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 | $3.41 | $3.63 | 377,600 | — | — |
| 1970-12-30 | $3.42 | $3.65 | 587,200 | — | — |
| 1970-12-29 | $3.39 | $3.61 | 707,200 | — | — |
| 1970-12-28 | $3.36 | $3.58 | 633,600 | — | — |
| 1970-12-24 | $3.36 | $3.58 | 200,000 | — | — |
| 1970-12-23 | $3.35 | $3.57 | 718,400 | — | — |
| 1970-12-22 | $3.31 | $3.53 | 894,400 | — | — |
| 1970-12-21 | $3.34 | $3.55 | 384,000 | — | — |
| 1970-12-18 | $3.32 | $3.54 | 345,600 | — | — |
| 1970-12-17 | $3.32 | $3.54 | 296,000 | — | — |
| 1970-12-16 | $3.27 | $3.48 | 452,800 | — | — |
| 1970-12-15 | $3.27 | $3.49 | 420,800 | — | — |
| 1970-12-14 | $3.28 | $3.50 | 352,000 | — | — |
| 1970-12-11 | $3.32 | $3.54 | 764,800 | — | — |
| 1970-12-10 | $3.29 | $3.50 | 1,008,000 | — | — |
| 1970-12-09 | $3.28 | $3.50 | 1,080,000 | — | — |
| 1970-12-08 | $3.24 | $3.45 | 1,222,400 | — | — |
| 1970-12-07 | $3.22 | $3.43 | 1,755,200 | — | — |
| 1970-12-04 | $3.20 | $3.40 | 814,400 | — | — |
| 1970-12-03 | $3.19 | $3.40 | 768,000 | — | — |
| 1970-12-02 | $3.19 | $3.40 | 492,800 | — | — |
| 1970-12-01 | $3.18 | $3.39 | 1,976,000 | — | — |
| 1970-11-30 | $3.19 | $3.40 | 2,496,000 | — | — |
| 1970-11-27 | $3.13 | $3.33 | 1,160,000 | — | — |
| 1970-11-25 | $3.05 | $3.25 | 849,600 | — | — |
| 1970-11-24 | $3.00 | $3.20 | 598,400 | — | — |
| 1970-11-23 | $2.98 | $3.17 | 444,800 | — | — |
| 1970-11-20 | $2.96 | $3.15 | 324,800 | — | — |
| 1970-11-19 | $2.98 | $3.18 | 257,600 | — | — |
| 1970-11-18 | $2.98 | $3.18 | 312,000 | — | — |
| 1970-11-17 | $3.00 | $3.20 | 222,400 | — | — |
| 1970-11-16 | $3.00 | $3.20 | 494,400 | — | — |
| 1970-11-13 | $3.01 | $3.20 | 456,000 | — | — |
| 1970-11-12 | $3.03 | $3.23 | 395,200 | — | — |
| 1970-11-11 | $3.03 | $3.23 | 473,600 | — | — |
| 1970-11-10 | $3.02 | $3.21 | 526,400 | — | — |
| 1970-11-09 | $3.02 | $3.21 | 403,200 | — | — |
| 1970-11-06 | $3.02 | $3.22 | 596,800 | — | — |
| 1970-11-05 | $3.00 | $3.20 | 582,400 | — | — |
| 1970-11-04 | $3.00 | $3.20 | 435,200 | — | — |
| 1970-11-03 | $3.02 | $3.17 | 385,600 | — | — |
| 1970-11-02 | $2.99 | $3.14 | 684,800 | — | — |
| 1970-10-30 | $3.01 | $3.16 | 654,400 | — | — |
| 1970-10-29 | $2.98 | $3.13 | 737,600 | — | — |
| 1970-10-28 | $2.97 | $3.12 | 667,200 | — | — |
| 1970-10-27 | $2.94 | $3.08 | 441,600 | — | — |
| 1970-10-26 | $2.95 | $3.09 | 388,800 | — | — |
| 1970-10-23 | $3.00 | $3.15 | 536,000 | — | — |
| 1970-10-22 | $2.98 | $3.13 | 377,600 | — | — |
| 1970-10-21 | $3.00 | $3.15 | 464,000 | — | — |
| 1970-10-20 | $2.95 | $3.10 | 348,800 | — | — |
| 1970-10-19 | $2.98 | $3.13 | 409,600 | — | — |
| 1970-10-16 | $3.04 | $3.19 | 377,600 | — | — |
| 1970-10-15 | $3.04 | $3.19 | 454,400 | — | — |
| 1970-10-14 | $3.00 | $3.15 | 376,000 | — | — |
| 1970-10-13 | $2.96 | $3.11 | 531,200 | — | — |
| 1970-10-12 | $2.98 | $3.13 | 228,800 | — | — |
| 1970-10-09 | $2.98 | $3.13 | 990,400 | — | — |
| 1970-10-08 | $3.04 | $3.19 | 1,048,000 | — | — |
| 1970-10-07 | $3.04 | $3.19 | 769,600 | — | — |
| 1970-10-06 | $3.02 | $3.17 | 912,000 | — | — |
| 1970-10-05 | $2.98 | $3.13 | 632,000 | — | — |
| 1970-10-02 | $2.93 | $3.08 | 758,400 | — | — |
| 1970-10-01 | $2.88 | $3.02 | 262,400 | — | — |
| 1970-09-30 | $2.85 | $2.99 | 558,400 | — | — |
| 1970-09-29 | $2.90 | $3.04 | 596,800 | — | — |
| 1970-09-28 | $2.91 | $3.06 | 419,200 | — | — |
| 1970-09-25 | $2.92 | $3.07 | 552,000 | — | — |
| 1970-09-24 | $2.91 | $3.05 | 1,000,000 | — | — |
| 1970-09-23 | $2.88 | $3.03 | 1,156,800 | — | — |
| 1970-09-22 | $2.82 | $2.96 | 593,600 | — | — |
| 1970-09-21 | $2.88 | $3.02 | 593,600 | — | — |
| 1970-09-18 | $2.92 | $3.07 | 1,400,000 | — | — |
| 1970-09-17 | $2.85 | $2.99 | 692,800 | — | — |
| 1970-09-16 | $2.84 | $2.99 | 1,110,400 | — | — |
| 1970-09-15 | $2.87 | $3.01 | 297,600 | — | — |
| 1970-09-14 | $2.89 | $3.04 | 300,800 | — | — |
| 1970-09-11 | $2.91 | $3.06 | 328,000 | — | — |
| 1970-09-10 | $2.91 | $3.05 | 403,200 | — | — |
| 1970-09-09 | $2.98 | $3.13 | 436,800 | — | — |
| 1970-09-08 | $2.98 | $3.13 | 585,600 | — | — |
| 1970-09-04 | $2.98 | $3.13 | 568,000 | — | — |
| 1970-09-03 | $2.98 | $3.13 | 550,400 | — | — |
| 1970-09-02 | $2.97 | $3.12 | 475,200 | — | — |
| 1970-09-01 | $2.96 | $3.11 | 611,200 | — | — |
| 1970-08-31 | $2.97 | $3.12 | 412,800 | — | — |
| 1970-08-28 | $2.95 | $3.10 | 456,000 | — | — |
| 1970-08-27 | $2.95 | $3.10 | 796,800 | — | — |
| 1970-08-26 | $2.91 | $3.06 | 585,600 | — | — |
| 1970-08-25 | $2.97 | $3.12 | 484,800 | — | — |
| 1970-08-24 | $2.96 | $3.11 | 1,440,000 | — | — |
| 1970-08-21 | $2.91 | $3.05 | 992,000 | — | — |
| 1970-08-20 | $2.88 | $3.03 | 1,256,000 | — | — |
| 1970-08-19 | $2.78 | $2.92 | 1,286,400 | — | — |
| 1970-08-18 | $2.72 | $2.85 | 716,800 | — | — |
| 1970-08-17 | $2.66 | $2.79 | 462,400 | — | — |
| 1970-08-14 | $2.66 | $2.80 | 316,800 | — | — |
| 1970-08-13 | $2.71 | $2.85 | 256,000 | — | — |
| 1970-08-12 | $2.72 | $2.85 | 248,000 | — | — |
| 1970-08-11 | $2.71 | $2.85 | 187,200 | — | — |
| 1970-08-10 | $2.73 | $2.87 | 630,400 | — | — |
| 1970-08-07 | $2.78 | $2.92 | 537,600 | — | — |
| 1970-08-06 | $2.70 | $2.83 | 312,000 | — | — |
| 1970-08-05 | $2.70 | $2.83 | 296,000 | — | — |
| 1970-08-04 | $2.70 | $2.84 | 304,000 | — | — |
| 1970-08-03 | $2.73 | $2.82 | 412,800 | — | — |
| 1970-07-31 | $2.75 | $2.84 | 504,000 | — | — |
| 1970-07-30 | $2.73 | $2.83 | 822,400 | — | — |
| 1970-07-29 | $2.70 | $2.78 | 344,000 | — | — |
| 1970-07-28 | $2.69 | $2.78 | 492,800 | — | — |
| 1970-07-27 | $2.72 | $2.81 | 475,200 | — | — |
| 1970-07-24 | $2.72 | $2.81 | 590,400 | — | — |
| 1970-07-23 | $2.75 | $2.84 | 1,011,200 | — | — |
| 1970-07-22 | $2.65 | $2.74 | 459,200 | — | — |
| 1970-07-21 | $2.66 | $2.74 | 716,800 | — | — |
| 1970-07-20 | $2.66 | $2.74 | 811,200 | — | — |
| 1970-07-17 | $2.64 | $2.73 | 838,400 | — | — |
| 1970-07-16 | $2.56 | $2.65 | 748,800 | — | — |
| 1970-07-15 | $2.49 | $2.57 | 366,400 | — | — |
| 1970-07-14 | $2.48 | $2.57 | 387,200 | — | — |
| 1970-07-13 | $2.50 | $2.58 | 464,000 | — | — |
| 1970-07-10 | $2.48 | $2.56 | 556,800 | — | — |
| 1970-07-09 | $2.44 | $2.52 | 529,600 | — | — |
| 1970-07-08 | $2.43 | $2.51 | 585,600 | — | — |
| 1970-07-07 | $2.41 | $2.49 | 545,600 | — | — |
| 1970-07-06 | $2.43 | $2.51 | 907,200 | — | — |
| 1970-07-02 | $2.49 | $2.57 | 307,200 | — | — |
| 1970-07-01 | $2.51 | $2.59 | 321,600 | — | — |
| 1970-06-30 | $2.52 | $2.60 | 313,600 | — | — |
| 1970-06-29 | $2.52 | $2.60 | 238,400 | — | — |
| 1970-06-26 | $2.52 | $2.61 | 291,200 | — | — |
| 1970-06-25 | $2.52 | $2.60 | 300,800 | — | — |
| 1970-06-24 | $2.52 | $2.61 | 448,000 | — | — |
| 1970-06-23 | $2.57 | $2.66 | 321,600 | — | — |
| 1970-06-22 | $2.59 | $2.67 | 288,000 | — | — |
| 1970-06-19 | $2.62 | $2.70 | 355,200 | — | — |
| 1970-06-18 | $2.63 | $2.72 | 452,800 | — | — |
| 1970-06-17 | $2.60 | $2.69 | 376,000 | — | — |
| 1970-06-16 | $2.62 | $2.70 | 491,200 | — | — |
| 1970-06-15 | $2.56 | $2.65 | 294,400 | — | — |
| 1970-06-12 | $2.57 | $2.66 | 329,600 | — | — |
| 1970-06-11 | $2.56 | $2.65 | 353,600 | — | — |
| 1970-06-10 | $2.57 | $2.66 | 406,400 | — | — |
| 1970-06-09 | $2.57 | $2.66 | 260,800 | — | — |
| 1970-06-08 | $2.62 | $2.70 | 334,400 | — | — |
| 1970-06-05 | $2.63 | $2.72 | 382,400 | — | — |
| 1970-06-04 | $2.70 | $2.78 | 587,200 | — | — |
| 1970-06-03 | $2.79 | $2.88 | 420,800 | — | — |
| 1970-06-02 | $2.74 | $2.83 | 435,200 | — | — |
| 1970-06-01 | $2.77 | $2.87 | 537,600 | — | — |
| 1970-05-29 | $2.72 | $2.81 | 544,000 | — | — |
| 1970-05-28 | $2.66 | $2.74 | 505,600 | — | — |
| 1970-05-27 | $2.56 | $2.65 | 625,600 | — | — |
| 1970-05-26 | $2.48 | $2.57 | 532,800 | — | — |
| 1970-05-25 | $2.48 | $2.57 | 334,400 | — | — |
| 1970-05-22 | $2.49 | $2.57 | 348,800 | — | — |
| 1970-05-21 | $2.48 | $2.57 | 577,600 | — | — |
| 1970-05-20 | $2.52 | $2.60 | 337,600 | — | — |
| 1970-05-19 | $2.55 | $2.63 | 273,600 | — | — |
| 1970-05-18 | $2.59 | $2.68 | 518,400 | — | — |
| 1970-05-15 | $2.56 | $2.65 | 449,600 | — | — |
| 1970-05-14 | $2.52 | $2.60 | 846,400 | — | — |
| 1970-05-13 | $2.48 | $2.56 | 742,400 | — | — |
| 1970-05-12 | $2.49 | $2.57 | 913,600 | — | — |
| 1970-05-11 | $2.49 | $2.57 | 580,800 | — | — |
| 1970-05-08 | $2.50 | $2.58 | 531,200 | — | — |
| 1970-05-07 | $2.51 | $2.59 | 563,200 | — | — |
| 1970-05-06 | $2.51 | $2.59 | 1,187,200 | — | — |
| 1970-05-05 | $2.52 | $2.60 | 633,600 | — | — |
| 1970-05-04 | $2.56 | $2.60 | 537,600 | — | — |
| 1970-05-01 | $2.61 | $2.65 | 707,200 | — | — |
| 1970-04-30 | $2.61 | $2.65 | 430,400 | — | — |
| 1970-04-29 | $2.61 | $2.65 | 873,600 | — | — |
| 1970-04-28 | $2.59 | $2.63 | 860,800 | — | — |
| 1970-04-27 | $2.63 | $2.67 | 582,400 | — | — |
| 1970-04-24 | $2.65 | $2.69 | 548,800 | — | — |
| 1970-04-23 | $2.69 | $2.73 | 516,800 | — | — |
| 1970-04-22 | $2.70 | $2.74 | 440,000 | — | — |
| 1970-04-21 | $2.71 | $2.75 | 302,400 | — | — |
| 1970-04-20 | $2.71 | $2.75 | 350,400 | — | — |
| 1970-04-17 | $2.71 | $2.75 | 286,400 | — | — |
| 1970-04-16 | $2.70 | $2.75 | 816,000 | — | — |
| 1970-04-15 | $2.74 | $2.78 | 385,600 | — | — |
| 1970-04-14 | $2.74 | $2.78 | 563,200 | — | — |
| 1970-04-13 | $2.77 | $2.81 | 408,000 | — | — |
| 1970-04-10 | $2.78 | $2.82 | 360,000 | — | — |
| 1970-04-09 | $2.80 | $2.84 | 520,000 | — | — |
| 1970-04-08 | $2.80 | $2.85 | 321,600 | — | — |
| 1970-04-07 | $2.78 | $2.82 | 422,400 | — | — |
| 1970-04-06 | $2.82 | $2.86 | 384,000 | — | — |
| 1970-04-03 | $2.81 | $2.86 | 449,600 | — | — |
| 1970-04-02 | $2.78 | $2.82 | 1,150,400 | — | — |
| 1970-04-01 | $2.84 | $2.88 | 1,028,800 | — | — |
| 1970-03-31 | $2.78 | $2.82 | 579,200 | — | — |
| 1970-03-30 | $2.74 | $2.78 | 628,800 | — | — |
| 1970-03-26 | $2.75 | $2.79 | 1,644,800 | — | — |
| 1970-03-25 | $2.81 | $2.86 | 987,200 | — | — |
| 1970-03-24 | $2.76 | $2.80 | 355,200 | — | — |
| 1970-03-23 | $2.73 | $2.78 | 539,200 | — | — |
| 1970-03-20 | $2.77 | $2.81 | 372,800 | — | — |
| 1970-03-19 | $2.76 | $2.80 | 827,200 | — | — |
| 1970-03-18 | $2.83 | $2.87 | 436,800 | — | — |
| 1970-03-17 | $2.80 | $2.85 | 564,800 | — | — |
| 1970-03-16 | $2.80 | $2.85 | 732,800 | — | — |
| 1970-03-13 | $2.83 | $2.87 | 688,000 | — | — |
| 1970-03-12 | $2.87 | $2.91 | 539,200 | — | — |
| 1970-03-11 | $2.88 | $2.93 | 843,200 | — | — |
| 1970-03-10 | $2.88 | $2.93 | 430,400 | — | — |
| 1970-03-09 | $2.87 | $2.91 | 524,800 | — | — |
| 1970-03-06 | $2.88 | $2.93 | 481,600 | — | — |
| 1970-03-05 | $2.86 | $2.90 | 684,800 | — | — |
| 1970-03-04 | $2.88 | $2.92 | 422,400 | — | — |
| 1970-03-03 | $2.90 | $2.94 | 544,000 | — | — |
| 1970-03-02 | $2.91 | $2.96 | 518,400 | — | — |
| 1970-02-27 | $2.97 | $3.02 | 1,246,400 | — | — |
| 1970-02-26 | $3.00 | $3.05 | 862,400 | — | — |
| 1970-02-25 | $2.97 | $3.02 | 593,600 | — | — |
| 1970-02-24 | $2.88 | $2.92 | 1,043,200 | — | — |
| 1970-02-20 | $2.88 | $2.92 | 1,166,400 | — | — |
| 1970-02-19 | $2.84 | $2.88 | 824,000 | — | — |
| 1970-02-18 | $2.80 | $2.85 | 1,028,800 | — | — |
| 1970-02-17 | $2.73 | $2.78 | 451,200 | — | — |
| 1970-02-16 | $2.75 | $2.79 | 488,000 | — | — |
| 1970-02-13 | $2.72 | $2.76 | 492,800 | — | — |
| 1970-02-12 | $2.70 | $2.75 | 816,000 | — | — |
| 1970-02-11 | $2.77 | $2.81 | 878,400 | — | — |
| 1970-02-10 | $2.70 | $2.75 | 996,800 | — | — |
| 1970-02-09 | $2.85 | $2.90 | 558,400 | — | — |
| 1970-02-06 | $2.86 | $2.90 | 272,000 | — | — |
| 1970-02-05 | $2.88 | $2.92 | 337,600 | — | — |
| 1970-02-04 | $2.88 | $2.92 | 534,400 | — | — |
| 1970-02-03 | $2.85 | $2.85 | 1,971,200 | — | — |
| 1970-02-02 | $2.88 | $2.88 | 937,600 | — | — |
| 1970-01-30 | $2.88 | $2.88 | 817,600 | — | — |
| 1970-01-29 | $2.91 | $2.91 | 696,000 | — | — |
| 1970-01-28 | $2.91 | $2.91 | 499,200 | — | — |
| 1970-01-27 | $3.02 | $3.02 | 540,800 | — | — |
| 1970-01-26 | $3.02 | $3.02 | 732,800 | — | — |
| 1970-01-23 | $3.05 | $3.05 | 427,200 | — | — |
| 1970-01-22 | $3.06 | $3.06 | 640,000 | — | — |
| 1970-01-21 | $3.05 | $3.05 | 454,400 | — | — |
| 1970-01-20 | $3.08 | $3.08 | 588,800 | — | — |
| 1970-01-19 | $3.11 | $3.11 | 508,800 | — | — |
| 1970-01-16 | $3.12 | $3.12 | 425,600 | — | — |
| 1970-01-15 | $3.12 | $3.12 | 336,000 | — | — |
| 1970-01-14 | $3.13 | $3.13 | 1,124,800 | — | — |
| 1970-01-13 | $3.23 | $3.23 | 372,800 | — | — |
| 1970-01-12 | $3.27 | $3.27 | 334,400 | — | — |
| 1970-01-09 | $3.30 | $3.30 | 515,200 | — | — |
| 1970-01-08 | $3.29 | $3.29 | 635,200 | — | — |
| 1970-01-07 | $3.23 | $3.23 | 451,200 | — | — |
| 1970-01-06 | $3.23 | $3.23 | 553,600 | — | — |
| 1970-01-05 | $3.28 | $3.28 | 1,121,600 | — | — |
| 1970-01-02 | $3.27 | $3.27 | 526,400 | — | — |