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 | $0.47 | $0.48 | 1,397,250 | — | — |
| 1970-12-30 | $0.48 | $0.49 | 1,132,988 | — | — |
| 1970-12-29 | $0.49 | $0.50 | 1,321,313 | — | — |
| 1970-12-28 | $0.48 | $0.49 | 993,263 | — | — |
| 1970-12-24 | $0.47 | $0.48 | 583,200 | — | — |
| 1970-12-23 | $0.46 | $0.47 | 868,725 | — | — |
| 1970-12-22 | $0.44 | $0.45 | 886,950 | — | — |
| 1970-12-21 | $0.45 | $0.46 | 716,850 | — | — |
| 1970-12-18 | $0.46 | $0.47 | 1,333,463 | — | — |
| 1970-12-17 | $0.46 | $0.47 | 908,213 | — | — |
| 1970-12-16 | $0.47 | $0.47 | 558,900 | — | — |
| 1970-12-15 | $0.47 | $0.48 | 662,175 | — | — |
| 1970-12-14 | $0.48 | $0.49 | 1,157,288 | — | — |
| 1970-12-11 | $0.49 | $0.50 | 735,075 | — | — |
| 1970-12-10 | $0.48 | $0.49 | 1,087,425 | — | — |
| 1970-12-09 | $0.48 | $0.49 | 683,438 | — | — |
| 1970-12-08 | $0.49 | $0.50 | 1,865,025 | — | — |
| 1970-12-07 | $0.47 | $0.48 | 1,011,488 | — | — |
| 1970-12-04 | $0.47 | $0.48 | 2,779,313 | — | — |
| 1970-12-03 | $0.51 | $0.52 | 2,691,225 | — | — |
| 1970-12-02 | $0.48 | $0.49 | 1,318,275 | — | — |
| 1970-12-01 | $0.48 | $0.49 | 832,275 | — | — |
| 1970-11-30 | $0.48 | $0.49 | 965,925 | — | — |
| 1970-11-27 | $0.47 | $0.48 | 756,338 | — | — |
| 1970-11-25 | $0.44 | $0.45 | 1,436,738 | — | — |
| 1970-11-24 | $0.44 | $0.44 | 595,350 | — | — |
| 1970-11-23 | $0.44 | $0.44 | 2,357,100 | — | — |
| 1970-11-20 | $0.44 | $0.44 | 382,725 | — | — |
| 1970-11-19 | $0.44 | $0.44 | 294,638 | — | — |
| 1970-11-18 | $0.44 | $0.45 | 552,825 | — | — |
| 1970-11-17 | $0.45 | $0.46 | 486,000 | — | — |
| 1970-11-16 | $0.45 | $0.46 | 546,750 | — | — |
| 1970-11-13 | $0.45 | $0.46 | 349,313 | — | — |
| 1970-11-12 | $0.46 | $0.47 | 464,738 | — | — |
| 1970-11-11 | $0.46 | $0.47 | 1,066,163 | — | — |
| 1970-11-10 | $0.47 | $0.47 | 498,150 | — | — |
| 1970-11-09 | $0.47 | $0.48 | 1,205,888 | — | — |
| 1970-11-06 | $0.47 | $0.48 | 367,538 | — | — |
| 1970-11-05 | $0.48 | $0.49 | 312,863 | — | — |
| 1970-11-04 | $0.49 | $0.50 | 501,188 | — | — |
| 1970-11-03 | $0.49 | $0.50 | 325,013 | — | — |
| 1970-11-02 | $0.47 | $0.48 | 425,250 | — | — |
| 1970-10-30 | $0.48 | $0.49 | 255,150 | — | — |
| 1970-10-29 | $0.48 | $0.49 | 315,900 | — | — |
| 1970-10-28 | $0.49 | $0.50 | 902,138 | — | — |
| 1970-10-27 | $0.49 | $0.50 | 856,575 | — | — |
| 1970-10-26 | $0.51 | $0.52 | 889,988 | — | — |
| 1970-10-23 | $0.51 | $0.51 | 807,975 | — | — |
| 1970-10-22 | $0.50 | $0.51 | 461,700 | — | — |
| 1970-10-21 | $0.51 | $0.52 | 416,138 | — | — |
| 1970-10-20 | $0.50 | $0.51 | 719,888 | — | — |
| 1970-10-19 | $0.50 | $0.51 | 893,025 | — | — |
| 1970-10-16 | $0.51 | $0.52 | 282,488 | — | — |
| 1970-10-15 | $0.53 | $0.53 | 531,563 | — | — |
| 1970-10-14 | $0.52 | $0.53 | 449,550 | — | — |
| 1970-10-13 | $0.53 | $0.53 | 467,775 | — | — |
| 1970-10-12 | $0.53 | $0.54 | 385,763 | — | — |
| 1970-10-09 | $0.55 | $0.56 | 367,538 | — | — |
| 1970-10-08 | $0.55 | $0.56 | 640,913 | — | — |
| 1970-10-07 | $0.56 | $0.57 | 1,041,863 | — | — |
| 1970-10-06 | $0.56 | $0.57 | 750,263 | — | — |
| 1970-10-05 | $0.56 | $0.57 | 1,120,838 | — | — |
| 1970-10-02 | $0.52 | $0.53 | 1,303,088 | — | — |
| 1970-10-01 | $0.53 | $0.54 | 926,438 | — | — |
| 1970-09-30 | $0.56 | $0.57 | 823,163 | — | — |
| 1970-09-29 | $0.58 | $0.58 | 561,938 | — | — |
| 1970-09-28 | $0.57 | $0.58 | 704,700 | — | — |
| 1970-09-25 | $0.58 | $0.59 | 610,538 | — | — |
| 1970-09-24 | $0.59 | $0.60 | 950,738 | — | — |
| 1970-09-23 | $0.56 | $0.57 | 546,750 | — | — |
| 1970-09-22 | $0.57 | $0.58 | 337,163 | — | — |
| 1970-09-21 | $0.59 | $0.60 | 580,163 | — | — |
| 1970-09-18 | $0.60 | $0.60 | 519,413 | — | — |
| 1970-09-17 | $0.58 | $0.58 | 1,631,138 | — | — |
| 1970-09-16 | $0.57 | $0.58 | 1,011,488 | — | — |
| 1970-09-15 | $0.55 | $0.55 | 735,075 | — | — |
| 1970-09-14 | $0.56 | $0.57 | 695,588 | — | — |
| 1970-09-11 | $0.57 | $0.58 | 1,057,050 | — | — |
| 1970-09-10 | $0.58 | $0.59 | 1,618,988 | — | — |
| 1970-09-09 | $0.61 | $0.62 | 1,786,050 | — | — |
| 1970-09-08 | $0.59 | $0.60 | 1,965,263 | — | — |
| 1970-09-04 | $0.59 | $0.60 | 1,157,288 | — | — |
| 1970-09-03 | $0.57 | $0.58 | 1,959,188 | — | — |
| 1970-09-02 | $0.55 | $0.55 | 1,622,025 | — | — |
| 1970-09-01 | $0.53 | $0.54 | 972,000 | — | — |
| 1970-08-31 | $0.53 | $0.54 | 2,636,550 | — | — |
| 1970-08-28 | $0.51 | $0.52 | 4,899,488 | — | — |
| 1970-08-27 | $0.47 | $0.47 | 1,321,313 | — | — |
| 1970-08-26 | $0.46 | $0.47 | 1,464,075 | — | — |
| 1970-08-25 | $0.46 | $0.46 | 1,831,613 | — | — |
| 1970-08-24 | $0.47 | $0.47 | 1,136,025 | — | — |
| 1970-08-21 | $0.45 | $0.45 | 783,675 | — | — |
| 1970-08-20 | $0.44 | $0.44 | 2,095,875 | — | — |
| 1970-08-19 | $0.42 | $0.43 | 504,225 | — | — |
| 1970-08-18 | $0.42 | $0.42 | 1,014,525 | — | — |
| 1970-08-17 | $0.42 | $0.42 | 920,363 | — | — |
| 1970-08-14 | $0.41 | $0.42 | 312,863 | — | — |
| 1970-08-13 | $0.42 | $0.42 | 403,988 | — | — |
| 1970-08-12 | $0.42 | $0.42 | 528,525 | — | — |
| 1970-08-11 | $0.42 | $0.43 | 349,313 | — | — |
| 1970-08-10 | $0.42 | $0.43 | 516,375 | — | — |
| 1970-08-07 | $0.43 | $0.43 | 944,663 | — | — |
| 1970-08-06 | $0.42 | $0.43 | 355,388 | — | — |
| 1970-08-05 | $0.43 | $0.44 | 713,813 | — | — |
| 1970-08-04 | $0.43 | $0.43 | 935,550 | — | — |
| 1970-08-03 | $0.44 | $0.45 | 1,418,513 | — | — |
| 1970-07-31 | $0.44 | $0.45 | 698,625 | — | — |
| 1970-07-30 | $0.44 | $0.45 | 495,113 | — | — |
| 1970-07-29 | $0.45 | $0.45 | 400,950 | — | — |
| 1970-07-28 | $0.44 | $0.44 | 564,975 | — | — |
| 1970-07-27 | $0.45 | $0.45 | 829,238 | — | — |
| 1970-07-24 | $0.46 | $0.46 | 795,825 | — | — |
| 1970-07-23 | $0.46 | $0.46 | 935,550 | — | — |
| 1970-07-22 | $0.47 | $0.47 | 659,138 | — | — |
| 1970-07-21 | $0.47 | $0.48 | 586,238 | — | — |
| 1970-07-20 | $0.47 | $0.48 | 1,415,475 | — | — |
| 1970-07-17 | $0.48 | $0.48 | 1,008,450 | — | — |
| 1970-07-16 | $0.46 | $0.46 | 625,725 | — | — |
| 1970-07-15 | $0.46 | $0.46 | 577,125 | — | — |
| 1970-07-14 | $0.45 | $0.45 | 461,700 | — | — |
| 1970-07-13 | $0.44 | $0.45 | 801,900 | — | — |
| 1970-07-10 | $0.46 | $0.46 | 1,081,350 | — | — |
| 1970-07-09 | $0.47 | $0.47 | 3,265,313 | — | — |
| 1970-07-08 | $0.49 | $0.50 | 2,988,900 | — | — |
| 1970-07-07 | $0.40 | $0.40 | 741,150 | — | — |
| 1970-07-06 | $0.41 | $0.41 | 811,013 | — | — |
| 1970-07-02 | $0.42 | $0.42 | 662,175 | — | — |
| 1970-07-01 | $0.42 | $0.42 | 780,638 | — | — |
| 1970-06-30 | $0.41 | $0.41 | 1,193,738 | — | — |
| 1970-06-29 | $0.43 | $0.43 | 698,625 | — | — |
| 1970-06-26 | $0.44 | $0.44 | 729,000 | — | — |
| 1970-06-25 | $0.45 | $0.45 | 592,313 | — | — |
| 1970-06-24 | $0.44 | $0.45 | 1,044,900 | — | — |
| 1970-06-23 | $0.45 | $0.45 | 1,221,075 | — | — |
| 1970-06-22 | $0.49 | $0.50 | 501,188 | — | — |
| 1970-06-19 | $0.51 | $0.51 | 804,938 | — | — |
| 1970-06-18 | $0.51 | $0.51 | 555,863 | — | — |
| 1970-06-17 | $0.51 | $0.51 | 880,875 | — | — |
| 1970-06-16 | $0.50 | $0.50 | 729,000 | — | — |
| 1970-06-15 | $0.49 | $0.49 | 759,375 | — | — |
| 1970-06-12 | $0.49 | $0.49 | 2,229,525 | — | — |
| 1970-06-11 | $0.50 | $0.50 | 1,382,063 | — | — |
| 1970-06-10 | $0.50 | $0.50 | 722,925 | — | — |
| 1970-06-09 | $0.51 | $0.52 | 792,788 | — | — |
| 1970-06-08 | $0.53 | $0.53 | 735,075 | — | — |
| 1970-06-05 | $0.52 | $0.52 | 4,492,463 | — | — |
| 1970-06-04 | $0.56 | $0.56 | 1,676,700 | — | — |
| 1970-06-03 | $0.57 | $0.57 | 1,154,250 | — | — |
| 1970-06-02 | $0.58 | $0.58 | 1,977,413 | — | — |
| 1970-06-01 | $0.60 | $0.61 | 1,309,163 | — | — |
| 1970-05-29 | $0.60 | $0.60 | 2,083,725 | — | — |
| 1970-05-28 | $0.58 | $0.59 | 1,922,738 | — | — |
| 1970-05-27 | $0.56 | $0.56 | 1,889,325 | — | — |
| 1970-05-26 | $0.56 | $0.56 | 1,218,038 | — | — |
| 1970-05-25 | $0.55 | $0.55 | 1,145,138 | — | — |
| 1970-05-22 | $0.58 | $0.59 | 695,588 | — | — |
| 1970-05-21 | $0.59 | $0.60 | 1,375,988 | — | — |
| 1970-05-20 | $0.60 | $0.60 | 886,950 | — | — |
| 1970-05-19 | $0.62 | $0.62 | 555,863 | — | — |
| 1970-05-18 | $0.64 | $0.65 | 656,100 | — | — |
| 1970-05-15 | $0.66 | $0.66 | 1,266,638 | — | — |
| 1970-05-14 | $0.64 | $0.64 | 1,315,238 | — | — |
| 1970-05-13 | $0.64 | $0.65 | 385,763 | — | — |
| 1970-05-12 | $0.66 | $0.66 | 622,688 | — | — |
| 1970-05-11 | $0.64 | $0.65 | 337,163 | — | — |
| 1970-05-08 | $0.65 | $0.66 | 376,650 | — | — |
| 1970-05-07 | $0.65 | $0.65 | 261,225 | — | — |
| 1970-05-06 | $0.65 | $0.65 | 798,863 | — | — |
| 1970-05-05 | $0.63 | $0.63 | 1,032,750 | — | — |
| 1970-05-04 | $0.65 | $0.65 | 440,438 | — | — |
| 1970-05-01 | $0.67 | $0.67 | 698,625 | — | — |
| 1970-04-30 | $0.65 | $0.65 | 996,300 | — | — |
| 1970-04-29 | $0.67 | $0.67 | 1,132,988 | — | — |
| 1970-04-28 | $0.62 | $0.62 | 1,597,725 | — | — |
| 1970-04-27 | $0.64 | $0.64 | 1,622,025 | — | — |
| 1970-04-24 | $0.67 | $0.67 | 537,638 | — | — |
| 1970-04-23 | $0.65 | $0.65 | 1,324,350 | — | — |
| 1970-04-22 | $0.67 | $0.67 | 610,538 | — | — |
| 1970-04-21 | $0.68 | $0.68 | 2,053,350 | — | — |
| 1970-04-20 | $0.70 | $0.70 | 492,075 | — | — |
| 1970-04-17 | $0.69 | $0.69 | 6,272,438 | — | — |
| 1970-04-16 | $0.73 | $0.73 | 753,300 | — | — |
| 1970-04-15 | $0.71 | $0.71 | 507,263 | — | — |
| 1970-04-14 | $0.72 | $0.72 | 434,363 | — | — |
| 1970-04-13 | $0.74 | $0.74 | 558,900 | — | — |
| 1970-04-10 | $0.73 | $0.73 | 613,575 | — | — |
| 1970-04-09 | $0.76 | $0.76 | 264,263 | — | — |
| 1970-04-08 | $0.76 | $0.76 | 325,013 | — | — |
| 1970-04-07 | $0.74 | $0.74 | 461,700 | — | — |
| 1970-04-06 | $0.75 | $0.75 | 413,100 | — | — |
| 1970-04-03 | $0.76 | $0.76 | 1,078,313 | — | — |
| 1970-04-02 | $0.75 | $0.75 | 425,250 | — | — |
| 1970-04-01 | $0.74 | $0.74 | 473,850 | — | — |
| 1970-03-31 | $0.75 | $0.75 | 637,875 | — | — |
| 1970-03-30 | $0.77 | $0.77 | 318,938 | — | — |
| 1970-03-26 | $0.78 | $0.78 | 716,850 | — | — |
| 1970-03-25 | $0.77 | $0.77 | 1,461,038 | — | — |
| 1970-03-24 | $0.74 | $0.74 | 671,288 | — | — |
| 1970-03-23 | $0.75 | $0.75 | 449,550 | — | — |
| 1970-03-20 | $0.71 | $0.71 | 807,975 | — | — |
| 1970-03-19 | $0.68 | $0.68 | 2,372,288 | — | — |
| 1970-03-18 | $0.73 | $0.73 | 352,350 | — | — |
| 1970-03-17 | $0.74 | $0.74 | 492,075 | — | — |
| 1970-03-16 | $0.74 | $0.74 | 689,513 | — | — |
| 1970-03-13 | $0.75 | $0.75 | 595,350 | — | — |
| 1970-03-12 | $0.76 | $0.76 | 631,800 | — | — |
| 1970-03-11 | $0.77 | $0.77 | 859,613 | — | — |
| 1970-03-10 | $0.76 | $0.76 | 555,863 | — | — |
| 1970-03-09 | $0.74 | $0.74 | 589,275 | — | — |
| 1970-03-06 | $0.77 | $0.77 | 361,463 | — | — |
| 1970-03-05 | $0.79 | $0.79 | 1,087,425 | — | — |
| 1970-03-04 | $0.79 | $0.79 | 549,788 | — | — |
| 1970-03-03 | $0.79 | $0.79 | 889,988 | — | — |
| 1970-03-02 | $0.79 | $0.79 | 823,163 | — | — |
| 1970-02-27 | $0.82 | $0.82 | 692,550 | — | — |
| 1970-02-26 | $0.82 | $0.82 | 1,779,975 | — | — |
| 1970-02-25 | $0.86 | $0.86 | 3,201,525 | — | — |
| 1970-02-24 | $0.83 | $0.83 | 1,579,500 | — | — |
| 1970-02-20 | $0.81 | $0.81 | 1,573,425 | — | — |
| 1970-02-19 | $0.76 | $0.76 | 3,125,588 | — | — |
| 1970-02-18 | $0.73 | $0.73 | 2,988,900 | — | — |
| 1970-02-17 | $0.67 | $0.67 | 1,035,788 | — | — |
| 1970-02-16 | $0.66 | $0.66 | 2,679,075 | — | — |
| 1970-02-13 | $0.66 | $0.66 | 15,697,800 | — | — |
| 1970-02-12 | $0.70 | $0.70 | 917,325 | — | — |
| 1970-02-11 | $0.70 | $0.70 | 1,035,788 | — | — |
| 1970-02-10 | $0.70 | $0.70 | 1,342,575 | — | — |
| 1970-02-09 | $0.70 | $0.70 | 4,261,613 | — | — |
| 1970-02-06 | $0.70 | $0.70 | 1,178,550 | — | — |
| 1970-02-05 | $0.70 | $0.70 | 1,330,425 | — | — |
| 1970-02-04 | $0.72 | $0.72 | 1,303,088 | — | — |
| 1970-02-03 | $0.75 | $0.75 | 2,481,638 | — | — |
| 1970-02-02 | $0.73 | $0.73 | 1,497,488 | — | — |
| 1970-01-30 | $0.76 | $0.76 | 1,761,750 | — | — |
| 1970-01-29 | $0.74 | $0.74 | 1,728,338 | — | — |
| 1970-01-28 | $0.78 | $0.78 | 1,215,000 | — | — |
| 1970-01-27 | $0.79 | $0.79 | 4,055,063 | — | — |
| 1970-01-26 | $0.86 | $0.86 | 394,875 | — | — |
| 1970-01-23 | $0.87 | $0.87 | 437,400 | — | — |
| 1970-01-22 | $0.89 | $0.89 | 355,388 | — | — |
| 1970-01-21 | $0.92 | $0.92 | 586,238 | — | — |
| 1970-01-20 | $0.91 | $0.91 | 1,084,388 | — | — |
| 1970-01-19 | $0.85 | $0.85 | 1,470,150 | — | — |
| 1970-01-16 | $0.88 | $0.88 | 1,166,400 | — | — |
| 1970-01-15 | $0.91 | $0.91 | 1,436,738 | — | — |
| 1970-01-14 | $0.93 | $0.93 | 1,105,650 | — | — |
| 1970-01-13 | $0.94 | $0.94 | 883,913 | — | — |
| 1970-01-12 | $0.99 | $0.99 | 568,013 | — | — |
| 1970-01-09 | $1.00 | $1.00 | 634,838 | — | — |
| 1970-01-08 | $1.02 | $1.02 | 807,975 | — | — |
| 1970-01-07 | $1.03 | $1.03 | 646,988 | — | — |
| 1970-01-06 | $1.03 | $1.03 | 1,354,725 | — | — |
| 1970-01-05 | $1.02 | $1.02 | 741,150 | — | — |
| 1970-01-02 | $0.98 | $0.98 | 634,838 | — | — |