $13.68 | 5,400 | — | — |
| 1973-10-11 | $13.42 | $13.60 | 1,650 | — | — |
| 1973-10-10 | $13.42 | $13.60 | 3,450 | — | — |
| 1973-10-09 | $13.42 | $13.60 | 2,250 | — | — |
| 1973-10-08 | $13.83 | $14.02 | 900 | — | — |
| 1973-10-05 | $14.00 | $14.19 | 1,650 | — | — |
| 1973-10-04 | $13.83 | $14.02 | 4,350 | — | — |
| 1973-10-03 | $14.08 | $14.27 | 4,950 | — | — |
| 1973-10-02 | $14.25 | $14.44 | 5,100 | — | — |
| 1973-10-01 | $14.33 | $14.52 | 1,800 | — | — |
| 1973-09-28 | $14.33 | $14.52 | 3,450 | — | — |
| 1973-09-27 | $14.00 | $14.19 | 7,050 | — | — |
| 1973-09-26 | $13.75 | $13.93 | 3,450 | — | — |
| 1973-09-25 | $13.50 | $13.68 | 4,950 | — | — |
| 1973-09-24 | $13.83 | $14.02 | 2,400 | — | — |
| 1973-09-21 | $13.33 | $13.51 | 5,550 | — | — |
| 1973-09-20 | $13.50 | $13.68 | 4,500 | — | — |
| 1973-09-19 | $13.00 | $13.17 | 2,400 | — | — |
| 1973-09-18 | $13.08 | $13.26 | 4,200 | — | — |
| 1973-09-17 | $13.33 | $13.51 | 2,850 | — | — |
| 1973-09-14 | $13.42 | $13.60 | 2,250 | — | — |
| 1973-09-13 | $13.33 | $13.51 | 600 | — | — |
| 1973-09-12 | $13.33 | $13.51 | 3,750 | — | — |
| 1973-09-11 | $13.00 | $13.17 | 3,000 | — | — |
| 1973-09-10 | $12.92 | $13.09 | 8,700 | — | — |
| 1973-09-07 | $13.00 | $13.17 | 13,950 | — | — |
| 1973-09-06 | $13.00 | $13.17 | 11,400 | — | — |
| 1973-09-05 | $12.92 | $13.09 | 1,950 | — | — |
| 1973-09-04 | $13.00 | $13.17 | 18,300 | — | — |
| 1973-08-31 | $13.00 | $13.17 | 1,200 | — | — |
| 1973-08-30 | $12.83 | $13.00 | 2,100 | — | — |
| 1973-08-29 | $12.75 | $12.92 | 2,700 | — | — |
| 1973-08-28 | $12.67 | $12.84 | 4,350 | — | — |
| 1973-08-27 | $12.75 | $12.92 | 2,100 | — | — |
| 1973-08-24 | $12.67 | $12.84 | 1,950 | — | — |
| 1973-08-23 | $12.83 | $13.00 | 3,750 | — | — |
| 1973-08-22 | $12.58 | $12.75 | 2,850 | — | — |
| 1973-08-21 | $12.50 | $12.67 | 1,500 | — | — |
| 1973-08-20 | $12.50 | $12.67 | 3,000 | — | — |
| 1973-08-17 | $12.75 | $12.92 | 1,650 | — | — |
| 1973-08-16 | $12.75 | $12.92 | 2,550 | — | — |
| 1973-08-15 | $12.83 | $13.00 | 1,500 | — | — |
| 1973-08-14 | $12.33 | $12.50 | 2,850 | — | — |
| 1973-08-13 | $12.33 | $12.50 | 2,400 | — | — |
| 1973-08-10 | $12.33 | $12.50 | 2,850 | — | — |
| 1973-08-09 | $12.50 | $12.67 | 4,650 | — | — |
| 1973-08-08 | $12.67 | $12.84 | 1,200 | — | — |
| 1973-08-07 | $12.75 | $12.92 | 1,500 | — | — |
| 1973-08-06 | $13.00 | $13.17 | 4,050 | — | — |
| 1973-08-03 | $12.83 | $13.00 | 2,100 | — | — |
| 1973-08-02 | $13.33 | $13.51 | 3,450 | — | — |
| 1973-08-01 | $13.58 | $13.76 | 3,450 | — | — |
| 1973-07-31 | $13.83 | $14.02 | 5,100 | — | — |
| 1973-07-30 | $13.67 | $13.85 | 2,700 | — | — |
| 1973-07-27 | $13.83 | $14.02 | 6,450 | — | — |
| 1973-07-26 | $13.83 | $14.02 | 4,500 | — | — |
| 1973-07-25 | $13.58 | $13.76 | 9,750 | — | — |
| 1973-07-24 | $13.58 | $13.76 | 1,950 | — | — |
| 1973-07-23 | $13.58 | $13.76 | 2,250 | — | — |
| 1973-07-20 | $13.58 | $13.76 | 2,550 | — | — |
| 1973-07-19 | $13.67 | $13.85 | 5,550 | — | — |
| 1973-07-18 | $13.67 | $13.85 | 7,800 | — | — |
| 1973-07-17 | $13.33 | $13.51 | 5,850 | — | — |
| 1973-07-16 | $13.33 | $13.51 | 1,650 | — | — |
| 1973-07-13 | $13.25 | $13.43 | 7,950 | — | — |
| 1973-07-12 | $13.25 | $13.43 | 2,250 | — | — |
| 1973-07-11 | $13.33 | $13.51 | 1,800 | — | — |
| 1973-07-10 | $13.33 | $13.51 | 1,500 | — | — |
| 1973-07-09 | $13.17 | $13.34 | 2,100 | — | — |
| 1973-07-06 | $13.17 | $13.34 | 18,600 | — | — |
| 1973-07-05 | $13.50 | $13.68 | 2,250 | — | — |
| 1973-07-03 | $13.58 | $13.76 | 2,100 | — | — |
| 1973-07-02 | $13.67 | $13.85 | 16,200 | — | — |
| 1973-06-29 | $14.00 | $14.19 | 5,850 | — | — |
| 1973-06-28 | $13.92 | $14.10 | 900 | — | — |
| 1973-06-27 | $13.67 | $13.85 | 600 | — | — |
| 1973-06-26 | $13.83 | $14.02 | 450 | — | — |
| 1973-06-25 | $13.50 | $13.68 | 5,250 | — | — |
| 1973-06-22 | $13.50 | $13.68 | 6,750 | — | — |
| 1973-06-21 | $13.50 | $13.68 | 3,000 | — | — |
| 1973-06-20 | $13.83 | $14.02 | 1,350 | — | — |
| 1973-06-19 | $14.08 | $14.27 | 150 | — | — |
| 1973-06-18 | $14.00 | $14.19 | 900 | — | — |
| 1973-06-15 | $14.08 | $14.27 | 1,950 | — | — |
| 1973-06-14 | $14.17 | $14.36 | 0 | — | — |
| 1973-06-13 | $14.17 | $14.36 | 2,700 | — | — |
| 1973-06-12 | $14.00 | $14.19 | 1,050 | — | — |
| 1973-06-11 | $14.00 | $14.19 | 1,350 | — | — |
| 1973-06-08 | $13.50 | $13.68 | 32,550 | — | — |
| 1973-06-07 | $13.33 | $13.51 | 3,450 | — | — |
| 1973-06-06 | $13.33 | $13.51 | 1,200 | — | — |
| 1973-06-05 | $13.33 | $13.51 | 4,650 | — | — |
| 1973-06-04 | $13.17 | $13.34 | 2,400 | — | — |
| 1973-06-01 | $13.42 | $13.60 | 3,900 | — | — |
| 1973-05-31 | $13.67 | $13.85 | 1,500 | — | — |
| 1973-05-30 | $14.00 | $14.19 | 10,350 | — | — |
| 1973-05-29 | $14.33 | $14.52 | 5,700 | — | — |
| 1973-05-25 | $13.83 | $14.02 | 600 | — | — |
| 1973-05-24 | $14.00 | $14.19 | 13,650 | — | — |
| 1973-05-23 | $13.92 | $14.10 | 9,150 | — | — |
| 1973-05-22 | $13.75 | $13.93 | 2,550 | — | — |
| 1973-05-21 | $13.75 | $13.93 | 4,950 | — | — |
| 1973-05-18 | $14.08 | $14.27 | 450 | — | — |
| 1973-05-17 | $14.08 | $14.27 | 3,600 | — | — |
| 1973-05-16 | $14.00 | $14.19 | 7,050 | — | — |
| 1973-05-15 | $14.00 | $14.19 | 3,150 | — | — |
| 1973-05-14 | $14.00 | $14.19 | 3,300 | — | — |
| 1973-05-11 | $14.17 | $14.36 | 3,150 | — | — |
| 1973-05-10 | $14.25 | $14.44 | 1,050 | — | — |
| 1973-05-09 | $14.25 | $14.44 | 7,950 | — | — |
| 1973-05-08 | $14.08 | $14.27 | 1,050 | — | — |
| 1973-05-07 | $14.08 | $14.27 | 1,200 | — | — |
| 1973-05-04 | $14.08 | $14.27 | 1,950 | — | — |
| 1973-05-03 | $13.75 | $13.93 | 450 | — | — |
| 1973-05-02 | $13.75 | $13.93 | 450 | — | — |
| 1973-05-01 | $13.67 | $13.67 | 2,250 | — | — |
| 1973-04-30 | $13.75 | $13.75 | 6,600 | — | — |
| 1973-04-27 | $14.00 | $14.00 | 4,350 | — | — |
| 1973-04-26 | $14.08 | $14.08 | 9,900 | — | — |
| 1973-04-25 | $14.08 | $14.08 | 1,800 | — | — |
| 1973-04-24 | $14.17 | $14.17 | 1,650 | — | — |
| 1973-04-23 | $14.08 | $14.08 | 4,200 | — | — |
| 1973-04-19 | $14.08 | $14.08 | 12,900 | — | — |
| 1973-04-18 | $14.33 | $14.33 | 750 | — | — |
| 1973-04-17 | $14.58 | $14.58 | 6,150 | — | — |
| 1973-04-16 | $14.67 | $14.67 | 1,050 | — | — |
| 1973-04-13 | $14.67 | $14.67 | 2,700 | — | — |
| 1973-04-12 | $14.58 | $14.58 | 2,550 | — | — |
| 1973-04-11 | $14.58 | $14.58 | 3,150 | — | — |
| 1973-04-10 | $14.25 | $14.25 | 900 | — | — |
| 1973-04-09 | $14.17 | $14.17 | 4,500 | — | — |
| 1973-04-06 | $14.25 | $14.25 | 6,900 | — | — |
| 1973-04-05 | $14.08 | $14.08 | 2,550 | — | — |
| 1973-04-04 | $14.33 | $14.33 | 600 | — | — |
| 1973-04-03 | $14.33 | $14.33 | 3,900 | — | — |
| 1973-04-02 | $14.50 | $14.50 | 3,750 | — | — |
| 1973-03-30 | $14.50 | $14.50 | 6,450 | — | — |
| 1973-03-29 | $14.42 | $14.42 | 2,550 | — | — |
| 1973-03-28 | $14.50 | $14.50 | 1,800 | — | — |
| 1973-03-27 | $14.58 | $14.58 | 2,100 | — | — |
| 1973-03-26 | $14.42 | $14.42 | 2,400 | — | — |
| 1973-03-23 | $14.33 | $14.33 | 4,200 | — | — |
| 1973-03-22 | $14.25 | $14.25 | 900 | — | — |
| 1973-03-21 | $14.33 | $14.33 | 2,850 | — | — |
| 1973-03-20 | $14.42 | $14.42 | 2,850 | — | — |
| 1973-03-19 | $14.50 | $14.50 | 4,650 | — | — |
| 1973-03-16 | $15.17 | $15.17 | 2,250 | — | — |
| 1973-03-15 | $14.58 | $14.58 | 600 | — | — |
| 1973-03-14 | $14.42 | $14.42 | 1,800 | — | — |
| 1973-03-13 | $14.67 | $14.67 | 2,550 | — | — |
| 1973-03-12 | $14.58 | $14.58 | 1,650 | — | — |
| 1973-03-09 | $14.50 | $14.50 | 1,050 | — | — |
| 1973-03-08 | $14.25 | $14.25 | 4,800 | — | — |
| 1973-03-07 | $14.75 | $14.75 | 3,900 | — | — |
| 1973-03-06 | $15.17 | $15.17 | 750 | — | — |
| 1973-03-05 | $15.25 | $15.25 | 5,550 | — | — |
| 1973-03-02 | $15.25 | $15.25 | 5,850 | — | — |
| 1973-03-01 | $14.67 | $14.67 | 6,300 | — | — |
| 1973-02-28 | $14.50 | $14.50 | 6,000 | — | — |
| 1973-02-27 | $14.83 | $14.83 | 2,100 | — | — |
| 1973-02-26 | $15.00 | $15.00 | 4,050 | — | — |
| 1973-02-23 | $15.00 | $15.00 | 2,550 | — | — |
| 1973-02-22 | $15.25 | $15.25 | 1,350 | — | — |
| 1973-02-21 | $15.33 | $15.33 | 5,700 | — | — |