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 | $3.56 | $3.56 | 224,400 | — | — |
| 1970-12-30 | $3.59 | $3.59 | 1,047,600 | — | — |
| 1970-12-29 | $3.56 | $3.56 | 223,200 | — | — |
| 1970-12-28 | $3.48 | $3.48 | 61,200 | — | — |
| 1970-12-24 | $3.45 | $3.45 | 93,600 | — | — |
| 1970-12-23 | $3.45 | $3.45 | 362,400 | — | — |
| 1970-12-22 | $3.45 | $3.45 | 178,800 | — | — |
| 1970-12-21 | $3.45 | $3.45 | 543,600 | — | — |
| 1970-12-18 | $3.46 | $3.46 | 451,200 | — | — |
| 1970-12-17 | $3.46 | $3.46 | 132,000 | — | — |
| 1970-12-16 | $3.45 | $3.45 | 250,800 | — | — |
| 1970-12-15 | $3.42 | $3.42 | 562,800 | — | — |
| 1970-12-14 | $3.49 | $3.49 | 151,200 | — | — |
| 1970-12-11 | $3.51 | $3.51 | 136,800 | — | — |
| 1970-12-10 | $3.46 | $3.46 | 387,600 | — | — |
| 1970-12-09 | $3.40 | $3.40 | 343,200 | — | — |
| 1970-12-08 | $3.44 | $3.44 | 331,200 | — | — |
| 1970-12-07 | $3.45 | $3.45 | 306,000 | — | — |
| 1970-12-04 | $3.41 | $3.41 | 340,800 | — | — |
| 1970-12-03 | $3.45 | $3.45 | 328,800 | — | — |
| 1970-12-02 | $3.42 | $3.42 | 271,200 | — | — |
| 1970-12-01 | $3.31 | $3.31 | 368,400 | — | — |
| 1970-11-30 | $3.23 | $3.23 | 220,800 | — | — |
| 1970-11-27 | $3.20 | $3.20 | 82,800 | — | — |
| 1970-11-25 | $3.10 | $3.10 | 265,200 | — | — |
| 1970-11-24 | $3.05 | $3.05 | 133,200 | — | — |
| 1970-11-23 | $3.04 | $3.04 | 144,000 | — | — |
| 1970-11-20 | $2.98 | $2.98 | 247,200 | — | — |
| 1970-11-19 | $3.00 | $3.00 | 142,800 | — | — |
| 1970-11-18 | $3.00 | $3.00 | 188,400 | — | — |
| 1970-11-17 | $2.94 | $2.94 | 177,600 | — | — |
| 1970-11-16 | $2.92 | $2.92 | 80,400 | — | — |
| 1970-11-13 | $2.93 | $2.93 | 250,800 | — | — |
| 1970-11-12 | $3.00 | $3.00 | 362,400 | — | — |
| 1970-11-11 | $3.02 | $3.02 | 202,800 | — | — |
| 1970-11-10 | $2.98 | $2.98 | 554,400 | — | — |
| 1970-11-09 | $3.01 | $3.01 | 158,400 | — | — |
| 1970-11-06 | $2.94 | $2.94 | 236,400 | — | — |
| 1970-11-05 | $2.94 | $2.94 | 176,400 | — | — |
| 1970-11-04 | $2.90 | $2.90 | 277,200 | — | — |
| 1970-11-03 | $2.86 | $2.86 | 177,600 | — | — |
| 1970-11-02 | $2.88 | $2.88 | 398,400 | — | — |
| 1970-10-30 | $2.88 | $2.88 | 86,400 | — | — |
| 1970-10-29 | $2.85 | $2.85 | 211,200 | — | — |
| 1970-10-28 | $2.89 | $2.89 | 153,600 | — | — |
| 1970-10-27 | $2.90 | $2.90 | 403,200 | — | — |
| 1970-10-26 | $2.86 | $2.86 | 99,600 | — | — |
| 1970-10-23 | $2.88 | $2.88 | 49,200 | — | — |
| 1970-10-22 | $2.84 | $2.84 | 126,000 | — | — |
| 1970-10-21 | $2.88 | $2.88 | 118,800 | — | — |
| 1970-10-20 | $2.90 | $2.90 | 223,200 | — | — |
| 1970-10-19 | $2.91 | $2.91 | 114,000 | — | — |
| 1970-10-16 | $2.94 | $2.94 | 280,800 | — | — |
| 1970-10-15 | $2.95 | $2.95 | 170,400 | — | — |
| 1970-10-14 | $2.91 | $2.91 | 133,200 | — | — |
| 1970-10-13 | $2.85 | $2.85 | 320,400 | — | — |
| 1970-10-12 | $2.92 | $2.92 | 262,800 | — | — |
| 1970-10-09 | $2.96 | $2.96 | 512,400 | — | — |
| 1970-10-08 | $3.03 | $3.03 | 333,600 | — | — |
| 1970-10-07 | $3.01 | $3.01 | 160,800 | — | — |
| 1970-10-06 | $3.09 | $3.09 | 301,200 | — | — |
| 1970-10-05 | $3.05 | $3.05 | 248,400 | — | — |
| 1970-10-02 | $2.99 | $2.99 | 146,400 | — | — |
| 1970-10-01 | $2.95 | $2.95 | 112,800 | — | — |
| 1970-09-30 | $2.97 | $2.97 | 140,400 | — | — |
| 1970-09-29 | $2.96 | $2.96 | 196,800 | — | — |
| 1970-09-28 | $2.95 | $2.95 | 62,400 | — | — |
| 1970-09-25 | $2.99 | $2.99 | 261,600 | — | — |
| 1970-09-24 | $2.92 | $2.92 | 360,000 | — | — |
| 1970-09-23 | $2.91 | $2.91 | 255,600 | — | — |
| 1970-09-22 | $2.85 | $2.85 | 181,200 | — | — |
| 1970-09-21 | $2.85 | $2.85 | 158,400 | — | — |
| 1970-09-18 | $2.88 | $2.88 | 171,600 | — | — |
| 1970-09-17 | $2.85 | $2.85 | 376,800 | — | — |
| 1970-09-16 | $2.83 | $2.83 | 487,200 | — | — |
| 1970-09-15 | $2.82 | $2.82 | 100,800 | — | — |
| 1970-09-14 | $2.82 | $2.82 | 279,600 | — | — |
| 1970-09-11 | $2.83 | $2.83 | 258,000 | — | — |
| 1970-09-10 | $2.85 | $2.85 | 184,800 | — | — |
| 1970-09-09 | $2.84 | $2.84 | 274,800 | — | — |
| 1970-09-08 | $2.83 | $2.83 | 247,200 | — | — |
| 1970-09-04 | $2.85 | $2.85 | 379,200 | — | — |
| 1970-09-03 | $2.77 | $2.77 | 217,200 | — | — |
| 1970-09-02 | $2.79 | $2.79 | 110,400 | — | — |
| 1970-09-01 | $2.76 | $2.76 | 87,600 | — | — |
| 1970-08-31 | $2.78 | $2.78 | 171,600 | — | — |
| 1970-08-28 | $2.81 | $2.81 | 162,000 | — | — |
| 1970-08-27 | $2.81 | $2.81 | 213,600 | — | — |
| 1970-08-26 | $2.90 | $2.90 | 696,000 | — | — |
| 1970-08-25 | $2.83 | $2.83 | 206,400 | — | — |
| 1970-08-24 | $2.83 | $2.83 | 278,400 | — | — |
| 1970-08-21 | $2.82 | $2.82 | 344,400 | — | — |
| 1970-08-20 | $2.65 | $2.65 | 133,200 | — | — |
| 1970-08-19 | $2.64 | $2.64 | 277,200 | — | — |
| 1970-08-18 | $2.66 | $2.66 | 112,800 | — | — |
| 1970-08-17 | $2.60 | $2.60 | 136,800 | — | — |
| 1970-08-14 | $2.65 | $2.65 | 112,800 | — | — |
| 1970-08-13 | $2.67 | $2.67 | 145,200 | — | — |
| 1970-08-12 | $2.71 | $2.71 | 132,000 | — | — |
| 1970-08-11 | $2.71 | $2.71 | 271,200 | — | — |
| 1970-08-10 | $2.78 | $2.78 | 91,200 | — | — |
| 1970-08-07 | $2.78 | $2.78 | 208,800 | — | — |
| 1970-08-06 | $2.73 | $2.73 | 72,000 | — | — |
| 1970-08-05 | $2.73 | $2.73 | 252,000 | — | — |
| 1970-08-04 | $2.73 | $2.73 | 249,600 | — | — |
| 1970-08-03 | $2.74 | $2.74 | 178,800 | — | — |
| 1970-07-31 | $2.73 | $2.73 | 228,000 | — | — |
| 1970-07-30 | $2.70 | $2.70 | 213,600 | — | — |
| 1970-07-29 | $2.71 | $2.71 | 764,400 | — | — |
| 1970-07-28 | $2.70 | $2.70 | 152,400 | — | — |
| 1970-07-27 | $2.71 | $2.71 | 164,400 | — | — |
| 1970-07-24 | $2.76 | $2.76 | 117,600 | — | — |
| 1970-07-23 | $2.83 | $2.83 | 213,600 | — | — |
| 1970-07-22 | $2.76 | $2.76 | 157,200 | — | — |
| 1970-07-21 | $2.82 | $2.82 | 465,600 | — | — |
| 1970-07-20 | $2.80 | $2.80 | 114,000 | — | — |
| 1970-07-17 | $2.82 | $2.82 | 414,000 | — | — |
| 1970-07-16 | $2.73 | $2.73 | 297,600 | — | — |
| 1970-07-15 | $2.58 | $2.58 | 166,800 | — | — |
| 1970-07-14 | $2.52 | $2.52 | 190,800 | — | — |
| 1970-07-13 | $2.59 | $2.59 | 86,400 | — | — |
| 1970-07-10 | $2.65 | $2.65 | 76,800 | — | — |
| 1970-07-09 | $2.66 | $2.66 | 127,200 | — | — |
| 1970-07-08 | $2.64 | $2.64 | 180,000 | — | — |
| 1970-07-07 | $2.59 | $2.59 | 414,000 | — | — |
| 1970-07-06 | $2.65 | $2.65 | 264,000 | — | — |
| 1970-07-02 | $2.77 | $2.77 | 270,000 | — | — |
| 1970-07-01 | $2.80 | $2.80 | 291,600 | — | — |
| 1970-06-30 | $2.89 | $2.89 | 85,200 | — | — |
| 1970-06-29 | $2.89 | $2.89 | 146,400 | — | — |
| 1970-06-26 | $2.95 | $2.95 | 97,200 | — | — |
| 1970-06-25 | $2.97 | $2.97 | 132,000 | — | — |
| 1970-06-24 | $3.00 | $3.00 | 178,800 | — | — |
| 1970-06-23 | $3.00 | $3.00 | 88,800 | — | — |
| 1970-06-22 | $3.02 | $3.02 | 170,400 | — | — |
| 1970-06-19 | $3.00 | $3.00 | 348,000 | — | — |
| 1970-06-18 | $3.00 | $3.00 | 177,600 | — | — |
| 1970-06-17 | $2.99 | $2.99 | 150,000 | — | — |
| 1970-06-16 | $2.98 | $2.98 | 112,800 | — | — |
| 1970-06-15 | $2.90 | $2.90 | 129,600 | — | — |
| 1970-06-12 | $2.88 | $2.88 | 146,400 | — | — |
| 1970-06-11 | $2.92 | $2.92 | 100,800 | — | — |
| 1970-06-10 | $2.97 | $2.97 | 80,400 | — | — |
| 1970-06-09 | $2.97 | $2.97 | 148,800 | — | — |
| 1970-06-08 | $3.01 | $3.01 | 184,800 | — | — |
| 1970-06-05 | $3.06 | $3.06 | 106,800 | — | — |
| 1970-06-04 | $3.09 | $3.09 | 228,000 | — | — |
| 1970-06-03 | $3.08 | $3.08 | 136,800 | — | — |
| 1970-06-02 | $3.10 | $3.10 | 292,800 | — | — |
| 1970-06-01 | $3.08 | $3.08 | 176,400 | — | — |
| 1970-05-29 | $2.92 | $2.92 | 339,600 | — | — |
| 1970-05-28 | $2.86 | $2.86 | 218,400 | — | — |
| 1970-05-27 | $2.81 | $2.81 | 393,600 | — | — |
| 1970-05-26 | $2.60 | $2.60 | 537,600 | — | — |
| 1970-05-25 | $2.55 | $2.55 | 141,600 | — | — |
| 1970-05-22 | $2.67 | $2.67 | 369,600 | — | — |
| 1970-05-21 | $2.71 | $2.71 | 256,800 | — | — |
| 1970-05-20 | $2.73 | $2.73 | 1,509,600 | — | — |
| 1970-05-19 | $2.85 | $2.85 | 148,800 | — | — |
| 1970-05-18 | $2.85 | $2.85 | 158,400 | — | — |
| 1970-05-15 | $2.90 | $2.90 | 336,000 | — | — |
| 1970-05-14 | $2.96 | $2.96 | 427,200 | — | — |
| 1970-05-13 | $3.03 | $3.03 | 376,800 | — | — |
| 1970-05-12 | $3.05 | $3.05 | 266,400 | — | — |
| 1970-05-11 | $3.20 | $3.20 | 43,200 | — | — |
| 1970-05-08 | $3.25 | $3.25 | 92,400 | — | — |
| 1970-05-07 | $3.23 | $3.23 | 92,400 | — | — |
| 1970-05-06 | $3.22 | $3.22 | 133,200 | — | — |
| 1970-05-05 | $3.18 | $3.18 | 196,800 | — | — |
| 1970-05-04 | $3.20 | $3.20 | 135,600 | — | — |
| 1970-05-01 | $3.28 | $3.28 | 302,400 | — | — |
| 1970-04-30 | $3.20 | $3.20 | 265,200 | — | — |
| 1970-04-29 | $3.32 | $3.32 | 415,200 | — | — |
| 1970-04-28 | $3.17 | $3.17 | 196,800 | — | — |
| 1970-04-27 | $3.23 | $3.23 | 229,200 | — | — |
| 1970-04-24 | $3.24 | $3.24 | 184,800 | — | — |
| 1970-04-23 | $3.25 | $3.25 | 226,800 | — | — |
| 1970-04-22 | $3.29 | $3.29 | 402,000 | — | — |
| 1970-04-21 | $3.32 | $3.32 | 190,800 | — | — |
| 1970-04-20 | $3.35 | $3.35 | 294,000 | — | — |
| 1970-04-17 | $3.43 | $3.43 | 656,400 | — | — |
| 1970-04-16 | $3.54 | $3.54 | 82,800 | — | — |
| 1970-04-15 | $3.53 | $3.53 | 136,800 | — | — |
| 1970-04-14 | $3.59 | $3.59 | 878,400 | — | — |
| 1970-04-13 | $3.59 | $3.59 | 180,000 | — | — |
| 1970-04-10 | $3.59 | $3.59 | 421,200 | — | — |
| 1970-04-09 | $3.60 | $3.60 | 122,400 | — | — |
| 1970-04-08 | $3.60 | $3.60 | 75,600 | — | — |
| 1970-04-07 | $3.65 | $3.65 | 177,600 | — | — |
| 1970-04-06 | $3.68 | $3.68 | 100,800 | — | — |
| 1970-04-03 | $3.69 | $3.69 | 163,200 | — | — |
| 1970-04-02 | $3.66 | $3.66 | 204,000 | — | — |
| 1970-04-01 | $3.64 | $3.64 | 340,800 | — | — |
| 1970-03-31 | $3.66 | $3.66 | 393,600 | — | — |
| 1970-03-30 | $3.67 | $3.67 | 160,800 | — | — |
| 1970-03-26 | $3.69 | $3.69 | 373,200 | — | — |
| 1970-03-25 | $3.67 | $3.67 | 996,000 | — | — |
| 1970-03-24 | $3.54 | $3.54 | 430,800 | — | — |
| 1970-03-23 | $3.54 | $3.54 | 260,400 | — | — |
| 1970-03-20 | $3.49 | $3.49 | 118,800 | — | — |
| 1970-03-19 | $3.54 | $3.54 | 140,400 | — | — |
| 1970-03-18 | $3.51 | $3.51 | 811,200 | — | — |
| 1970-03-17 | $3.41 | $3.41 | 824,400 | — | — |
| 1970-03-16 | $3.35 | $3.35 | 133,200 | — | — |
| 1970-03-13 | $3.39 | $3.39 | 372,000 | — | — |
| 1970-03-12 | $3.35 | $3.35 | 130,800 | — | — |
| 1970-03-11 | $3.34 | $3.34 | 111,600 | — | — |
| 1970-03-10 | $3.35 | $3.35 | 91,200 | — | — |
| 1970-03-09 | $3.39 | $3.39 | 130,800 | — | — |
| 1970-03-06 | $3.43 | $3.43 | 255,600 | — | — |
| 1970-03-05 | $3.43 | $3.43 | 217,200 | — | — |
| 1970-03-04 | $3.40 | $3.40 | 265,200 | — | — |
| 1970-03-03 | $3.33 | $3.33 | 459,600 | — | — |
| 1970-03-02 | $3.36 | $3.36 | 298,800 | — | — |
| 1970-02-27 | $3.31 | $3.31 | 99,600 | — | — |
| 1970-02-26 | $3.31 | $3.31 | 88,800 | — | — |
| 1970-02-25 | $3.35 | $3.35 | 226,800 | — | — |
| 1970-02-24 | $3.33 | $3.33 | 169,200 | — | — |
| 1970-02-20 | $3.27 | $3.27 | 291,600 | — | — |
| 1970-02-19 | $3.26 | $3.26 | 788,400 | — | — |
| 1970-02-18 | $3.14 | $3.14 | 1,314,000 | — | — |
| 1970-02-17 | $3.10 | $3.10 | 166,800 | — | — |
| 1970-02-16 | $3.11 | $3.11 | 157,200 | — | — |
| 1970-02-13 | $3.10 | $3.10 | 562,800 | — | — |
| 1970-02-12 | $3.10 | $3.10 | 181,200 | — | — |
| 1970-02-11 | $3.15 | $3.15 | 242,400 | — | — |
| 1970-02-10 | $3.11 | $3.11 | 237,600 | — | — |
| 1970-02-09 | $3.08 | $3.08 | 87,600 | — | — |
| 1970-02-06 | $3.03 | $3.03 | 196,800 | — | — |
| 1970-02-05 | $3.04 | $3.04 | 277,200 | — | — |
| 1970-02-04 | $3.06 | $3.06 | 346,800 | — | — |
| 1970-02-03 | $3.10 | $3.10 | 806,400 | — | — |
| 1970-02-02 | $3.04 | $3.04 | 172,800 | — | — |
| 1970-01-30 | $3.03 | $3.03 | 547,200 | — | — |
| 1970-01-29 | $3.04 | $3.04 | 241,200 | — | — |
| 1970-01-28 | $3.05 | $3.05 | 276,000 | — | — |
| 1970-01-27 | $3.02 | $3.02 | 204,000 | — | — |
| 1970-01-26 | $3.07 | $3.07 | 198,000 | — | — |
| 1970-01-23 | $3.17 | $3.17 | 247,200 | — | — |
| 1970-01-22 | $3.18 | $3.18 | 216,000 | — | — |
| 1970-01-21 | $3.19 | $3.19 | 292,800 | — | — |
| 1970-01-20 | $3.21 | $3.21 | 279,600 | — | — |
| 1970-01-19 | $3.21 | $3.21 | 178,800 | — | — |
| 1970-01-16 | $3.21 | $3.21 | 217,200 | — | — |
| 1970-01-15 | $3.25 | $3.25 | 201,600 | — | — |
| 1970-01-14 | $3.26 | $3.26 | 256,800 | — | — |
| 1970-01-13 | $3.23 | $3.23 | 297,600 | — | — |
| 1970-01-12 | $3.19 | $3.19 | 414,000 | — | — |
| 1970-01-09 | $3.21 | $3.21 | 345,600 | — | — |
| 1970-01-08 | $3.27 | $3.27 | 325,200 | — | — |
| 1970-01-07 | $3.26 | $3.26 | 201,600 | — | — |
| 1970-01-06 | $3.36 | $3.36 | 105,600 | — | — |
| 1970-01-05 | $3.45 | $3.45 | 103,200 | — | — |
| 1970-01-02 | $3.46 | $3.46 | 276,000 | — | — |