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 | $6.31 | $6.42 | 19,600 | — | — |
| 1973-12-28 | $6.34 | $6.45 | 92,400 | — | — |
| 1973-12-27 | $6.19 | $6.29 | 21,600 | — | — |
| 1973-12-26 | $6.19 | $6.29 | 10,800 | — | — |
| 1973-12-24 | $6.16 | $6.26 | 16,000 | — | — |
| 1973-12-21 | $6.25 | $6.35 | 21,200 | — | — |
| 1973-12-20 | $6.25 | $6.35 | 19,200 | — | — |
| 1973-12-19 | $6.31 | $6.42 | 110,400 | — | — |
| 1973-12-18 | $6.13 | $6.23 | 74,000 | — | — |
| 1973-12-17 | $6.00 | $6.10 | 17,200 | — | — |
| 1973-12-14 | $5.97 | $6.07 | 19,200 | — | — |
| 1973-12-13 | $5.97 | $6.07 | 14,800 | — | — |
| 1973-12-12 | $6.00 | $6.10 | 17,200 | — | — |
| 1973-12-11 | $6.00 | $6.10 | 42,000 | — | — |
| 1973-12-10 | $6.06 | $6.16 | 32,400 | — | — |
| 1973-12-07 | $5.91 | $6.00 | 30,000 | — | — |
| 1973-12-06 | $5.75 | $5.84 | 28,400 | — | — |
| 1973-12-05 | $5.66 | $5.75 | 13,600 | — | — |
| 1973-12-04 | $5.72 | $5.81 | 42,000 | — | — |
| 1973-12-03 | $5.72 | $5.81 | 30,000 | — | — |
| 1973-11-30 | $5.78 | $5.88 | 23,200 | — | — |
| 1973-11-29 | $5.78 | $5.88 | 32,000 | — | — |
| 1973-11-28 | $5.75 | $5.84 | 22,000 | — | — |
| 1973-11-27 | $5.69 | $5.78 | 28,000 | — | — |
| 1973-11-26 | $5.66 | $5.75 | 118,400 | — | — |
| 1973-11-23 | $5.78 | $5.88 | 31,200 | — | — |
| 1973-11-21 | $5.81 | $5.91 | 36,000 | — | — |
| 1973-11-20 | $5.75 | $5.84 | 60,000 | — | — |
| 1973-11-19 | $5.75 | $5.84 | 40,000 | — | — |
| 1973-11-16 | $5.75 | $5.84 | 48,400 | — | — |
| 1973-11-15 | $5.72 | $5.81 | 54,000 | — | — |
| 1973-11-14 | $5.72 | $5.81 | 31,200 | — | — |
| 1973-11-13 | $5.91 | $6.00 | 62,800 | — | — |
| 1973-11-12 | $6.00 | $6.10 | 33,600 | — | — |
| 1973-11-09 | $6.06 | $6.16 | 117,600 | — | — |
| 1973-11-08 | $6.06 | $6.16 | 28,000 | — | — |
| 1973-11-07 | $6.16 | $6.26 | 31,200 | — | — |
| 1973-11-06 | $6.19 | $6.29 | 61,600 | — | — |
| 1973-11-05 | $6.16 | $6.26 | 27,600 | — | — |
| 1973-11-02 | $6.22 | $6.32 | 25,200 | — | — |
| 1973-11-01 | $6.19 | $6.29 | 17,600 | — | — |
| 1973-10-31 | $6.25 | $6.35 | 53,200 | — | — |
| 1973-10-30 | $6.19 | $6.29 | 153,600 | — | — |
| 1973-10-29 | $6.25 | $6.35 | 47,200 | — | — |
| 1973-10-26 | $6.28 | $6.38 | 41,600 | — | — |
| 1973-10-25 | $6.28 | $6.38 | 132,000 | — | — |
| 1973-10-24 | $6.28 | $6.38 | 28,800 | — | — |
| 1973-10-23 | $6.28 | $6.38 | 47,600 | — | — |
| 1973-10-22 | $6.28 | $6.38 | 34,000 | — | — |
| 1973-10-19 | $6.28 | $6.38 | 35,600 | — | — |
| 1973-10-18 | $6.31 | $6.42 | 80,000 | — | — |
| 1973-10-17 | $6.28 | $6.38 | 34,400 | — | — |
| 1973-10-16 | $6.28 | $6.38 | 56,800 | — | — |
| 1973-10-15 | $6.38 | $6.48 | 36,400 | — | — |
| 1973-10-12 | $6.38 | $6.48 | 38,000 | — | — |
| 1973-10-11 | $6.44 | $6.54 | 23,600 | — | — |
| 1973-10-10 | $6.47 | $6.58 | 21,200 | — | — |
| 1973-10-09 | $6.50 | $6.61 | 14,400 | — | — |
| 1973-10-08 | $6.50 | $6.61 | 5,200 | — | — |
| 1973-10-05 | $6.56 | $6.67 | 57,600 | — | — |
| 1973-10-04 | $6.56 | $6.67 | 59,600 | — | — |
| 1973-10-03 | $6.59 | $6.70 | 14,800 | — | — |
| 1973-10-02 | $6.66 | $6.77 | 12,800 | — | — |
| 1973-10-01 | $6.78 | $6.89 | 13,200 | — | — |
| 1973-09-28 | $6.84 | $6.96 | 89,600 | — | — |
| 1973-09-27 | $6.88 | $6.99 | 57,600 | — | — |
| 1973-09-26 | $6.81 | $6.93 | 26,400 | — | — |
| 1973-09-25 | $6.72 | $6.83 | 16,000 | — | — |
| 1973-09-24 | $6.75 | $6.86 | 19,600 | — | — |
| 1973-09-21 | $6.75 | $6.86 | 51,200 | — | — |
| 1973-09-20 | $6.59 | $6.70 | 20,400 | — | — |
| 1973-09-19 | $6.63 | $6.73 | 13,600 | — | — |
| 1973-09-18 | $6.56 | $6.67 | 19,200 | — | — |
| 1973-09-17 | $6.63 | $6.73 | 5,200 | — | — |
| 1973-09-14 | $6.53 | $6.64 | 8,000 | — | — |
| 1973-09-13 | $6.59 | $6.70 | 8,800 | — | — |
| 1973-09-12 | $6.56 | $6.67 | 10,400 | — | — |
| 1973-09-11 | $6.53 | $6.64 | 50,800 | — | — |
| 1973-09-10 | $6.66 | $6.77 | 14,000 | — | — |
| 1973-09-07 | $6.69 | $6.80 | 9,600 | — | — |
| 1973-09-06 | $6.69 | $6.80 | 12,800 | — | — |
| 1973-09-05 | $6.59 | $6.70 | 16,800 | — | — |
| 1973-09-04 | $6.59 | $6.70 | 10,800 | — | — |
| 1973-08-31 | $6.63 | $6.73 | 9,600 | — | — |
| 1973-08-30 | $6.47 | $6.58 | 11,600 | — | — |
| 1973-08-29 | $6.31 | $6.42 | 39,200 | — | — |
| 1973-08-28 | $6.22 | $6.32 | 9,200 | — | — |
| 1973-08-27 | $6.16 | $6.26 | 9,200 | — | — |
| 1973-08-24 | $6.19 | $6.29 | 16,000 | — | — |
| 1973-08-23 | $6.22 | $6.32 | 17,200 | — | — |
| 1973-08-22 | $6.22 | $6.32 | 11,200 | — | — |
| 1973-08-21 | $6.22 | $6.32 | 102,000 | — | — |
| 1973-08-20 | $6.25 | $6.35 | 21,200 | — | — |
| 1973-08-17 | $6.34 | $6.45 | 5,200 | — | — |
| 1973-08-16 | $6.28 | $6.38 | 24,000 | — | — |
| 1973-08-15 | $6.44 | $6.54 | 16,000 | — | — |
| 1973-08-14 | $6.31 | $6.42 | 17,600 | — | — |
| 1973-08-13 | $6.31 | $6.42 | 8,800 | — | — |
| 1973-08-10 | $6.44 | $6.54 | 14,400 | — | — |
| 1973-08-09 | $6.50 | $6.61 | 9,600 | — | — |
| 1973-08-08 | $6.53 | $6.64 | 6,400 | — | — |
| 1973-08-07 | $6.59 | $6.70 | 14,000 | — | — |
| 1973-08-06 | $6.69 | $6.80 | 22,400 | — | — |
| 1973-08-03 | $6.78 | $6.89 | 6,400 | — | — |
| 1973-08-02 | $6.78 | $6.89 | 27,600 | — | — |
| 1973-08-01 | $6.81 | $6.93 | 13,600 | — | — |
| 1973-07-31 | $6.94 | $7.05 | 11,200 | — | — |
| 1973-07-30 | $6.94 | $7.05 | 80,000 | — | — |
| 1973-07-27 | $6.97 | $7.08 | 28,000 | — | — |
| 1973-07-26 | $7.03 | $7.15 | 9,200 | — | — |
| 1973-07-25 | $7.00 | $7.12 | 27,600 | — | — |
| 1973-07-24 | $7.03 | $7.15 | 156,400 | — | — |
| 1973-07-23 | $6.81 | $6.93 | 13,600 | — | — |
| 1973-07-20 | $6.84 | $6.96 | 11,200 | — | — |
| 1973-07-19 | $6.81 | $6.93 | 10,800 | — | — |
| 1973-07-18 | $6.84 | $6.96 | 16,400 | — | — |
| 1973-07-17 | $6.88 | $6.99 | 10,400 | — | — |
| 1973-07-16 | $6.84 | $6.96 | 5,600 | — | — |
| 1973-07-13 | $6.84 | $6.96 | 14,400 | — | — |
| 1973-07-12 | $7.00 | $7.12 | 15,600 | — | — |
| 1973-07-11 | $6.97 | $7.08 | 7,600 | — | — |
| 1973-07-10 | $6.91 | $7.02 | 6,400 | — | — |
| 1973-07-09 | $7.03 | $7.15 | 32,400 | — | — |
| 1973-07-06 | $7.00 | $7.12 | 10,000 | — | — |
| 1973-07-05 | $7.03 | $7.15 | 21,600 | — | — |
| 1973-07-03 | $7.06 | $7.18 | 3,600 | — | — |
| 1973-07-02 | $7.06 | $7.18 | 7,200 | — | — |
| 1973-06-29 | $7.06 | $7.18 | 15,200 | — | — |
| 1973-06-28 | $7.06 | $7.18 | 10,400 | — | — |
| 1973-06-27 | $7.13 | $7.24 | 24,000 | — | — |
| 1973-06-26 | $7.03 | $7.15 | 8,800 | — | — |
| 1973-06-25 | $7.13 | $7.24 | 25,200 | — | — |
| 1973-06-22 | $7.44 | $7.56 | 12,000 | — | — |
| 1973-06-21 | $7.38 | $7.50 | 23,600 | — | — |
| 1973-06-20 | $7.38 | $7.50 | 12,000 | — | — |
| 1973-06-19 | $7.41 | $7.53 | 72,800 | — | — |
| 1973-06-18 | $7.44 | $7.56 | 26,000 | — | — |
| 1973-06-15 | $7.38 | $7.50 | 30,000 | — | — |
| 1973-06-14 | $7.44 | $7.56 | 38,400 | — | — |
| 1973-06-13 | $7.44 | $7.56 | 21,200 | — | — |
| 1973-06-12 | $7.50 | $7.62 | 13,600 | — | — |
| 1973-06-11 | $7.41 | $7.53 | 10,800 | — | — |
| 1973-06-08 | $7.50 | $7.62 | 175,600 | — | — |
| 1973-06-07 | $7.47 | $7.59 | 152,800 | — | — |
| 1973-06-06 | $7.41 | $7.53 | 14,800 | — | — |
| 1973-06-05 | $7.38 | $7.50 | 27,200 | — | — |
| 1973-06-04 | $7.25 | $7.37 | 16,000 | — | — |
| 1973-06-01 | $7.22 | $7.34 | 4,400 | — | — |
| 1973-05-31 | $7.19 | $7.31 | 9,600 | — | — |
| 1973-05-30 | $7.25 | $7.37 | 14,000 | — | — |
| 1973-05-29 | $7.25 | $7.37 | 12,400 | — | — |
| 1973-05-25 | $7.25 | $7.37 | 12,400 | — | — |
| 1973-05-24 | $7.16 | $7.27 | 20,800 | — | — |
| 1973-05-23 | $7.19 | $7.31 | 23,600 | — | — |
| 1973-05-22 | $7.13 | $7.24 | 18,000 | — | — |
| 1973-05-21 | $7.06 | $7.18 | 61,600 | — | — |
| 1973-05-18 | $7.03 | $7.15 | 38,800 | — | — |
| 1973-05-17 | $7.00 | $7.12 | 12,000 | — | — |
| 1973-05-16 | $7.00 | $7.12 | 6,000 | — | — |
| 1973-05-15 | $7.00 | $7.12 | 10,400 | — | — |
| 1973-05-14 | $7.00 | $7.12 | 9,200 | — | — |
| 1973-05-11 | $7.06 | $7.18 | 11,600 | — | — |
| 1973-05-10 | $7.03 | $7.15 | 28,000 | — | — |
| 1973-05-09 | $7.00 | $7.12 | 34,400 | — | — |
| 1973-05-08 | $7.13 | $7.24 | 11,600 | — | — |
| 1973-05-07 | $7.19 | $7.31 | 8,800 | — | — |
| 1973-05-04 | $7.13 | $7.24 | 4,800 | — | — |
| 1973-05-03 | $7.16 | $7.27 | 9,200 | — | — |
| 1973-05-02 | $7.16 | $7.27 | 12,000 | — | — |
| 1973-05-01 | $7.13 | $7.24 | 11,600 | — | — |
| 1973-04-30 | $7.06 | $7.18 | 14,800 | — | — |
| 1973-04-27 | $7.09 | $7.21 | 14,000 | — | — |
| 1973-04-26 | $7.09 | $7.21 | 12,800 | — | — |
| 1973-04-25 | $7.03 | $7.15 | 74,400 | — | — |
| 1973-04-24 | $7.13 | $7.24 | 10,400 | — | — |
| 1973-04-23 | $7.13 | $7.24 | 12,400 | — | — |
| 1973-04-19 | $7.09 | $7.21 | 12,800 | — | — |
| 1973-04-18 | $7.03 | $7.15 | 18,400 | — | — |
| 1973-04-17 | $7.03 | $7.15 | 19,200 | — | — |
| 1973-04-16 | $7.06 | $7.18 | 44,400 | — | — |
| 1973-04-13 | $7.00 | $7.12 | 13,600 | — | — |
| 1973-04-12 | $7.03 | $7.15 | 14,800 | — | — |
| 1973-04-11 | $6.94 | $7.05 | 10,400 | — | — |
| 1973-04-10 | $6.94 | $7.05 | 24,400 | — | — |
| 1973-04-09 | $6.81 | $6.93 | 13,200 | — | — |
| 1973-04-06 | $6.78 | $6.89 | 14,000 | — | — |
| 1973-04-05 | $6.84 | $6.96 | 6,400 | — | — |
| 1973-04-04 | $6.84 | $6.96 | 11,600 | — | — |
| 1973-04-03 | $6.88 | $6.99 | 6,800 | — | — |
| 1973-04-02 | $6.91 | $7.02 | 6,400 | — | — |
| 1973-03-30 | $6.88 | $6.99 | 24,400 | — | — |
| 1973-03-29 | $6.94 | $7.05 | 10,800 | — | — |
| 1973-03-28 | $6.94 | $7.05 | 16,000 | — | — |
| 1973-03-27 | $6.94 | $7.05 | 9,600 | — | — |
| 1973-03-26 | $6.91 | $7.02 | 12,400 | — | — |
| 1973-03-23 | $7.06 | $7.06 | 22,800 | — | — |
| 1973-03-22 | $6.94 | $6.94 | 12,400 | — | — |
| 1973-03-21 | $6.97 | $6.97 | 14,400 | — | — |
| 1973-03-20 | $6.94 | $6.94 | 9,600 | — | — |
| 1973-03-19 | $6.94 | $6.94 | 13,200 | — | — |
| 1973-03-16 | $7.00 | $7.00 | 16,800 | — | — |
| 1973-03-15 | $7.13 | $7.12 | 17,600 | — | — |
| 1973-03-14 | $7.16 | $7.16 | 56,000 | — | — |
| 1973-03-13 | $7.13 | $7.12 | 30,000 | — | — |
| 1973-03-12 | $7.06 | $7.06 | 22,400 | — | — |
| 1973-03-09 | $7.06 | $7.06 | 13,200 | — | — |
| 1973-03-08 | $7.06 | $7.06 | 39,600 | — | — |
| 1973-03-07 | $7.00 | $7.00 | 34,400 | — | — |
| 1973-03-06 | $7.09 | $7.09 | 27,200 | — | — |
| 1973-03-05 | $7.00 | $7.00 | 12,000 | — | — |
| 1973-03-02 | $7.06 | $7.06 | 16,800 | — | — |
| 1973-03-01 | $7.00 | $7.00 | 74,800 | — | — |
| 1973-02-28 | $6.97 | $6.97 | 31,200 | — | — |
| 1973-02-27 | $7.13 | $7.12 | 8,400 | — | — |
| 1973-02-26 | $7.13 | $7.12 | 34,000 | — | — |
| 1973-02-23 | $7.22 | $7.22 | 8,800 | — | — |
| 1973-02-22 | $7.25 | $7.25 | 10,000 | — | — |
| 1973-02-21 | $7.25 | $7.25 | 10,000 | — | — |