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 | $4.69 | $4.85 | 460,726 | — | — |
| 1970-12-30 | $4.61 | $4.77 | 1,043,644 | — | — |
| 1970-12-29 | $4.59 | $4.75 | 957,509 | — | — |
| 1970-12-28 | $4.49 | $4.65 | 679,070 | — | — |
| 1970-12-24 | $4.53 | $4.69 | 482,761 | — | — |
| 1970-12-23 | $4.57 | $4.73 | 1,267,998 | — | — |
| 1970-12-22 | $4.54 | $4.70 | 1,296,042 | — | — |
| 1970-12-21 | $4.49 | $4.64 | 516,814 | — | — |
| 1970-12-18 | $4.58 | $4.74 | 943,487 | — | — |
| 1970-12-17 | $4.56 | $4.71 | 498,786 | — | — |
| 1970-12-16 | $4.53 | $4.69 | 376,593 | — | — |
| 1970-12-15 | $4.52 | $4.68 | 558,881 | — | — |
| 1970-12-14 | $4.54 | $4.70 | 843,329 | — | — |
| 1970-12-11 | $4.54 | $4.70 | 921,452 | — | — |
| 1970-12-10 | $4.49 | $4.64 | 979,543 | — | — |
| 1970-12-09 | $4.42 | $4.57 | 1,247,966 | — | — |
| 1970-12-08 | $4.36 | $4.51 | 647,019 | — | — |
| 1970-12-07 | $4.38 | $4.53 | 975,537 | — | — |
| 1970-12-04 | $4.37 | $4.49 | 526,830 | — | — |
| 1970-12-03 | $4.38 | $4.50 | 1,007,588 | — | — |
| 1970-12-02 | $4.42 | $4.55 | 1,536,421 | — | — |
| 1970-12-01 | $4.37 | $4.49 | 921,452 | — | — |
| 1970-11-30 | $4.41 | $4.53 | 657,035 | — | — |
| 1970-11-27 | $4.37 | $4.49 | 502,792 | — | — |
| 1970-11-25 | $4.36 | $4.48 | 919,449 | — | — |
| 1970-11-24 | $4.34 | $4.46 | 508,802 | — | — |
| 1970-11-23 | $4.31 | $4.43 | 1,005,584 | — | — |
| 1970-11-20 | $4.31 | $4.42 | 554,874 | — | — |
| 1970-11-19 | $4.28 | $4.40 | 520,821 | — | — |
| 1970-11-18 | $4.25 | $4.37 | 1,300,048 | — | — |
| 1970-11-17 | $4.24 | $4.36 | 586,925 | — | — |
| 1970-11-16 | $4.23 | $4.35 | 703,108 | — | — |
| 1970-11-13 | $4.24 | $4.36 | 1,057,666 | — | — |
| 1970-11-12 | $4.27 | $4.39 | 608,959 | — | — |
| 1970-11-11 | $4.34 | $4.46 | 520,821 | — | — |
| 1970-11-10 | $4.35 | $4.47 | 737,161 | — | — |
| 1970-11-09 | $4.34 | $4.46 | 865,363 | — | — |
| 1970-11-06 | $4.33 | $4.45 | 504,795 | — | — |
| 1970-11-05 | $4.34 | $4.46 | 602,950 | — | — |
| 1970-11-04 | $4.39 | $4.51 | 921,452 | — | — |
| 1970-11-03 | $4.34 | $4.46 | 661,042 | — | — |
| 1970-11-02 | $4.27 | $4.39 | 651,026 | — | — |
| 1970-10-30 | $4.29 | $4.41 | 562,887 | — | — |
| 1970-10-29 | $4.29 | $4.40 | 536,846 | — | — |
| 1970-10-28 | $4.31 | $4.43 | 751,184 | — | — |
| 1970-10-27 | $4.26 | $4.38 | 374,590 | — | — |
| 1970-10-26 | $4.30 | $4.42 | 793,250 | — | — |
| 1970-10-23 | $4.29 | $4.41 | 681,073 | — | — |
| 1970-10-22 | $4.25 | $4.37 | 472,745 | — | — |
| 1970-10-21 | $4.24 | $4.36 | 859,354 | — | — |
| 1970-10-20 | $4.19 | $4.30 | 504,795 | — | — |
| 1970-10-19 | $4.14 | $4.26 | 534,843 | — | — |
| 1970-10-16 | $4.16 | $4.27 | 444,701 | — | — |
| 1970-10-15 | $4.22 | $4.33 | 669,054 | — | — |
| 1970-10-14 | $4.16 | $4.27 | 1,502,367 | — | — |
| 1970-10-13 | $4.12 | $4.24 | 548,865 | — | — |
| 1970-10-12 | $4.17 | $4.28 | 216,341 | — | — |
| 1970-10-09 | $4.21 | $4.33 | 781,231 | — | — |
| 1970-10-08 | $4.25 | $4.37 | 1,061,673 | — | — |
| 1970-10-07 | $4.24 | $4.35 | 546,862 | — | — |
| 1970-10-06 | $4.24 | $4.36 | 667,051 | — | — |
| 1970-10-05 | $4.27 | $4.39 | 771,215 | — | — |
| 1970-10-02 | $4.24 | $4.36 | 544,858 | — | — |
| 1970-10-01 | $4.21 | $4.32 | 761,199 | — | — |
| 1970-09-30 | $4.21 | $4.33 | 841,326 | — | — |
| 1970-09-29 | $4.23 | $4.35 | 1,109,748 | — | — |
| 1970-09-28 | $4.19 | $4.31 | 827,303 | — | — |
| 1970-09-25 | $4.13 | $4.24 | 536,846 | — | — |
| 1970-09-24 | $4.09 | $4.21 | 484,764 | — | — |
| 1970-09-23 | $4.07 | $4.18 | 520,821 | — | — |
| 1970-09-22 | $4.04 | $4.15 | 478,754 | — | — |
| 1970-09-21 | $4.01 | $4.12 | 610,963 | — | — |
| 1970-09-18 | $4.04 | $4.11 | 504,795 | — | — |
| 1970-09-17 | $4.04 | $4.12 | 835,316 | — | — |
| 1970-09-16 | $3.99 | $4.07 | 649,023 | — | — |
| 1970-09-15 | $3.96 | $4.03 | 468,739 | — | — |
| 1970-09-14 | $3.97 | $4.05 | 546,862 | — | — |
| 1970-09-11 | $4.01 | $4.08 | 667,051 | — | — |
| 1970-09-10 | $3.99 | $4.07 | 366,578 | — | — |
| 1970-09-09 | $3.99 | $4.06 | 1,107,745 | — | — |
| 1970-09-08 | $3.98 | $4.06 | 548,865 | — | — |
| 1970-09-04 | $3.93 | $4.00 | 538,849 | — | — |
| 1970-09-03 | $3.93 | $4.01 | 380,600 | — | — |
| 1970-09-02 | $3.89 | $3.96 | 592,934 | — | — |
| 1970-09-01 | $3.90 | $3.97 | 655,032 | — | — |
| 1970-08-31 | $3.92 | $3.99 | 490,773 | — | — |
| 1970-08-28 | $3.94 | $4.02 | 863,360 | — | — |
| 1970-08-27 | $3.93 | $4.00 | 564,890 | — | — |
| 1970-08-26 | $3.93 | $4.00 | 1,125,774 | — | — |
| 1970-08-25 | $3.94 | $4.01 | 1,025,616 | — | — |
| 1970-08-24 | $3.97 | $4.04 | 897,414 | — | — |
| 1970-08-21 | $3.94 | $4.02 | 815,285 | — | — |
| 1970-08-20 | $3.81 | $3.88 | 584,922 | — | — |
| 1970-08-19 | $3.76 | $3.83 | 863,360 | — | — |
| 1970-08-18 | $3.71 | $3.78 | 1,604,528 | — | — |
| 1970-08-17 | $3.69 | $3.76 | 318,502 | — | — |
| 1970-08-14 | $3.68 | $3.75 | 414,653 | — | — |
| 1970-08-13 | $3.67 | $3.74 | 402,634 | — | — |
| 1970-08-12 | $3.73 | $3.80 | 436,688 | — | — |
| 1970-08-11 | $3.71 | $3.78 | 494,780 | — | — |
| 1970-08-10 | $3.74 | $3.81 | 322,508 | — | — |
| 1970-08-07 | $3.77 | $3.84 | 624,985 | — | — |
| 1970-08-06 | $3.76 | $3.83 | 392,619 | — | — |
| 1970-08-05 | $3.79 | $3.87 | 444,701 | — | — |
| 1970-08-04 | $3.77 | $3.84 | 498,786 | — | — |
| 1970-08-03 | $3.74 | $3.82 | 442,697 | — | — |
| 1970-07-31 | $3.84 | $3.91 | 975,537 | — | — |
| 1970-07-30 | $3.85 | $3.92 | 560,884 | — | — |
| 1970-07-29 | $3.85 | $3.92 | 841,326 | — | — |
| 1970-07-28 | $3.81 | $3.88 | 548,865 | — | — |
| 1970-07-27 | $3.78 | $3.85 | 304,480 | — | — |
| 1970-07-24 | $3.83 | $3.90 | 803,266 | — | — |
| 1970-07-23 | $3.79 | $3.87 | 1,828,881 | — | — |
| 1970-07-22 | $3.73 | $3.80 | 478,754 | — | — |
| 1970-07-21 | $3.70 | $3.77 | 887,398 | — | — |
| 1970-07-20 | $3.79 | $3.86 | 661,042 | — | — |
| 1970-07-17 | $3.83 | $3.90 | 895,411 | — | — |
| 1970-07-16 | $3.74 | $3.82 | 835,316 | — | — |
| 1970-07-15 | $3.61 | $3.68 | 677,067 | — | — |
| 1970-07-14 | $3.59 | $3.66 | 492,776 | — | — |
| 1970-07-13 | $3.60 | $3.67 | 480,757 | — | — |
| 1970-07-10 | $3.58 | $3.64 | 967,524 | — | — |
| 1970-07-09 | $3.39 | $3.46 | 641,010 | — | — |
| 1970-07-08 | $3.39 | $3.45 | 454,716 | — | — |
| 1970-07-07 | $3.36 | $3.42 | 438,691 | — | — |
| 1970-07-06 | $3.36 | $3.42 | 526,830 | — | — |
| 1970-07-02 | $3.42 | $3.48 | 677,067 | — | — |
| 1970-07-01 | $3.38 | $3.45 | 442,697 | — | — |
| 1970-06-30 | $3.37 | $3.43 | 448,707 | — | — |
| 1970-06-29 | $3.36 | $3.43 | 310,489 | — | — |
| 1970-06-26 | $3.36 | $3.43 | 685,079 | — | — |
| 1970-06-25 | $3.43 | $3.49 | 384,606 | — | — |
| 1970-06-24 | $3.44 | $3.50 | 937,477 | — | — |
| 1970-06-23 | $3.45 | $3.52 | 1,141,799 | — | — |
| 1970-06-22 | $3.51 | $3.58 | 657,035 | — | — |
| 1970-06-19 | $3.48 | $3.55 | 1,500,364 | — | — |
| 1970-06-18 | $3.42 | $3.48 | 548,865 | — | — |
| 1970-06-17 | $3.36 | $3.43 | 659,038 | — | — |
| 1970-06-16 | $3.37 | $3.43 | 610,963 | — | — |
| 1970-06-15 | $3.29 | $3.35 | 296,467 | — | — |
| 1970-06-12 | $3.29 | $3.35 | 526,830 | — | — |
| 1970-06-11 | $3.30 | $3.36 | 422,666 | — | — |
| 1970-06-10 | $3.32 | $3.35 | 532,840 | — | — |
| 1970-06-09 | $3.36 | $3.39 | 596,941 | — | — |
| 1970-06-08 | $3.36 | $3.39 | 661,042 | — | — |
| 1970-06-05 | $3.33 | $3.36 | 741,168 | — | — |
| 1970-06-04 | $3.38 | $3.41 | 647,019 | — | — |
| 1970-06-03 | $3.40 | $3.43 | 1,099,733 | — | — |
| 1970-06-02 | $3.34 | $3.38 | 1,267,998 | — | — |
| 1970-06-01 | $3.36 | $3.39 | 897,414 | — | — |
| 1970-05-29 | $3.31 | $3.34 | 1,205,900 | — | — |
| 1970-05-28 | $3.19 | $3.22 | 873,376 | — | — |
| 1970-05-27 | $3.14 | $3.17 | 1,099,733 | — | — |
| 1970-05-26 | $3.02 | $3.05 | 847,335 | — | — |
| 1970-05-25 | $3.08 | $3.11 | 1,087,714 | — | — |
| 1970-05-22 | $3.18 | $3.21 | 606,956 | — | — |
| 1970-05-21 | $3.17 | $3.20 | 817,288 | — | — |
| 1970-05-20 | $3.21 | $3.24 | 628,991 | — | — |
| 1970-05-19 | $3.34 | $3.38 | 324,511 | — | — |
| 1970-05-18 | $3.36 | $3.39 | 953,502 | — | — |
| 1970-05-15 | $3.33 | $3.36 | 973,534 | — | — |
| 1970-05-14 | $3.28 | $3.31 | 1,045,647 | — | — |
| 1970-05-13 | $3.32 | $3.35 | 578,912 | — | — |
| 1970-05-12 | $3.42 | $3.45 | 614,969 | — | — |
| 1970-05-11 | $3.46 | $3.49 | 502,792 | — | — |
| 1970-05-08 | $3.46 | $3.49 | 526,830 | — | — |
| 1970-05-07 | $3.50 | $3.53 | 364,574 | — | — |
| 1970-05-06 | $3.46 | $3.49 | 725,142 | — | — |
| 1970-05-05 | $3.40 | $3.43 | 502,792 | — | — |
| 1970-05-04 | $3.44 | $3.48 | 1,121,767 | — | — |
| 1970-05-01 | $3.56 | $3.60 | 570,899 | — | — |
| 1970-04-30 | $3.56 | $3.59 | 891,404 | — | — |
| 1970-04-29 | $3.56 | $3.60 | 789,243 | — | — |
| 1970-04-28 | $3.48 | $3.51 | 649,023 | — | — |
| 1970-04-27 | $3.53 | $3.56 | 1,119,764 | — | — |
| 1970-04-24 | $3.62 | $3.65 | 765,206 | — | — |
| 1970-04-23 | $3.66 | $3.69 | 993,565 | — | — |
| 1970-04-22 | $3.71 | $3.74 | 639,007 | — | — |
| 1970-04-21 | $3.79 | $3.83 | 386,609 | — | — |
| 1970-04-20 | $3.78 | $3.81 | 484,764 | — | — |
| 1970-04-17 | $3.78 | $3.82 | 626,988 | — | — |
| 1970-04-16 | $3.76 | $3.79 | 961,515 | — | — |
| 1970-04-15 | $3.74 | $3.78 | 562,887 | — | — |
| 1970-04-14 | $3.73 | $3.76 | 955,505 | — | — |
| 1970-04-13 | $3.80 | $3.83 | 526,830 | — | — |
| 1970-04-10 | $3.81 | $3.85 | 757,193 | — | — |
| 1970-04-09 | $3.79 | $3.82 | 1,079,701 | — | — |
| 1970-04-08 | $3.75 | $3.78 | 951,499 | — | — |
| 1970-04-07 | $3.76 | $3.79 | 600,947 | — | — |
| 1970-04-06 | $3.72 | $3.75 | 388,612 | — | — |
| 1970-04-03 | $3.71 | $3.74 | 793,250 | — | — |
| 1970-04-02 | $3.72 | $3.75 | 572,903 | — | — |
| 1970-04-01 | $3.72 | $3.75 | 1,057,666 | — | — |
| 1970-03-31 | $3.68 | $3.72 | 628,991 | — | — |
| 1970-03-30 | $3.67 | $3.70 | 628,991 | — | — |
| 1970-03-26 | $3.70 | $3.73 | 1,760,774 | — | — |
| 1970-03-25 | $3.69 | $3.72 | 1,730,727 | — | — |
| 1970-03-24 | $3.58 | $3.61 | 941,483 | — | — |
| 1970-03-23 | $3.54 | $3.57 | 851,341 | — | — |
| 1970-03-20 | $3.49 | $3.52 | 729,149 | — | — |
| 1970-03-19 | $3.50 | $3.53 | 628,991 | — | — |
| 1970-03-18 | $3.51 | $3.54 | 524,827 | — | — |
| 1970-03-17 | $3.51 | $3.54 | 663,045 | — | — |
| 1970-03-16 | $3.45 | $3.48 | 957,509 | — | — |
| 1970-03-13 | $3.51 | $3.54 | 835,316 | — | — |
| 1970-03-12 | $3.56 | $3.60 | 1,079,701 | — | — |
| 1970-03-11 | $3.59 | $3.62 | 903,423 | — | — |
| 1970-03-10 | $3.67 | $3.70 | 494,780 | — | — |
| 1970-03-09 | $3.68 | $3.72 | 953,502 | — | — |
| 1970-03-06 | $3.71 | $3.75 | 620,978 | — | — |
| 1970-03-05 | $3.73 | $3.77 | 883,392 | — | — |
| 1970-03-04 | $3.72 | $3.75 | 995,569 | — | — |
| 1970-03-03 | $3.69 | $3.73 | 1,191,878 | — | — |
| 1970-03-02 | $3.58 | $3.58 | 683,076 | — | — |
| 1970-02-27 | $3.52 | $3.52 | 1,179,859 | — | — |
| 1970-02-26 | $3.43 | $3.43 | 913,439 | — | — |
| 1970-02-25 | $3.45 | $3.45 | 695,095 | — | — |
| 1970-02-24 | $3.44 | $3.44 | 683,076 | — | — |
| 1970-02-20 | $3.43 | $3.43 | 616,972 | — | — |
| 1970-02-19 | $3.47 | $3.47 | 857,351 | — | — |
| 1970-02-18 | $3.47 | $3.47 | 837,319 | — | — |
| 1970-02-17 | $3.43 | $3.43 | 564,890 | — | — |
| 1970-02-16 | $3.46 | $3.46 | 805,269 | — | — |
| 1970-02-13 | $3.44 | $3.44 | 811,278 | — | — |
| 1970-02-12 | $3.49 | $3.49 | 330,521 | — | — |
| 1970-02-11 | $3.51 | $3.51 | 721,136 | — | — |
| 1970-02-10 | $3.44 | $3.44 | 745,174 | — | — |
| 1970-02-09 | $3.50 | $3.50 | 1,151,815 | — | — |
| 1970-02-06 | $3.50 | $3.50 | 418,660 | — | — |
| 1970-02-05 | $3.49 | $3.49 | 1,241,957 | — | — |
| 1970-02-04 | $3.63 | $3.63 | 1,193,881 | — | — |
| 1970-02-03 | $3.63 | $3.63 | 1,055,663 | — | — |
| 1970-02-02 | $3.65 | $3.65 | 1,896,989 | — | — |
| 1970-01-30 | $3.61 | $3.61 | 731,152 | — | — |
| 1970-01-29 | $3.66 | $3.66 | 749,180 | — | — |
| 1970-01-28 | $3.70 | $3.70 | 875,379 | — | — |
| 1970-01-27 | $3.70 | $3.70 | 396,625 | — | — |
| 1970-01-26 | $3.64 | $3.64 | 454,716 | — | — |
| 1970-01-23 | $3.64 | $3.64 | 765,206 | — | — |
| 1970-01-22 | $3.70 | $3.70 | 725,142 | — | — |
| 1970-01-21 | $3.69 | $3.69 | 466,735 | — | — |
| 1970-01-20 | $3.66 | $3.66 | 721,136 | — | — |
| 1970-01-19 | $3.64 | $3.64 | 1,071,688 | — | — |
| 1970-01-16 | $3.71 | $3.71 | 414,653 | — | — |
| 1970-01-15 | $3.73 | $3.73 | 536,846 | — | — |
| 1970-01-14 | $3.73 | $3.73 | 741,168 | — | — |
| 1970-01-13 | $3.66 | $3.66 | 576,909 | — | — |
| 1970-01-12 | $3.64 | $3.64 | 811,278 | — | — |
| 1970-01-09 | $3.65 | $3.65 | 1,191,878 | — | — |
| 1970-01-08 | $3.74 | $3.74 | 2,788,393 | — | — |
| 1970-01-07 | $3.71 | $3.71 | 923,455 | — | — |
| 1970-01-06 | $3.69 | $3.69 | 711,120 | — | — |
| 1970-01-05 | $3.81 | $3.81 | 849,338 | — | — |
| 1970-01-02 | $3.83 | $3.83 | 464,732 | — | — |