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 | $12.89 | $13.30 | 5,338 | — | — |
| 1970-12-30 | $12.93 | $13.33 | 49,466 | — | — |
| 1970-12-29 | $12.89 | $13.30 | 5,694 | — | — |
| 1970-12-28 | $12.82 | $13.22 | 25,623 | — | — |
| 1970-12-24 | $13.03 | $13.44 | 19,217 | — | — |
| 1970-12-23 | $12.68 | $13.08 | 17,794 | — | — |
| 1970-12-22 | $12.68 | $13.08 | 22,064 | — | — |
| 1970-12-21 | $12.68 | $13.08 | 56,228 | — | — |
| 1970-12-18 | $12.68 | $13.08 | 56,940 | — | — |
| 1970-12-17 | $12.36 | $12.75 | 11,032 | — | — |
| 1970-12-16 | $12.50 | $12.90 | 7,473 | — | — |
| 1970-12-15 | $12.57 | $12.97 | 10,320 | — | — |
| 1970-12-14 | $12.40 | $12.79 | 16,014 | — | — |
| 1970-12-11 | $12.86 | $13.26 | 76,868 | — | — |
| 1970-12-10 | $12.72 | $13.11 | 11,032 | — | — |
| 1970-12-09 | $12.50 | $12.90 | 15,302 | — | — |
| 1970-12-08 | $12.36 | $12.75 | 17,438 | — | — |
| 1970-12-07 | $12.65 | $13.04 | 28,470 | — | — |
| 1970-12-04 | $12.68 | $13.08 | 16,370 | — | — |
| 1970-12-03 | $12.89 | $13.30 | 25,267 | — | — |
| 1970-12-02 | $12.57 | $12.97 | 46,263 | — | — |
| 1970-12-01 | $12.61 | $13.01 | 36,655 | — | — |
| 1970-11-30 | $12.36 | $12.75 | 14,591 | — | — |
| 1970-11-27 | $12.40 | $12.79 | 14,235 | — | — |
| 1970-11-25 | $12.22 | $12.61 | 9,253 | — | — |
| 1970-11-24 | $12.33 | $12.72 | 31,673 | — | — |
| 1970-11-23 | $12.29 | $12.68 | 37,011 | — | — |
| 1970-11-20 | $12.22 | $12.61 | 14,591 | — | — |
| 1970-11-19 | $11.84 | $12.21 | 15,658 | — | — |
| 1970-11-18 | $11.73 | $12.10 | 37,011 | — | — |
| 1970-11-17 | $12.22 | $12.61 | 28,114 | — | — |
| 1970-11-16 | $12.12 | $12.50 | 4,270 | — | — |
| 1970-11-13 | $12.08 | $12.46 | 33,808 | — | — |
| 1970-11-12 | $12.26 | $12.64 | 19,929 | — | — |
| 1970-11-11 | $12.22 | $12.61 | 30,961 | — | — |
| 1970-11-10 | $11.80 | $12.17 | 7,473 | — | — |
| 1970-11-09 | $11.70 | $12.06 | 19,217 | — | — |
| 1970-11-06 | $11.66 | $12.03 | 13,167 | — | — |
| 1970-11-05 | $11.45 | $11.72 | 70,463 | — | — |
| 1970-11-04 | $11.42 | $11.69 | 507,829 | — | — |
| 1970-11-03 | $11.28 | $11.54 | 6,050 | — | — |
| 1970-11-02 | $11.24 | $11.51 | 10,320 | — | — |
| 1970-10-30 | $11.24 | $11.51 | 17,794 | — | — |
| 1970-10-29 | $11.03 | $11.29 | 20,996 | — | — |
| 1970-10-28 | $11.28 | $11.54 | 8,897 | — | — |
| 1970-10-27 | $11.45 | $11.72 | 41,993 | — | — |
| 1970-10-26 | $11.38 | $11.65 | 9,964 | — | — |
| 1970-10-23 | $11.38 | $11.65 | 13,879 | — | — |
| 1970-10-22 | $11.35 | $11.62 | 4,982 | — | — |
| 1970-10-21 | $11.59 | $11.87 | 33,808 | — | — |
| 1970-10-20 | $11.59 | $11.87 | 9,964 | — | — |
| 1970-10-19 | $11.28 | $11.54 | 6,406 | — | — |
| 1970-10-16 | $11.52 | $11.80 | 15,302 | — | — |
| 1970-10-15 | $11.38 | $11.65 | 16,014 | — | — |
| 1970-10-14 | $11.49 | $11.76 | 37,367 | — | — |
| 1970-10-13 | $11.52 | $11.80 | 22,420 | — | — |
| 1970-10-12 | $11.56 | $11.83 | 45,196 | — | — |
| 1970-10-09 | $11.49 | $11.76 | 24,555 | — | — |
| 1970-10-08 | $11.42 | $11.69 | 19,929 | — | — |
| 1970-10-07 | $11.52 | $11.80 | 49,466 | — | — |
| 1970-10-06 | $11.63 | $11.90 | 30,961 | — | — |
| 1970-10-05 | $11.70 | $11.98 | 66,192 | — | — |
| 1970-10-02 | $11.56 | $11.83 | 10,676 | — | — |
| 1970-10-01 | $11.59 | $11.87 | 24,199 | — | — |
| 1970-09-30 | $11.49 | $11.76 | 4,982 | — | — |
| 1970-09-29 | $11.56 | $11.83 | 16,014 | — | — |
| 1970-09-28 | $11.42 | $11.69 | 3,915 | — | — |
| 1970-09-25 | $11.52 | $11.80 | 45,196 | — | — |
| 1970-09-24 | $11.28 | $11.54 | 13,523 | — | — |
| 1970-09-23 | $11.20 | $11.47 | 16,014 | — | — |
| 1970-09-22 | $11.20 | $11.47 | 7,829 | — | — |
| 1970-09-21 | $11.24 | $11.51 | 51,601 | — | — |
| 1970-09-18 | $11.45 | $11.72 | 14,591 | — | — |
| 1970-09-17 | $11.31 | $11.58 | 372,598 | — | — |
| 1970-09-16 | $11.38 | $11.65 | 16,370 | — | — |
| 1970-09-15 | $11.38 | $11.65 | 8,897 | — | — |
| 1970-09-14 | $11.38 | $11.65 | 335,231 | — | — |
| 1970-09-11 | $11.52 | $11.80 | 15,302 | — | — |
| 1970-09-10 | $11.45 | $11.72 | 54,093 | — | — |
| 1970-09-09 | $11.35 | $11.62 | 6,406 | — | — |
| 1970-09-08 | $11.38 | $11.65 | 42,705 | — | — |
| 1970-09-04 | $11.63 | $11.90 | 17,438 | — | — |
| 1970-09-03 | $11.66 | $11.94 | 30,249 | — | — |
| 1970-09-02 | $11.77 | $12.05 | 6,762 | — | — |
| 1970-09-01 | $11.73 | $12.01 | 16,726 | — | — |
| 1970-08-31 | $11.66 | $11.94 | 6,762 | — | — |
| 1970-08-28 | $11.80 | $12.08 | 12,100 | — | — |
| 1970-08-27 | $11.73 | $12.01 | 10,676 | — | — |
| 1970-08-26 | $11.66 | $11.94 | 8,185 | — | — |
| 1970-08-25 | $11.56 | $11.83 | 25,623 | — | — |
| 1970-08-24 | $12.08 | $12.37 | 26,690 | — | — |
| 1970-08-21 | $11.73 | $12.01 | 22,776 | — | — |
| 1970-08-20 | $11.73 | $12.01 | 19,573 | — | — |
| 1970-08-19 | $11.56 | $11.83 | 8,897 | — | — |
| 1970-08-18 | $11.45 | $11.72 | 26,335 | — | — |
| 1970-08-17 | $11.52 | $11.80 | 11,388 | — | — |
| 1970-08-14 | $11.31 | $11.58 | 12,811 | — | — |
| 1970-08-13 | $11.42 | $11.69 | 13,879 | — | — |
| 1970-08-12 | $11.31 | $11.58 | 9,253 | — | — |
| 1970-08-11 | $11.20 | $11.47 | 13,167 | — | — |
| 1970-08-10 | $11.24 | $11.51 | 34,164 | — | — |
| 1970-08-07 | $11.31 | $11.49 | 28,470 | — | — |
| 1970-08-06 | $11.24 | $11.42 | 18,505 | — | — |
| 1970-08-05 | $11.31 | $11.49 | 8,541 | — | — |
| 1970-08-04 | $11.06 | $11.24 | 13,523 | — | — |
| 1970-08-03 | $11.45 | $11.64 | 4,270 | — | — |
| 1970-07-31 | $11.45 | $11.64 | 21,708 | — | — |
| 1970-07-30 | $11.24 | $11.42 | 34,520 | — | — |
| 1970-07-29 | $11.38 | $11.56 | 26,690 | — | — |
| 1970-07-28 | $11.52 | $11.71 | 102,847 | — | — |
| 1970-07-27 | $11.52 | $11.71 | 9,609 | — | — |
| 1970-07-24 | $11.66 | $11.85 | 25,623 | — | — |
| 1970-07-23 | $11.73 | $11.92 | 65,480 | — | — |
| 1970-07-22 | $11.24 | $11.42 | 17,794 | — | — |
| 1970-07-21 | $11.24 | $11.42 | 34,875 | — | — |
| 1970-07-20 | $11.35 | $11.53 | 47,331 | — | — |
| 1970-07-17 | $10.96 | $11.14 | 16,370 | — | — |
| 1970-07-16 | $11.31 | $11.49 | 20,285 | — | — |
| 1970-07-15 | $11.31 | $11.49 | 27,046 | — | — |
| 1970-07-14 | $11.28 | $11.46 | 7,117 | — | — |
| 1970-07-13 | $11.20 | $11.39 | 30,961 | — | — |
| 1970-07-10 | $11.28 | $11.46 | 19,573 | — | — |
| 1970-07-09 | $11.24 | $11.42 | 65,480 | — | — |
| 1970-07-08 | $10.92 | $11.10 | 8,897 | — | — |
| 1970-07-07 | $10.71 | $10.89 | 6,762 | — | — |
| 1970-07-06 | $10.68 | $10.85 | 21,708 | — | — |
| 1970-07-02 | $10.75 | $10.92 | 10,320 | — | — |
| 1970-07-01 | $10.33 | $10.49 | 32,384 | — | — |
| 1970-06-30 | $10.08 | $10.24 | 28,826 | — | — |
| 1970-06-29 | $10.12 | $10.28 | 21,352 | — | — |
| 1970-06-26 | $10.05 | $10.21 | 5,694 | — | — |
| 1970-06-25 | $10.12 | $10.28 | 9,253 | — | — |
| 1970-06-24 | $10.12 | $10.28 | 28,114 | — | — |
| 1970-06-23 | $9.84 | $9.99 | 18,505 | — | — |
| 1970-06-22 | $9.87 | $10.03 | 19,217 | — | — |
| 1970-06-19 | $9.84 | $9.99 | 24,199 | — | — |
| 1970-06-18 | $9.84 | $9.99 | 22,776 | — | — |
| 1970-06-17 | $9.91 | $10.07 | 25,979 | — | — |
| 1970-06-16 | $9.69 | $9.85 | 12,100 | — | — |
| 1970-06-15 | $9.76 | $9.92 | 23,132 | — | — |
| 1970-06-12 | $10.12 | $10.28 | 39,146 | — | — |
| 1970-06-11 | $9.98 | $10.14 | 8,185 | — | — |
| 1970-06-10 | $10.12 | $10.28 | 20,996 | — | — |
| 1970-06-09 | $10.05 | $10.21 | 19,573 | — | — |
| 1970-06-08 | $10.22 | $10.39 | 10,676 | — | — |
| 1970-06-05 | $10.40 | $10.57 | 34,164 | — | — |
| 1970-06-04 | $10.57 | $10.74 | 20,996 | — | — |
| 1970-06-03 | $10.40 | $10.57 | 40,925 | — | — |
| 1970-06-02 | $10.26 | $10.42 | 23,843 | — | — |
| 1970-06-01 | $10.36 | $10.53 | 14,591 | — | — |
| 1970-05-29 | $10.19 | $10.35 | 24,555 | — | — |
| 1970-05-28 | $10.15 | $10.32 | 10,676 | — | — |
| 1970-05-27 | $10.40 | $10.57 | 25,267 | — | — |
| 1970-05-26 | $9.98 | $10.14 | 13,879 | — | — |
| 1970-05-25 | $9.98 | $10.14 | 17,082 | — | — |
| 1970-05-22 | $10.12 | $10.28 | 16,726 | — | — |
| 1970-05-21 | $10.12 | $10.28 | 41,637 | — | — |
| 1970-05-20 | $10.12 | $10.28 | 27,758 | — | — |
| 1970-05-19 | $10.40 | $10.57 | 34,164 | — | — |
| 1970-05-18 | $10.61 | $10.78 | 3,203 | — | — |
| 1970-05-15 | $10.40 | $10.57 | 27,758 | — | — |
| 1970-05-14 | $10.54 | $10.71 | 5,694 | — | — |
| 1970-05-13 | $10.40 | $10.57 | 16,370 | — | — |
| 1970-05-12 | $10.54 | $10.71 | 9,609 | — | — |
| 1970-05-11 | $10.57 | $10.74 | 6,762 | — | — |
| 1970-05-08 | $10.57 | $10.66 | 7,117 | — | — |
| 1970-05-07 | $10.64 | $10.73 | 18,861 | — | — |
| 1970-05-06 | $10.61 | $10.69 | 27,758 | — | — |
| 1970-05-05 | $10.71 | $10.80 | 46,619 | — | — |
| 1970-05-04 | $10.78 | $10.87 | 84,698 | — | — |
| 1970-05-01 | $10.92 | $11.01 | 46,619 | — | — |
| 1970-04-30 | $11.24 | $11.33 | 35,231 | — | — |
| 1970-04-29 | $11.24 | $11.33 | 56,584 | — | — |
| 1970-04-28 | $11.24 | $11.33 | 27,758 | — | — |
| 1970-04-27 | $11.31 | $11.40 | 13,879 | — | — |
| 1970-04-24 | $11.31 | $11.40 | 3,559 | — | — |
| 1970-04-23 | $11.35 | $11.44 | 73,665 | — | — |
| 1970-04-22 | $11.24 | $11.33 | 55,516 | — | — |
| 1970-04-21 | $11.38 | $11.47 | 16,726 | — | — |
| 1970-04-20 | $11.38 | $11.47 | 9,253 | — | — |
| 1970-04-17 | $11.35 | $11.44 | 22,064 | — | — |
| 1970-04-16 | $11.80 | $11.90 | 13,523 | — | — |
| 1970-04-15 | $12.08 | $12.18 | 8,897 | — | — |
| 1970-04-14 | $12.08 | $12.18 | 15,658 | — | — |
| 1970-04-13 | $12.08 | $12.18 | 16,370 | — | — |
| 1970-04-10 | $12.15 | $12.25 | 16,726 | — | — |
| 1970-04-09 | $12.15 | $12.25 | 29,537 | — | — |
| 1970-04-08 | $12.22 | $12.32 | 18,505 | — | — |
| 1970-04-07 | $12.12 | $12.22 | 13,879 | — | — |
| 1970-04-06 | $12.19 | $12.29 | 49,466 | — | — |
| 1970-04-03 | $12.33 | $12.43 | 22,776 | — | — |
| 1970-04-02 | $12.36 | $12.46 | 16,726 | — | — |
| 1970-04-01 | $12.54 | $12.64 | 18,505 | — | — |
| 1970-03-31 | $12.50 | $12.61 | 29,893 | — | — |
| 1970-03-30 | $12.43 | $12.53 | 29,537 | — | — |
| 1970-03-26 | $12.40 | $12.50 | 100,000 | — | — |
| 1970-03-25 | $12.36 | $12.46 | 60,498 | — | — |
| 1970-03-24 | $12.08 | $12.18 | 10,320 | — | — |
| 1970-03-23 | $12.05 | $12.15 | 8,897 | — | — |
| 1970-03-20 | $11.94 | $12.04 | 36,299 | — | — |
| 1970-03-19 | $12.01 | $12.11 | 14,947 | — | — |
| 1970-03-18 | $11.94 | $12.04 | 13,523 | — | — |
| 1970-03-17 | $11.80 | $11.90 | 14,591 | — | — |
| 1970-03-16 | $11.80 | $11.90 | 15,302 | — | — |
| 1970-03-13 | $12.08 | $12.18 | 20,285 | — | — |
| 1970-03-12 | $12.08 | $12.18 | 18,861 | — | — |
| 1970-03-11 | $12.08 | $12.18 | 23,132 | — | — |
| 1970-03-10 | $12.05 | $12.15 | 19,217 | — | — |
| 1970-03-09 | $12.01 | $12.11 | 9,964 | — | — |
| 1970-03-06 | $12.05 | $12.15 | 12,456 | — | — |
| 1970-03-05 | $11.80 | $11.90 | 22,064 | — | — |
| 1970-03-04 | $11.91 | $12.00 | 25,267 | — | — |
| 1970-03-03 | $12.29 | $12.39 | 39,858 | — | — |
| 1970-03-02 | $11.91 | $12.00 | 37,011 | — | — |
| 1970-02-27 | $11.73 | $11.83 | 66,192 | — | — |
| 1970-02-26 | $11.66 | $11.76 | 62,989 | — | — |
| 1970-02-25 | $11.59 | $11.69 | 55,160 | — | — |
| 1970-02-24 | $11.24 | $11.33 | 37,722 | — | — |
| 1970-02-20 | $11.13 | $11.22 | 13,523 | — | — |
| 1970-02-19 | $10.99 | $11.08 | 43,416 | — | — |
| 1970-02-18 | $10.96 | $11.05 | 98,932 | — | — |
| 1970-02-17 | $10.78 | $10.87 | 11,744 | — | — |
| 1970-02-16 | $10.68 | $10.76 | 88,968 | — | — |
| 1970-02-13 | $10.40 | $10.48 | 9,253 | — | — |
| 1970-02-12 | $10.33 | $10.41 | 3,915 | — | — |
| 1970-02-11 | $10.40 | $10.48 | 22,064 | — | — |
| 1970-02-10 | $10.29 | $10.37 | 20,641 | — | — |
| 1970-02-09 | $10.43 | $10.52 | 16,726 | — | — |
| 1970-02-06 | $10.33 | $10.41 | 34,164 | — | — |
| 1970-02-05 | $10.50 | $10.50 | 29,537 | — | — |
| 1970-02-04 | $10.64 | $10.64 | 29,181 | — | — |
| 1970-02-03 | $10.57 | $10.57 | 13,879 | — | — |
| 1970-02-02 | $10.47 | $10.47 | 12,456 | — | — |
| 1970-01-30 | $10.47 | $10.47 | 20,641 | — | — |
| 1970-01-29 | $10.50 | $10.50 | 14,591 | — | — |
| 1970-01-28 | $10.40 | $10.40 | 22,776 | — | — |
| 1970-01-27 | $10.47 | $10.47 | 3,203 | — | — |
| 1970-01-26 | $10.43 | $10.43 | 9,964 | — | — |
| 1970-01-23 | $10.54 | $10.54 | 32,740 | — | — |
| 1970-01-22 | $10.71 | $10.71 | 11,388 | — | — |
| 1970-01-21 | $10.82 | $10.82 | 17,794 | — | — |
| 1970-01-20 | $10.82 | $10.82 | 8,897 | — | — |
| 1970-01-19 | $10.75 | $10.75 | 19,929 | — | — |
| 1970-01-16 | $10.96 | $10.96 | 25,267 | — | — |
| 1970-01-15 | $10.82 | $10.82 | 11,032 | — | — |
| 1970-01-14 | $10.96 | $10.96 | 24,555 | — | — |
| 1970-01-13 | $11.10 | $11.10 | 18,149 | — | — |
| 1970-01-12 | $11.13 | $11.13 | 13,167 | — | — |
| 1970-01-09 | $10.89 | $10.89 | 7,117 | — | — |
| 1970-01-08 | $10.96 | $10.96 | 18,149 | — | — |
| 1970-01-07 | $10.96 | $10.96 | 10,676 | — | — |
| 1970-01-06 | $11.13 | $11.13 | 15,302 | — | — |
| 1970-01-05 | $11.35 | $11.35 | 13,879 | — | — |
| 1970-01-02 | $11.17 | $11.17 | 24,555 | — | — |