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 | $2.41 | $2.49 | 230,400 | — | — |
| 1970-12-30 | $2.44 | $2.52 | 294,400 | — | — |
| 1970-12-29 | $2.43 | $2.51 | 307,200 | — | — |
| 1970-12-28 | $2.40 | $2.48 | 57,600 | — | — |
| 1970-12-24 | $2.40 | $2.48 | 403,200 | — | — |
| 1970-12-23 | $2.39 | $2.47 | 499,200 | — | — |
| 1970-12-22 | $2.47 | $2.55 | 278,400 | — | — |
| 1970-12-21 | $2.45 | $2.53 | 473,600 | — | — |
| 1970-12-18 | $2.48 | $2.56 | 172,800 | — | — |
| 1970-12-17 | $2.48 | $2.57 | 262,400 | — | — |
| 1970-12-16 | $2.48 | $2.57 | 121,600 | — | — |
| 1970-12-15 | $2.48 | $2.57 | 156,800 | — | — |
| 1970-12-14 | $2.50 | $2.58 | 262,400 | — | — |
| 1970-12-11 | $2.48 | $2.56 | 534,400 | — | — |
| 1970-12-10 | $2.45 | $2.53 | 566,400 | — | — |
| 1970-12-09 | $2.41 | $2.49 | 476,800 | — | — |
| 1970-12-08 | $2.41 | $2.49 | 176,000 | — | — |
| 1970-12-07 | $2.44 | $2.52 | 291,200 | — | — |
| 1970-12-04 | $2.38 | $2.46 | 102,400 | — | — |
| 1970-12-03 | $2.43 | $2.51 | 105,600 | — | — |
| 1970-12-02 | $2.45 | $2.53 | 195,200 | — | — |
| 1970-12-01 | $2.41 | $2.48 | 329,600 | — | — |
| 1970-11-30 | $2.39 | $2.47 | 236,800 | — | — |
| 1970-11-27 | $2.34 | $2.42 | 208,000 | — | — |
| 1970-11-25 | $2.34 | $2.42 | 764,800 | — | — |
| 1970-11-24 | $2.34 | $2.41 | 166,400 | — | — |
| 1970-11-23 | $2.34 | $2.41 | 480,000 | — | — |
| 1970-11-20 | $2.36 | $2.43 | 1,545,600 | — | — |
| 1970-11-19 | $2.36 | $2.44 | 326,400 | — | — |
| 1970-11-18 | $2.38 | $2.45 | 409,600 | — | — |
| 1970-11-17 | $2.42 | $2.50 | 188,800 | — | — |
| 1970-11-16 | $2.40 | $2.48 | 601,600 | — | — |
| 1970-11-13 | $2.41 | $2.49 | 1,430,400 | — | — |
| 1970-11-12 | $2.47 | $2.55 | 352,000 | — | — |
| 1970-11-11 | $2.44 | $2.52 | 585,600 | — | — |
| 1970-11-10 | $2.39 | $2.47 | 502,400 | — | — |
| 1970-11-09 | $2.34 | $2.42 | 249,600 | — | — |
| 1970-11-06 | $2.34 | $2.42 | 220,800 | — | — |
| 1970-11-05 | $2.34 | $2.39 | 240,000 | — | — |
| 1970-11-04 | $2.35 | $2.40 | 432,000 | — | — |
| 1970-11-03 | $2.37 | $2.42 | 121,600 | — | — |
| 1970-11-02 | $2.36 | $2.41 | 208,000 | — | — |
| 1970-10-30 | $2.33 | $2.38 | 377,600 | — | — |
| 1970-10-29 | $2.32 | $2.37 | 592,000 | — | — |
| 1970-10-28 | $2.30 | $2.36 | 1,308,800 | — | — |
| 1970-10-27 | $2.28 | $2.33 | 537,600 | — | — |
| 1970-10-26 | $2.25 | $2.31 | 198,400 | — | — |
| 1970-10-23 | $2.26 | $2.31 | 278,400 | — | — |
| 1970-10-22 | $2.25 | $2.30 | 425,600 | — | — |
| 1970-10-21 | $2.26 | $2.31 | 284,800 | — | — |
| 1970-10-20 | $2.22 | $2.27 | 144,000 | — | — |
| 1970-10-19 | $2.19 | $2.24 | 272,000 | — | — |
| 1970-10-16 | $2.18 | $2.23 | 240,000 | — | — |
| 1970-10-15 | $2.20 | $2.25 | 176,000 | — | — |
| 1970-10-14 | $2.16 | $2.21 | 489,600 | — | — |
| 1970-10-13 | $2.12 | $2.17 | 128,000 | — | — |
| 1970-10-12 | $2.11 | $2.16 | 51,200 | — | — |
| 1970-10-09 | $2.11 | $2.16 | 208,000 | — | — |
| 1970-10-08 | $2.11 | $2.16 | 131,200 | — | — |
| 1970-10-07 | $2.16 | $2.21 | 92,800 | — | — |
| 1970-10-06 | $2.18 | $2.23 | 547,200 | — | — |
| 1970-10-05 | $2.18 | $2.23 | 569,600 | — | — |
| 1970-10-02 | $2.14 | $2.19 | 460,800 | — | — |
| 1970-10-01 | $2.13 | $2.18 | 156,800 | — | — |
| 1970-09-30 | $2.15 | $2.20 | 1,107,200 | — | — |
| 1970-09-29 | $2.19 | $2.24 | 268,800 | — | — |
| 1970-09-28 | $2.14 | $2.19 | 1,577,600 | — | — |
| 1970-09-25 | $2.09 | $2.14 | 227,200 | — | — |
| 1970-09-24 | $2.09 | $2.14 | 108,800 | — | — |
| 1970-09-23 | $2.06 | $2.11 | 246,400 | — | — |
| 1970-09-22 | $2.05 | $2.09 | 380,800 | — | — |
| 1970-09-21 | $2.05 | $2.09 | 768,000 | — | — |
| 1970-09-18 | $2.02 | $2.07 | 320,000 | — | — |
| 1970-09-17 | $2.09 | $2.14 | 176,000 | — | — |
| 1970-09-16 | $2.08 | $2.13 | 224,000 | — | — |
| 1970-09-15 | $2.10 | $2.15 | 99,200 | — | — |
| 1970-09-14 | $2.13 | $2.18 | 96,000 | — | — |
| 1970-09-11 | $2.13 | $2.17 | 243,200 | — | — |
| 1970-09-10 | $2.13 | $2.17 | 195,200 | — | — |
| 1970-09-09 | $2.13 | $2.17 | 473,600 | — | — |
| 1970-09-08 | $2.07 | $2.12 | 217,600 | — | — |
| 1970-09-04 | $2.05 | $2.10 | 150,400 | — | — |
| 1970-09-03 | $2.02 | $2.07 | 124,800 | — | — |
| 1970-09-02 | $2.01 | $2.05 | 112,000 | — | — |
| 1970-09-01 | $2.02 | $2.07 | 156,800 | — | — |
| 1970-08-31 | $2.06 | $2.11 | 198,400 | — | — |
| 1970-08-28 | $2.05 | $2.10 | 236,800 | — | — |
| 1970-08-27 | $2.02 | $2.07 | 336,000 | — | — |
| 1970-08-26 | $2.03 | $2.08 | 348,800 | — | — |
| 1970-08-25 | $2.00 | $2.05 | 332,800 | — | — |
| 1970-08-24 | $2.01 | $2.05 | 438,400 | — | — |
| 1970-08-21 | $2.03 | $2.07 | 278,400 | — | — |
| 1970-08-20 | $2.02 | $2.07 | 809,600 | — | — |
| 1970-08-19 | $1.98 | $2.03 | 220,800 | — | — |
| 1970-08-18 | $1.88 | $1.93 | 329,600 | — | — |
| 1970-08-17 | $1.86 | $1.90 | 112,000 | — | — |
| 1970-08-14 | $1.88 | $1.92 | 140,800 | — | — |
| 1970-08-13 | $1.86 | $1.91 | 92,800 | — | — |
| 1970-08-12 | $1.86 | $1.91 | 153,600 | — | — |
| 1970-08-11 | $1.88 | $1.93 | 80,000 | — | — |
| 1970-08-10 | $1.91 | $1.96 | 275,200 | — | — |
| 1970-08-07 | $1.91 | $1.94 | 99,200 | — | — |
| 1970-08-06 | $1.89 | $1.91 | 160,000 | — | — |
| 1970-08-05 | $1.89 | $1.91 | 252,800 | — | — |
| 1970-08-04 | $1.93 | $1.95 | 108,800 | — | — |
| 1970-08-03 | $1.94 | $1.96 | 227,200 | — | — |
| 1970-07-31 | $1.97 | $1.99 | 176,000 | — | — |
| 1970-07-30 | $1.97 | $1.99 | 284,800 | — | — |
| 1970-07-29 | $1.99 | $2.01 | 275,200 | — | — |
| 1970-07-28 | $1.96 | $1.98 | 217,600 | — | — |
| 1970-07-27 | $1.96 | $1.98 | 140,800 | — | — |
| 1970-07-24 | $2.02 | $2.05 | 899,200 | — | — |
| 1970-07-23 | $2.02 | $2.05 | 329,600 | — | — |
| 1970-07-22 | $1.97 | $2.00 | 96,000 | — | — |
| 1970-07-21 | $1.94 | $1.96 | 172,800 | — | — |
| 1970-07-20 | $1.94 | $1.96 | 425,600 | — | — |
| 1970-07-17 | $1.89 | $1.92 | 118,400 | — | — |
| 1970-07-16 | $1.88 | $1.90 | 342,400 | — | — |
| 1970-07-15 | $1.83 | $1.85 | 99,200 | — | — |
| 1970-07-14 | $1.82 | $1.85 | 118,400 | — | — |
| 1970-07-13 | $1.82 | $1.85 | 169,600 | — | — |
| 1970-07-10 | $1.81 | $1.83 | 377,600 | — | — |
| 1970-07-09 | $1.80 | $1.82 | 332,800 | — | — |
| 1970-07-08 | $1.76 | $1.78 | 384,000 | — | — |
| 1970-07-07 | $1.75 | $1.77 | 105,600 | — | — |
| 1970-07-06 | $1.75 | $1.77 | 89,600 | — | — |
| 1970-07-02 | $1.75 | $1.77 | 160,000 | — | — |
| 1970-07-01 | $1.74 | $1.76 | 256,000 | — | — |
| 1970-06-30 | $1.72 | $1.74 | 166,400 | — | — |
| 1970-06-29 | $1.70 | $1.72 | 80,000 | — | — |
| 1970-06-26 | $1.69 | $1.71 | 220,800 | — | — |
| 1970-06-25 | $1.70 | $1.72 | 307,200 | — | — |
| 1970-06-24 | $1.69 | $1.71 | 201,600 | — | — |
| 1970-06-23 | $1.68 | $1.70 | 176,000 | — | — |
| 1970-06-22 | $1.70 | $1.72 | 169,600 | — | — |
| 1970-06-19 | $1.68 | $1.70 | 166,400 | — | — |
| 1970-06-18 | $1.70 | $1.72 | 211,200 | — | — |
| 1970-06-17 | $1.70 | $1.72 | 432,000 | — | — |
| 1970-06-16 | $1.69 | $1.71 | 371,200 | — | — |
| 1970-06-15 | $1.69 | $1.71 | 256,000 | — | — |
| 1970-06-12 | $1.67 | $1.69 | 268,800 | — | — |
| 1970-06-11 | $1.69 | $1.71 | 345,600 | — | — |
| 1970-06-10 | $1.78 | $1.80 | 160,000 | — | — |
| 1970-06-09 | $1.79 | $1.81 | 345,600 | — | — |
| 1970-06-08 | $1.76 | $1.78 | 137,600 | — | — |
| 1970-06-05 | $1.75 | $1.77 | 208,000 | — | — |
| 1970-06-04 | $1.78 | $1.80 | 150,400 | — | — |
| 1970-06-03 | $1.83 | $1.85 | 566,400 | — | — |
| 1970-06-02 | $1.78 | $1.80 | 441,600 | — | — |
| 1970-06-01 | $1.74 | $1.76 | 556,800 | — | — |
| 1970-05-29 | $1.73 | $1.75 | 521,600 | — | — |
| 1970-05-28 | $1.73 | $1.76 | 512,000 | — | — |
| 1970-05-27 | $1.74 | $1.76 | 355,200 | — | — |
| 1970-05-26 | $1.66 | $1.68 | 297,600 | — | — |
| 1970-05-25 | $1.67 | $1.69 | 156,800 | — | — |
| 1970-05-22 | $1.68 | $1.70 | 364,800 | — | — |
| 1970-05-21 | $1.61 | $1.63 | 1,276,800 | — | — |
| 1970-05-20 | $1.69 | $1.71 | 841,600 | — | — |
| 1970-05-19 | $1.73 | $1.76 | 198,400 | — | — |
| 1970-05-18 | $1.73 | $1.75 | 160,000 | — | — |
| 1970-05-15 | $1.72 | $1.74 | 694,400 | — | — |
| 1970-05-14 | $1.71 | $1.74 | 355,200 | — | — |
| 1970-05-13 | $1.70 | $1.72 | 176,000 | — | — |
| 1970-05-12 | $1.73 | $1.75 | 396,800 | — | — |
| 1970-05-11 | $1.75 | $1.77 | 419,200 | — | — |
| 1970-05-08 | $1.77 | $1.77 | 163,200 | — | — |
| 1970-05-07 | $1.78 | $1.78 | 201,600 | — | — |
| 1970-05-06 | $1.73 | $1.73 | 515,200 | — | — |
| 1970-05-05 | $1.70 | $1.70 | 246,400 | — | — |
| 1970-05-04 | $1.72 | $1.72 | 150,400 | — | — |
| 1970-05-01 | $1.75 | $1.75 | 320,000 | — | — |
| 1970-04-30 | $1.77 | $1.77 | 195,200 | — | — |
| 1970-04-29 | $1.83 | $1.83 | 508,800 | — | — |
| 1970-04-28 | $1.77 | $1.77 | 147,200 | — | — |
| 1970-04-27 | $1.77 | $1.77 | 278,400 | — | — |
| 1970-04-24 | $1.77 | $1.77 | 544,000 | — | — |
| 1970-04-23 | $1.80 | $1.80 | 576,000 | — | — |
| 1970-04-22 | $1.81 | $1.81 | 483,200 | — | — |
| 1970-04-21 | $1.90 | $1.90 | 233,600 | — | — |
| 1970-04-20 | $1.91 | $1.91 | 211,200 | — | — |
| 1970-04-17 | $1.94 | $1.94 | 176,000 | — | — |
| 1970-04-16 | $1.95 | $1.95 | 150,400 | — | — |
| 1970-04-15 | $2.00 | $2.00 | 265,600 | — | — |
| 1970-04-14 | $2.00 | $2.00 | 105,600 | — | — |
| 1970-04-13 | $2.03 | $2.03 | 291,200 | — | — |
| 1970-04-10 | $2.08 | $2.08 | 163,200 | — | — |
| 1970-04-09 | $2.09 | $2.09 | 220,800 | — | — |
| 1970-04-08 | $2.11 | $2.11 | 83,200 | — | — |
| 1970-04-07 | $2.11 | $2.11 | 128,000 | — | — |
| 1970-04-06 | $2.16 | $2.16 | 38,400 | — | — |
| 1970-04-03 | $2.17 | $2.17 | 64,000 | — | — |
| 1970-04-02 | $2.19 | $2.19 | 281,600 | — | — |
| 1970-04-01 | $2.19 | $2.19 | 92,800 | — | — |
| 1970-03-31 | $2.19 | $2.19 | 339,200 | — | — |
| 1970-03-30 | $2.18 | $2.18 | 176,000 | — | — |
| 1970-03-26 | $2.18 | $2.18 | 176,000 | — | — |
| 1970-03-25 | $2.14 | $2.14 | 841,600 | — | — |
| 1970-03-24 | $2.09 | $2.09 | 393,600 | — | — |
| 1970-03-23 | $2.06 | $2.06 | 182,400 | — | — |
| 1970-03-20 | $2.06 | $2.06 | 86,400 | — | — |
| 1970-03-19 | $2.09 | $2.09 | 230,400 | — | — |
| 1970-03-18 | $2.04 | $2.04 | 227,200 | — | — |
| 1970-03-17 | $2.08 | $2.08 | 192,000 | — | — |
| 1970-03-16 | $2.08 | $2.08 | 192,000 | — | — |
| 1970-03-13 | $2.16 | $2.16 | 297,600 | — | — |
| 1970-03-12 | $2.18 | $2.18 | 172,800 | — | — |
| 1970-03-11 | $2.21 | $2.21 | 179,200 | — | — |
| 1970-03-10 | $2.20 | $2.20 | 380,800 | — | — |
| 1970-03-09 | $2.16 | $2.16 | 60,800 | — | — |
| 1970-03-06 | $2.22 | $2.22 | 425,600 | — | — |
| 1970-03-05 | $2.20 | $2.20 | 569,600 | — | — |
| 1970-03-04 | $2.23 | $2.23 | 361,600 | — | — |
| 1970-03-03 | $2.29 | $2.29 | 515,200 | — | — |
| 1970-03-02 | $2.28 | $2.28 | 272,000 | — | — |
| 1970-02-27 | $2.37 | $2.37 | 179,200 | — | — |
| 1970-02-26 | $2.33 | $2.33 | 393,600 | — | — |
| 1970-02-25 | $2.35 | $2.35 | 230,400 | — | — |
| 1970-02-24 | $2.34 | $2.34 | 1,081,600 | — | — |
| 1970-02-20 | $2.25 | $2.25 | 1,456,000 | — | — |
| 1970-02-19 | $2.14 | $2.14 | 1,164,800 | — | — |
| 1970-02-18 | $2.14 | $2.14 | 422,400 | — | — |
| 1970-02-17 | $2.01 | $2.01 | 249,600 | — | — |
| 1970-02-16 | $1.96 | $1.96 | 646,400 | — | — |
| 1970-02-13 | $1.89 | $1.89 | 1,404,800 | — | — |
| 1970-02-12 | $1.92 | $1.92 | 1,056,000 | — | — |
| 1970-02-11 | $1.89 | $1.89 | 1,488,000 | — | — |
| 1970-02-10 | $1.88 | $1.88 | 2,003,200 | — | — |
| 1970-02-09 | $2.02 | $2.02 | 470,400 | — | — |
| 1970-02-06 | $2.00 | $2.00 | 793,600 | — | — |
| 1970-02-05 | $2.00 | $2.00 | 297,600 | — | — |
| 1970-02-04 | $2.01 | $2.01 | 787,200 | — | — |
| 1970-02-03 | $2.02 | $2.02 | 1,708,800 | — | — |
| 1970-02-02 | $1.97 | $1.97 | 1,318,400 | — | — |
| 1970-01-30 | $1.97 | $1.97 | 3,072,000 | — | — |
| 1970-01-29 | $2.03 | $2.03 | 780,800 | — | — |
| 1970-01-28 | $2.11 | $2.11 | 352,000 | — | — |
| 1970-01-27 | $2.15 | $2.15 | 726,400 | — | — |
| 1970-01-26 | $2.16 | $2.16 | 665,600 | — | — |
| 1970-01-23 | $2.22 | $2.22 | 368,000 | — | — |
| 1970-01-22 | $2.29 | $2.29 | 393,600 | — | — |
| 1970-01-21 | $2.36 | $2.36 | 150,400 | — | — |
| 1970-01-20 | $2.39 | $2.39 | 195,200 | — | — |
| 1970-01-19 | $2.38 | $2.38 | 339,200 | — | — |
| 1970-01-16 | $2.37 | $2.37 | 707,200 | — | — |
| 1970-01-15 | $2.38 | $2.38 | 1,228,800 | — | — |
| 1970-01-14 | $2.37 | $2.37 | 700,800 | — | — |
| 1970-01-13 | $2.41 | $2.41 | 608,000 | — | — |
| 1970-01-12 | $2.43 | $2.43 | 44,800 | — | — |
| 1970-01-09 | $2.46 | $2.46 | 156,800 | — | — |
| 1970-01-08 | $2.53 | $2.53 | 182,400 | — | — |
| 1970-01-07 | $2.56 | $2.56 | 108,800 | — | — |
| 1970-01-06 | $2.62 | $2.62 | 166,400 | — | — |
| 1970-01-05 | $2.64 | $2.64 | 326,400 | — | — |
| 1970-01-02 | $2.63 | $2.63 | 57,600 | — | — |