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 — 1971
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1971-12-31 | $3.94 | $3.94 | 372,000 | — | — |
| 1971-12-30 | $4.00 | $4.00 | 151,200 | — | — |
| 1971-12-29 | $4.00 | $4.00 | 469,200 | — | — |
| 1971-12-28 | $3.99 | $3.99 | 250,800 | — | — |
| 1971-12-27 | $4.01 | $4.01 | 255,600 | — | — |
| 1971-12-23 | $4.03 | $4.03 | 396,000 | — | — |
| 1971-12-22 | $4.00 | $4.00 | 291,600 | — | — |
| 1971-12-21 | $3.99 | $3.99 | 877,200 | — | — |
| 1971-12-20 | $4.00 | $4.00 | 877,200 | — | — |
| 1971-12-17 | $4.02 | $4.02 | 210,000 | — | — |
| 1971-12-16 | $3.95 | $3.95 | 240,000 | — | — |
| 1971-12-15 | $3.79 | $3.79 | 494,400 | — | — |
| 1971-12-14 | $3.81 | $3.81 | 213,600 | — | — |
| 1971-12-13 | $3.73 | $3.73 | 632,400 | — | — |
| 1971-12-10 | $3.68 | $3.68 | 654,000 | — | — |
| 1971-12-09 | $3.64 | $3.64 | 298,800 | — | — |
| 1971-12-08 | $3.65 | $3.65 | 319,200 | — | — |
| 1971-12-07 | $3.68 | $3.68 | 139,200 | — | — |
| 1971-12-06 | $3.68 | $3.68 | 391,200 | — | — |
| 1971-12-03 | $3.74 | $3.74 | 822,000 | — | — |
| 1971-12-02 | $3.67 | $3.67 | 721,200 | — | — |
| 1971-12-01 | $3.66 | $3.66 | 558,000 | — | — |
| 1971-11-30 | $3.48 | $3.48 | 492,000 | — | — |
| 1971-11-29 | $3.36 | $3.36 | 517,200 | — | — |
| 1971-11-26 | $3.25 | $3.25 | 302,400 | — | — |
| 1971-11-24 | $3.21 | $3.21 | 356,400 | — | — |
| 1971-11-23 | $3.19 | $3.19 | 319,200 | — | — |
| 1971-11-22 | $3.22 | $3.22 | 482,400 | — | — |
| 1971-11-19 | $3.29 | $3.29 | 2,686,800 | — | — |
| 1971-11-18 | $3.45 | $3.45 | 1,598,400 | — | — |
| 1971-11-17 | $3.54 | $3.54 | 362,400 | — | — |
| 1971-11-16 | $3.49 | $3.49 | 472,800 | — | — |
| 1971-11-15 | $3.49 | $3.49 | 1,436,400 | — | — |
| 1971-11-12 | $3.61 | $3.61 | 724,800 | — | — |
| 1971-11-11 | $3.63 | $3.62 | 334,800 | — | — |
| 1971-11-10 | $3.75 | $3.75 | 3,012,000 | — | — |
| 1971-11-09 | $3.86 | $3.86 | 291,600 | — | — |
| 1971-11-08 | $3.84 | $3.84 | 230,400 | — | — |
| 1971-11-05 | $3.80 | $3.80 | 338,400 | — | — |
| 1971-11-04 | $3.76 | $3.76 | 244,800 | — | — |
| 1971-11-03 | $3.75 | $3.75 | 422,400 | — | — |
| 1971-11-02 | $3.68 | $3.68 | 288,000 | — | — |
| 1971-11-01 | $3.67 | $3.67 | 578,400 | — | — |
| 1971-10-29 | $3.68 | $3.68 | 412,800 | — | — |
| 1971-10-28 | $3.67 | $3.67 | 469,200 | — | — |
| 1971-10-27 | $3.66 | $3.66 | 238,800 | — | — |
| 1971-10-26 | $3.67 | $3.67 | 268,800 | — | — |
| 1971-10-25 | $3.66 | $3.66 | 78,000 | — | — |
| 1971-10-22 | $3.66 | $3.66 | 278,400 | — | — |
| 1971-10-21 | $3.67 | $3.67 | 666,000 | — | — |
| 1971-10-20 | $3.63 | $3.62 | 1,431,600 | — | — |
| 1971-10-19 | $3.80 | $3.80 | 1,207,200 | — | — |
| 1971-10-18 | $4.02 | $4.02 | 99,600 | — | — |
| 1971-10-15 | $4.07 | $4.07 | 193,200 | — | — |
| 1971-10-14 | $4.09 | $4.09 | 146,400 | — | — |
| 1971-10-13 | $4.10 | $4.10 | 696,000 | — | — |
| 1971-10-12 | $4.13 | $4.12 | 392,400 | — | — |
| 1971-10-11 | $4.06 | $4.06 | 138,000 | — | — |
| 1971-10-08 | $4.09 | $4.09 | 270,000 | — | — |
| 1971-10-07 | $4.16 | $4.16 | 542,400 | — | — |
| 1971-10-06 | $4.16 | $4.16 | 988,800 | — | — |
| 1971-10-05 | $4.17 | $4.17 | 362,400 | — | — |
| 1971-10-04 | $4.15 | $4.15 | 462,000 | — | — |
| 1971-10-01 | $4.06 | $4.06 | 2,768,400 | — | — |
| 1971-09-30 | $4.24 | $4.24 | 364,800 | — | — |
| 1971-09-29 | $4.23 | $4.23 | 94,800 | — | — |
| 1971-09-28 | $4.21 | $4.21 | 277,200 | — | — |
| 1971-09-27 | $4.18 | $4.18 | 501,600 | — | — |
| 1971-09-24 | $4.18 | $4.18 | 2,443,200 | — | — |
| 1971-09-23 | $4.23 | $4.23 | 1,338,000 | — | — |
| 1971-09-22 | $4.27 | $4.27 | 1,706,400 | — | — |
| 1971-09-21 | $4.53 | $4.53 | 280,800 | — | — |
| 1971-09-20 | $4.55 | $4.55 | 194,400 | — | — |
| 1971-09-17 | $4.58 | $4.58 | 188,400 | — | — |
| 1971-09-16 | $4.59 | $4.59 | 230,400 | — | — |
| 1971-09-15 | $4.64 | $4.64 | 121,200 | — | — |
| 1971-09-14 | $4.61 | $4.61 | 103,200 | — | — |
| 1971-09-13 | $4.65 | $4.65 | 76,800 | — | — |
| 1971-09-10 | $4.64 | $4.64 | 142,800 | — | — |
| 1971-09-09 | $4.63 | $4.62 | 163,200 | — | — |
| 1971-09-08 | $4.61 | $4.61 | 301,200 | — | — |
| 1971-09-07 | $4.63 | $4.62 | 229,200 | — | — |
| 1971-09-03 | $4.59 | $4.59 | 298,800 | — | — |
| 1971-09-02 | $4.52 | $4.52 | 110,400 | — | — |
| 1971-09-01 | $4.50 | $4.50 | 105,600 | — | — |
| 1971-08-31 | $4.49 | $4.49 | 90,000 | — | — |
| 1971-08-30 | $4.46 | $4.46 | 166,800 | — | — |
| 1971-08-27 | $4.50 | $4.50 | 124,800 | — | — |
| 1971-08-26 | $4.55 | $4.55 | 111,600 | — | — |
| 1971-08-25 | $4.53 | $4.53 | 253,200 | — | — |
| 1971-08-24 | $4.58 | $4.58 | 494,400 | — | — |
| 1971-08-23 | $4.57 | $4.57 | 468,000 | — | — |
| 1971-08-20 | $4.46 | $4.46 | 345,600 | — | — |
| 1971-08-19 | $4.43 | $4.43 | 418,800 | — | — |
| 1971-08-18 | $4.46 | $4.46 | 524,400 | — | — |
| 1971-08-17 | $4.55 | $4.55 | 1,653,600 | — | — |
| 1971-08-16 | $4.21 | $4.21 | 1,494,000 | — | — |
| 1971-08-13 | $3.98 | $3.98 | 264,000 | — | — |
| 1971-08-12 | $4.10 | $4.10 | 320,400 | — | — |
| 1971-08-11 | $3.88 | $3.87 | 110,400 | — | — |
| 1971-08-10 | $3.88 | $3.87 | 138,000 | — | — |
| 1971-08-09 | $3.82 | $3.82 | 152,400 | — | — |
| 1971-08-06 | $3.92 | $3.92 | 147,600 | — | — |
| 1971-08-05 | $3.86 | $3.86 | 128,400 | — | — |
| 1971-08-04 | $3.92 | $3.92 | 278,400 | — | — |
| 1971-08-03 | $4.09 | $4.09 | 271,200 | — | — |
| 1971-08-02 | $4.16 | $4.16 | 208,800 | — | — |
| 1971-07-30 | $4.06 | $4.06 | 326,400 | — | — |
| 1971-07-29 | $4.15 | $4.15 | 216,000 | — | — |
| 1971-07-28 | $4.16 | $4.16 | 406,800 | — | — |
| 1971-07-27 | $4.16 | $4.16 | 189,600 | — | — |
| 1971-07-26 | $4.17 | $4.17 | 166,800 | — | — |
| 1971-07-23 | $4.10 | $4.10 | 186,000 | — | — |
| 1971-07-22 | $4.10 | $4.10 | 264,000 | — | — |
| 1971-07-21 | $4.07 | $4.07 | 362,400 | — | — |
| 1971-07-20 | $4.04 | $4.04 | 122,400 | — | — |
| 1971-07-19 | $3.98 | $3.98 | 184,800 | — | — |
| 1971-07-16 | $4.05 | $4.05 | 234,000 | — | — |
| 1971-07-15 | $4.03 | $4.03 | 590,400 | — | — |
| 1971-07-14 | $4.01 | $4.01 | 165,600 | — | — |
| 1971-07-13 | $4.03 | $4.03 | 60,000 | — | — |
| 1971-07-12 | $4.04 | $4.04 | 120,000 | — | — |
| 1971-07-09 | $4.04 | $4.04 | 130,800 | — | — |
| 1971-07-08 | $4.08 | $4.08 | 1,974,000 | — | — |
| 1971-07-07 | $4.06 | $4.06 | 188,400 | — | — |
| 1971-07-06 | $4.03 | $4.03 | 105,600 | — | — |
| 1971-07-02 | $4.06 | $4.06 | 217,200 | — | — |
| 1971-07-01 | $4.06 | $4.06 | 648,000 | — | — |
| 1971-06-30 | $4.06 | $4.06 | 770,400 | — | — |
| 1971-06-29 | $4.13 | $4.12 | 124,800 | — | — |
| 1971-06-28 | $4.07 | $4.07 | 39,600 | — | — |
| 1971-06-25 | $4.05 | $4.05 | 69,600 | — | — |
| 1971-06-24 | $4.11 | $4.11 | 90,000 | — | — |
| 1971-06-23 | $4.16 | $4.16 | 339,600 | — | — |
| 1971-06-22 | $4.07 | $4.07 | 490,800 | — | — |
| 1971-06-21 | $4.05 | $4.05 | 184,800 | — | — |
| 1971-06-18 | $4.13 | $4.12 | 127,200 | — | — |
| 1971-06-17 | $4.21 | $4.21 | 804,000 | — | — |
| 1971-06-16 | $4.23 | $4.23 | 296,400 | — | — |
| 1971-06-15 | $4.28 | $4.28 | 103,200 | — | — |
| 1971-06-14 | $4.23 | $4.23 | 219,600 | — | — |
| 1971-06-11 | $4.17 | $4.17 | 229,200 | — | — |
| 1971-06-10 | $4.17 | $4.17 | 86,400 | — | — |
| 1971-06-09 | $4.16 | $4.16 | 82,800 | — | — |
| 1971-06-08 | $4.25 | $4.25 | 104,400 | — | — |
| 1971-06-07 | $4.35 | $4.35 | 342,000 | — | — |
| 1971-06-04 | $4.36 | $4.36 | 300,000 | — | — |
| 1971-06-03 | $4.33 | $4.33 | 180,000 | — | — |
| 1971-06-02 | $4.25 | $4.25 | 315,600 | — | — |
| 1971-06-01 | $4.16 | $4.16 | 199,200 | — | — |
| 1971-05-28 | $4.13 | $4.12 | 134,400 | — | — |
| 1971-05-27 | $4.04 | $4.04 | 286,800 | — | — |
| 1971-05-26 | $4.13 | $4.12 | 301,200 | — | — |
| 1971-05-25 | $4.17 | $4.17 | 262,800 | — | — |
| 1971-05-24 | $4.22 | $4.22 | 82,800 | — | — |
| 1971-05-21 | $4.29 | $4.29 | 156,000 | — | — |
| 1971-05-20 | $4.26 | $4.26 | 34,800 | — | — |
| 1971-05-19 | $4.29 | $4.29 | 87,600 | — | — |
| 1971-05-18 | $4.32 | $4.32 | 524,400 | — | — |
| 1971-05-17 | $4.35 | $4.35 | 94,800 | — | — |
| 1971-05-14 | $4.41 | $4.41 | 111,600 | — | — |
| 1971-05-13 | $4.43 | $4.43 | 72,000 | — | — |
| 1971-05-12 | $4.46 | $4.46 | 118,800 | — | — |
| 1971-05-11 | $4.42 | $4.42 | 182,400 | — | — |
| 1971-05-10 | $4.35 | $4.35 | 79,200 | — | — |
| 1971-05-07 | $4.39 | $4.39 | 120,000 | — | — |
| 1971-05-06 | $4.40 | $4.40 | 112,800 | — | — |
| 1971-05-05 | $4.48 | $4.48 | 81,600 | — | — |
| 1971-05-04 | $4.52 | $4.52 | 291,600 | — | — |
| 1971-05-03 | $4.47 | $4.47 | 93,600 | — | — |
| 1971-04-30 | $4.46 | $4.46 | 160,800 | — | — |
| 1971-04-29 | $4.43 | $4.43 | 445,200 | — | — |
| 1971-04-28 | $4.44 | $4.44 | 187,200 | — | — |
| 1971-04-27 | $4.41 | $4.41 | 219,600 | — | — |
| 1971-04-26 | $4.35 | $4.35 | 132,000 | — | — |
| 1971-04-23 | $4.41 | $4.41 | 154,800 | — | — |
| 1971-04-22 | $4.43 | $4.43 | 174,000 | — | — |
| 1971-04-21 | $4.46 | $4.46 | 115,200 | — | — |
| 1971-04-20 | $4.41 | $4.41 | 196,800 | — | — |
| 1971-04-19 | $4.40 | $4.40 | 212,400 | — | — |
| 1971-04-16 | $4.33 | $4.33 | 154,800 | — | — |
| 1971-04-15 | $4.34 | $4.34 | 226,800 | — | — |
| 1971-04-14 | $4.30 | $4.30 | 416,400 | — | — |
| 1971-04-13 | $4.32 | $4.32 | 423,600 | — | — |
| 1971-04-12 | $4.26 | $4.26 | 727,200 | — | — |
| 1971-04-08 | $4.18 | $4.18 | 193,200 | — | — |
| 1971-04-07 | $4.18 | $4.18 | 320,400 | — | — |
| 1971-04-06 | $4.07 | $4.07 | 412,800 | — | — |
| 1971-04-05 | $4.00 | $4.00 | 451,200 | — | — |
| 1971-04-02 | $3.98 | $3.98 | 164,400 | — | — |
| 1971-04-01 | $3.99 | $3.99 | 162,000 | — | — |
| 1971-03-31 | $3.97 | $3.97 | 165,600 | — | — |
| 1971-03-30 | $3.91 | $3.91 | 194,400 | — | — |
| 1971-03-29 | $3.93 | $3.93 | 175,200 | — | — |
| 1971-03-26 | $3.98 | $3.98 | 224,400 | — | — |
| 1971-03-25 | $3.92 | $3.92 | 183,600 | — | — |
| 1971-03-24 | $3.96 | $3.96 | 208,800 | — | — |
| 1971-03-23 | $3.98 | $3.98 | 166,800 | — | — |
| 1971-03-22 | $3.99 | $3.99 | 127,200 | — | — |
| 1971-03-19 | $3.98 | $3.98 | 267,600 | — | — |
| 1971-03-18 | $3.97 | $3.97 | 273,600 | — | — |
| 1971-03-17 | $3.97 | $3.97 | 382,800 | — | — |
| 1971-03-16 | $3.96 | $3.96 | 200,400 | — | — |
| 1971-03-15 | $3.94 | $3.94 | 222,000 | — | — |
| 1971-03-12 | $3.96 | $3.96 | 403,200 | — | — |
| 1971-03-11 | $3.94 | $3.94 | 1,666,800 | — | — |
| 1971-03-10 | $3.90 | $3.90 | 484,800 | — | — |
| 1971-03-09 | $3.99 | $3.99 | 194,400 | — | — |
| 1971-03-08 | $4.07 | $4.07 | 198,000 | — | — |
| 1971-03-05 | $4.02 | $4.02 | 448,800 | — | — |
| 1971-03-04 | $3.95 | $3.95 | 135,600 | — | — |
| 1971-03-03 | $3.93 | $3.93 | 254,400 | — | — |
| 1971-03-02 | $3.96 | $3.96 | 189,600 | — | — |
| 1971-03-01 | $3.92 | $3.92 | 152,400 | — | — |
| 1971-02-26 | $3.91 | $3.91 | 272,400 | — | — |
| 1971-02-25 | $3.88 | $3.87 | 175,200 | — | — |
| 1971-02-24 | $3.82 | $3.82 | 481,200 | — | — |
| 1971-02-23 | $3.80 | $3.80 | 271,200 | — | — |
| 1971-02-22 | $3.74 | $3.74 | 656,400 | — | — |
| 1971-02-19 | $3.84 | $3.84 | 289,200 | — | — |
| 1971-02-18 | $3.94 | $3.94 | 410,400 | — | — |
| 1971-02-17 | $3.89 | $3.89 | 148,800 | — | — |
| 1971-02-16 | $3.94 | $3.94 | 202,800 | — | — |
| 1971-02-12 | $3.94 | $3.94 | 211,200 | — | — |
| 1971-02-11 | $3.88 | $3.87 | 309,600 | — | — |
| 1971-02-10 | $3.85 | $3.85 | 514,800 | — | — |
| 1971-02-09 | $3.92 | $3.92 | 240,000 | — | — |
| 1971-02-08 | $3.94 | $3.94 | 180,000 | — | — |
| 1971-02-05 | $3.98 | $3.98 | 244,800 | — | — |
| 1971-02-04 | $3.98 | $3.98 | 206,400 | — | — |
| 1971-02-03 | $3.97 | $3.97 | 184,800 | — | — |
| 1971-02-02 | $3.98 | $3.98 | 164,400 | — | — |
| 1971-02-01 | $4.00 | $4.00 | 420,000 | — | — |
| 1971-01-29 | $3.97 | $3.97 | 308,400 | — | — |
| 1971-01-28 | $3.92 | $3.92 | 333,600 | — | — |
| 1971-01-27 | $3.86 | $3.86 | 282,000 | — | — |
| 1971-01-26 | $3.91 | $3.91 | 256,800 | — | — |
| 1971-01-25 | $3.91 | $3.91 | 405,600 | — | — |
| 1971-01-22 | $3.81 | $3.81 | 325,200 | — | — |
| 1971-01-21 | $3.76 | $3.76 | 568,800 | — | — |
| 1971-01-20 | $3.82 | $3.82 | 362,400 | — | — |
| 1971-01-19 | $3.94 | $3.94 | 193,200 | — | — |
| 1971-01-18 | $3.78 | $3.78 | 220,800 | — | — |
| 1971-01-15 | $3.73 | $3.73 | 297,600 | — | — |
| 1971-01-14 | $3.66 | $3.66 | 596,400 | — | — |
| 1971-01-13 | $3.69 | $3.69 | 760,800 | — | — |
| 1971-01-12 | $3.74 | $3.74 | 289,200 | — | — |
| 1971-01-11 | $3.55 | $3.55 | 168,000 | — | — |
| 1971-01-08 | $3.56 | $3.56 | 262,800 | — | — |
| 1971-01-07 | $3.56 | $3.56 | 308,400 | — | — |
| 1971-01-06 | $3.56 | $3.56 | 132,000 | — | — |
| 1971-01-05 | $3.52 | $3.52 | 277,200 | — | — |
| 1971-01-04 | $3.52 | $3.52 | 144,000 | — | — |