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 | $26.08 | $26.08 | 52,050 | — | — |
| 1973-12-28 | $25.92 | $25.92 | 37,950 | — | — |
| 1973-12-27 | $26.17 | $26.17 | 82,650 | — | — |
| 1973-12-26 | $25.92 | $25.92 | 63,750 | — | — |
| 1973-12-24 | $25.17 | $25.17 | 32,850 | — | — |
| 1973-12-21 | $24.67 | $24.67 | 79,350 | — | — |
| 1973-12-20 | $25.17 | $25.17 | 73,050 | — | — |
| 1973-12-19 | $24.67 | $24.67 | 110,850 | — | — |
| 1973-12-18 | $25.83 | $25.83 | 350,100 | — | — |
| 1973-12-17 | $25.67 | $25.67 | 91,200 | — | — |
| 1973-12-14 | $26.17 | $26.17 | 114,300 | — | — |
| 1973-12-13 | $25.92 | $25.92 | 117,600 | — | — |
| 1973-12-12 | $25.67 | $25.67 | 139,650 | — | — |
| 1973-12-11 | $26.54 | $26.54 | 93,900 | — | — |
| 1973-12-10 | $26.25 | $26.25 | 122,100 | — | — |
| 1973-12-07 | $24.83 | $24.83 | 75,000 | — | — |
| 1973-12-06 | $23.79 | $23.79 | 73,500 | — | — |
| 1973-12-05 | $23.08 | $23.08 | 147,000 | — | — |
| 1973-12-04 | $23.33 | $23.33 | 106,800 | — | — |
| 1973-12-03 | $23.08 | $23.08 | 96,300 | — | — |
| 1973-11-30 | $23.71 | $23.71 | 53,400 | — | — |
| 1973-11-29 | $24.33 | $24.33 | 78,600 | — | — |
| 1973-11-28 | $24.50 | $24.50 | 66,900 | — | — |
| 1973-11-27 | $24.25 | $24.25 | 68,700 | — | — |
| 1973-11-26 | $24.46 | $24.46 | 80,400 | — | — |
| 1973-11-23 | $24.96 | $24.96 | 61,200 | — | — |
| 1973-11-21 | $24.88 | $24.87 | 73,800 | — | — |
| 1973-11-20 | $24.42 | $24.42 | 87,600 | — | — |
| 1973-11-19 | $24.04 | $24.04 | 33,600 | — | — |
| 1973-11-16 | $24.63 | $24.63 | 109,200 | — | — |
| 1973-11-15 | $24.54 | $24.54 | 79,500 | — | — |
| 1973-11-14 | $24.54 | $24.54 | 73,800 | — | — |
| 1973-11-13 | $24.88 | $24.87 | 147,600 | — | — |
| 1973-11-12 | $24.83 | $24.83 | 80,100 | — | — |
| 1973-11-09 | $24.46 | $24.46 | 105,300 | — | — |
| 1973-11-08 | $25.08 | $25.08 | 73,500 | — | — |
| 1973-11-07 | $24.54 | $24.54 | 52,800 | — | — |
| 1973-11-06 | $24.17 | $24.17 | 120,900 | — | — |
| 1973-11-05 | $23.71 | $23.71 | 82,800 | — | — |
| 1973-11-02 | $23.92 | $23.92 | 69,900 | — | — |
| 1973-11-01 | $24.67 | $24.67 | 53,700 | — | — |
| 1973-10-31 | $24.96 | $24.96 | 81,900 | — | — |
| 1973-10-30 | $25.29 | $25.29 | 100,500 | — | — |
| 1973-10-29 | $25.67 | $25.67 | 87,000 | — | — |
| 1973-10-26 | $25.33 | $25.33 | 72,600 | — | — |
| 1973-10-25 | $25.25 | $25.25 | 66,000 | — | — |
| 1973-10-24 | $25.25 | $25.25 | 56,100 | — | — |
| 1973-10-23 | $24.92 | $24.92 | 85,500 | — | — |
| 1973-10-22 | $24.67 | $24.67 | 26,100 | — | — |
| 1973-10-19 | $24.96 | $24.96 | 83,100 | — | — |
| 1973-10-18 | $25.83 | $25.83 | 41,400 | — | — |
| 1973-10-17 | $25.71 | $25.71 | 50,400 | — | — |
| 1973-10-16 | $26.08 | $26.08 | 96,000 | — | — |
| 1973-10-15 | $26.50 | $26.50 | 62,400 | — | — |
| 1973-10-12 | $26.67 | $26.67 | 129,600 | — | — |
| 1973-10-11 | $26.71 | $26.71 | 56,100 | — | — |
| 1973-10-10 | $25.92 | $25.92 | 95,400 | — | — |
| 1973-10-09 | $25.58 | $25.58 | 99,900 | — | — |
| 1973-10-08 | $25.21 | $25.21 | 121,200 | — | — |
| 1973-10-05 | $24.92 | $24.92 | 78,000 | — | — |
| 1973-10-04 | $24.71 | $24.71 | 204,000 | — | — |
| 1973-10-03 | $24.71 | $24.71 | 129,300 | — | — |
| 1973-10-02 | $23.96 | $23.96 | 75,000 | — | — |
| 1973-10-01 | $23.42 | $23.42 | 42,900 | — | — |
| 1973-09-28 | $23.42 | $23.42 | 44,700 | — | — |
| 1973-09-27 | $23.54 | $23.54 | 132,600 | — | — |
| 1973-09-26 | $23.00 | $23.00 | 72,000 | — | — |
| 1973-09-25 | $22.71 | $22.71 | 64,500 | — | — |
| 1973-09-24 | $23.17 | $23.17 | 143,700 | — | — |
| 1973-09-21 | $23.33 | $23.33 | 58,800 | — | — |
| 1973-09-20 | $23.54 | $23.54 | 159,000 | — | — |
| 1973-09-19 | $23.17 | $23.17 | 66,600 | — | — |
| 1973-09-18 | $22.25 | $22.25 | 152,700 | — | — |
| 1973-09-17 | $22.33 | $22.33 | 114,300 | — | — |
| 1973-09-14 | $22.08 | $22.08 | 74,400 | — | — |
| 1973-09-13 | $21.79 | $21.79 | 126,900 | — | — |
| 1973-09-12 | $21.71 | $21.71 | 141,600 | — | — |
| 1973-09-11 | $22.33 | $22.33 | 135,000 | — | — |
| 1973-09-10 | $22.63 | $22.63 | 120,900 | — | — |
| 1973-09-07 | $22.71 | $22.71 | 87,600 | — | — |
| 1973-09-06 | $22.79 | $22.79 | 61,200 | — | — |
| 1973-09-05 | $22.63 | $22.63 | 129,000 | — | — |
| 1973-09-04 | $22.50 | $22.50 | 104,100 | — | — |
| 1973-08-31 | $22.83 | $22.83 | 28,800 | — | — |
| 1973-08-30 | $23.08 | $23.08 | 60,000 | — | — |
| 1973-08-29 | $23.08 | $23.08 | 73,500 | — | — |
| 1973-08-28 | $23.08 | $23.08 | 122,400 | — | — |
| 1973-08-27 | $23.17 | $23.17 | 66,000 | — | — |
| 1973-08-24 | $23.25 | $23.25 | 189,000 | — | — |
| 1973-08-23 | $23.33 | $23.33 | 109,200 | — | — |
| 1973-08-22 | $22.54 | $22.54 | 50,700 | — | — |
| 1973-08-21 | $22.54 | $22.54 | 45,900 | — | — |
| 1973-08-20 | $22.50 | $22.50 | 83,700 | — | — |
| 1973-08-17 | $22.71 | $22.71 | 75,000 | — | — |
| 1973-08-16 | $22.92 | $22.92 | 48,600 | — | — |
| 1973-08-15 | $23.00 | $23.00 | 81,600 | — | — |
| 1973-08-14 | $22.71 | $22.71 | 97,500 | — | — |
| 1973-08-13 | $23.50 | $23.50 | 116,100 | — | — |
| 1973-08-10 | $23.67 | $23.67 | 169,800 | — | — |
| 1973-08-09 | $23.46 | $23.46 | 252,300 | — | — |
| 1973-08-08 | $23.17 | $23.17 | 193,500 | — | — |
| 1973-08-07 | $22.83 | $22.83 | 71,700 | — | — |
| 1973-08-06 | $22.46 | $22.46 | 159,000 | — | — |
| 1973-08-03 | $21.96 | $21.96 | 75,300 | — | — |
| 1973-08-02 | $21.67 | $21.67 | 112,500 | — | — |
| 1973-08-01 | $21.67 | $21.67 | 77,400 | — | — |
| 1973-07-31 | $21.46 | $21.46 | 128,400 | — | — |
| 1973-07-30 | $21.71 | $21.71 | 125,700 | — | — |
| 1973-07-27 | $22.00 | $22.00 | 70,500 | — | — |
| 1973-07-26 | $22.50 | $22.50 | 183,600 | — | — |
| 1973-07-25 | $22.54 | $22.54 | 235,200 | — | — |
| 1973-07-24 | $21.63 | $21.63 | 126,600 | — | — |
| 1973-07-23 | $21.54 | $21.54 | 102,600 | — | — |
| 1973-07-20 | $21.46 | $21.46 | 95,100 | — | — |
| 1973-07-19 | $21.17 | $21.17 | 135,000 | — | — |
| 1973-07-18 | $21.04 | $21.04 | 51,000 | — | — |
| 1973-07-17 | $21.17 | $21.17 | 144,000 | — | — |
| 1973-07-16 | $21.08 | $21.08 | 46,500 | — | — |
| 1973-07-13 | $20.96 | $20.96 | 64,500 | — | — |
| 1973-07-12 | $21.33 | $21.33 | 142,800 | — | — |
| 1973-07-11 | $21.46 | $21.46 | 169,200 | — | — |
| 1973-07-10 | $21.00 | $21.00 | 81,600 | — | — |
| 1973-07-09 | $20.58 | $20.58 | 39,600 | — | — |
| 1973-07-06 | $20.29 | $20.29 | 32,400 | — | — |
| 1973-07-05 | $20.17 | $20.17 | 60,900 | — | — |
| 1973-07-03 | $20.00 | $20.00 | 63,000 | — | — |
| 1973-07-02 | $19.63 | $19.62 | 39,300 | — | — |
| 1973-06-29 | $19.58 | $19.58 | 75,300 | — | — |
| 1973-06-28 | $19.58 | $19.58 | 21,900 | — | — |
| 1973-06-27 | $19.25 | $19.25 | 86,400 | — | — |
| 1973-06-26 | $19.25 | $19.25 | 18,900 | — | — |
| 1973-06-25 | $19.08 | $19.08 | 16,800 | — | — |
| 1973-06-22 | $19.17 | $19.17 | 43,500 | — | — |
| 1973-06-21 | $19.25 | $19.25 | 118,200 | — | — |
| 1973-06-20 | $19.33 | $19.33 | 91,200 | — | — |
| 1973-06-19 | $19.29 | $19.29 | 88,800 | — | — |
| 1973-06-18 | $19.25 | $19.25 | 131,400 | — | — |
| 1973-06-15 | $19.67 | $19.67 | 26,400 | — | — |
| 1973-06-14 | $19.79 | $19.79 | 138,900 | — | — |
| 1973-06-13 | $19.83 | $19.83 | 80,400 | — | — |
| 1973-06-12 | $20.08 | $20.08 | 144,600 | — | — |
| 1973-06-11 | $19.83 | $19.83 | 39,600 | — | — |
| 1973-06-08 | $19.54 | $19.54 | 83,400 | — | — |
| 1973-06-07 | $19.00 | $19.00 | 47,100 | — | — |
| 1973-06-06 | $18.83 | $18.83 | 27,000 | — | — |
| 1973-06-05 | $18.92 | $18.92 | 85,500 | — | — |
| 1973-06-04 | $18.83 | $18.83 | 31,800 | — | — |
| 1973-06-01 | $18.96 | $18.96 | 70,800 | — | — |
| 1973-05-31 | $18.83 | $18.83 | 82,800 | — | — |
| 1973-05-30 | $19.29 | $19.29 | 16,800 | — | — |
| 1973-05-29 | $19.33 | $19.33 | 25,500 | — | — |
| 1973-05-25 | $19.96 | $19.96 | 82,800 | — | — |
| 1973-05-24 | $19.63 | $19.62 | 45,300 | — | — |
| 1973-05-23 | $19.17 | $19.17 | 91,500 | — | — |
| 1973-05-22 | $18.88 | $18.87 | 51,300 | — | — |
| 1973-05-21 | $18.83 | $18.83 | 138,300 | — | — |
| 1973-05-18 | $19.17 | $19.17 | 85,200 | — | — |
| 1973-05-17 | $19.29 | $19.29 | 56,100 | — | — |
| 1973-05-16 | $19.29 | $19.29 | 39,900 | — | — |
| 1973-05-15 | $19.08 | $19.08 | 90,300 | — | — |
| 1973-05-14 | $18.88 | $18.87 | 46,200 | — | — |
| 1973-05-11 | $19.17 | $19.17 | 76,500 | — | — |
| 1973-05-10 | $19.42 | $19.42 | 61,800 | — | — |
| 1973-05-09 | $19.67 | $19.67 | 66,900 | — | — |
| 1973-05-08 | $19.58 | $19.58 | 80,100 | — | — |
| 1973-05-07 | $19.58 | $19.58 | 55,800 | — | — |
| 1973-05-04 | $19.67 | $19.67 | 256,800 | — | — |
| 1973-05-03 | $19.08 | $19.08 | 116,700 | — | — |