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 | $6.69 | $7.10 | 76,000 | — | — |
| 1970-12-30 | $6.63 | $7.04 | 137,200 | — | — |
| 1970-12-29 | $6.56 | $6.97 | 207,200 | — | — |
| 1970-12-28 | $6.34 | $6.74 | 125,200 | — | — |
| 1970-12-24 | $6.25 | $6.64 | 81,600 | — | — |
| 1970-12-23 | $6.06 | $6.44 | 64,400 | — | — |
| 1970-12-22 | $6.03 | $6.41 | 82,000 | — | — |
| 1970-12-21 | $6.06 | $6.44 | 93,600 | — | — |
| 1970-12-18 | $6.09 | $6.47 | 88,400 | — | — |
| 1970-12-17 | $6.06 | $6.44 | 72,800 | — | — |
| 1970-12-16 | $6.06 | $6.44 | 54,400 | — | — |
| 1970-12-15 | $6.06 | $6.44 | 82,800 | — | — |
| 1970-12-14 | $6.06 | $6.44 | 76,800 | — | — |
| 1970-12-11 | $6.13 | $6.51 | 64,400 | — | — |
| 1970-12-10 | $6.13 | $6.51 | 60,000 | — | — |
| 1970-12-09 | $6.16 | $6.54 | 61,600 | — | — |
| 1970-12-08 | $6.16 | $6.54 | 126,000 | — | — |
| 1970-12-07 | $6.25 | $6.64 | 142,800 | — | — |
| 1970-12-04 | $6.19 | $6.57 | 121,600 | — | — |
| 1970-12-03 | $6.06 | $6.44 | 163,200 | — | — |
| 1970-12-02 | $5.91 | $6.27 | 113,600 | — | — |
| 1970-12-01 | $5.78 | $6.14 | 108,800 | — | — |
| 1970-11-30 | $5.75 | $6.11 | 104,400 | — | — |
| 1970-11-27 | $5.66 | $6.01 | 46,800 | — | — |
| 1970-11-25 | $5.56 | $5.91 | 100,800 | — | — |
| 1970-11-24 | $5.56 | $5.91 | 120,400 | — | — |
| 1970-11-23 | $5.59 | $5.94 | 101,600 | — | — |
| 1970-11-20 | $5.53 | $5.88 | 46,000 | — | — |
| 1970-11-19 | $5.56 | $5.91 | 57,600 | — | — |
| 1970-11-18 | $5.59 | $5.94 | 83,200 | — | — |
| 1970-11-17 | $5.59 | $5.94 | 67,200 | — | — |
| 1970-11-16 | $5.56 | $5.91 | 103,600 | — | — |
| 1970-11-13 | $5.63 | $5.97 | 57,200 | — | — |
| 1970-11-12 | $5.66 | $6.01 | 67,200 | — | — |
| 1970-11-11 | $5.66 | $6.01 | 71,600 | — | — |
| 1970-11-10 | $5.66 | $6.01 | 96,800 | — | — |
| 1970-11-09 | $5.69 | $6.04 | 64,800 | — | — |
| 1970-11-06 | $5.69 | $6.04 | 74,000 | — | — |
| 1970-11-05 | $5.75 | $5.99 | 79,600 | — | — |
| 1970-11-04 | $5.72 | $5.96 | 70,000 | — | — |
| 1970-11-03 | $5.69 | $5.92 | 61,600 | — | — |
| 1970-11-02 | $5.72 | $5.96 | 60,800 | — | — |
| 1970-10-30 | $5.72 | $5.96 | 63,200 | — | — |
| 1970-10-29 | $5.78 | $6.02 | 63,600 | — | — |
| 1970-10-28 | $5.75 | $5.99 | 180,000 | — | — |
| 1970-10-27 | $5.84 | $6.09 | 66,400 | — | — |
| 1970-10-26 | $5.81 | $6.05 | 67,200 | — | — |
| 1970-10-23 | $5.81 | $6.05 | 59,200 | — | — |
| 1970-10-22 | $5.84 | $6.09 | 58,400 | — | — |
| 1970-10-21 | $5.88 | $6.12 | 49,200 | — | — |
| 1970-10-20 | $5.91 | $6.15 | 48,400 | — | — |
| 1970-10-19 | $5.94 | $6.18 | 38,400 | — | — |
| 1970-10-16 | $5.94 | $6.18 | 69,200 | — | — |
| 1970-10-15 | $5.94 | $6.18 | 43,600 | — | — |
| 1970-10-14 | $5.91 | $6.15 | 55,600 | — | — |
| 1970-10-13 | $5.88 | $6.12 | 66,800 | — | — |
| 1970-10-12 | $5.88 | $6.12 | 37,200 | — | — |
| 1970-10-09 | $5.88 | $6.12 | 65,600 | — | — |
| 1970-10-08 | $5.84 | $6.09 | 65,600 | — | — |
| 1970-10-07 | $5.88 | $6.12 | 71,600 | — | — |
| 1970-10-06 | $5.88 | $6.12 | 61,600 | — | — |
| 1970-10-05 | $5.84 | $6.09 | 93,600 | — | — |
| 1970-10-02 | $5.88 | $6.12 | 48,000 | — | — |
| 1970-10-01 | $5.84 | $6.09 | 43,200 | — | — |
| 1970-09-30 | $5.78 | $6.02 | 84,000 | — | — |
| 1970-09-29 | $5.78 | $6.02 | 74,000 | — | — |
| 1970-09-28 | $5.81 | $6.05 | 56,000 | — | — |
| 1970-09-25 | $5.78 | $6.02 | 108,000 | — | — |
| 1970-09-24 | $5.81 | $6.05 | 88,800 | — | — |
| 1970-09-23 | $5.78 | $6.02 | 95,200 | — | — |
| 1970-09-22 | $5.75 | $5.99 | 119,600 | — | — |
| 1970-09-21 | $5.78 | $6.02 | 56,800 | — | — |
| 1970-09-18 | $5.81 | $6.05 | 77,200 | — | — |
| 1970-09-17 | $5.78 | $6.02 | 59,200 | — | — |
| 1970-09-16 | $5.75 | $5.99 | 40,000 | — | — |
| 1970-09-15 | $5.75 | $5.99 | 40,800 | — | — |
| 1970-09-14 | $5.88 | $6.12 | 78,000 | — | — |
| 1970-09-11 | $5.75 | $5.99 | 50,000 | — | — |
| 1970-09-10 | $5.81 | $6.05 | 48,400 | — | — |
| 1970-09-09 | $5.75 | $5.99 | 50,000 | — | — |
| 1970-09-08 | $5.78 | $6.02 | 61,600 | — | — |
| 1970-09-04 | $5.84 | $6.09 | 43,600 | — | — |
| 1970-09-03 | $5.78 | $6.02 | 36,800 | — | — |
| 1970-09-02 | $5.81 | $6.05 | 41,200 | — | — |
| 1970-09-01 | $5.78 | $6.02 | 46,800 | — | — |
| 1970-08-31 | $5.78 | $6.02 | 71,600 | — | — |
| 1970-08-28 | $5.84 | $6.09 | 126,800 | — | — |
| 1970-08-27 | $5.78 | $6.02 | 84,800 | — | — |
| 1970-08-26 | $5.81 | $6.05 | 68,400 | — | — |
| 1970-08-25 | $5.75 | $5.99 | 70,800 | — | — |
| 1970-08-24 | $5.78 | $6.02 | 70,800 | — | — |
| 1970-08-21 | $5.72 | $5.96 | 77,200 | — | — |
| 1970-08-20 | $5.72 | $5.96 | 52,000 | — | — |
| 1970-08-19 | $5.69 | $5.92 | 49,200 | — | — |
| 1970-08-18 | $5.66 | $5.89 | 94,800 | — | — |
| 1970-08-17 | $5.88 | $6.12 | 96,000 | — | — |
| 1970-08-14 | $5.88 | $6.12 | 96,800 | — | — |
| 1970-08-13 | $5.53 | $5.76 | 57,600 | — | — |
| 1970-08-12 | $5.59 | $5.83 | 51,200 | — | — |
| 1970-08-11 | $5.59 | $5.83 | 65,600 | — | — |
| 1970-08-10 | $5.63 | $5.86 | 40,000 | — | — |
| 1970-08-07 | $5.69 | $5.92 | 42,000 | — | — |
| 1970-08-06 | $5.66 | $5.89 | 31,200 | — | — |
| 1970-08-05 | $5.66 | $5.89 | 80,800 | — | — |
| 1970-08-04 | $5.69 | $5.92 | 46,400 | — | — |
| 1970-08-03 | $5.72 | $5.96 | 62,800 | — | — |
| 1970-07-31 | $5.84 | $5.97 | 88,000 | — | — |
| 1970-07-30 | $5.59 | $5.71 | 143,600 | — | — |
| 1970-07-29 | $5.53 | $5.65 | 213,200 | — | — |
| 1970-07-28 | $5.81 | $5.94 | 81,200 | — | — |
| 1970-07-27 | $5.91 | $6.03 | 67,600 | — | — |
| 1970-07-24 | $5.84 | $5.97 | 88,400 | — | — |
| 1970-07-23 | $5.81 | $5.94 | 118,800 | — | — |
| 1970-07-22 | $5.97 | $6.10 | 168,000 | — | — |
| 1970-07-21 | $6.31 | $6.45 | 100,400 | — | — |
| 1970-07-20 | $6.28 | $6.42 | 53,200 | — | — |
| 1970-07-17 | $6.31 | $6.45 | 76,400 | — | — |
| 1970-07-16 | $6.25 | $6.38 | 69,200 | — | — |
| 1970-07-15 | $6.31 | $6.45 | 89,200 | — | — |
| 1970-07-14 | $6.28 | $6.42 | 102,000 | — | — |
| 1970-07-13 | $6.22 | $6.35 | 134,400 | — | — |
| 1970-07-10 | $6.19 | $6.32 | 95,200 | — | — |
| 1970-07-09 | $6.03 | $6.16 | 86,400 | — | — |
| 1970-07-08 | $5.91 | $6.03 | 82,000 | — | — |
| 1970-07-07 | $5.81 | $5.94 | 50,800 | — | — |
| 1970-07-06 | $5.78 | $5.90 | 56,000 | — | — |
| 1970-07-02 | $5.84 | $5.97 | 99,600 | — | — |
| 1970-07-01 | $5.81 | $5.94 | 35,600 | — | — |
| 1970-06-30 | $5.75 | $5.87 | 50,800 | — | — |
| 1970-06-29 | $5.78 | $5.90 | 48,800 | — | — |
| 1970-06-26 | $5.81 | $5.94 | 30,000 | — | — |
| 1970-06-25 | $5.81 | $5.94 | 55,600 | — | — |
| 1970-06-24 | $5.78 | $5.90 | 73,200 | — | — |
| 1970-06-23 | $5.84 | $5.97 | 66,400 | — | — |
| 1970-06-22 | $5.94 | $6.06 | 44,400 | — | — |
| 1970-06-19 | $5.97 | $6.10 | 67,600 | — | — |
| 1970-06-18 | $5.97 | $6.10 | 60,800 | — | — |
| 1970-06-17 | $5.97 | $6.10 | 84,400 | — | — |
| 1970-06-16 | $5.94 | $6.06 | 90,800 | — | — |
| 1970-06-15 | $5.91 | $6.03 | 48,000 | — | — |
| 1970-06-12 | $5.84 | $5.97 | 147,600 | — | — |
| 1970-06-11 | $5.78 | $5.90 | 56,000 | — | — |
| 1970-06-10 | $5.84 | $5.97 | 85,600 | — | — |
| 1970-06-09 | $5.78 | $5.90 | 131,600 | — | — |
| 1970-06-08 | $5.75 | $5.87 | 174,000 | — | — |
| 1970-06-05 | $5.78 | $5.90 | 119,200 | — | — |
| 1970-06-04 | $5.78 | $5.90 | 126,800 | — | — |
| 1970-06-03 | $5.78 | $5.90 | 118,400 | — | — |
| 1970-06-02 | $5.75 | $5.87 | 179,200 | — | — |
| 1970-06-01 | $5.75 | $5.87 | 139,200 | — | — |
| 1970-05-29 | $5.78 | $5.90 | 128,400 | — | — |
| 1970-05-28 | $5.78 | $5.90 | 155,200 | — | — |
| 1970-05-27 | $5.81 | $5.94 | 127,600 | — | — |
| 1970-05-26 | $5.75 | $5.87 | 73,200 | — | — |
| 1970-05-25 | $5.81 | $5.94 | 105,600 | — | — |
| 1970-05-22 | $5.94 | $6.06 | 175,200 | — | — |
| 1970-05-21 | $6.25 | $6.38 | 156,400 | — | — |
| 1970-05-20 | $6.28 | $6.42 | 49,200 | — | — |
| 1970-05-19 | $6.28 | $6.42 | 34,000 | — | — |
| 1970-05-18 | $6.31 | $6.45 | 64,400 | — | — |
| 1970-05-15 | $6.31 | $6.45 | 66,400 | — | — |
| 1970-05-14 | $6.34 | $6.48 | 64,800 | — | — |
| 1970-05-13 | $6.44 | $6.58 | 56,000 | — | — |
| 1970-05-12 | $6.44 | $6.58 | 52,400 | — | — |
| 1970-05-11 | $6.47 | $6.61 | 34,400 | — | — |
| 1970-05-08 | $6.47 | $6.61 | 40,000 | — | — |
| 1970-05-07 | $6.63 | $6.77 | 34,000 | — | — |
| 1970-05-06 | $6.56 | $6.70 | 82,000 | — | — |
| 1970-05-05 | $6.44 | $6.58 | 48,000 | — | — |
| 1970-05-04 | $6.56 | $6.70 | 75,600 | — | — |
| 1970-05-01 | $6.69 | $6.72 | 36,400 | — | — |
| 1970-04-30 | $6.66 | $6.68 | 62,800 | — | — |
| 1970-04-29 | $6.63 | $6.65 | 107,200 | — | — |
| 1970-04-28 | $6.75 | $6.78 | 46,800 | — | — |
| 1970-04-27 | $6.81 | $6.84 | 71,200 | — | — |
| 1970-04-24 | $6.84 | $6.87 | 45,200 | — | — |
| 1970-04-23 | $6.78 | $6.81 | 57,200 | — | — |
| 1970-04-22 | $6.81 | $6.84 | 34,000 | — | — |
| 1970-04-21 | $6.84 | $6.87 | 31,200 | — | — |
| 1970-04-20 | $6.84 | $6.87 | 36,000 | — | — |
| 1970-04-17 | $6.94 | $6.97 | 58,400 | — | — |
| 1970-04-16 | $6.88 | $6.90 | 49,600 | — | — |
| 1970-04-15 | $6.97 | $7.00 | 40,000 | — | — |
| 1970-04-14 | $6.91 | $6.94 | 70,800 | — | — |
| 1970-04-13 | $7.06 | $7.09 | 43,200 | — | — |
| 1970-04-10 | $7.06 | $7.09 | 47,600 | — | — |
| 1970-04-09 | $7.06 | $7.09 | 40,000 | — | — |
| 1970-04-08 | $7.03 | $7.06 | 53,600 | — | — |
| 1970-04-07 | $7.00 | $7.03 | 46,400 | — | — |
| 1970-04-06 | $7.00 | $7.03 | 40,400 | — | — |
| 1970-04-03 | $7.03 | $7.06 | 68,400 | — | — |
| 1970-04-02 | $6.91 | $6.94 | 40,800 | — | — |
| 1970-04-01 | $6.94 | $6.97 | 40,400 | — | — |
| 1970-03-31 | $6.94 | $6.97 | 42,800 | — | — |
| 1970-03-30 | $6.84 | $6.87 | 51,200 | — | — |
| 1970-03-26 | $6.81 | $6.84 | 48,000 | — | — |
| 1970-03-25 | $6.88 | $6.90 | 68,400 | — | — |
| 1970-03-24 | $6.72 | $6.75 | 35,200 | — | — |
| 1970-03-23 | $6.66 | $6.68 | 39,600 | — | — |
| 1970-03-20 | $6.78 | $6.81 | 28,000 | — | — |
| 1970-03-19 | $6.72 | $6.75 | 39,600 | — | — |
| 1970-03-18 | $6.75 | $6.78 | 37,200 | — | — |
| 1970-03-17 | $6.75 | $6.78 | 44,800 | — | — |
| 1970-03-16 | $6.88 | $6.90 | 28,800 | — | — |
| 1970-03-13 | $6.97 | $7.00 | 32,000 | — | — |
| 1970-03-12 | $6.97 | $7.00 | 30,800 | — | — |
| 1970-03-11 | $6.97 | $7.00 | 41,200 | — | — |
| 1970-03-10 | $6.97 | $7.00 | 28,400 | — | — |
| 1970-03-09 | $7.00 | $7.03 | 35,200 | — | — |
| 1970-03-06 | $6.97 | $7.00 | 75,200 | — | — |
| 1970-03-05 | $7.00 | $7.03 | 71,600 | — | — |
| 1970-03-04 | $7.06 | $7.09 | 60,000 | — | — |
| 1970-03-03 | $6.94 | $6.97 | 48,800 | — | — |
| 1970-03-02 | $6.91 | $6.94 | 56,000 | — | — |
| 1970-02-27 | $6.88 | $6.90 | 42,000 | — | — |
| 1970-02-26 | $6.75 | $6.78 | 44,800 | — | — |
| 1970-02-25 | $6.75 | $6.78 | 72,400 | — | — |
| 1970-02-24 | $6.69 | $6.72 | 56,400 | — | — |
| 1970-02-20 | $6.72 | $6.75 | 59,200 | — | — |
| 1970-02-19 | $6.69 | $6.72 | 30,400 | — | — |
| 1970-02-18 | $6.63 | $6.65 | 47,200 | — | — |
| 1970-02-17 | $6.63 | $6.65 | 36,800 | — | — |
| 1970-02-16 | $6.59 | $6.62 | 44,800 | — | — |
| 1970-02-13 | $6.59 | $6.62 | 61,600 | — | — |
| 1970-02-12 | $6.66 | $6.68 | 35,200 | — | — |
| 1970-02-11 | $6.69 | $6.72 | 40,000 | — | — |
| 1970-02-10 | $6.72 | $6.75 | 34,800 | — | — |
| 1970-02-09 | $6.72 | $6.75 | 59,200 | — | — |
| 1970-02-06 | $6.72 | $6.75 | 37,600 | — | — |
| 1970-02-05 | $6.69 | $6.72 | 56,400 | — | — |
| 1970-02-04 | $6.75 | $6.78 | 35,200 | — | — |
| 1970-02-03 | $6.69 | $6.72 | 33,200 | — | — |
| 1970-02-02 | $6.75 | $6.78 | 50,800 | — | — |
| 1970-01-30 | $6.75 | $6.75 | 44,400 | — | — |
| 1970-01-29 | $6.81 | $6.81 | 53,600 | — | — |
| 1970-01-28 | $6.69 | $6.69 | 53,200 | — | — |
| 1970-01-27 | $6.78 | $6.78 | 74,000 | — | — |
| 1970-01-26 | $6.81 | $6.81 | 59,600 | — | — |
| 1970-01-23 | $6.75 | $6.75 | 60,000 | — | — |
| 1970-01-22 | $6.72 | $6.72 | 70,000 | — | — |
| 1970-01-21 | $6.72 | $6.72 | 86,800 | — | — |
| 1970-01-20 | $6.84 | $6.84 | 93,600 | — | — |
| 1970-01-19 | $6.69 | $6.69 | 56,000 | — | — |
| 1970-01-16 | $6.53 | $6.53 | 158,000 | — | — |
| 1970-01-15 | $6.56 | $6.56 | 85,200 | — | — |
| 1970-01-14 | $6.72 | $6.72 | 61,600 | — | — |
| 1970-01-13 | $6.72 | $6.72 | 136,800 | — | — |
| 1970-01-12 | $6.88 | $6.88 | 51,200 | — | — |
| 1970-01-09 | $6.91 | $6.91 | 45,600 | — | — |
| 1970-01-08 | $6.84 | $6.84 | 79,200 | — | — |
| 1970-01-07 | $6.84 | $6.84 | 51,600 | — | — |
| 1970-01-06 | $6.94 | $6.94 | 312,400 | — | — |
| 1970-01-05 | $7.03 | $7.03 | 130,800 | — | — |
| 1970-01-02 | $6.75 | $6.75 | 73,200 | — | — |