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 — 1970
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1970-12-31 | $28.50 | $30.37 | 100,000 | — | — |
| 1970-12-30 | $28.88 | $30.77 | 490,400 | — | — |
| 1970-12-29 | $28.50 | $30.37 | 59,400 | — | — |
| 1970-12-28 | $29.00 | $30.90 | 159,400 | — | — |
| 1970-12-24 | $29.50 | $31.43 | 23,900 | — | — |
| 1970-12-23 | $29.50 | $31.43 | 43,600 | — | — |
| 1970-12-22 | $29.75 | $31.70 | 37,300 | — | — |
| 1970-12-21 | $29.25 | $31.17 | 86,200 | — | — |
| 1970-12-18 | $29.25 | $31.17 | 32,700 | — | — |
| 1970-12-17 | $29.38 | $31.30 | 54,500 | — | — |
| 1970-12-16 | $29.13 | $31.03 | 41,400 | — | — |
| 1970-12-15 | $28.88 | $30.77 | 42,800 | — | — |
| 1970-12-14 | $29.00 | $30.90 | 50,100 | — | — |
| 1970-12-11 | $28.75 | $30.64 | 67,500 | — | — |
| 1970-12-10 | $28.38 | $30.24 | 32,900 | — | — |
| 1970-12-09 | $28.38 | $30.24 | 41,600 | — | — |
| 1970-12-08 | $28.38 | $30.24 | 46,400 | — | — |
| 1970-12-07 | $28.75 | $30.64 | 32,600 | — | — |
| 1970-12-04 | $28.75 | $30.64 | 44,400 | — | — |
| 1970-12-03 | $28.25 | $30.10 | 76,900 | — | — |
| 1970-12-02 | $28.50 | $30.37 | 73,900 | — | — |
| 1970-12-01 | $28.13 | $29.97 | 71,900 | — | — |
| 1970-11-30 | $28.00 | $29.84 | 111,900 | — | — |
| 1970-11-27 | $27.50 | $29.30 | 51,400 | — | — |
| 1970-11-25 | $27.00 | $28.77 | 67,700 | — | — |
| 1970-11-24 | $26.38 | $28.10 | 92,100 | — | — |
| 1970-11-23 | $26.00 | $27.70 | 61,700 | — | — |
| 1970-11-20 | $25.75 | $27.44 | 57,200 | — | — |
| 1970-11-19 | $25.88 | $27.57 | 44,200 | — | — |
| 1970-11-18 | $25.63 | $27.31 | 36,400 | — | — |
| 1970-11-17 | $25.75 | $27.44 | 32,600 | — | — |
| 1970-11-16 | $25.75 | $27.44 | 42,400 | — | — |
| 1970-11-13 | $25.75 | $27.44 | 40,100 | — | — |
| 1970-11-12 | $25.75 | $27.44 | 44,700 | — | — |
| 1970-11-11 | $25.88 | $27.57 | 47,000 | — | — |
| 1970-11-10 | $25.63 | $27.31 | 37,500 | — | — |
| 1970-11-09 | $25.63 | $27.31 | 49,800 | — | — |
| 1970-11-06 | $25.38 | $27.04 | 25,100 | — | — |
| 1970-11-05 | $25.25 | $26.91 | 35,300 | — | — |
| 1970-11-04 | $25.00 | $26.64 | 45,200 | — | — |
| 1970-11-03 | $25.25 | $26.45 | 35,000 | — | — |
| 1970-11-02 | $25.00 | $26.19 | 38,700 | — | — |
| 1970-10-30 | $25.00 | $26.19 | 40,400 | — | — |
| 1970-10-29 | $25.00 | $26.19 | 29,500 | — | — |
| 1970-10-28 | $24.75 | $25.93 | 29,200 | — | — |
| 1970-10-27 | $24.75 | $25.93 | 39,300 | — | — |
| 1970-10-26 | $24.75 | $25.93 | 21,100 | — | — |
| 1970-10-23 | $24.63 | $25.80 | 25,100 | — | — |
| 1970-10-22 | $24.50 | $25.67 | 43,600 | — | — |
| 1970-10-21 | $24.38 | $25.54 | 70,300 | — | — |
| 1970-10-20 | $24.50 | $25.67 | 25,900 | — | — |
| 1970-10-19 | $24.63 | $25.80 | 94,200 | — | — |
| 1970-10-16 | $25.00 | $26.19 | 34,500 | — | — |
| 1970-10-15 | $24.88 | $26.06 | 36,000 | — | — |
| 1970-10-14 | $24.75 | $25.93 | 26,300 | — | — |
| 1970-10-13 | $24.50 | $25.67 | 51,700 | — | — |
| 1970-10-12 | $24.88 | $26.06 | 39,800 | — | — |
| 1970-10-09 | $24.88 | $26.06 | 31,800 | — | — |
| 1970-10-08 | $24.75 | $25.93 | 40,600 | — | — |
| 1970-10-07 | $24.88 | $26.06 | 23,600 | — | — |
| 1970-10-06 | $24.50 | $25.67 | 38,600 | — | — |
| 1970-10-05 | $24.88 | $26.06 | 52,700 | — | — |
| 1970-10-02 | $25.13 | $26.32 | 16,400 | — | — |
| 1970-10-01 | $24.75 | $25.93 | 23,100 | — | — |
| 1970-09-30 | $24.63 | $25.80 | 38,400 | — | — |
| 1970-09-29 | $24.50 | $25.67 | 19,900 | — | — |
| 1970-09-28 | $24.63 | $25.80 | 19,700 | — | — |
| 1970-09-25 | $24.75 | $25.93 | 35,900 | — | — |
| 1970-09-24 | $24.63 | $25.80 | 39,100 | — | — |
| 1970-09-23 | $24.75 | $25.93 | 14,000 | — | — |
| 1970-09-22 | $25.00 | $26.19 | 22,900 | — | — |
| 1970-09-21 | $24.38 | $25.54 | 32,100 | — | — |
| 1970-09-18 | $24.63 | $25.80 | 20,700 | — | — |
| 1970-09-17 | $24.75 | $25.93 | 19,500 | — | — |
| 1970-09-16 | $24.88 | $26.06 | 11,000 | — | — |
| 1970-09-15 | $25.00 | $26.19 | 24,300 | — | — |
| 1970-09-14 | $25.50 | $26.71 | 30,500 | — | — |
| 1970-09-11 | $25.63 | $26.85 | 27,300 | — | — |
| 1970-09-10 | $25.50 | $26.71 | 42,000 | — | — |
| 1970-09-09 | $25.75 | $26.98 | 28,400 | — | — |
| 1970-09-08 | $25.75 | $26.98 | 29,000 | — | — |
| 1970-09-04 | $25.50 | $26.71 | 22,800 | — | — |
| 1970-09-03 | $25.75 | $26.98 | 21,700 | — | — |
| 1970-09-02 | $25.88 | $27.11 | 16,000 | — | — |
| 1970-09-01 | $25.88 | $27.11 | 76,600 | — | — |
| 1970-08-31 | $25.88 | $27.11 | 21,500 | — | — |
| 1970-08-28 | $25.75 | $26.98 | 21,800 | — | — |
| 1970-08-27 | $25.75 | $26.98 | 36,300 | — | — |
| 1970-08-26 | $25.38 | $26.58 | 28,800 | — | — |
| 1970-08-25 | $25.00 | $26.19 | 52,900 | — | — |
| 1970-08-24 | $25.00 | $26.19 | 62,900 | — | — |
| 1970-08-21 | $24.63 | $25.80 | 22,800 | — | — |
| 1970-08-20 | $24.63 | $25.80 | 29,900 | — | — |
| 1970-08-19 | $24.38 | $25.54 | 51,900 | — | — |
| 1970-08-18 | $24.25 | $25.41 | 36,700 | — | — |
| 1970-08-17 | $24.00 | $25.14 | 29,000 | — | — |
| 1970-08-14 | $24.13 | $25.27 | 16,600 | — | — |
| 1970-08-13 | $24.13 | $25.27 | 23,100 | — | — |
| 1970-08-12 | $24.50 | $25.67 | 19,100 | — | — |
| 1970-08-11 | $24.25 | $25.41 | 23,700 | — | — |
| 1970-08-10 | $24.75 | $25.93 | 18,100 | — | — |
| 1970-08-07 | $25.00 | $26.19 | 15,900 | — | — |
| 1970-08-06 | $25.00 | $26.19 | 19,400 | — | — |
| 1970-08-05 | $24.88 | $26.06 | 20,200 | — | — |
| 1970-08-04 | $24.63 | $25.80 | 25,500 | — | — |
| 1970-08-03 | $25.00 | $25.76 | 19,000 | — | — |
| 1970-07-31 | $24.75 | $25.50 | 47,100 | — | — |
| 1970-07-30 | $24.75 | $25.50 | 47,400 | — | — |
| 1970-07-29 | $25.00 | $25.76 | 79,400 | — | — |
| 1970-07-28 | $26.13 | $26.92 | 14,300 | — | — |
| 1970-07-27 | $25.88 | $26.66 | 13,800 | — | — |
| 1970-07-24 | $26.13 | $26.92 | 29,300 | — | — |
| 1970-07-23 | $26.13 | $26.92 | 26,700 | — | — |
| 1970-07-22 | $26.00 | $26.79 | 44,000 | — | — |
| 1970-07-21 | $25.75 | $26.53 | 53,400 | — | — |
| 1970-07-20 | $25.75 | $26.53 | 35,800 | — | — |
| 1970-07-17 | $25.63 | $26.41 | 37,900 | — | — |
| 1970-07-16 | $25.25 | $26.02 | 36,400 | — | — |
| 1970-07-15 | $24.88 | $25.63 | 54,800 | — | — |
| 1970-07-14 | $25.25 | $26.02 | 18,500 | — | — |
| 1970-07-13 | $25.25 | $26.02 | 33,500 | — | — |
| 1970-07-10 | $24.75 | $25.50 | 30,400 | — | — |
| 1970-07-09 | $24.63 | $25.37 | 68,400 | — | — |
| 1970-07-08 | $24.50 | $25.25 | 51,300 | — | — |
| 1970-07-07 | $22.75 | $23.44 | 38,000 | — | — |
| 1970-07-06 | $22.63 | $23.31 | 52,400 | — | — |
| 1970-07-02 | $22.38 | $23.06 | 37,100 | — | — |
| 1970-07-01 | $22.25 | $22.93 | 24,600 | — | — |
| 1970-06-30 | $22.00 | $22.67 | 28,100 | — | — |
| 1970-06-29 | $22.50 | $23.19 | 23,200 | — | — |
| 1970-06-26 | $23.25 | $23.96 | 15,600 | — | — |
| 1970-06-25 | $23.38 | $24.09 | 18,400 | — | — |
| 1970-06-24 | $23.25 | $23.96 | 200,000 | — | — |
| 1970-06-23 | $23.63 | $24.34 | 33,200 | — | — |
| 1970-06-22 | $24.00 | $24.73 | 20,500 | — | — |
| 1970-06-19 | $24.13 | $24.86 | 14,000 | — | — |
| 1970-06-18 | $24.00 | $24.73 | 12,100 | — | — |
| 1970-06-17 | $24.38 | $25.12 | 40,700 | — | — |
| 1970-06-16 | $24.38 | $25.12 | 27,600 | — | — |
| 1970-06-15 | $24.50 | $25.25 | 13,600 | — | — |
| 1970-06-12 | $24.63 | $25.37 | 12,500 | — | — |
| 1970-06-11 | $24.63 | $25.37 | 17,300 | — | — |
| 1970-06-10 | $24.63 | $25.37 | 16,000 | — | — |
| 1970-06-09 | $24.63 | $25.37 | 13,300 | — | — |
| 1970-06-08 | $25.25 | $26.02 | 14,100 | — | — |
| 1970-06-05 | $25.13 | $25.89 | 13,500 | — | — |
| 1970-06-04 | $26.00 | $26.79 | 20,500 | — | — |
| 1970-06-03 | $26.25 | $27.05 | 23,700 | — | — |
| 1970-06-02 | $26.25 | $27.05 | 41,100 | — | — |
| 1970-06-01 | $26.63 | $27.44 | 21,300 | — | — |
| 1970-05-29 | $26.50 | $27.31 | 44,300 | — | — |
| 1970-05-28 | $26.38 | $27.18 | 36,900 | — | — |
| 1970-05-27 | $25.13 | $25.89 | 35,300 | — | — |
| 1970-05-26 | $24.38 | $25.12 | 24,400 | — | — |
| 1970-05-25 | $24.63 | $25.37 | 16,800 | — | — |
| 1970-05-22 | $24.38 | $25.12 | 38,200 | — | — |
| 1970-05-21 | $24.25 | $24.99 | 25,900 | — | — |
| 1970-05-20 | $24.13 | $24.86 | 27,700 | — | — |
| 1970-05-19 | $24.63 | $25.37 | 21,300 | — | — |
| 1970-05-18 | $25.13 | $25.89 | 36,700 | — | — |
| 1970-05-15 | $25.38 | $26.15 | 26,700 | — | — |
| 1970-05-14 | $25.25 | $26.02 | 32,000 | — | — |
| 1970-05-13 | $25.25 | $26.02 | 20,500 | — | — |
| 1970-05-12 | $25.88 | $26.66 | 18,800 | — | — |
| 1970-05-11 | $25.50 | $26.28 | 21,300 | — | — |
| 1970-05-08 | $26.13 | $26.92 | 19,000 | — | — |
| 1970-05-07 | $26.38 | $27.18 | 24,200 | — | — |
| 1970-05-06 | $26.38 | $27.18 | 33,200 | — | — |
| 1970-05-05 | $26.38 | $27.18 | 22,500 | — | — |
| 1970-05-04 | $26.75 | $27.14 | 29,500 | — | — |
| 1970-05-01 | $27.50 | $27.90 | 53,900 | — | — |
| 1970-04-30 | $28.13 | $28.54 | 19,000 | — | — |
| 1970-04-29 | $28.00 | $28.41 | 20,300 | — | — |
| 1970-04-28 | $27.63 | $28.03 | 21,300 | — | — |
| 1970-04-27 | $27.63 | $28.03 | 40,500 | — | — |
| 1970-04-24 | $28.25 | $28.66 | 22,000 | — | — |
| 1970-04-23 | $29.13 | $29.55 | 19,200 | — | — |
| 1970-04-22 | $30.25 | $30.69 | 20,400 | — | — |
| 1970-04-21 | $30.13 | $30.57 | 14,900 | — | — |
| 1970-04-20 | $30.25 | $30.69 | 12,300 | — | — |
| 1970-04-17 | $30.25 | $30.69 | 11,000 | — | — |
| 1970-04-16 | $30.88 | $31.33 | 12,000 | — | — |
| 1970-04-15 | $31.25 | $31.71 | 17,100 | — | — |
| 1970-04-14 | $31.38 | $31.84 | 24,500 | — | — |
| 1970-04-13 | $31.50 | $31.96 | 15,400 | — | — |
| 1970-04-10 | $31.50 | $31.96 | 10,600 | — | — |
| 1970-04-09 | $31.63 | $32.09 | 12,900 | — | — |
| 1970-04-08 | $31.38 | $31.84 | 11,400 | — | — |
| 1970-04-07 | $31.50 | $31.96 | 13,200 | — | — |
| 1970-04-06 | $31.88 | $32.34 | 15,000 | — | — |
| 1970-04-03 | $31.88 | $32.34 | 17,300 | — | — |
| 1970-04-02 | $31.00 | $31.45 | 21,100 | — | — |
| 1970-04-01 | $31.38 | $31.84 | 19,700 | — | — |
| 1970-03-31 | $31.13 | $31.58 | 29,900 | — | — |
| 1970-03-30 | $31.13 | $31.58 | 36,700 | — | — |
| 1970-03-26 | $31.00 | $31.45 | 30,700 | — | — |
| 1970-03-25 | $31.50 | $31.96 | 87,300 | — | — |
| 1970-03-24 | $30.25 | $30.69 | 14,700 | — | — |
| 1970-03-23 | $30.00 | $30.44 | 8,700 | — | — |
| 1970-03-20 | $30.25 | $30.69 | 15,300 | — | — |
| 1970-03-19 | $29.75 | $30.19 | 18,500 | — | — |
| 1970-03-18 | $30.00 | $30.44 | 17,400 | — | — |
| 1970-03-17 | $30.13 | $30.57 | 14,300 | — | — |
| 1970-03-16 | $30.25 | $30.69 | 10,500 | — | — |
| 1970-03-13 | $30.25 | $30.69 | 13,700 | — | — |
| 1970-03-12 | $30.00 | $30.44 | 20,400 | — | — |
| 1970-03-11 | $30.00 | $30.44 | 12,400 | — | — |
| 1970-03-10 | $30.00 | $30.44 | 13,900 | — | — |
| 1970-03-09 | $30.25 | $30.69 | 14,200 | — | — |
| 1970-03-06 | $30.25 | $30.69 | 22,000 | — | — |
| 1970-03-05 | $31.00 | $31.45 | 45,700 | — | — |
| 1970-03-04 | $31.38 | $31.84 | 23,800 | — | — |
| 1970-03-03 | $31.13 | $31.58 | 18,300 | — | — |
| 1970-03-02 | $31.38 | $31.84 | 26,600 | — | — |
| 1970-02-27 | $30.13 | $30.57 | 22,100 | — | — |
| 1970-02-26 | $29.75 | $30.19 | 28,200 | — | — |
| 1970-02-25 | $29.88 | $30.31 | 21,700 | — | — |
| 1970-02-24 | $28.00 | $28.41 | 18,000 | — | — |
| 1970-02-20 | $28.25 | $28.66 | 13,000 | — | — |
| 1970-02-19 | $28.00 | $28.41 | 17,900 | — | — |
| 1970-02-18 | $28.25 | $28.66 | 16,800 | — | — |
| 1970-02-17 | $27.38 | $27.78 | 22,600 | — | — |
| 1970-02-16 | $27.25 | $27.65 | 22,700 | — | — |
| 1970-02-13 | $28.00 | $28.41 | 27,700 | — | — |
| 1970-02-12 | $27.88 | $28.28 | 17,500 | — | — |
| 1970-02-11 | $27.88 | $28.28 | 24,400 | — | — |
| 1970-02-10 | $27.75 | $28.16 | 36,400 | — | — |
| 1970-02-09 | $28.13 | $28.54 | 15,300 | — | — |
| 1970-02-06 | $28.25 | $28.66 | 15,200 | — | — |
| 1970-02-05 | $28.00 | $28.41 | 13,100 | — | — |
| 1970-02-04 | $28.25 | $28.66 | 21,300 | — | — |
| 1970-02-03 | $28.38 | $28.38 | 23,600 | — | — |
| 1970-02-02 | $28.25 | $28.25 | 27,200 | — | — |
| 1970-01-30 | $27.75 | $27.75 | 15,200 | — | — |
| 1970-01-29 | $28.13 | $28.12 | 26,100 | — | — |
| 1970-01-28 | $28.38 | $28.38 | 26,700 | — | — |
| 1970-01-27 | $28.88 | $28.88 | 12,700 | — | — |
| 1970-01-26 | $29.13 | $29.13 | 12,000 | — | — |
| 1970-01-23 | $29.25 | $29.25 | 11,900 | — | — |
| 1970-01-22 | $30.50 | $30.50 | 25,300 | — | — |
| 1970-01-21 | $29.63 | $29.63 | 22,400 | — | — |
| 1970-01-20 | $29.25 | $29.25 | 19,800 | — | — |
| 1970-01-19 | $29.88 | $29.88 | 12,600 | — | — |
| 1970-01-16 | $29.38 | $29.38 | 23,300 | — | — |
| 1970-01-15 | $29.50 | $29.50 | 23,500 | — | — |
| 1970-01-14 | $29.63 | $29.63 | 37,800 | — | — |
| 1970-01-13 | $29.63 | $29.63 | 15,900 | — | — |
| 1970-01-12 | $30.50 | $30.50 | 11,700 | — | — |
| 1970-01-09 | $30.75 | $30.75 | 16,800 | — | — |
| 1970-01-08 | $30.50 | $30.50 | 16,300 | — | — |
| 1970-01-07 | $30.88 | $30.88 | 7,700 | — | — |
| 1970-01-06 | $30.75 | $30.75 | 14,000 | — | — |
| 1970-01-05 | $31.00 | $31.00 | 17,600 | — | — |
| 1970-01-02 | $30.63 | $30.63 | 10,300 | — | — |