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
- 1970-01-02 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 | $2.94 | $3.57 | 848,000 | — | — |
| 1973-12-28 | $2.95 | $3.58 | 3,065,600 | — | — |
| 1973-12-27 | $2.90 | $3.52 | 1,760,000 | — | — |
| 1973-12-26 | $2.85 | $3.45 | 2,316,800 | — | — |
| 1973-12-24 | $2.77 | $3.36 | 761,600 | — | — |
| 1973-12-21 | $2.79 | $3.38 | 1,651,200 | — | — |
| 1973-12-20 | $2.81 | $3.41 | 2,300,800 | — | — |
| 1973-12-19 | $2.84 | $3.44 | 2,540,800 | — | — |
| 1973-12-18 | $2.87 | $3.48 | 1,795,200 | — | — |
| 1973-12-17 | $2.84 | $3.44 | 883,200 | — | — |
| 1973-12-14 | $2.82 | $3.42 | 1,900,800 | — | — |
| 1973-12-13 | $2.78 | $3.37 | 1,558,400 | — | — |
| 1973-12-12 | $2.79 | $3.38 | 2,057,600 | — | — |
| 1973-12-11 | $2.87 | $3.48 | 1,939,200 | — | — |
| 1973-12-10 | $2.85 | $3.46 | 1,750,400 | — | — |
| 1973-12-07 | $2.84 | $3.44 | 2,809,600 | — | — |
| 1973-12-06 | $2.75 | $3.33 | 2,630,400 | — | — |
| 1973-12-05 | $2.75 | $3.33 | 1,638,400 | — | — |
| 1973-12-04 | $2.77 | $3.36 | 1,830,400 | — | — |
| 1973-12-03 | $2.77 | $3.35 | 1,923,200 | — | — |
| 1973-11-30 | $2.80 | $3.40 | 1,251,200 | — | — |
| 1973-11-29 | $2.82 | $3.42 | 2,275,200 | — | — |
| 1973-11-28 | $2.84 | $3.44 | 2,345,600 | — | — |
| 1973-11-27 | $2.72 | $3.30 | 2,966,400 | — | — |
| 1973-11-26 | $2.75 | $3.33 | 2,944,000 | — | — |
| 1973-11-23 | $2.79 | $3.39 | 1,097,600 | — | — |
| 1973-11-21 | $2.77 | $3.35 | 4,793,600 | — | — |
| 1973-11-20 | $2.78 | $3.37 | 3,948,800 | — | — |
| 1973-11-19 | $2.90 | $3.52 | 3,136,000 | — | — |
| 1973-11-16 | $3.02 | $3.66 | 3,929,600 | — | — |
| 1973-11-15 | $2.96 | $3.59 | 3,398,400 | — | — |
| 1973-11-14 | $2.95 | $3.58 | 2,320,000 | — | — |
| 1973-11-13 | $2.92 | $3.54 | 1,929,600 | — | — |
| 1973-11-12 | $2.89 | $3.51 | 1,372,800 | — | — |
| 1973-11-09 | $2.91 | $3.52 | 1,312,000 | — | — |
| 1973-11-08 | $2.94 | $3.56 | 3,779,200 | — | — |
| 1973-11-07 | $2.91 | $3.53 | 2,355,200 | — | — |
| 1973-11-06 | $2.86 | $3.47 | 1,750,400 | — | — |
| 1973-11-05 | $2.88 | $3.50 | 3,244,800 | — | — |
| 1973-11-02 | $2.91 | $3.52 | 2,409,600 | — | — |
| 1973-11-01 | $2.97 | $3.55 | 1,939,200 | — | — |
| 1973-10-31 | $2.95 | $3.53 | 1,657,600 | — | — |
| 1973-10-30 | $2.98 | $3.57 | 1,904,000 | — | — |
| 1973-10-29 | $3.02 | $3.61 | 1,875,200 | — | — |
| 1973-10-26 | $2.99 | $3.58 | 1,939,200 | — | — |
| 1973-10-25 | $2.96 | $3.54 | 2,224,000 | — | — |
| 1973-10-24 | $2.98 | $3.56 | 1,532,800 | — | — |
| 1973-10-23 | $2.95 | $3.53 | 2,662,400 | — | — |
| 1973-10-22 | $2.92 | $3.49 | 2,684,800 | — | — |
| 1973-10-19 | $2.82 | $3.38 | 4,483,200 | — | — |
| 1973-10-18 | $2.77 | $3.32 | 9,609,600 | — | — |
| 1973-10-17 | $2.82 | $3.38 | 2,809,600 | — | — |
| 1973-10-16 | $2.86 | $3.42 | 3,270,400 | — | — |
| 1973-10-15 | $2.88 | $3.44 | 2,928,000 | — | — |
| 1973-10-12 | $2.94 | $3.52 | 2,291,200 | — | — |
| 1973-10-11 | $2.90 | $3.47 | 2,880,000 | — | — |
| 1973-10-10 | $2.81 | $3.37 | 5,929,600 | — | — |
| 1973-10-09 | $2.83 | $3.39 | 3,587,200 | — | — |
| 1973-10-08 | $2.93 | $3.50 | 3,920,000 | — | — |
| 1973-10-05 | $3.00 | $3.59 | 1,408,000 | — | — |
| 1973-10-04 | $2.99 | $3.58 | 1,955,200 | — | — |
| 1973-10-03 | $3.01 | $3.60 | 1,014,400 | — | — |
| 1973-10-02 | $2.98 | $3.57 | 2,102,400 | — | — |
| 1973-10-01 | $2.95 | $3.53 | 1,472,000 | — | — |
| 1973-09-28 | $2.90 | $3.47 | 2,899,200 | — | — |
| 1973-09-27 | $2.95 | $3.52 | 2,934,400 | — | — |
| 1973-09-26 | $2.86 | $3.42 | 1,705,600 | — | — |
| 1973-09-25 | $2.86 | $3.42 | 1,548,800 | — | — |
| 1973-09-24 | $2.85 | $3.41 | 1,481,600 | — | — |
| 1973-09-21 | $2.82 | $3.37 | 2,380,800 | — | — |
| 1973-09-20 | $2.81 | $3.36 | 3,014,400 | — | — |
| 1973-09-19 | $2.80 | $3.36 | 1,843,200 | — | — |
| 1973-09-18 | $2.71 | $3.24 | 1,049,600 | — | — |
| 1973-09-17 | $2.71 | $3.24 | 1,152,000 | — | — |
| 1973-09-14 | $2.71 | $3.24 | 2,617,600 | — | — |
| 1973-09-13 | $2.65 | $3.17 | 1,673,600 | — | — |
| 1973-09-12 | $2.69 | $3.22 | 1,817,600 | — | — |
| 1973-09-11 | $2.71 | $3.25 | 1,539,200 | — | — |
| 1973-09-10 | $2.73 | $3.27 | 1,356,800 | — | — |
| 1973-09-07 | $2.75 | $3.29 | 1,001,600 | — | — |
| 1973-09-06 | $2.74 | $3.28 | 1,363,200 | — | — |
| 1973-09-05 | $2.73 | $3.27 | 1,974,400 | — | — |
| 1973-09-04 | $2.74 | $3.28 | 1,641,600 | — | — |
| 1973-08-31 | $2.78 | $3.32 | 924,800 | — | — |
| 1973-08-30 | $2.77 | $3.32 | 1,152,000 | — | — |
| 1973-08-29 | $2.79 | $3.34 | 1,904,000 | — | — |
| 1973-08-28 | $2.75 | $3.29 | 1,916,800 | — | — |
| 1973-08-27 | $2.73 | $3.26 | 2,598,400 | — | — |
| 1973-08-24 | $2.71 | $3.24 | 2,214,400 | — | — |
| 1973-08-23 | $2.76 | $3.30 | 1,955,200 | — | — |
| 1973-08-22 | $2.74 | $3.28 | 3,388,800 | — | — |
| 1973-08-21 | $2.78 | $3.33 | 2,508,800 | — | — |
| 1973-08-20 | $2.85 | $3.41 | 1,398,400 | — | — |
| 1973-08-17 | $2.83 | $3.38 | 1,014,400 | — | — |
| 1973-08-16 | $2.82 | $3.37 | 1,705,600 | — | — |
| 1973-08-15 | $2.84 | $3.40 | 1,552,000 | — | — |
| 1973-08-14 | $2.86 | $3.43 | 825,600 | — | — |
| 1973-08-13 | $2.92 | $3.50 | 1,398,400 | — | — |
| 1973-08-10 | $2.93 | $3.50 | 1,081,600 | — | — |
| 1973-08-09 | $2.94 | $3.52 | 931,200 | — | — |
| 1973-08-08 | $2.94 | $3.52 | 1,302,400 | — | — |
| 1973-08-07 | $2.93 | $3.50 | 1,744,000 | — | — |
| 1973-08-06 | $2.91 | $3.48 | 2,400,000 | — | — |
| 1973-08-03 | $2.86 | $3.42 | 1,062,400 | — | — |
| 1973-08-02 | $2.90 | $3.47 | 2,582,400 | — | — |
| 1973-08-01 | $2.96 | $3.51 | 1,158,400 | — | — |
| 1973-07-31 | $2.99 | $3.54 | 1,491,200 | — | — |
| 1973-07-30 | $3.04 | $3.59 | 1,142,400 | — | — |
| 1973-07-27 | $3.04 | $3.59 | 1,536,000 | — | — |
| 1973-07-26 | $3.03 | $3.59 | 2,723,200 | — | — |
| 1973-07-25 | $2.98 | $3.53 | 3,174,400 | — | — |
| 1973-07-24 | $2.98 | $3.53 | 1,609,600 | — | — |
| 1973-07-23 | $2.91 | $3.45 | 1,728,000 | — | — |
| 1973-07-20 | $2.88 | $3.41 | 2,659,200 | — | — |
| 1973-07-19 | $2.84 | $3.36 | 4,678,400 | — | — |
| 1973-07-18 | $2.89 | $3.42 | 2,534,400 | — | — |
| 1973-07-17 | $2.93 | $3.47 | 5,212,800 | — | — |
| 1973-07-16 | $2.93 | $3.47 | 2,403,200 | — | — |
| 1973-07-13 | $2.90 | $3.43 | 3,318,400 | — | — |
| 1973-07-12 | $2.96 | $3.51 | 1,696,000 | — | — |
| 1973-07-11 | $2.98 | $3.52 | 2,428,800 | — | — |
| 1973-07-10 | $2.97 | $3.52 | 1,769,600 | — | — |
| 1973-07-09 | $3.01 | $3.56 | 1,203,200 | — | — |
| 1973-07-06 | $3.02 | $3.58 | 1,958,400 | — | — |
| 1973-07-05 | $3.04 | $3.60 | 1,718,400 | — | — |
| 1973-07-03 | $3.04 | $3.59 | 1,692,800 | — | — |
| 1973-07-02 | $3.07 | $3.63 | 1,564,800 | — | — |
| 1973-06-29 | $3.08 | $3.64 | 2,012,800 | — | — |
| 1973-06-28 | $3.08 | $3.65 | 1,651,200 | — | — |
| 1973-06-27 | $3.05 | $3.61 | 928,000 | — | — |
| 1973-06-26 | $3.01 | $3.56 | 1,331,200 | — | — |
| 1973-06-25 | $2.98 | $3.53 | 1,084,800 | — | — |
| 1973-06-22 | $2.97 | $3.51 | 1,542,400 | — | — |
| 1973-06-21 | $2.94 | $3.47 | 902,400 | — | — |
| 1973-06-20 | $2.98 | $3.53 | 969,600 | — | — |
| 1973-06-19 | $2.97 | $3.51 | 1,475,200 | — | — |
| 1973-06-18 | $2.95 | $3.49 | 1,788,800 | — | — |
| 1973-06-15 | $2.98 | $3.53 | 2,553,600 | — | — |
| 1973-06-14 | $3.00 | $3.55 | 2,918,400 | — | — |
| 1973-06-13 | $3.02 | $3.58 | 2,460,800 | — | — |
| 1973-06-12 | $3.11 | $3.68 | 1,347,200 | — | — |
| 1973-06-11 | $3.07 | $3.63 | 1,068,800 | — | — |
| 1973-06-08 | $3.07 | $3.63 | 2,668,800 | — | — |
| 1973-06-07 | $3.02 | $3.58 | 1,324,800 | — | — |
| 1973-06-06 | $2.97 | $3.51 | 1,289,600 | — | — |
| 1973-06-05 | $2.96 | $3.50 | 1,382,400 | — | — |
| 1973-06-04 | $2.92 | $3.45 | 1,264,000 | — | — |
| 1973-06-01 | $2.92 | $3.45 | 1,065,600 | — | — |
| 1973-05-31 | $2.93 | $3.47 | 1,369,600 | — | — |
| 1973-05-30 | $2.94 | $3.47 | 1,964,800 | — | — |
| 1973-05-29 | $3.00 | $3.55 | 912,000 | — | — |
| 1973-05-25 | $3.02 | $3.57 | 2,227,200 | — | — |
| 1973-05-24 | $3.01 | $3.56 | 1,472,000 | — | — |
| 1973-05-23 | $2.93 | $3.46 | 1,612,800 | — | — |
| 1973-05-22 | $2.93 | $3.47 | 1,849,600 | — | — |
| 1973-05-21 | $2.94 | $3.47 | 2,422,400 | — | — |
| 1973-05-18 | $2.94 | $3.48 | 3,004,800 | — | — |
| 1973-05-17 | $2.96 | $3.50 | 1,491,200 | — | — |
| 1973-05-16 | $2.94 | $3.47 | 2,240,000 | — | — |
| 1973-05-15 | $2.93 | $3.46 | 4,284,800 | — | — |
| 1973-05-14 | $2.88 | $3.41 | 4,390,400 | — | — |
| 1973-05-11 | $2.95 | $3.49 | 3,126,400 | — | — |
| 1973-05-10 | $2.97 | $3.51 | 3,139,200 | — | — |
| 1973-05-09 | $2.96 | $3.50 | 3,241,600 | — | — |
| 1973-05-08 | $3.07 | $3.63 | 1,910,400 | — | — |
| 1973-05-07 | $3.11 | $3.68 | 1,692,800 | — | — |
| 1973-05-04 | $3.11 | $3.68 | 3,740,800 | — | — |
| 1973-05-03 | $3.09 | $3.65 | 2,784,000 | — | — |
| 1973-05-02 | $3.03 | $3.55 | 2,835,200 | — | — |
| 1973-05-01 | $2.99 | $3.50 | 4,720,000 | — | — |
| 1973-04-30 | $3.01 | $3.52 | 3,507,200 | — | — |
| 1973-04-27 | $3.05 | $3.58 | 4,352,000 | — | — |
| 1973-04-26 | $3.11 | $3.64 | 8,400,000 | — | — |
| 1973-04-25 | $3.22 | $3.77 | 2,867,200 | — | — |
| 1973-04-24 | $3.20 | $3.75 | 4,188,800 | — | — |
| 1973-04-23 | $3.16 | $3.70 | 2,070,400 | — | — |
| 1973-04-19 | $3.15 | $3.69 | 4,355,200 | — | — |
| 1973-04-18 | $3.13 | $3.66 | 2,742,400 | — | — |
| 1973-04-17 | $3.06 | $3.59 | 2,918,400 | — | — |
| 1973-04-16 | $3.05 | $3.57 | 1,852,800 | — | — |
| 1973-04-13 | $3.07 | $3.60 | 2,921,600 | — | — |
| 1973-04-12 | $3.12 | $3.66 | 5,510,400 | — | — |
| 1973-04-11 | $3.16 | $3.70 | 3,782,400 | — | — |
| 1973-04-10 | $3.05 | $3.58 | 4,467,200 | — | — |
| 1973-04-09 | $3.00 | $3.51 | 1,977,600 | — | — |
| 1973-04-06 | $2.97 | $3.48 | 2,390,400 | — | — |
| 1973-04-05 | $2.94 | $3.45 | 3,785,600 | — | — |
| 1973-04-04 | $2.97 | $3.48 | 2,188,800 | — | — |
| 1973-04-03 | $2.96 | $3.46 | 2,384,000 | — | — |
| 1973-04-02 | $2.95 | $3.45 | 1,731,200 | — | — |
| 1973-03-30 | $2.95 | $3.45 | 2,400,000 | — | — |
| 1973-03-29 | $2.97 | $3.48 | 3,424,000 | — | — |
| 1973-03-28 | $2.92 | $3.42 | 2,771,200 | — | — |
| 1973-03-27 | $2.89 | $3.39 | 2,937,600 | — | — |
| 1973-03-26 | $2.83 | $3.31 | 2,384,000 | — | — |
| 1973-03-23 | $2.81 | $3.29 | 2,796,800 | — | — |
| 1973-03-22 | $2.81 | $3.29 | 2,656,000 | — | — |
| 1973-03-21 | $2.84 | $3.33 | 1,843,200 | — | — |
| 1973-03-20 | $2.86 | $3.35 | 1,241,600 | — | — |
| 1973-03-19 | $2.82 | $3.31 | 1,392,000 | — | — |
| 1973-03-16 | $2.84 | $3.32 | 2,774,400 | — | — |
| 1973-03-15 | $2.86 | $3.35 | 1,216,000 | — | — |
| 1973-03-14 | $2.89 | $3.39 | 2,579,200 | — | — |
| 1973-03-13 | $2.87 | $3.36 | 1,667,200 | — | — |
| 1973-03-12 | $2.82 | $3.31 | 1,219,200 | — | — |
| 1973-03-09 | $2.80 | $3.28 | 1,792,000 | — | — |
| 1973-03-08 | $2.82 | $3.31 | 2,188,800 | — | — |
| 1973-03-07 | $2.80 | $3.28 | 7,081,600 | — | — |
| 1973-03-06 | $2.84 | $3.33 | 1,660,800 | — | — |
| 1973-03-05 | $2.80 | $3.29 | 1,417,600 | — | — |
| 1973-03-02 | $2.80 | $3.28 | 3,033,600 | — | — |
| 1973-03-01 | $2.80 | $3.28 | 1,952,000 | — | — |
| 1973-02-28 | $2.79 | $3.27 | 1,395,200 | — | — |
| 1973-02-27 | $2.78 | $3.26 | 1,692,800 | — | — |
| 1973-02-26 | $2.80 | $3.28 | 2,112,000 | — | — |
| 1973-02-23 | $2.79 | $3.27 | 2,185,600 | — | — |
| 1973-02-22 | $2.79 | $3.27 | 2,073,600 | — | — |
| 1973-02-21 | $2.80 | $3.28 | 1,526,400 | — | — |
| 1973-02-20 | $2.80 | $3.28 | 2,396,800 | — | — |
| 1973-02-16 | $2.77 | $3.25 | 2,540,800 | — | — |
| 1973-02-15 | $2.75 | $3.22 | 2,928,000 | — | — |
| 1973-02-14 | $2.77 | $3.24 | 5,142,400 | — | — |
| 1973-02-13 | $2.84 | $3.33 | 3,571,200 | — | — |
| 1973-02-12 | $2.90 | $3.40 | 2,003,200 | — | — |
| 1973-02-09 | $2.91 | $3.41 | 2,579,200 | — | — |
| 1973-02-08 | $2.86 | $3.34 | 6,348,800 | — | — |
| 1973-02-07 | $2.83 | $3.31 | 4,432,000 | — | — |
| 1973-02-06 | $2.89 | $3.38 | 2,944,000 | — | — |
| 1973-02-05 | $2.93 | $3.43 | 1,731,200 | — | — |
| 1973-02-02 | $2.96 | $3.43 | 2,979,200 | — | — |
| 1973-02-01 | $2.97 | $3.44 | 2,918,400 | — | — |
| 1973-01-31 | $2.96 | $3.43 | 2,304,000 | — | — |
| 1973-01-30 | $2.94 | $3.41 | 1,756,800 | — | — |
| 1973-01-29 | $2.92 | $3.39 | 2,048,000 | — | — |
| 1973-01-26 | $2.91 | $3.38 | 4,566,400 | — | — |
| 1973-01-24 | $2.90 | $3.37 | 2,137,600 | — | — |
| 1973-01-23 | $2.90 | $3.37 | 2,067,200 | — | — |
| 1973-01-22 | $2.93 | $3.39 | 3,040,000 | — | — |
| 1973-01-19 | $2.92 | $3.39 | 1,980,800 | — | — |
| 1973-01-18 | $2.88 | $3.34 | 2,057,600 | — | — |
| 1973-01-17 | $2.85 | $3.31 | 1,590,400 | — | — |
| 1973-01-16 | $2.84 | $3.29 | 2,470,400 | — | — |
| 1973-01-15 | $2.85 | $3.31 | 4,016,000 | — | — |
| 1973-01-12 | $2.89 | $3.35 | 2,912,000 | — | — |
| 1973-01-11 | $2.85 | $3.30 | 4,179,200 | — | — |
| 1973-01-10 | $2.82 | $3.27 | 2,156,800 | — | — |
| 1973-01-09 | $2.82 | $3.27 | 5,219,200 | — | — |
| 1973-01-08 | $2.82 | $3.27 | 1,571,200 | — | — |
| 1973-01-05 | $2.81 | $3.26 | 3,532,800 | — | — |
| 1973-01-04 | $2.79 | $3.24 | 1,718,400 | — | — |
| 1973-01-03 | $2.79 | $3.23 | 1,897,600 | — | — |
| 1973-01-02 | $2.75 | $3.19 | 1,504,000 | — | — |