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 | $19.15 | $20.56 | 29,728 | — | — |
| 1970-12-30 | $17.98 | $19.30 | 23,030 | — | — |
| 1970-12-29 | $17.55 | $18.85 | 15,393 | — | — |
| 1970-12-28 | $17.23 | $18.51 | 9,753 | — | — |
| 1970-12-24 | $17.34 | $18.62 | 11,750 | — | — |
| 1970-12-23 | $17.13 | $18.39 | 22,560 | — | — |
| 1970-12-22 | $16.81 | $18.05 | 20,093 | — | — |
| 1970-12-21 | $16.81 | $18.05 | 13,278 | — | — |
| 1970-12-18 | $16.91 | $18.16 | 10,223 | — | — |
| 1970-12-17 | $16.81 | $18.05 | 16,333 | — | — |
| 1970-12-16 | $16.91 | $18.16 | 9,400 | — | — |
| 1970-12-15 | $16.91 | $18.16 | 9,283 | — | — |
| 1970-12-14 | $17.02 | $18.28 | 15,393 | — | — |
| 1970-12-11 | $17.34 | $18.30 | 16,568 | — | — |
| 1970-12-10 | $17.45 | $18.41 | 13,748 | — | — |
| 1970-12-09 | $17.55 | $18.52 | 15,745 | — | — |
| 1970-12-08 | $17.66 | $18.64 | 14,100 | — | — |
| 1970-12-07 | $17.55 | $18.52 | 19,153 | — | — |
| 1970-12-04 | $17.23 | $18.19 | 12,690 | — | — |
| 1970-12-03 | $17.23 | $18.19 | 21,503 | — | — |
| 1970-12-02 | $17.23 | $18.19 | 15,980 | — | — |
| 1970-12-01 | $17.23 | $18.19 | 23,735 | — | — |
| 1970-11-30 | $17.23 | $18.19 | 24,558 | — | — |
| 1970-11-27 | $16.91 | $17.85 | 12,690 | — | — |
| 1970-11-25 | $16.28 | $17.18 | 15,628 | — | — |
| 1970-11-24 | $15.96 | $16.84 | 15,275 | — | — |
| 1970-11-23 | $15.85 | $16.73 | 10,575 | — | — |
| 1970-11-20 | $15.64 | $16.50 | 9,283 | — | — |
| 1970-11-19 | $15.64 | $16.50 | 6,463 | — | — |
| 1970-11-18 | $15.64 | $16.50 | 6,698 | — | — |
| 1970-11-17 | $15.53 | $16.39 | 8,695 | — | — |
| 1970-11-16 | $15.64 | $16.50 | 7,168 | — | — |
| 1970-11-13 | $15.53 | $16.39 | 10,105 | — | — |
| 1970-11-12 | $15.53 | $16.39 | 8,813 | — | — |
| 1970-11-11 | $15.53 | $16.39 | 15,745 | — | — |
| 1970-11-10 | $15.32 | $16.17 | 20,563 | — | — |
| 1970-11-09 | $15.32 | $16.17 | 16,215 | — | — |
| 1970-11-06 | $15.21 | $16.05 | 17,390 | — | — |
| 1970-11-05 | $15.21 | $16.05 | 12,455 | — | — |
| 1970-11-04 | $15.21 | $16.05 | 7,873 | — | — |
| 1970-11-03 | $15.32 | $16.17 | 5,993 | — | — |
| 1970-11-02 | $15.32 | $16.17 | 8,578 | — | — |
| 1970-10-30 | $15.32 | $16.17 | 8,813 | — | — |
| 1970-10-29 | $15.21 | $16.05 | 8,578 | — | — |
| 1970-10-28 | $15.43 | $16.28 | 27,025 | — | — |
| 1970-10-27 | $15.43 | $16.28 | 15,393 | — | — |
| 1970-10-26 | $15.32 | $16.17 | 14,453 | — | — |
| 1970-10-23 | $15.32 | $16.17 | 8,343 | — | — |
| 1970-10-22 | $15.43 | $16.28 | 9,518 | — | — |
| 1970-10-21 | $15.43 | $16.28 | 8,695 | — | — |
| 1970-10-20 | $15.53 | $16.39 | 11,280 | — | — |
| 1970-10-19 | $15.43 | $16.28 | 15,510 | — | — |
| 1970-10-16 | $15.32 | $16.17 | 7,285 | — | — |
| 1970-10-15 | $15.32 | $16.17 | 13,395 | — | — |
| 1970-10-14 | $15.53 | $16.39 | 4,113 | — | — |
| 1970-10-13 | $15.43 | $16.28 | 7,755 | — | — |
| 1970-10-12 | $15.43 | $16.28 | 11,280 | — | — |
| 1970-10-09 | $15.43 | $16.28 | 8,930 | — | — |
| 1970-10-08 | $15.43 | $16.28 | 10,458 | — | — |
| 1970-10-07 | $15.43 | $16.28 | 11,750 | — | — |
| 1970-10-06 | $15.32 | $16.17 | 15,393 | — | — |
| 1970-10-05 | $15.53 | $16.39 | 25,850 | — | — |
| 1970-10-02 | $15.43 | $16.28 | 23,970 | — | — |
| 1970-10-01 | $15.53 | $16.39 | 6,933 | — | — |
| 1970-09-30 | $15.64 | $16.50 | 13,983 | — | — |
| 1970-09-29 | $15.64 | $16.50 | 13,983 | — | — |
| 1970-09-28 | $15.53 | $16.39 | 10,575 | — | — |
| 1970-09-25 | $15.64 | $16.50 | 18,918 | — | — |
| 1970-09-24 | $15.96 | $16.53 | 18,448 | — | — |
| 1970-09-23 | $15.74 | $16.31 | 18,448 | — | — |
| 1970-09-22 | $15.53 | $16.09 | 16,568 | — | — |
| 1970-09-21 | $15.64 | $16.20 | 16,568 | — | — |
| 1970-09-18 | $15.64 | $16.20 | 11,398 | — | — |
| 1970-09-17 | $15.64 | $16.20 | 8,813 | — | — |
| 1970-09-16 | $15.43 | $15.97 | 13,630 | — | — |
| 1970-09-15 | $15.32 | $15.86 | 12,925 | — | — |
| 1970-09-14 | $15.53 | $16.09 | 10,810 | — | — |
| 1970-09-11 | $15.53 | $16.09 | 15,628 | — | — |
| 1970-09-10 | $15.32 | $15.86 | 14,688 | — | — |
| 1970-09-09 | $15.32 | $15.86 | 18,095 | — | — |
| 1970-09-08 | $15.32 | $15.86 | 14,335 | — | — |
| 1970-09-04 | $15.11 | $15.64 | 16,333 | — | — |
| 1970-09-03 | $15.32 | $15.86 | 14,805 | — | — |
| 1970-09-02 | $15.32 | $15.86 | 8,813 | — | — |
| 1970-09-01 | $15.11 | $15.64 | 19,270 | — | — |
| 1970-08-31 | $15.32 | $15.86 | 11,398 | — | — |
| 1970-08-28 | $15.21 | $15.75 | 38,188 | — | — |
| 1970-08-27 | $15.32 | $15.86 | 9,635 | — | — |
| 1970-08-26 | $15.32 | $15.86 | 15,980 | — | — |
| 1970-08-25 | $15.21 | $15.75 | 14,453 | — | — |
| 1970-08-24 | $15.21 | $15.75 | 31,255 | — | — |
| 1970-08-21 | $15.00 | $15.53 | 16,333 | — | — |
| 1970-08-20 | $15.00 | $15.53 | 14,923 | — | — |
| 1970-08-19 | $15.00 | $15.53 | 10,928 | — | — |
| 1970-08-18 | $14.89 | $15.42 | 11,398 | — | — |
| 1970-08-17 | $15.00 | $15.53 | 9,283 | — | — |
| 1970-08-14 | $15.00 | $15.53 | 8,930 | — | — |
| 1970-08-13 | $14.89 | $15.42 | 12,220 | — | — |
| 1970-08-12 | $15.00 | $15.53 | 8,225 | — | — |
| 1970-08-11 | $15.00 | $15.53 | 8,813 | — | — |
| 1970-08-10 | $15.11 | $15.64 | 11,750 | — | — |
| 1970-08-07 | $14.89 | $15.42 | 10,105 | — | — |
| 1970-08-06 | $15.00 | $15.53 | 9,870 | — | — |
| 1970-08-05 | $15.11 | $15.64 | 6,110 | — | — |
| 1970-08-04 | $15.00 | $15.53 | 17,743 | — | — |
| 1970-08-03 | $15.00 | $15.53 | 10,223 | — | — |
| 1970-07-31 | $15.00 | $15.53 | 14,453 | — | — |
| 1970-07-30 | $15.00 | $15.53 | 9,165 | — | — |
| 1970-07-29 | $15.00 | $15.53 | 18,095 | — | — |
| 1970-07-28 | $15.11 | $15.64 | 14,688 | — | — |
| 1970-07-27 | $15.00 | $15.53 | 17,155 | — | — |
| 1970-07-24 | $14.89 | $15.42 | 28,905 | — | — |
| 1970-07-23 | $14.89 | $15.42 | 19,035 | — | — |
| 1970-07-22 | $14.89 | $15.42 | 39,363 | — | — |
| 1970-07-21 | $14.89 | $15.42 | 29,845 | — | — |
| 1970-07-20 | $15.00 | $15.53 | 58,515 | — | — |
| 1970-07-17 | $15.11 | $15.64 | 56,165 | — | — |
| 1970-07-16 | $15.11 | $15.64 | 52,993 | — | — |
| 1970-07-15 | $15.00 | $15.53 | 113,270 | — | — |
| 1970-07-14 | $14.89 | $15.42 | 66,623 | — | — |
| 1970-07-13 | $14.89 | $15.42 | 43,475 | — | — |
| 1970-07-10 | $15.00 | $15.53 | 28,200 | — | — |
| 1970-07-09 | $15.11 | $15.64 | 22,325 | — | — |
| 1970-07-08 | $15.11 | $15.64 | 16,920 | — | — |
| 1970-07-07 | $14.79 | $15.31 | 10,223 | — | — |
| 1970-07-06 | $14.89 | $15.42 | 13,983 | — | — |
| 1970-07-02 | $14.79 | $15.31 | 9,400 | — | — |
| 1970-07-01 | $15.00 | $15.53 | 13,278 | — | — |
| 1970-06-30 | $15.00 | $15.53 | 8,460 | — | — |
| 1970-06-29 | $15.11 | $15.64 | 8,225 | — | — |
| 1970-06-26 | $15.21 | $15.75 | 14,100 | — | — |
| 1970-06-25 | $15.43 | $15.97 | 6,815 | — | — |
| 1970-06-24 | $15.53 | $16.09 | 7,403 | — | — |
| 1970-06-23 | $15.43 | $15.97 | 7,168 | — | — |
| 1970-06-22 | $15.53 | $16.09 | 6,698 | — | — |
| 1970-06-19 | $15.53 | $16.09 | 8,225 | — | — |
| 1970-06-18 | $15.64 | $15.89 | 13,630 | — | — |
| 1970-06-17 | $15.64 | $15.89 | 13,865 | — | — |
| 1970-06-16 | $15.53 | $15.78 | 20,445 | — | — |
| 1970-06-15 | $15.53 | $15.78 | 15,158 | — | — |
| 1970-06-12 | $15.43 | $15.67 | 9,283 | — | — |
| 1970-06-11 | $15.43 | $15.67 | 17,508 | — | — |
| 1970-06-10 | $15.43 | $15.67 | 19,035 | — | — |
| 1970-06-09 | $15.53 | $15.78 | 17,390 | — | — |
| 1970-06-08 | $15.64 | $15.89 | 16,568 | — | — |
| 1970-06-05 | $15.74 | $15.99 | 90,123 | — | — |
| 1970-06-04 | $16.38 | $16.64 | 16,803 | — | — |
| 1970-06-03 | $16.91 | $17.18 | 14,688 | — | — |
| 1970-06-02 | $17.13 | $17.40 | 17,038 | — | — |
| 1970-06-01 | $17.02 | $17.29 | 16,098 | — | — |
| 1970-05-29 | $16.91 | $17.18 | 26,203 | — | — |
| 1970-05-28 | $16.49 | $16.75 | 21,033 | — | — |
| 1970-05-27 | $16.28 | $16.54 | 20,210 | — | — |
| 1970-05-26 | $16.17 | $16.43 | 21,973 | — | — |
| 1970-05-25 | $16.28 | $16.54 | 16,215 | — | — |
| 1970-05-22 | $16.60 | $16.86 | 16,333 | — | — |
| 1970-05-21 | $16.81 | $17.08 | 17,625 | — | — |
| 1970-05-20 | $16.91 | $17.18 | 37,013 | — | — |
| 1970-05-19 | $17.13 | $17.40 | 8,108 | — | — |
| 1970-05-18 | $17.13 | $17.40 | 8,578 | — | — |
| 1970-05-15 | $17.23 | $17.51 | 9,283 | — | — |
| 1970-05-14 | $17.23 | $17.51 | 7,285 | — | — |
| 1970-05-13 | $17.02 | $17.29 | 9,048 | — | — |
| 1970-05-12 | $17.13 | $17.40 | 11,163 | — | — |
| 1970-05-11 | $17.34 | $17.62 | 3,643 | — | — |
| 1970-05-08 | $17.34 | $17.62 | 6,580 | — | — |
| 1970-05-07 | $17.45 | $17.72 | 12,455 | — | — |
| 1970-05-06 | $17.55 | $17.83 | 5,288 | — | — |
| 1970-05-05 | $17.45 | $17.72 | 5,288 | — | — |
| 1970-05-04 | $17.55 | $17.83 | 7,638 | — | — |
| 1970-05-01 | $17.55 | $17.83 | 4,113 | — | — |
| 1970-04-30 | $17.66 | $17.94 | 7,168 | — | — |
| 1970-04-29 | $17.45 | $17.72 | 18,683 | — | — |
| 1970-04-28 | $17.45 | $17.72 | 9,988 | — | — |
| 1970-04-27 | $17.77 | $18.05 | 7,050 | — | — |
| 1970-04-24 | $17.55 | $17.83 | 40,068 | — | — |
| 1970-04-23 | $18.09 | $18.37 | 12,808 | — | — |
| 1970-04-22 | $18.51 | $18.80 | 8,695 | — | — |
| 1970-04-21 | $18.62 | $18.91 | 3,290 | — | — |
| 1970-04-20 | $18.94 | $19.24 | 5,053 | — | — |
| 1970-04-17 | $18.83 | $19.13 | 5,405 | — | — |
| 1970-04-16 | $18.72 | $19.02 | 5,053 | — | — |
| 1970-04-15 | $18.83 | $19.13 | 8,813 | — | — |
| 1970-04-14 | $18.72 | $19.02 | 7,873 | — | — |
| 1970-04-13 | $18.94 | $19.24 | 5,405 | — | — |
| 1970-04-10 | $19.26 | $19.56 | 3,643 | — | — |
| 1970-04-09 | $18.94 | $19.24 | 4,935 | — | — |
| 1970-04-08 | $19.04 | $19.35 | 6,463 | — | — |
| 1970-04-07 | $18.83 | $19.13 | 5,758 | — | — |
| 1970-04-06 | $18.94 | $19.24 | 14,570 | — | — |
| 1970-04-03 | $19.04 | $19.35 | 5,053 | — | — |
| 1970-04-02 | $18.94 | $19.24 | 4,348 | — | — |
| 1970-04-01 | $18.83 | $19.13 | 7,285 | — | — |
| 1970-03-31 | $18.94 | $19.24 | 5,875 | — | — |
| 1970-03-30 | $18.94 | $19.24 | 7,520 | — | — |
| 1970-03-26 | $19.47 | $19.78 | 5,053 | — | — |
| 1970-03-25 | $19.47 | $19.78 | 9,518 | — | — |
| 1970-03-24 | $18.83 | $19.13 | 4,935 | — | — |
| 1970-03-23 | $18.62 | $18.91 | 3,995 | — | — |
| 1970-03-20 | $18.51 | $18.80 | 2,820 | — | — |
| 1970-03-19 | $19.04 | $19.04 | 5,170 | — | — |
| 1970-03-18 | $19.15 | $19.15 | 8,578 | — | — |
| 1970-03-17 | $18.83 | $18.83 | 3,643 | — | — |
| 1970-03-16 | $19.04 | $19.04 | 5,405 | — | — |
| 1970-03-13 | $18.83 | $18.83 | 6,345 | — | — |
| 1970-03-12 | $18.94 | $18.94 | 3,525 | — | — |
| 1970-03-11 | $19.26 | $19.26 | 41,478 | — | — |
| 1970-03-10 | $19.68 | $19.68 | 5,170 | — | — |
| 1970-03-09 | $19.47 | $19.47 | 5,758 | — | — |
| 1970-03-06 | $19.89 | $19.89 | 4,583 | — | — |
| 1970-03-05 | $19.89 | $19.89 | 6,933 | — | — |
| 1970-03-04 | $19.68 | $19.68 | 8,930 | — | — |
| 1970-03-03 | $19.68 | $19.68 | 9,518 | — | — |
| 1970-03-02 | $19.04 | $19.04 | 8,343 | — | — |
| 1970-02-27 | $19.26 | $19.26 | 6,345 | — | — |
| 1970-02-26 | $18.94 | $18.94 | 6,580 | — | — |
| 1970-02-25 | $19.04 | $19.04 | 9,400 | — | — |
| 1970-02-24 | $18.83 | $18.83 | 4,818 | — | — |
| 1970-02-20 | $18.94 | $18.94 | 6,228 | — | — |
| 1970-02-19 | $18.94 | $18.94 | 2,820 | — | — |
| 1970-02-18 | $19.04 | $19.04 | 1,998 | — | — |
| 1970-02-17 | $18.72 | $18.72 | 3,408 | — | — |
| 1970-02-16 | $18.51 | $18.51 | 4,113 | — | — |
| 1970-02-13 | $18.51 | $18.51 | 10,810 | — | — |
| 1970-02-12 | $19.15 | $19.15 | 7,990 | — | — |
| 1970-02-11 | $18.51 | $18.51 | 4,700 | — | — |
| 1970-02-10 | $18.30 | $18.30 | 6,228 | — | — |
| 1970-02-09 | $18.40 | $18.40 | 5,288 | — | — |
| 1970-02-06 | $18.62 | $18.62 | 5,640 | — | — |
| 1970-02-05 | $18.62 | $18.62 | 5,053 | — | — |
| 1970-02-04 | $18.51 | $18.51 | 6,815 | — | — |
| 1970-02-03 | $18.30 | $18.30 | 6,110 | — | — |
| 1970-02-02 | $18.30 | $18.30 | 7,990 | — | — |
| 1970-01-30 | $18.19 | $18.19 | 4,348 | — | — |
| 1970-01-29 | $18.09 | $18.09 | 13,278 | — | — |
| 1970-01-28 | $18.40 | $18.40 | 6,698 | — | — |
| 1970-01-27 | $18.19 | $18.19 | 7,168 | — | — |
| 1970-01-26 | $18.30 | $18.30 | 6,110 | — | — |
| 1970-01-23 | $18.51 | $18.51 | 6,228 | — | — |
| 1970-01-22 | $18.72 | $18.72 | 6,345 | — | — |
| 1970-01-21 | $18.72 | $18.72 | 5,170 | — | — |
| 1970-01-20 | $18.62 | $18.62 | 8,460 | — | — |
| 1970-01-19 | $18.72 | $18.72 | 6,580 | — | — |
| 1970-01-16 | $18.94 | $18.94 | 5,993 | — | — |
| 1970-01-15 | $19.36 | $19.36 | 8,813 | — | — |
| 1970-01-14 | $19.26 | $19.26 | 3,878 | — | — |
| 1970-01-13 | $19.57 | $19.57 | 9,283 | — | — |
| 1970-01-12 | $19.68 | $19.68 | 7,050 | — | — |
| 1970-01-09 | $19.68 | $19.68 | 4,700 | — | — |
| 1970-01-08 | $19.68 | $19.68 | 7,168 | — | — |
| 1970-01-07 | $19.36 | $19.36 | 10,105 | — | — |
| 1970-01-06 | $19.36 | $19.36 | 13,043 | — | — |
| 1970-01-05 | $19.36 | $19.36 | 4,700 | — | — |
| 1970-01-02 | $18.94 | $18.94 | 7,520 | — | — |