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 | $53.91 | $55.28 | 94,268 | — | — |
| 1973-12-28 | $54.46 | $55.85 | 111,345 | — | — |
| 1973-12-27 | $54.90 | $56.30 | 155,747 | — | — |
| 1973-12-26 | $53.52 | $54.89 | 174,874 | — | — |
| 1973-12-24 | $51.05 | $52.36 | 74,913 | — | — |
| 1973-12-21 | $52.81 | $54.16 | 104,970 | — | — |
| 1973-12-20 | $54.57 | $55.96 | 106,791 | — | — |
| 1973-12-19 | $55.99 | $57.42 | 116,810 | — | — |
| 1973-12-18 | $55.39 | $56.80 | 101,782 | — | — |
| 1973-12-17 | $52.10 | $53.43 | 93,812 | — | — |
| 1973-12-14 | $52.10 | $53.43 | 273,923 | — | — |
| 1973-12-13 | $52.70 | $54.04 | 175,557 | — | — |
| 1973-12-12 | $54.29 | $55.68 | 145,956 | — | — |
| 1973-12-11 | $57.20 | $58.66 | 154,381 | — | — |
| 1973-12-10 | $58.63 | $60.12 | 117,266 | — | — |
| 1973-12-07 | $57.42 | $58.89 | 150,054 | — | — |
| 1973-12-06 | $55.56 | $56.97 | 170,320 | — | — |
| 1973-12-05 | $53.74 | $55.11 | 89,714 | — | — |
| 1973-12-04 | $54.35 | $55.73 | 169,637 | — | — |
| 1973-12-03 | $53.69 | $55.06 | 199,465 | — | — |
| 1973-11-30 | $55.56 | $56.86 | 132,066 | — | — |
| 1973-11-29 | $56.87 | $58.21 | 161,212 | — | — |
| 1973-11-28 | $58.14 | $59.50 | 163,261 | — | — |
| 1973-11-27 | $56.21 | $57.53 | 141,857 | — | — |
| 1973-11-26 | $57.53 | $58.88 | 162,806 | — | — |
| 1973-11-23 | $58.85 | $60.23 | 178,289 | — | — |
| 1973-11-21 | $60.39 | $61.80 | 209,484 | — | — |
| 1973-11-20 | $60.61 | $62.03 | 178,061 | — | — |
| 1973-11-19 | $60.61 | $62.03 | 123,641 | — | — |
| 1973-11-16 | $62.80 | $64.28 | 175,557 | — | — |
| 1973-11-15 | $62.42 | $63.88 | 141,629 | — | — |
| 1973-11-14 | $60.99 | $62.42 | 117,721 | — | — |
| 1973-11-13 | $62.03 | $63.49 | 113,850 | — | — |
| 1973-11-12 | $61.05 | $62.48 | 127,512 | — | — |
| 1973-11-09 | $62.03 | $63.49 | 127,967 | — | — |
| 1973-11-08 | $63.30 | $64.78 | 81,517 | — | — |
| 1973-11-07 | $62.69 | $64.16 | 65,350 | — | — |
| 1973-11-06 | $61.32 | $62.76 | 102,920 | — | — |
| 1973-11-05 | $62.47 | $63.94 | 123,641 | — | — |
| 1973-11-02 | $64.23 | $65.74 | 83,566 | — | — |
| 1973-11-01 | $64.34 | $65.85 | 91,535 | — | — |
| 1973-10-31 | $64.34 | $65.85 | 94,268 | — | — |
| 1973-10-30 | $64.23 | $65.74 | 104,059 | — | — |
| 1973-10-29 | $64.67 | $66.19 | 86,526 | — | — |
| 1973-10-26 | $64.67 | $66.19 | 107,019 | — | — |
| 1973-10-25 | $64.12 | $65.62 | 142,996 | — | — |
| 1973-10-24 | $63.90 | $65.40 | 44,629 | — | — |
| 1973-10-23 | $63.68 | $65.17 | 96,089 | — | — |
| 1973-10-22 | $63.30 | $64.78 | 66,261 | — | — |
| 1973-10-19 | $64.56 | $66.07 | 43,263 | — | — |
| 1973-10-18 | $63.74 | $65.23 | 43,035 | — | — |
| 1973-10-17 | $63.46 | $64.95 | 93,812 | — | — |
| 1973-10-16 | $63.46 | $64.95 | 76,735 | — | — |
| 1973-10-15 | $62.64 | $64.11 | 74,458 | — | — |
| 1973-10-12 | $64.12 | $65.62 | 112,256 | — | — |
| 1973-10-11 | $63.68 | $65.17 | 176,468 | — | — |
| 1973-10-10 | $62.20 | $63.66 | 163,033 | — | — |
| 1973-10-09 | $63.79 | $65.29 | 201,287 | — | — |
| 1973-10-08 | $61.48 | $62.93 | 105,653 | — | — |
| 1973-10-05 | $61.81 | $63.26 | 159,845 | — | — |
| 1973-10-04 | $60.50 | $61.92 | 214,949 | — | — |
| 1973-10-03 | $61.37 | $62.81 | 126,829 | — | — |
| 1973-10-02 | $62.03 | $63.49 | 98,594 | — | — |
| 1973-10-01 | $62.03 | $63.49 | 86,298 | — | — |
| 1973-09-28 | $62.86 | $64.33 | 118,632 | — | — |
| 1973-09-27 | $64.01 | $65.51 | 84,477 | — | — |
| 1973-09-26 | $64.72 | $66.24 | 140,491 | — | — |
| 1973-09-25 | $65.11 | $66.64 | 128,423 | — | — |
| 1973-09-24 | $63.95 | $65.46 | 103,604 | — | — |
| 1973-09-21 | $64.67 | $66.19 | 133,432 | — | — |
| 1973-09-20 | $64.56 | $66.07 | 137,759 | — | — |
| 1973-09-19 | $63.68 | $65.17 | 344,738 | — | — |
| 1973-09-18 | $61.16 | $62.59 | 538,283 | — | — |
| 1973-09-17 | $64.78 | $66.30 | 124,324 | — | — |
| 1973-09-14 | $66.37 | $67.93 | 48,728 | — | — |
| 1973-09-13 | $65.33 | $66.86 | 70,359 | — | — |
| 1973-09-12 | $64.01 | $65.51 | 80,606 | — | — |
| 1973-09-11 | $64.17 | $65.68 | 146,867 | — | — |
| 1973-09-10 | $65.00 | $66.52 | 48,500 | — | — |
| 1973-09-07 | $65.71 | $67.25 | 83,111 | — | — |
| 1973-09-06 | $65.88 | $67.42 | 93,357 | — | — |
| 1973-09-05 | $67.19 | $68.77 | 88,803 | — | — |
| 1973-09-04 | $67.41 | $69.00 | 71,042 | — | — |
| 1973-08-31 | $67.74 | $69.33 | 46,906 | — | — |
| 1973-08-30 | $67.69 | $69.18 | 54,648 | — | — |
| 1973-08-29 | $68.18 | $69.68 | 121,364 | — | — |
| 1973-08-28 | $66.92 | $68.39 | 313,543 | — | — |
| 1973-08-27 | $65.66 | $67.10 | 62,162 | — | — |
| 1973-08-24 | $65.82 | $67.27 | 81,972 | — | — |
| 1973-08-23 | $65.93 | $67.38 | 121,820 | — | — |
| 1973-08-22 | $64.28 | $65.70 | 94,040 | — | — |
| 1973-08-21 | $64.72 | $66.15 | 59,430 | — | — |
| 1973-08-20 | $65.11 | $66.54 | 43,491 | — | — |
| 1973-08-17 | $65.77 | $67.21 | 51,233 | — | — |
| 1973-08-16 | $65.99 | $67.44 | 70,359 | — | — |
| 1973-08-15 | $67.03 | $68.50 | 45,085 | — | — |
| 1973-08-14 | $66.26 | $67.72 | 48,956 | — | — |
| 1973-08-13 | $66.92 | $68.39 | 53,965 | — | — |
| 1973-08-10 | $67.19 | $68.67 | 67,399 | — | — |
| 1973-08-09 | $68.29 | $69.79 | 45,085 | — | — |
| 1973-08-08 | $68.73 | $70.24 | 43,035 | — | — |
| 1973-08-07 | $69.17 | $70.69 | 112,712 | — | — |
| 1973-08-06 | $69.33 | $70.86 | 39,848 | — | — |
| 1973-08-03 | $69.33 | $70.86 | 37,571 | — | — |
| 1973-08-02 | $69.50 | $71.03 | 98,822 | — | — |
| 1973-08-01 | $69.44 | $70.97 | 91,991 | — | — |
| 1973-07-31 | $69.55 | $71.08 | 93,585 | — | — |
| 1973-07-30 | $70.71 | $72.26 | 36,432 | — | — |
| 1973-07-27 | $70.76 | $72.32 | 61,251 | — | — |
| 1973-07-26 | $70.93 | $72.49 | 114,078 | — | — |
| 1973-07-25 | $70.27 | $71.81 | 141,402 | — | — |
| 1973-07-24 | $70.60 | $72.15 | 141,402 | — | — |
| 1973-07-23 | $68.95 | $70.47 | 55,331 | — | — |
| 1973-07-20 | $68.62 | $70.13 | 131,611 | — | — |
| 1973-07-19 | $68.07 | $69.57 | 140,719 | — | — |
| 1973-07-18 | $67.25 | $68.73 | 146,639 | — | — |
| 1973-07-17 | $67.63 | $69.12 | 185,576 | — | — |
| 1973-07-16 | $67.69 | $69.18 | 84,932 | — | — |
| 1973-07-13 | $66.53 | $68.00 | 93,357 | — | — |
| 1973-07-12 | $66.92 | $68.39 | 86,981 | — | — |
| 1973-07-11 | $67.63 | $69.12 | 155,747 | — | — |
| 1973-07-10 | $66.10 | $67.55 | 147,550 | — | — |
| 1973-07-09 | $63.68 | $65.08 | 157,113 | — | — |
| 1973-07-06 | $63.79 | $65.19 | 106,108 | — | — |
| 1973-07-05 | $65.77 | $67.21 | 81,972 | — | — |
| 1973-07-03 | $65.71 | $67.16 | 96,089 | — | — |
| 1973-07-02 | $67.14 | $68.62 | 79,240 | — | — |
| 1973-06-29 | $68.35 | $69.85 | 71,953 | — | — |
| 1973-06-28 | $68.51 | $70.02 | 141,402 | — | — |
| 1973-06-27 | $67.63 | $69.12 | 71,270 | — | — |
| 1973-06-26 | $67.08 | $68.56 | 111,345 | — | — |
| 1973-06-25 | $66.21 | $67.66 | 71,953 | — | — |
| 1973-06-22 | $67.08 | $68.56 | 111,345 | — | — |
| 1973-06-21 | $67.14 | $68.62 | 47,362 | — | — |
| 1973-06-20 | $67.80 | $69.29 | 61,934 | — | — |
| 1973-06-19 | $67.52 | $69.01 | 143,906 | — | — |
| 1973-06-18 | $67.14 | $68.62 | 60,568 | — | — |
| 1973-06-15 | $67.52 | $69.01 | 79,467 | — | — |
| 1973-06-14 | $68.35 | $69.85 | 80,606 | — | — |
| 1973-06-13 | $68.07 | $69.57 | 155,291 | — | — |
| 1973-06-12 | $68.29 | $69.79 | 108,158 | — | — |
| 1973-06-11 | $66.81 | $68.28 | 43,718 | — | — |
| 1973-06-08 | $67.14 | $68.62 | 58,519 | — | — |
| 1973-06-07 | $67.19 | $68.67 | 59,202 | — | — |
| 1973-06-06 | $65.49 | $66.93 | 103,604 | — | — |
| 1973-06-05 | $65.44 | $66.88 | 166,221 | — | — |
| 1973-06-04 | $63.35 | $64.74 | 99,960 | — | — |
| 1973-06-01 | $64.34 | $65.66 | 54,648 | — | — |
| 1973-05-31 | $64.83 | $66.16 | 131,155 | — | — |
| 1973-05-30 | $66.10 | $67.45 | 66,716 | — | — |
| 1973-05-29 | $67.63 | $69.02 | 93,357 | — | — |
| 1973-05-25 | $67.74 | $69.13 | 166,221 | — | — |
| 1973-05-24 | $67.41 | $68.79 | 140,491 | — | — |
| 1973-05-23 | $65.11 | $66.44 | 127,512 | — | — |
| 1973-05-22 | $64.67 | $65.99 | 129,561 | — | — |
| 1973-05-21 | $62.58 | $63.86 | 169,637 | — | — |
| 1973-05-18 | $62.36 | $63.64 | 145,045 | — | — |
| 1973-05-17 | $62.03 | $63.30 | 106,564 | — | — |
| 1973-05-16 | $62.97 | $64.26 | 121,136 | — | — |
| 1973-05-15 | $64.12 | $65.43 | 206,979 | — | — |
| 1973-05-14 | $64.17 | $65.49 | 143,906 | — | — |
| 1973-05-11 | $65.55 | $66.89 | 67,399 | — | — |
| 1973-05-10 | $67.96 | $69.35 | 90,852 | — | — |
| 1973-05-09 | $67.85 | $69.24 | 126,829 | — | — |
| 1973-05-08 | $67.74 | $69.13 | 63,073 | — | — |
| 1973-05-07 | $67.52 | $68.91 | 63,984 | — | — |
| 1973-05-04 | $67.08 | $68.46 | 87,437 | — | — |
| 1973-05-03 | $67.08 | $68.46 | 187,625 | — | — |
| 1973-05-02 | $66.10 | $67.45 | 148,916 | — | — |
| 1973-05-01 | $63.24 | $64.54 | 143,223 | — | — |
| 1973-04-30 | $61.81 | $63.08 | 226,562 | — | — |
| 1973-04-27 | $63.57 | $64.87 | 90,397 | — | — |
| 1973-04-26 | $65.44 | $66.78 | 136,392 | — | — |
| 1973-04-25 | $65.66 | $67.00 | 62,618 | — | — |
| 1973-04-24 | $67.52 | $68.91 | 105,653 | — | — |
| 1973-04-23 | $68.35 | $69.75 | 94,040 | — | — |
| 1973-04-19 | $67.96 | $69.35 | 102,465 | — | — |
| 1973-04-18 | $66.86 | $68.23 | 65,350 | — | — |
| 1973-04-17 | $65.44 | $66.78 | 93,812 | — | — |
| 1973-04-16 | $66.32 | $67.67 | 48,045 | — | — |
| 1973-04-13 | $67.19 | $68.57 | 51,233 | — | — |
| 1973-04-12 | $67.36 | $68.74 | 79,012 | — | — |
| 1973-04-11 | $67.47 | $68.85 | 112,028 | — | — |
| 1973-04-10 | $67.58 | $68.96 | 96,773 | — | — |
| 1973-04-09 | $67.41 | $68.79 | 75,824 | — | — |
| 1973-04-06 | $65.27 | $66.61 | 91,991 | — | — |
| 1973-04-05 | $64.83 | $66.16 | 79,240 | — | — |
| 1973-04-04 | $64.56 | $65.88 | 105,197 | — | — |
| 1973-04-03 | $64.83 | $66.16 | 134,798 | — | — |
| 1973-04-02 | $65.49 | $66.83 | 78,101 | — | — |
| 1973-03-30 | $66.43 | $67.78 | 51,460 | — | — |
| 1973-03-29 | $67.74 | $69.13 | 138,897 | — | — |
| 1973-03-28 | $66.97 | $68.35 | 91,763 | — | — |
| 1973-03-27 | $68.46 | $69.86 | 137,531 | — | — |
| 1973-03-26 | $66.32 | $67.67 | 216,998 | — | — |
| 1973-03-23 | $65.33 | $66.66 | 264,587 | — | — |
| 1973-03-22 | $67.19 | $68.57 | 147,094 | — | — |
| 1973-03-21 | $68.51 | $69.91 | 131,155 | — | — |
| 1973-03-20 | $70.43 | $71.87 | 94,496 | — | — |
| 1973-03-19 | $71.37 | $72.83 | 87,437 | — | — |
| 1973-03-16 | $73.12 | $74.62 | 100,188 | — | — |
| 1973-03-15 | $73.84 | $75.35 | 156,430 | — | — |
| 1973-03-14 | $74.17 | $75.68 | 106,791 | — | — |
| 1973-03-13 | $72.52 | $74.00 | 80,606 | — | — |
| 1973-03-12 | $72.46 | $73.95 | 95,862 | — | — |
| 1973-03-09 | $70.98 | $72.43 | 85,615 | — | — |
| 1973-03-08 | $72.13 | $73.61 | 64,439 | — | — |
| 1973-03-07 | $73.78 | $75.29 | 169,864 | — | — |
| 1973-03-06 | $73.40 | $74.90 | 145,728 | — | — |
| 1973-03-05 | $72.41 | $73.89 | 110,207 | — | — |
| 1973-03-02 | $69.61 | $71.03 | 146,183 | — | — |
| 1973-03-01 | $69.01 | $70.42 | 111,573 | — | — |
| 1973-02-28 | $69.61 | $71.03 | 91,991 | — | — |
| 1973-02-27 | $69.22 | $70.64 | 89,714 | — | — |
| 1973-02-26 | $69.66 | $71.09 | 127,512 | — | — |
| 1973-02-23 | $71.15 | $72.51 | 53,510 | — | — |
| 1973-02-22 | $72.46 | $73.85 | 52,143 | — | — |
| 1973-02-21 | $72.35 | $73.74 | 50,322 | — | — |
| 1973-02-20 | $71.86 | $73.24 | 78,784 | — | — |
| 1973-02-16 | $71.15 | $72.51 | 45,312 | — | — |
| 1973-02-15 | $70.76 | $72.12 | 144,590 | — | — |
| 1973-02-14 | $70.71 | $72.06 | 135,937 | — | — |
| 1973-02-13 | $72.41 | $73.80 | 183,299 | — | — |
| 1973-02-12 | $71.09 | $72.45 | 172,141 | — | — |
| 1973-02-09 | $68.51 | $69.82 | 78,784 | — | — |
| 1973-02-08 | $66.86 | $68.14 | 85,388 | — | — |
| 1973-02-07 | $66.53 | $67.81 | 78,101 | — | — |
| 1973-02-06 | $66.81 | $68.09 | 136,165 | — | — |
| 1973-02-05 | $66.70 | $67.98 | 113,850 | — | — |
| 1973-02-02 | $66.43 | $67.70 | 84,249 | — | — |
| 1973-02-01 | $66.32 | $67.59 | 94,040 | — | — |
| 1973-01-31 | $67.52 | $68.82 | 79,012 | — | — |
| 1973-01-30 | $68.07 | $69.38 | 53,737 | — | — |
| 1973-01-29 | $68.07 | $69.38 | 90,169 | — | — |
| 1973-01-26 | $68.51 | $69.82 | 170,092 | — | — |
| 1973-01-24 | $66.97 | $68.26 | 146,867 | — | — |
| 1973-01-23 | $68.24 | $69.54 | 122,730 | — | — |
| 1973-01-22 | $67.74 | $69.04 | 209,484 | — | — |
| 1973-01-19 | $66.70 | $67.98 | 78,101 | — | — |
| 1973-01-18 | $66.59 | $67.86 | 112,256 | — | — |
| 1973-01-17 | $65.55 | $66.80 | 117,493 | — | — |
| 1973-01-16 | $63.84 | $65.07 | 120,453 | — | — |
| 1973-01-15 | $64.67 | $65.91 | 130,244 | — | — |
| 1973-01-12 | $65.66 | $66.91 | 87,892 | — | — |
| 1973-01-11 | $66.53 | $67.81 | 76,280 | — | — |
| 1973-01-10 | $66.43 | $67.70 | 122,503 | — | — |
| 1973-01-09 | $66.37 | $67.64 | 70,587 | — | — |
| 1973-01-08 | $66.15 | $67.42 | 78,784 | — | — |
| 1973-01-05 | $66.53 | $67.81 | 72,636 | — | — |
| 1973-01-04 | $66.75 | $68.03 | 216,543 | — | — |
| 1973-01-03 | $66.86 | $68.14 | 117,493 | — | — |
| 1973-01-02 | $66.32 | $67.59 | 82,655 | — | — |