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 | $6.25 | $6.62 | 279,440 | — | — |
| 1971-12-30 | $6.17 | $6.53 | 450,710 | — | — |
| 1971-12-29 | $6.35 | $6.73 | 336,530 | — | — |
| 1971-12-28 | $6.41 | $6.80 | 750,182 | — | — |
| 1971-12-27 | $6.39 | $6.77 | 431,680 | — | — |
| 1971-12-23 | $6.44 | $6.82 | 825,300 | — | — |
| 1971-12-22 | $6.43 | $6.81 | 539,851 | — | — |
| 1971-12-21 | $6.55 | $6.94 | 582,918 | — | — |
| 1971-12-20 | $6.64 | $7.03 | 935,474 | — | — |
| 1971-12-17 | $6.48 | $6.86 | 557,879 | — | — |
| 1971-12-16 | $6.35 | $6.73 | 681,073 | — | — |
| 1971-12-15 | $6.25 | $6.62 | 725,142 | — | — |
| 1971-12-14 | $6.15 | $6.52 | 392,619 | — | — |
| 1971-12-13 | $6.17 | $6.53 | 460,726 | — | — |
| 1971-12-10 | $6.08 | $6.44 | 568,896 | — | — |
| 1971-12-09 | $6.05 | $6.41 | 486,767 | — | — |
| 1971-12-08 | $6.13 | $6.49 | 665,048 | — | — |
| 1971-12-07 | $6.05 | $6.41 | 1,839,899 | — | — |
| 1971-12-06 | $6.04 | $6.40 | 747,177 | — | — |
| 1971-12-03 | $6.12 | $6.48 | 603,952 | — | — |
| 1971-12-02 | $6.02 | $6.37 | 772,217 | — | — |
| 1971-12-01 | $6.10 | $6.43 | 1,162,832 | — | — |
| 1971-11-30 | $5.97 | $6.28 | 817,288 | — | — |
| 1971-11-29 | $5.89 | $6.20 | 912,438 | — | — |
| 1971-11-26 | $5.74 | $6.05 | 919,449 | — | — |
| 1971-11-24 | $5.57 | $5.86 | 483,762 | — | — |
| 1971-11-23 | $5.60 | $5.90 | 883,392 | — | — |
| 1971-11-22 | $5.58 | $5.88 | 524,827 | — | — |
| 1971-11-19 | $5.64 | $5.94 | 387,611 | — | — |
| 1971-11-18 | $5.68 | $5.98 | 790,245 | — | — |
| 1971-11-17 | $5.70 | $6.01 | 698,100 | — | — |
| 1971-11-16 | $5.62 | $5.92 | 890,403 | — | — |
| 1971-11-15 | $5.52 | $5.81 | 555,876 | — | — |
| 1971-11-12 | $5.57 | $5.86 | 913,439 | — | — |
| 1971-11-11 | $5.63 | $5.93 | 558,881 | — | — |
| 1971-11-10 | $5.70 | $6.01 | 465,734 | — | — |
| 1971-11-09 | $5.79 | $6.10 | 481,759 | — | — |
| 1971-11-08 | $5.79 | $6.10 | 374,590 | — | — |
| 1971-11-05 | $5.79 | $6.10 | 659,038 | — | — |
| 1971-11-04 | $5.85 | $6.17 | 1,063,676 | — | — |
| 1971-11-03 | $5.85 | $6.17 | 1,737,738 | — | — |
| 1971-11-02 | $5.72 | $6.02 | 1,001,578 | — | — |
| 1971-11-01 | $5.67 | $5.97 | 449,709 | — | — |
| 1971-10-29 | $5.82 | $6.13 | 493,778 | — | — |
| 1971-10-28 | $5.82 | $6.13 | 1,003,581 | — | — |
| 1971-10-27 | $5.82 | $6.13 | 598,944 | — | — |
| 1971-10-26 | $5.79 | $6.10 | 803,266 | — | — |
| 1971-10-25 | $5.90 | $6.22 | 297,469 | — | — |
| 1971-10-22 | $5.84 | $6.15 | 849,338 | — | — |
| 1971-10-21 | $5.97 | $6.28 | 765,206 | — | — |
| 1971-10-20 | $5.99 | $6.31 | 1,541,429 | — | — |
| 1971-10-19 | $6.17 | $6.49 | 503,794 | — | — |
| 1971-10-18 | $6.18 | $6.51 | 365,576 | — | — |
| 1971-10-15 | $6.17 | $6.49 | 510,805 | — | — |
| 1971-10-14 | $6.15 | $6.48 | 403,636 | — | — |
| 1971-10-13 | $6.20 | $6.53 | 323,510 | — | — |
| 1971-10-12 | $6.23 | $6.56 | 418,660 | — | — |
| 1971-10-11 | $6.24 | $6.57 | 145,229 | — | — |
| 1971-10-08 | $6.35 | $6.69 | 307,484 | — | — |
| 1971-10-07 | $6.39 | $6.73 | 624,985 | — | — |
| 1971-10-06 | $6.36 | $6.70 | 696,097 | — | — |
| 1971-10-05 | $6.19 | $6.52 | 346,546 | — | — |
| 1971-10-04 | $6.25 | $6.59 | 746,176 | — | — |
| 1971-10-01 | $6.19 | $6.52 | 495,781 | — | — |
| 1971-09-30 | $6.14 | $6.47 | 494,780 | — | — |
| 1971-09-29 | $6.02 | $6.34 | 449,709 | — | — |
| 1971-09-28 | $5.99 | $6.31 | 548,865 | — | — |
| 1971-09-27 | $5.99 | $6.31 | 729,149 | — | — |
| 1971-09-24 | $6.14 | $6.47 | 930,466 | — | — |
| 1971-09-23 | $6.20 | $6.53 | 527,832 | — | — |
| 1971-09-22 | $6.12 | $6.44 | 645,016 | — | — |
| 1971-09-21 | $6.18 | $6.51 | 355,560 | — | — |
| 1971-09-20 | $6.25 | $6.55 | 300,473 | — | — |
| 1971-09-17 | $6.33 | $6.63 | 642,012 | — | — |
| 1971-09-16 | $6.30 | $6.60 | 263,415 | — | — |
| 1971-09-15 | $6.29 | $6.59 | 549,866 | — | — |
| 1971-09-14 | $6.27 | $6.56 | 485,765 | — | — |
| 1971-09-13 | $6.33 | $6.63 | 854,346 | — | — |
| 1971-09-10 | $6.51 | $6.82 | 253,399 | — | — |
| 1971-09-09 | $6.46 | $6.77 | 385,608 | — | — |
| 1971-09-08 | $6.45 | $6.76 | 519,819 | — | — |
| 1971-09-07 | $6.43 | $6.73 | 767,209 | — | — |
| 1971-09-03 | $6.45 | $6.76 | 427,674 | — | — |
| 1971-09-02 | $6.30 | $6.60 | 255,402 | — | — |
| 1971-09-01 | $6.20 | $6.50 | 304,480 | — | — |
| 1971-08-31 | $6.19 | $6.48 | 498,786 | — | — |
| 1971-08-30 | $6.19 | $6.48 | 460,726 | — | — |
| 1971-08-27 | $6.22 | $6.51 | 442,697 | — | — |
| 1971-08-26 | $6.19 | $6.48 | 616,972 | — | — |
| 1971-08-25 | $6.17 | $6.46 | 749,180 | — | — |
| 1971-08-24 | $6.13 | $6.42 | 648,021 | — | — |
| 1971-08-23 | $6.05 | $6.34 | 530,836 | — | — |
| 1971-08-20 | $6.02 | $6.30 | 519,819 | — | — |
| 1971-08-19 | $6.08 | $6.37 | 1,363,148 | — | — |
| 1971-08-18 | $6.08 | $6.37 | 1,376,168 | — | — |
| 1971-08-17 | $6.14 | $6.43 | 3,084,860 | — | — |
| 1971-08-16 | $5.89 | $6.17 | 3,889,127 | — | — |
| 1971-08-13 | $5.55 | $5.82 | 659,038 | — | — |
| 1971-08-12 | $5.63 | $5.90 | 723,139 | — | — |
| 1971-08-11 | $5.57 | $5.83 | 890,403 | — | — |
| 1971-08-10 | $5.44 | $5.70 | 571,901 | — | — |
| 1971-08-09 | $5.44 | $5.70 | 334,527 | — | — |
| 1971-08-06 | $5.54 | $5.80 | 600,947 | — | — |
| 1971-08-05 | $5.48 | $5.74 | 1,061,673 | — | — |
| 1971-08-04 | $5.38 | $5.63 | 1,203,897 | — | — |
| 1971-08-03 | $5.39 | $5.65 | 807,272 | — | — |
| 1971-08-02 | $5.45 | $5.71 | 832,311 | — | — |
| 1971-07-30 | $5.33 | $5.58 | 665,048 | — | — |
| 1971-07-29 | $5.30 | $5.56 | 1,175,853 | — | — |
| 1971-07-28 | $5.37 | $5.62 | 1,736,736 | — | — |
| 1971-07-27 | $5.44 | $5.70 | 527,832 | — | — |
| 1971-07-26 | $5.47 | $5.73 | 764,204 | — | — |
| 1971-07-23 | $5.55 | $5.82 | 752,185 | — | — |
| 1971-07-22 | $5.44 | $5.70 | 2,419,813 | — | — |
| 1971-07-21 | $5.68 | $5.95 | 1,100,734 | — | — |
| 1971-07-20 | $5.75 | $6.03 | 1,523,400 | — | — |
| 1971-07-19 | $5.63 | $5.90 | 1,230,939 | — | — |
| 1971-07-16 | $5.63 | $5.90 | 1,139,796 | — | — |
| 1971-07-15 | $5.84 | $6.12 | 566,893 | — | — |
| 1971-07-14 | $5.87 | $6.14 | 2,575,057 | — | — |
| 1971-07-13 | $5.98 | $6.26 | 663,045 | — | — |
| 1971-07-12 | $6.09 | $6.38 | 621,980 | — | — |
| 1971-07-09 | $6.12 | $6.41 | 404,638 | — | — |
| 1971-07-08 | $6.14 | $6.43 | 437,690 | — | — |
| 1971-07-07 | $6.09 | $6.38 | 543,857 | — | — |
| 1971-07-06 | $6.08 | $6.37 | 438,691 | — | — |
| 1971-07-02 | $6.05 | $6.34 | 361,570 | — | — |
| 1971-07-01 | $6.08 | $6.37 | 705,111 | — | — |
| 1971-06-30 | $6.07 | $6.35 | 798,258 | — | — |
| 1971-06-29 | $5.94 | $6.22 | 473,746 | — | — |
| 1971-06-28 | $5.84 | $6.12 | 366,578 | — | — |
| 1971-06-25 | $5.85 | $6.13 | 288,454 | — | — |
| 1971-06-24 | $5.84 | $6.12 | 446,704 | — | — |
| 1971-06-23 | $5.92 | $6.20 | 718,131 | — | — |
| 1971-06-22 | $5.87 | $6.14 | 709,117 | — | — |
| 1971-06-21 | $5.80 | $6.08 | 847,335 | — | — |
| 1971-06-18 | $5.94 | $6.22 | 528,833 | — | — |
| 1971-06-17 | $6.04 | $6.33 | 683,076 | — | — |
| 1971-06-16 | $6.02 | $6.26 | 503,794 | — | — |
| 1971-06-15 | $5.90 | $6.15 | 480,757 | — | — |
| 1971-06-14 | $6.04 | $6.29 | 279,440 | — | — |
| 1971-06-11 | $6.13 | $6.38 | 567,895 | — | — |
| 1971-06-10 | $6.05 | $6.30 | 491,775 | — | — |
| 1971-06-09 | $5.94 | $6.19 | 622,982 | — | — |
| 1971-06-08 | $5.95 | $6.20 | 931,468 | — | — |
| 1971-06-07 | $6.17 | $6.42 | 528,833 | — | — |
| 1971-06-04 | $6.13 | $6.38 | 514,811 | — | — |
| 1971-06-03 | $6.10 | $6.35 | 875,379 | — | — |
| 1971-06-02 | $6.06 | $6.31 | 1,067,682 | — | — |
| 1971-06-01 | $6.04 | $6.29 | 474,748 | — | — |
| 1971-05-28 | $5.98 | $6.23 | 424,669 | — | — |
| 1971-05-27 | $5.95 | $6.20 | 232,366 | — | — |
| 1971-05-26 | $5.95 | $6.19 | 663,045 | — | — |
| 1971-05-25 | $6.02 | $6.26 | 1,382,178 | — | — |
| 1971-05-24 | $6.06 | $6.31 | 743,171 | — | — |
| 1971-05-21 | $6.06 | $6.31 | 1,001,578 | — | — |
| 1971-05-20 | $6.07 | $6.32 | 1,282,020 | — | — |
| 1971-05-19 | $5.98 | $6.23 | 394,622 | — | — |
| 1971-05-18 | $5.85 | $6.10 | 1,326,089 | — | — |
| 1971-05-17 | $5.83 | $6.07 | 1,041,641 | — | — |
| 1971-05-14 | $6.03 | $6.28 | 713,124 | — | — |
| 1971-05-13 | $6.08 | $6.33 | 484,764 | — | — |
| 1971-05-12 | $6.00 | $6.25 | 398,628 | — | — |
| 1971-05-11 | $6.05 | $6.30 | 747,177 | — | — |
| 1971-05-10 | $6.03 | $6.28 | 689,086 | — | — |
| 1971-05-07 | $6.03 | $6.28 | 1,041,641 | — | — |
| 1971-05-06 | $6.02 | $6.26 | 635,000 | — | — |
| 1971-05-05 | $6.07 | $6.32 | 592,934 | — | — |
| 1971-05-04 | $6.07 | $6.32 | 570,899 | — | — |
| 1971-05-03 | $6.08 | $6.34 | 576,909 | — | — |
| 1971-04-30 | $6.13 | $6.39 | 544,858 | — | — |
| 1971-04-29 | $6.18 | $6.43 | 701,105 | — | — |
| 1971-04-28 | $6.19 | $6.45 | 941,483 | — | — |
| 1971-04-27 | $6.12 | $6.37 | 803,266 | — | — |
| 1971-04-26 | $6.05 | $6.30 | 769,212 | — | — |
| 1971-04-23 | $6.15 | $6.41 | 1,280,017 | — | — |
| 1971-04-22 | $6.01 | $6.26 | 1,438,266 | — | — |
| 1971-04-21 | $6.01 | $6.26 | 1,083,707 | — | — |
| 1971-04-20 | $5.92 | $6.17 | 506,798 | — | — |
| 1971-04-19 | $5.97 | $6.21 | 703,108 | — | — |
| 1971-04-16 | $5.97 | $6.21 | 753,187 | — | — |
| 1971-04-15 | $5.95 | $6.20 | 1,097,730 | — | — |
| 1971-04-14 | $5.99 | $6.24 | 841,326 | — | — |
| 1971-04-13 | $5.92 | $6.16 | 448,707 | — | — |
| 1971-04-12 | $5.91 | $6.15 | 967,524 | — | — |
| 1971-04-08 | $5.83 | $6.07 | 1,890,979 | — | — |
| 1971-04-07 | $5.84 | $6.08 | 861,357 | — | — |
| 1971-04-06 | $5.80 | $6.04 | 1,636,579 | — | — |
| 1971-04-05 | $5.62 | $5.85 | 637,004 | — | — |
| 1971-04-02 | $5.57 | $5.80 | 831,310 | — | — |
| 1971-04-01 | $5.60 | $5.84 | 500,789 | — | — |
| 1971-03-31 | $5.59 | $5.82 | 542,855 | — | — |
| 1971-03-30 | $5.58 | $5.81 | 574,906 | — | — |
| 1971-03-29 | $5.59 | $5.82 | 1,001,578 | — | — |
| 1971-03-26 | $5.58 | $5.81 | 759,196 | — | — |
| 1971-03-25 | $5.55 | $5.78 | 877,382 | — | — |
| 1971-03-24 | $5.52 | $5.75 | 637,004 | — | — |
| 1971-03-23 | $5.55 | $5.78 | 2,307,636 | — | — |
| 1971-03-22 | $5.51 | $5.74 | 402,634 | — | — |
| 1971-03-19 | $5.53 | $5.76 | 775,221 | — | — |
| 1971-03-18 | $5.51 | $5.74 | 412,650 | — | — |
| 1971-03-17 | $5.52 | $5.74 | 582,918 | — | — |
| 1971-03-16 | $5.52 | $5.74 | 795,253 | — | — |
| 1971-03-15 | $5.54 | $5.77 | 1,089,717 | — | — |
| 1971-03-12 | $5.42 | $5.65 | 1,037,635 | — | — |
| 1971-03-11 | $5.38 | $5.60 | 773,218 | — | — |
| 1971-03-10 | $5.42 | $5.65 | 426,672 | — | — |
| 1971-03-09 | $5.39 | $5.61 | 562,887 | — | — |
| 1971-03-08 | $5.50 | $5.73 | 596,941 | — | — |
| 1971-03-05 | $5.51 | $5.74 | 1,448,282 | — | — |
| 1971-03-04 | $5.46 | $5.69 | 721,136 | — | — |
| 1971-03-03 | $5.41 | $5.63 | 737,161 | — | — |
| 1971-03-02 | $5.40 | $5.59 | 721,136 | — | — |
| 1971-03-01 | $5.37 | $5.56 | 639,007 | — | — |
| 1971-02-26 | $5.40 | $5.59 | 859,354 | — | — |
| 1971-02-25 | $5.40 | $5.59 | 1,578,487 | — | — |
| 1971-02-24 | $5.26 | $5.44 | 1,169,843 | — | — |
| 1971-02-23 | $5.17 | $5.35 | 827,303 | — | — |
| 1971-02-22 | $5.14 | $5.32 | 801,262 | — | — |
| 1971-02-19 | $5.17 | $5.35 | 667,051 | — | — |
| 1971-02-18 | $5.20 | $5.39 | 899,417 | — | — |
| 1971-02-17 | $5.19 | $5.37 | 803,266 | — | — |
| 1971-02-16 | $5.28 | $5.46 | 945,490 | — | — |
| 1971-02-12 | $5.32 | $5.51 | 1,364,149 | — | — |
| 1971-02-11 | $5.22 | $5.40 | 1,041,641 | — | — |
| 1971-02-10 | $5.23 | $5.41 | 1,011,594 | — | — |
| 1971-02-09 | $5.19 | $5.37 | 911,436 | — | — |
| 1971-02-08 | $5.25 | $5.44 | 1,458,298 | — | — |
| 1971-02-05 | $5.17 | $5.35 | 1,235,947 | — | — |
| 1971-02-04 | $5.17 | $5.35 | 1,025,616 | — | — |
| 1971-02-03 | $5.14 | $5.32 | 1,490,348 | — | — |
| 1971-02-02 | $5.12 | $5.30 | 1,658,613 | — | — |
| 1971-02-01 | $5.23 | $5.41 | 2,101,311 | — | — |
| 1971-01-29 | $4.95 | $5.13 | 965,521 | — | — |
| 1971-01-28 | $4.99 | $5.16 | 973,534 | — | — |
| 1971-01-27 | $5.00 | $5.17 | 2,237,525 | — | — |
| 1971-01-26 | $5.17 | $5.35 | 1,053,660 | — | — |
| 1971-01-25 | $5.27 | $5.45 | 2,710,270 | — | — |
| 1971-01-22 | $5.18 | $5.36 | 1,700,679 | — | — |
| 1971-01-21 | $5.00 | $5.17 | 1,744,749 | — | — |
| 1971-01-20 | $4.81 | $4.98 | 458,723 | — | — |
| 1971-01-19 | $4.79 | $4.95 | 404,638 | — | — |
| 1971-01-18 | $4.75 | $4.92 | 590,931 | — | — |
| 1971-01-15 | $4.75 | $4.92 | 849,338 | — | — |
| 1971-01-14 | $4.72 | $4.88 | 677,067 | — | — |
| 1971-01-13 | $4.67 | $4.84 | 618,975 | — | — |
| 1971-01-12 | $4.69 | $4.85 | 496,783 | — | — |
| 1971-01-11 | $4.68 | $4.84 | 699,101 | — | — |
| 1971-01-08 | $4.67 | $4.84 | 378,596 | — | — |
| 1971-01-07 | $4.69 | $4.85 | 484,764 | — | — |
| 1971-01-06 | $4.67 | $4.83 | 524,827 | — | — |
| 1971-01-05 | $4.71 | $4.88 | 292,461 | — | — |
| 1971-01-04 | $4.69 | $4.85 | 542,855 | — | — |