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 | $6.47 | $7.26 | 80,400 | — | — |
| 1971-12-30 | $6.47 | $7.26 | 128,400 | — | — |
| 1971-12-29 | $6.41 | $7.19 | 132,800 | — | — |
| 1971-12-28 | $6.38 | $7.15 | 101,200 | — | — |
| 1971-12-27 | $6.34 | $7.12 | 77,200 | — | — |
| 1971-12-23 | $6.28 | $7.05 | 42,400 | — | — |
| 1971-12-22 | $6.31 | $7.08 | 62,000 | — | — |
| 1971-12-21 | $6.34 | $7.12 | 67,600 | — | — |
| 1971-12-20 | $6.34 | $7.12 | 108,400 | — | — |
| 1971-12-17 | $6.34 | $7.12 | 108,000 | — | — |
| 1971-12-16 | $6.25 | $7.01 | 75,200 | — | — |
| 1971-12-15 | $6.25 | $7.01 | 87,200 | — | — |
| 1971-12-14 | $6.31 | $7.08 | 57,200 | — | — |
| 1971-12-13 | $6.34 | $7.12 | 78,000 | — | — |
| 1971-12-10 | $6.34 | $7.12 | 68,800 | — | — |
| 1971-12-09 | $6.28 | $7.05 | 62,000 | — | — |
| 1971-12-08 | $6.28 | $7.05 | 56,400 | — | — |
| 1971-12-07 | $6.28 | $7.05 | 67,200 | — | — |
| 1971-12-06 | $6.28 | $7.05 | 85,600 | — | — |
| 1971-12-03 | $6.34 | $7.12 | 70,000 | — | — |
| 1971-12-02 | $6.31 | $7.08 | 88,400 | — | — |
| 1971-12-01 | $6.31 | $7.08 | 99,200 | — | — |
| 1971-11-30 | $6.31 | $7.08 | 104,000 | — | — |
| 1971-11-29 | $6.31 | $7.08 | 136,400 | — | — |
| 1971-11-26 | $6.31 | $7.08 | 54,800 | — | — |
| 1971-11-24 | $6.28 | $7.05 | 71,200 | — | — |
| 1971-11-23 | $6.31 | $7.08 | 120,000 | — | — |
| 1971-11-22 | $6.41 | $7.19 | 62,000 | — | — |
| 1971-11-19 | $6.44 | $7.22 | 84,400 | — | — |
| 1971-11-18 | $6.41 | $7.19 | 74,800 | — | — |
| 1971-11-17 | $6.44 | $7.22 | 83,600 | — | — |
| 1971-11-16 | $6.56 | $7.36 | 224,800 | — | — |
| 1971-11-15 | $6.44 | $7.22 | 174,800 | — | — |
| 1971-11-12 | $6.56 | $7.36 | 544,400 | — | — |
| 1971-11-11 | $6.53 | $7.33 | 340,800 | — | — |
| 1971-11-10 | $6.38 | $7.15 | 129,600 | — | — |
| 1971-11-09 | $6.34 | $7.12 | 65,200 | — | — |
| 1971-11-08 | $6.25 | $7.01 | 56,400 | — | — |
| 1971-11-05 | $6.31 | $7.08 | 31,600 | — | — |
| 1971-11-04 | $6.34 | $7.12 | 74,400 | — | — |
| 1971-11-03 | $6.28 | $7.05 | 36,400 | — | — |
| 1971-11-02 | $6.28 | $7.05 | 63,600 | — | — |
| 1971-11-01 | $6.31 | $7.08 | 49,600 | — | — |
| 1971-10-29 | $6.41 | $7.15 | 37,600 | — | — |
| 1971-10-28 | $6.47 | $7.22 | 74,400 | — | — |
| 1971-10-27 | $6.41 | $7.15 | 90,400 | — | — |
| 1971-10-26 | $6.34 | $7.08 | 82,000 | — | — |
| 1971-10-25 | $6.31 | $7.05 | 40,400 | — | — |
| 1971-10-22 | $6.31 | $7.05 | 37,600 | — | — |
| 1971-10-21 | $6.25 | $6.98 | 46,800 | — | — |
| 1971-10-20 | $6.25 | $6.98 | 81,200 | — | — |
| 1971-10-19 | $6.31 | $7.05 | 38,000 | — | — |
| 1971-10-18 | $6.28 | $7.01 | 34,400 | — | — |
| 1971-10-15 | $6.31 | $7.05 | 41,600 | — | — |
| 1971-10-14 | $6.31 | $7.05 | 39,600 | — | — |
| 1971-10-13 | $6.31 | $7.05 | 60,000 | — | — |
| 1971-10-12 | $6.31 | $7.05 | 56,800 | — | — |
| 1971-10-11 | $6.31 | $7.05 | 42,000 | — | — |
| 1971-10-08 | $6.25 | $6.98 | 52,800 | — | — |
| 1971-10-07 | $6.31 | $7.05 | 73,200 | — | — |
| 1971-10-06 | $6.28 | $7.01 | 46,000 | — | — |
| 1971-10-05 | $6.25 | $6.98 | 46,800 | — | — |
| 1971-10-04 | $6.25 | $6.98 | 82,400 | — | — |
| 1971-10-01 | $6.22 | $6.94 | 102,400 | — | — |
| 1971-09-30 | $6.09 | $6.80 | 70,800 | — | — |
| 1971-09-29 | $6.06 | $6.77 | 84,800 | — | — |
| 1971-09-28 | $6.16 | $6.87 | 42,000 | — | — |
| 1971-09-27 | $6.16 | $6.87 | 78,800 | — | — |
| 1971-09-24 | $6.22 | $6.94 | 42,000 | — | — |
| 1971-09-23 | $6.22 | $6.94 | 81,600 | — | — |
| 1971-09-22 | $6.25 | $6.98 | 85,600 | — | — |
| 1971-09-21 | $6.25 | $6.98 | 55,600 | — | — |
| 1971-09-20 | $6.28 | $7.01 | 50,800 | — | — |
| 1971-09-17 | $6.31 | $7.05 | 44,400 | — | — |
| 1971-09-16 | $6.31 | $7.05 | 55,600 | — | — |
| 1971-09-15 | $6.31 | $7.05 | 53,600 | — | — |
| 1971-09-14 | $6.25 | $6.98 | 45,600 | — | — |
| 1971-09-13 | $6.28 | $7.01 | 58,400 | — | — |
| 1971-09-10 | $6.31 | $7.05 | 57,200 | — | — |
| 1971-09-09 | $6.28 | $7.01 | 57,200 | — | — |
| 1971-09-08 | $6.28 | $7.01 | 74,000 | — | — |
| 1971-09-07 | $6.28 | $7.01 | 157,200 | — | — |
| 1971-09-03 | $6.31 | $7.05 | 45,600 | — | — |
| 1971-09-02 | $6.34 | $7.08 | 36,400 | — | — |
| 1971-09-01 | $6.31 | $7.05 | 53,600 | — | — |
| 1971-08-31 | $6.34 | $7.08 | 54,000 | — | — |
| 1971-08-30 | $6.31 | $7.05 | 45,200 | — | — |
| 1971-08-27 | $6.28 | $7.01 | 38,000 | — | — |
| 1971-08-26 | $6.34 | $7.08 | 36,000 | — | — |
| 1971-08-25 | $6.31 | $7.05 | 52,400 | — | — |
| 1971-08-24 | $6.34 | $7.08 | 39,600 | — | — |
| 1971-08-23 | $6.31 | $7.05 | 47,600 | — | — |
| 1971-08-20 | $6.34 | $7.08 | 46,400 | — | — |
| 1971-08-19 | $6.34 | $7.08 | 42,000 | — | — |
| 1971-08-18 | $6.28 | $7.01 | 57,600 | — | — |
| 1971-08-17 | $6.34 | $7.08 | 86,000 | — | — |
| 1971-08-16 | $6.38 | $7.12 | 75,200 | — | — |
| 1971-08-13 | $6.34 | $7.08 | 36,800 | — | — |
| 1971-08-12 | $6.31 | $7.05 | 46,800 | — | — |
| 1971-08-11 | $6.28 | $7.01 | 36,400 | — | — |
| 1971-08-10 | $6.31 | $7.05 | 28,800 | — | — |
| 1971-08-09 | $6.28 | $7.01 | 33,600 | — | — |
| 1971-08-06 | $6.28 | $7.01 | 31,200 | — | — |
| 1971-08-05 | $6.28 | $7.01 | 31,600 | — | — |
| 1971-08-04 | $6.25 | $6.98 | 67,200 | — | — |
| 1971-08-03 | $6.31 | $7.05 | 56,000 | — | — |
| 1971-08-02 | $6.41 | $7.15 | 78,000 | — | — |
| 1971-07-30 | $6.50 | $7.13 | 40,800 | — | — |
| 1971-07-29 | $6.38 | $7.00 | 90,000 | — | — |
| 1971-07-28 | $6.44 | $7.06 | 51,200 | — | — |
| 1971-07-27 | $6.50 | $7.13 | 30,400 | — | — |
| 1971-07-26 | $6.50 | $7.13 | 37,200 | — | — |
| 1971-07-23 | $6.50 | $7.13 | 61,200 | — | — |
| 1971-07-22 | $6.50 | $7.13 | 46,000 | — | — |
| 1971-07-21 | $6.41 | $7.03 | 44,800 | — | — |
| 1971-07-20 | $6.44 | $7.06 | 36,800 | — | — |
| 1971-07-19 | $6.47 | $7.10 | 30,800 | — | — |
| 1971-07-16 | $6.44 | $7.06 | 57,600 | — | — |
| 1971-07-15 | $6.47 | $7.10 | 45,200 | — | — |
| 1971-07-14 | $6.44 | $7.06 | 34,800 | — | — |
| 1971-07-13 | $6.44 | $7.06 | 49,200 | — | — |
| 1971-07-12 | $6.44 | $7.06 | 48,000 | — | — |
| 1971-07-09 | $6.44 | $7.06 | 53,200 | — | — |
| 1971-07-08 | $6.47 | $7.10 | 35,600 | — | — |
| 1971-07-07 | $6.47 | $7.10 | 66,400 | — | — |
| 1971-07-06 | $6.44 | $7.06 | 86,000 | — | — |
| 1971-07-02 | $6.50 | $7.13 | 53,200 | — | — |
| 1971-07-01 | $6.53 | $7.17 | 43,600 | — | — |
| 1971-06-30 | $6.47 | $7.10 | 92,800 | — | — |
| 1971-06-29 | $6.44 | $7.06 | 72,400 | — | — |
| 1971-06-28 | $6.31 | $6.93 | 36,800 | — | — |
| 1971-06-25 | $6.34 | $6.96 | 40,800 | — | — |
| 1971-06-24 | $6.28 | $6.89 | 52,000 | — | — |
| 1971-06-23 | $6.25 | $6.86 | 80,800 | — | — |
| 1971-06-22 | $6.25 | $6.86 | 102,400 | — | — |
| 1971-06-21 | $6.25 | $6.86 | 91,600 | — | — |
| 1971-06-18 | $6.25 | $6.86 | 59,600 | — | — |
| 1971-06-17 | $6.28 | $6.89 | 55,200 | — | — |
| 1971-06-16 | $6.28 | $6.89 | 58,800 | — | — |
| 1971-06-15 | $6.28 | $6.89 | 57,200 | — | — |
| 1971-06-14 | $6.25 | $6.86 | 60,800 | — | — |
| 1971-06-11 | $6.28 | $6.89 | 104,400 | — | — |
| 1971-06-10 | $6.28 | $6.89 | 58,000 | — | — |
| 1971-06-09 | $6.25 | $6.86 | 151,600 | — | — |
| 1971-06-08 | $6.28 | $6.89 | 68,000 | — | — |
| 1971-06-07 | $6.31 | $6.93 | 64,000 | — | — |
| 1971-06-04 | $6.38 | $7.00 | 60,400 | — | — |
| 1971-06-03 | $6.38 | $7.00 | 78,400 | — | — |
| 1971-06-02 | $6.28 | $6.89 | 63,600 | — | — |
| 1971-06-01 | $6.25 | $6.86 | 54,000 | — | — |
| 1971-05-28 | $6.25 | $6.86 | 79,200 | — | — |
| 1971-05-27 | $6.25 | $6.86 | 85,200 | — | — |
| 1971-05-26 | $6.28 | $6.89 | 66,000 | — | — |
| 1971-05-25 | $6.28 | $6.89 | 106,800 | — | — |
| 1971-05-24 | $6.38 | $7.00 | 78,800 | — | — |
| 1971-05-21 | $6.34 | $6.96 | 52,400 | — | — |
| 1971-05-20 | $6.38 | $7.00 | 57,600 | — | — |
| 1971-05-19 | $6.34 | $6.96 | 102,000 | — | — |
| 1971-05-18 | $6.38 | $7.00 | 64,000 | — | — |
| 1971-05-17 | $6.47 | $7.10 | 110,000 | — | — |
| 1971-05-14 | $6.44 | $7.06 | 61,200 | — | — |
| 1971-05-13 | $6.50 | $7.13 | 60,000 | — | — |
| 1971-05-12 | $6.47 | $7.10 | 70,000 | — | — |
| 1971-05-11 | $6.47 | $7.10 | 70,800 | — | — |
| 1971-05-10 | $6.50 | $7.13 | 99,200 | — | — |
| 1971-05-07 | $6.50 | $7.13 | 95,600 | — | — |
| 1971-05-06 | $6.63 | $7.27 | 86,400 | — | — |
| 1971-05-05 | $6.63 | $7.27 | 61,200 | — | — |
| 1971-05-04 | $6.66 | $7.30 | 130,400 | — | — |
| 1971-05-03 | $6.69 | $7.34 | 72,000 | — | — |
| 1971-04-30 | $6.81 | $7.35 | 89,200 | — | — |
| 1971-04-29 | $6.78 | $7.32 | 74,000 | — | — |
| 1971-04-28 | $6.78 | $7.32 | 76,400 | — | — |
| 1971-04-27 | $6.78 | $7.32 | 104,400 | — | — |
| 1971-04-26 | $6.75 | $7.29 | 170,000 | — | — |
| 1971-04-23 | $6.81 | $7.35 | 168,800 | — | — |
| 1971-04-22 | $6.81 | $7.35 | 51,200 | — | — |
| 1971-04-21 | $6.78 | $7.32 | 58,000 | — | — |
| 1971-04-20 | $6.78 | $7.32 | 78,800 | — | — |
| 1971-04-19 | $6.75 | $7.29 | 113,600 | — | — |
| 1971-04-16 | $6.75 | $7.29 | 81,600 | — | — |
| 1971-04-15 | $6.75 | $7.29 | 102,800 | — | — |
| 1971-04-14 | $6.75 | $7.29 | 61,600 | — | — |
| 1971-04-13 | $6.78 | $7.32 | 86,400 | — | — |
| 1971-04-12 | $6.78 | $7.32 | 116,400 | — | — |
| 1971-04-08 | $6.75 | $7.29 | 76,000 | — | — |
| 1971-04-07 | $6.75 | $7.29 | 204,800 | — | — |
| 1971-04-06 | $6.81 | $7.35 | 96,800 | — | — |
| 1971-04-05 | $6.81 | $7.35 | 91,600 | — | — |
| 1971-04-02 | $6.78 | $7.32 | 43,200 | — | — |
| 1971-04-01 | $6.75 | $7.29 | 96,000 | — | — |
| 1971-03-31 | $6.72 | $7.25 | 88,800 | — | — |
| 1971-03-30 | $6.69 | $7.22 | 80,800 | — | — |
| 1971-03-29 | $6.69 | $7.22 | 56,800 | — | — |
| 1971-03-26 | $6.66 | $7.18 | 114,000 | — | — |
| 1971-03-25 | $6.66 | $7.18 | 65,200 | — | — |
| 1971-03-24 | $6.69 | $7.22 | 106,400 | — | — |
| 1971-03-23 | $6.72 | $7.25 | 74,400 | — | — |
| 1971-03-22 | $6.72 | $7.25 | 114,000 | — | — |
| 1971-03-19 | $6.69 | $7.22 | 118,400 | — | — |
| 1971-03-18 | $6.69 | $7.22 | 104,800 | — | — |
| 1971-03-17 | $6.69 | $7.22 | 86,400 | — | — |
| 1971-03-16 | $6.69 | $7.22 | 134,800 | — | — |
| 1971-03-15 | $6.66 | $7.18 | 78,800 | — | — |
| 1971-03-12 | $6.66 | $7.18 | 107,200 | — | — |
| 1971-03-11 | $6.66 | $7.18 | 127,600 | — | — |
| 1971-03-10 | $6.63 | $7.15 | 99,200 | — | — |
| 1971-03-09 | $6.59 | $7.12 | 143,200 | — | — |
| 1971-03-08 | $6.63 | $7.15 | 119,600 | — | — |
| 1971-03-05 | $6.59 | $7.12 | 123,200 | — | — |
| 1971-03-04 | $6.50 | $7.02 | 140,800 | — | — |
| 1971-03-03 | $6.44 | $6.95 | 107,200 | — | — |
| 1971-03-02 | $6.41 | $6.91 | 85,200 | — | — |
| 1971-03-01 | $6.41 | $6.91 | 87,200 | — | — |
| 1971-02-26 | $6.44 | $6.95 | 90,800 | — | — |
| 1971-02-25 | $6.44 | $6.95 | 91,200 | — | — |
| 1971-02-24 | $6.44 | $6.95 | 98,400 | — | — |
| 1971-02-23 | $6.47 | $6.98 | 71,200 | — | — |
| 1971-02-22 | $6.53 | $7.05 | 86,400 | — | — |
| 1971-02-19 | $6.56 | $7.08 | 133,600 | — | — |
| 1971-02-18 | $6.75 | $7.29 | 127,600 | — | — |
| 1971-02-17 | $6.81 | $7.35 | 75,200 | — | — |
| 1971-02-16 | $6.75 | $7.29 | 74,000 | — | — |
| 1971-02-12 | $6.78 | $7.32 | 87,600 | — | — |
| 1971-02-11 | $6.81 | $7.35 | 111,600 | — | — |
| 1971-02-10 | $6.66 | $7.18 | 83,600 | — | — |
| 1971-02-09 | $6.63 | $7.15 | 110,400 | — | — |
| 1971-02-08 | $6.66 | $7.18 | 136,400 | — | — |
| 1971-02-05 | $6.81 | $7.35 | 93,600 | — | — |
| 1971-02-04 | $6.75 | $7.29 | 109,600 | — | — |
| 1971-02-03 | $6.78 | $7.32 | 143,600 | — | — |
| 1971-02-02 | $6.88 | $7.42 | 102,400 | — | — |
| 1971-02-01 | $6.91 | $7.45 | 144,400 | — | — |
| 1971-01-29 | $7.13 | $7.57 | 97,200 | — | — |
| 1971-01-28 | $7.09 | $7.54 | 77,600 | — | — |
| 1971-01-27 | $7.16 | $7.60 | 162,000 | — | — |
| 1971-01-26 | $7.09 | $7.54 | 137,600 | — | — |
| 1971-01-25 | $7.19 | $7.63 | 136,800 | — | — |
| 1971-01-22 | $7.16 | $7.60 | 105,600 | — | — |
| 1971-01-21 | $7.13 | $7.57 | 111,200 | — | — |
| 1971-01-20 | $7.22 | $7.67 | 81,200 | — | — |
| 1971-01-19 | $7.25 | $7.70 | 272,800 | — | — |
| 1971-01-18 | $7.06 | $7.50 | 136,400 | — | — |
| 1971-01-15 | $6.88 | $7.30 | 98,000 | — | — |
| 1971-01-14 | $6.81 | $7.24 | 143,600 | — | — |
| 1971-01-13 | $6.97 | $7.40 | 107,200 | — | — |
| 1971-01-12 | $7.00 | $7.44 | 95,600 | — | — |
| 1971-01-11 | $6.94 | $7.37 | 110,400 | — | — |
| 1971-01-08 | $6.94 | $7.37 | 108,000 | — | — |
| 1971-01-07 | $6.91 | $7.34 | 105,200 | — | — |
| 1971-01-06 | $6.88 | $7.30 | 118,000 | — | — |
| 1971-01-05 | $6.78 | $7.20 | 105,600 | — | — |
| 1971-01-04 | $6.75 | $7.17 | 83,200 | — | — |