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 | $0.48 | $0.48 | 640,000 | — | — |
| 1970-12-30 | $0.47 | $0.48 | 872,000 | — | — |
| 1970-12-29 | $0.47 | $0.47 | 420,000 | — | — |
| 1970-12-28 | $0.45 | $0.46 | 400,000 | — | — |
| 1970-12-24 | $0.46 | $0.46 | 444,000 | — | — |
| 1970-12-23 | $0.45 | $0.45 | 316,000 | — | — |
| 1970-12-22 | $0.45 | $0.45 | 596,000 | — | — |
| 1970-12-21 | $0.45 | $0.45 | 636,000 | — | — |
| 1970-12-18 | $0.45 | $0.45 | 1,984,000 | — | — |
| 1970-12-17 | $0.46 | $0.47 | 260,000 | — | — |
| 1970-12-16 | $0.46 | $0.46 | 356,000 | — | — |
| 1970-12-15 | $0.46 | $0.46 | 156,000 | — | — |
| 1970-12-14 | $0.46 | $0.46 | 308,000 | — | — |
| 1970-12-11 | $0.46 | $0.46 | 340,000 | — | — |
| 1970-12-10 | $0.45 | $0.45 | 268,000 | — | — |
| 1970-12-09 | $0.44 | $0.45 | 80,000 | — | — |
| 1970-12-08 | $0.45 | $0.45 | 208,000 | — | — |
| 1970-12-07 | $0.45 | $0.45 | 344,000 | — | — |
| 1970-12-04 | $0.45 | $0.46 | 280,000 | — | — |
| 1970-12-03 | $0.46 | $0.47 | 984,000 | — | — |
| 1970-12-02 | $0.45 | $0.45 | 148,000 | — | — |
| 1970-12-01 | $0.44 | $0.45 | 188,000 | — | — |
| 1970-11-30 | $0.44 | $0.45 | 212,000 | — | — |
| 1970-11-27 | $0.43 | $0.44 | 740,000 | — | — |
| 1970-11-25 | $0.43 | $0.43 | 136,000 | — | — |
| 1970-11-24 | $0.43 | $0.43 | 104,000 | — | — |
| 1970-11-23 | $0.43 | $0.44 | 200,000 | — | — |
| 1970-11-20 | $0.43 | $0.43 | 100,000 | — | — |
| 1970-11-19 | $0.43 | $0.43 | 236,000 | — | — |
| 1970-11-18 | $0.42 | $0.43 | 216,000 | — | — |
| 1970-11-17 | $0.42 | $0.42 | 160,000 | — | — |
| 1970-11-16 | $0.42 | $0.42 | 140,000 | — | — |
| 1970-11-13 | $0.43 | $0.43 | 248,000 | — | — |
| 1970-11-12 | $0.43 | $0.43 | 296,000 | — | — |
| 1970-11-11 | $0.45 | $0.46 | 112,000 | — | — |
| 1970-11-10 | $0.46 | $0.46 | 128,000 | — | — |
| 1970-11-09 | $0.46 | $0.46 | 100,000 | — | — |
| 1970-11-06 | $0.47 | $0.47 | 128,000 | — | — |
| 1970-11-05 | $0.47 | $0.47 | 60,000 | — | — |
| 1970-11-04 | $0.48 | $0.48 | 76,000 | — | — |
| 1970-11-03 | $0.47 | $0.47 | 108,000 | — | — |
| 1970-11-02 | $0.47 | $0.47 | 76,000 | — | — |
| 1970-10-30 | $0.48 | $0.48 | 88,000 | — | — |
| 1970-10-29 | $0.48 | $0.48 | 136,000 | — | — |
| 1970-10-28 | $0.48 | $0.49 | 496,000 | — | — |
| 1970-10-27 | $0.51 | $0.52 | 164,000 | — | — |
| 1970-10-26 | $0.52 | $0.52 | 208,000 | — | — |
| 1970-10-23 | $0.52 | $0.52 | 420,000 | — | — |
| 1970-10-22 | $0.53 | $0.54 | 220,000 | — | — |
| 1970-10-21 | $0.53 | $0.54 | 372,000 | — | — |
| 1970-10-20 | $0.53 | $0.54 | 456,000 | — | — |
| 1970-10-19 | $0.51 | $0.51 | 200,000 | — | — |
| 1970-10-16 | $0.49 | $0.50 | 252,000 | — | — |
| 1970-10-15 | $0.48 | $0.49 | 104,000 | — | — |
| 1970-10-14 | $0.48 | $0.48 | 164,000 | — | — |
| 1970-10-13 | $0.48 | $0.49 | 148,000 | — | — |
| 1970-10-12 | $0.52 | $0.52 | 172,000 | — | — |
| 1970-10-09 | $0.51 | $0.51 | 188,000 | — | — |
| 1970-10-08 | $0.53 | $0.53 | 308,000 | — | — |
| 1970-10-07 | $0.53 | $0.53 | 360,000 | — | — |
| 1970-10-06 | $0.51 | $0.51 | 596,000 | — | — |
| 1970-10-05 | $0.48 | $0.49 | 504,000 | — | — |
| 1970-10-02 | $0.46 | $0.46 | 380,000 | — | — |
| 1970-10-01 | $0.46 | $0.46 | 184,000 | — | — |
| 1970-09-30 | $0.46 | $0.47 | 264,000 | — | — |
| 1970-09-29 | $0.45 | $0.46 | 388,000 | — | — |
| 1970-09-28 | $0.46 | $0.46 | 56,000 | — | — |
| 1970-09-25 | $0.45 | $0.46 | 268,000 | — | — |
| 1970-09-24 | $0.47 | $0.47 | 240,000 | — | — |
| 1970-09-23 | $0.48 | $0.48 | 1,836,000 | — | — |
| 1970-09-22 | $0.48 | $0.48 | 140,000 | — | — |
| 1970-09-21 | $0.47 | $0.47 | 120,000 | — | — |
| 1970-09-18 | $0.46 | $0.47 | 172,000 | — | — |
| 1970-09-17 | $0.46 | $0.47 | 380,000 | — | — |
| 1970-09-16 | $0.45 | $0.45 | 148,000 | — | — |
| 1970-09-15 | $0.46 | $0.47 | 248,000 | — | — |
| 1970-09-14 | $0.47 | $0.47 | 176,000 | — | — |
| 1970-09-11 | $0.48 | $0.49 | 368,000 | — | — |
| 1970-09-10 | $0.47 | $0.47 | 76,000 | — | — |
| 1970-09-09 | $0.48 | $0.48 | 192,000 | — | — |
| 1970-09-08 | $0.47 | $0.48 | 192,000 | — | — |
| 1970-09-04 | $0.48 | $0.48 | 316,000 | — | — |
| 1970-09-03 | $0.47 | $0.47 | 128,000 | — | — |
| 1970-09-02 | $0.47 | $0.47 | 124,000 | — | — |
| 1970-09-01 | $0.46 | $0.47 | 368,000 | — | — |
| 1970-08-31 | $0.45 | $0.45 | 272,000 | — | — |
| 1970-08-28 | $0.44 | $0.45 | 96,000 | — | — |
| 1970-08-27 | $0.43 | $0.43 | 684,000 | — | — |
| 1970-08-26 | $0.43 | $0.43 | 476,000 | — | — |
| 1970-08-25 | $0.42 | $0.42 | 616,000 | — | — |
| 1970-08-24 | $0.46 | $0.46 | 512,000 | — | — |
| 1970-08-21 | $0.48 | $0.49 | 236,000 | — | — |
| 1970-08-20 | $0.47 | $0.47 | 124,000 | — | — |
| 1970-08-19 | $0.45 | $0.46 | 84,000 | — | — |
| 1970-08-18 | $0.45 | $0.46 | 288,000 | — | — |
| 1970-08-17 | $0.43 | $0.44 | 72,000 | — | — |
| 1970-08-14 | $0.43 | $0.43 | 432,000 | — | — |
| 1970-08-13 | $0.43 | $0.43 | 460,000 | — | — |
| 1970-08-12 | $0.45 | $0.46 | 104,000 | — | — |
| 1970-08-11 | $0.45 | $0.45 | 116,000 | — | — |
| 1970-08-10 | $0.45 | $0.45 | 124,000 | — | — |
| 1970-08-07 | $0.48 | $0.48 | 284,000 | — | — |
| 1970-08-06 | $0.48 | $0.49 | 128,000 | — | — |
| 1970-08-05 | $0.49 | $0.50 | 60,000 | — | — |
| 1970-08-04 | $0.50 | $0.51 | 364,000 | — | — |
| 1970-08-03 | $0.48 | $0.48 | 24,000 | — | — |
| 1970-07-31 | $0.49 | $0.49 | 172,000 | — | — |
| 1970-07-30 | $0.51 | $0.51 | 104,000 | — | — |
| 1970-07-29 | $0.52 | $0.52 | 36,000 | — | — |
| 1970-07-28 | $0.51 | $0.52 | 64,000 | — | — |
| 1970-07-27 | $0.52 | $0.52 | 168,000 | — | — |
| 1970-07-24 | $0.51 | $0.51 | 116,000 | — | — |
| 1970-07-23 | $0.53 | $0.53 | 80,000 | — | — |
| 1970-07-22 | $0.52 | $0.52 | 404,000 | — | — |
| 1970-07-21 | $0.49 | $0.50 | 152,000 | — | — |
| 1970-07-20 | $0.51 | $0.51 | 40,000 | — | — |
| 1970-07-17 | $0.51 | $0.51 | 160,000 | — | — |
| 1970-07-16 | $0.50 | $0.51 | 516,000 | — | — |
| 1970-07-15 | $0.47 | $0.48 | 88,000 | — | — |
| 1970-07-14 | $0.46 | $0.46 | 56,000 | — | — |
| 1970-07-13 | $0.46 | $0.46 | 100,000 | — | — |
| 1970-07-10 | $0.46 | $0.46 | 120,000 | — | — |
| 1970-07-09 | $0.46 | $0.46 | 188,000 | — | — |
| 1970-07-08 | $0.44 | $0.44 | 220,000 | — | — |
| 1970-07-07 | $0.43 | $0.44 | 128,000 | — | — |
| 1970-07-06 | $0.43 | $0.44 | 224,000 | — | — |
| 1970-07-02 | $0.43 | $0.44 | 244,000 | — | — |
| 1970-07-01 | $0.43 | $0.44 | 176,000 | — | — |
| 1970-06-30 | $0.43 | $0.43 | 436,000 | — | — |
| 1970-06-29 | $0.43 | $0.44 | 164,000 | — | — |
| 1970-06-26 | $0.44 | $0.44 | 152,000 | — | — |
| 1970-06-25 | $0.45 | $0.46 | 368,000 | — | — |
| 1970-06-24 | $0.46 | $0.46 | 288,000 | — | — |
| 1970-06-23 | $0.46 | $0.46 | 300,000 | — | — |
| 1970-06-22 | $0.48 | $0.49 | 108,000 | — | — |
| 1970-06-19 | $0.49 | $0.50 | 52,000 | — | — |
| 1970-06-18 | $0.50 | $0.50 | 176,000 | — | — |
| 1970-06-17 | $0.52 | $0.52 | 76,000 | — | — |
| 1970-06-16 | $0.54 | $0.55 | 296,000 | — | — |
| 1970-06-15 | $0.53 | $0.53 | 188,000 | — | — |
| 1970-06-12 | $0.50 | $0.50 | 88,000 | — | — |
| 1970-06-11 | $0.50 | $0.51 | 156,000 | — | — |
| 1970-06-10 | $0.50 | $0.51 | 132,000 | — | — |
| 1970-06-09 | $0.51 | $0.51 | 180,000 | — | — |
| 1970-06-08 | $0.50 | $0.51 | 212,000 | — | — |
| 1970-06-05 | $0.53 | $0.53 | 208,000 | — | — |
| 1970-06-04 | $0.55 | $0.55 | 228,000 | — | — |
| 1970-06-03 | $0.54 | $0.54 | 148,000 | — | — |
| 1970-06-02 | $0.55 | $0.56 | 296,000 | — | — |
| 1970-06-01 | $0.56 | $0.57 | 428,000 | — | — |
| 1970-05-29 | $0.55 | $0.55 | 328,000 | — | — |
| 1970-05-28 | $0.52 | $0.52 | 564,000 | — | — |
| 1970-05-27 | $0.48 | $0.48 | 276,000 | — | — |
| 1970-05-26 | $0.43 | $0.44 | 444,000 | — | — |
| 1970-05-25 | $0.45 | $0.45 | 172,000 | — | — |
| 1970-05-22 | $0.46 | $0.46 | 260,000 | — | — |
| 1970-05-21 | $0.46 | $0.46 | 352,000 | — | — |
| 1970-05-20 | $0.48 | $0.48 | 308,000 | — | — |
| 1970-05-19 | $0.50 | $0.51 | 112,000 | — | — |
| 1970-05-18 | $0.54 | $0.54 | 144,000 | — | — |
| 1970-05-15 | $0.54 | $0.54 | 252,000 | — | — |
| 1970-05-14 | $0.53 | $0.53 | 316,000 | — | — |
| 1970-05-13 | $0.55 | $0.55 | 264,000 | — | — |
| 1970-05-12 | $0.55 | $0.56 | 280,000 | — | — |
| 1970-05-11 | $0.53 | $0.53 | 380,000 | — | — |
| 1970-05-08 | $0.60 | $0.60 | 184,000 | — | — |
| 1970-05-07 | $0.62 | $0.63 | 164,000 | — | — |
| 1970-05-06 | $0.62 | $0.63 | 952,000 | — | — |
| 1970-05-05 | $0.59 | $0.59 | 1,140,000 | — | — |
| 1970-05-04 | $0.59 | $0.59 | 912,000 | — | — |
| 1970-05-01 | $0.56 | $0.56 | 288,000 | — | — |
| 1970-04-30 | $0.52 | $0.52 | 488,000 | — | — |
| 1970-04-29 | $0.49 | $0.49 | 460,000 | — | — |
| 1970-04-28 | $0.50 | $0.50 | 220,000 | — | — |
| 1970-04-27 | $0.50 | $0.50 | 172,000 | — | — |
| 1970-04-24 | $0.53 | $0.52 | 132,000 | — | — |
| 1970-04-23 | $0.55 | $0.55 | 408,000 | — | — |
| 1970-04-22 | $0.55 | $0.55 | 140,000 | — | — |
| 1970-04-21 | $0.55 | $0.55 | 256,000 | — | — |
| 1970-04-20 | $0.54 | $0.54 | 132,000 | — | — |
| 1970-04-17 | $0.54 | $0.54 | 112,000 | — | — |
| 1970-04-16 | $0.54 | $0.54 | 52,000 | — | — |
| 1970-04-15 | $0.56 | $0.56 | 160,000 | — | — |
| 1970-04-14 | $0.53 | $0.53 | 96,000 | — | — |
| 1970-04-13 | $0.53 | $0.53 | 360,000 | — | — |
| 1970-04-10 | $0.54 | $0.54 | 176,000 | — | — |
| 1970-04-09 | $0.55 | $0.55 | 840,000 | — | — |
| 1970-04-08 | $0.56 | $0.56 | 184,000 | — | — |
| 1970-04-07 | $0.56 | $0.56 | 248,000 | — | — |
| 1970-04-06 | $0.57 | $0.57 | 192,000 | — | — |
| 1970-04-03 | $0.59 | $0.59 | 296,000 | — | — |
| 1970-04-02 | $0.60 | $0.60 | 172,000 | — | — |
| 1970-04-01 | $0.59 | $0.59 | 244,000 | — | — |
| 1970-03-31 | $0.60 | $0.60 | 248,000 | — | — |
| 1970-03-30 | $0.63 | $0.63 | 184,000 | — | — |
| 1970-03-26 | $0.64 | $0.64 | 180,000 | — | — |
| 1970-03-25 | $0.63 | $0.63 | 900,000 | — | — |
| 1970-03-24 | $0.64 | $0.64 | 468,000 | — | — |
| 1970-03-23 | $0.61 | $0.61 | 48,000 | — | — |
| 1970-03-20 | $0.61 | $0.61 | 108,000 | — | — |
| 1970-03-19 | $0.63 | $0.63 | 144,000 | — | — |
| 1970-03-18 | $0.64 | $0.64 | 132,000 | — | — |
| 1970-03-17 | $0.62 | $0.62 | 180,000 | — | — |
| 1970-03-16 | $0.61 | $0.61 | 316,000 | — | — |
| 1970-03-13 | $0.60 | $0.60 | 136,000 | — | — |
| 1970-03-12 | $0.59 | $0.59 | 88,000 | — | — |
| 1970-03-11 | $0.60 | $0.60 | 68,000 | — | — |
| 1970-03-10 | $0.60 | $0.60 | 64,000 | — | — |
| 1970-03-09 | $0.60 | $0.60 | 200,000 | — | — |
| 1970-03-06 | $0.62 | $0.62 | 308,000 | — | — |
| 1970-03-05 | $0.63 | $0.63 | 264,000 | — | — |
| 1970-03-04 | $0.64 | $0.64 | 632,000 | — | — |
| 1970-03-03 | $0.66 | $0.66 | 152,000 | — | — |
| 1970-03-02 | $0.68 | $0.68 | 252,000 | — | — |
| 1970-02-27 | $0.68 | $0.68 | 252,000 | — | — |
| 1970-02-26 | $0.68 | $0.68 | 548,000 | — | — |
| 1970-02-25 | $0.68 | $0.68 | 236,000 | — | — |
| 1970-02-24 | $0.64 | $0.64 | 508,000 | — | — |
| 1970-02-20 | $0.64 | $0.64 | 324,000 | — | — |
| 1970-02-19 | $0.63 | $0.63 | 572,000 | — | — |
| 1970-02-18 | $0.61 | $0.61 | 128,000 | — | — |
| 1970-02-17 | $0.60 | $0.60 | 320,000 | — | — |
| 1970-02-16 | $0.60 | $0.60 | 144,000 | — | — |
| 1970-02-13 | $0.60 | $0.60 | 304,000 | — | — |
| 1970-02-12 | $0.58 | $0.58 | 160,000 | — | — |
| 1970-02-11 | $0.57 | $0.57 | 444,000 | — | — |
| 1970-02-10 | $0.57 | $0.57 | 312,000 | — | — |
| 1970-02-09 | $0.60 | $0.60 | 284,000 | — | — |
| 1970-02-06 | $0.63 | $0.63 | 152,000 | — | — |
| 1970-02-05 | $0.66 | $0.66 | 152,000 | — | — |
| 1970-02-04 | $0.67 | $0.67 | 236,000 | — | — |
| 1970-02-03 | $0.67 | $0.67 | 292,000 | — | — |
| 1970-02-02 | $0.66 | $0.66 | 208,000 | — | — |
| 1970-01-30 | $0.65 | $0.65 | 204,000 | — | — |
| 1970-01-29 | $0.65 | $0.65 | 328,000 | — | — |
| 1970-01-28 | $0.69 | $0.69 | 148,000 | — | — |
| 1970-01-27 | $0.68 | $0.68 | 388,000 | — | — |
| 1970-01-26 | $0.69 | $0.69 | 624,000 | — | — |
| 1970-01-23 | $0.69 | $0.69 | 364,000 | — | — |
| 1970-01-22 | $0.66 | $0.66 | 248,000 | — | — |
| 1970-01-21 | $0.66 | $0.66 | 756,000 | — | — |
| 1970-01-20 | $0.65 | $0.65 | 160,000 | — | — |
| 1970-01-19 | $0.68 | $0.68 | 488,000 | — | — |
| 1970-01-16 | $0.64 | $0.64 | 224,000 | — | — |
| 1970-01-15 | $0.64 | $0.64 | 624,000 | — | — |
| 1970-01-14 | $0.65 | $0.65 | 640,000 | — | — |
| 1970-01-13 | $0.71 | $0.71 | 396,000 | — | — |
| 1970-01-12 | $0.72 | $0.72 | 568,000 | — | — |
| 1970-01-09 | $0.73 | $0.73 | 348,000 | — | — |
| 1970-01-08 | $0.75 | $0.75 | 348,000 | — | — |
| 1970-01-07 | $0.75 | $0.75 | 156,000 | — | — |
| 1970-01-06 | $0.74 | $0.74 | 552,000 | — | — |
| 1970-01-05 | $0.75 | $0.75 | 432,000 | — | — |
| 1970-01-02 | $0.72 | $0.72 | 232,000 | — | — |