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 | $15.88 | $16.40 | 21,400 | — | — |
| 1970-12-30 | $15.94 | $16.46 | 58,200 | — | — |
| 1970-12-29 | $16.13 | $16.66 | 34,000 | — | — |
| 1970-12-28 | $16.00 | $16.53 | 33,600 | — | — |
| 1970-12-24 | $15.94 | $16.46 | 43,000 | — | — |
| 1970-12-23 | $15.88 | $16.40 | 62,400 | — | — |
| 1970-12-22 | $15.63 | $16.14 | 50,400 | — | — |
| 1970-12-21 | $15.56 | $16.08 | 71,400 | — | — |
| 1970-12-18 | $15.63 | $16.14 | 49,000 | — | — |
| 1970-12-17 | $15.56 | $16.08 | 37,400 | — | — |
| 1970-12-16 | $15.50 | $16.01 | 59,800 | — | — |
| 1970-12-15 | $15.13 | $15.63 | 66,600 | — | — |
| 1970-12-14 | $15.19 | $15.69 | 50,400 | — | — |
| 1970-12-11 | $15.44 | $15.95 | 115,800 | — | — |
| 1970-12-10 | $15.56 | $16.08 | 74,000 | — | — |
| 1970-12-09 | $15.38 | $15.88 | 74,800 | — | — |
| 1970-12-08 | $15.06 | $15.56 | 60,000 | — | — |
| 1970-12-07 | $15.38 | $15.88 | 153,600 | — | — |
| 1970-12-04 | $15.00 | $15.50 | 103,200 | — | — |
| 1970-12-03 | $15.06 | $15.56 | 78,400 | — | — |
| 1970-12-02 | $15.25 | $15.75 | 92,400 | — | — |
| 1970-12-01 | $14.75 | $15.24 | 301,800 | — | — |
| 1970-11-30 | $14.94 | $15.43 | 72,000 | — | — |
| 1970-11-27 | $14.56 | $15.04 | 39,600 | — | — |
| 1970-11-25 | $14.56 | $15.04 | 83,800 | — | — |
| 1970-11-24 | $14.31 | $14.79 | 65,600 | — | — |
| 1970-11-23 | $14.13 | $14.59 | 71,600 | — | — |
| 1970-11-20 | $14.06 | $14.53 | 87,600 | — | — |
| 1970-11-19 | $13.88 | $14.33 | 52,800 | — | — |
| 1970-11-18 | $13.81 | $14.27 | 64,600 | — | — |
| 1970-11-17 | $14.06 | $14.53 | 53,000 | — | — |
| 1970-11-16 | $14.06 | $14.53 | 59,600 | — | — |
| 1970-11-13 | $13.88 | $14.33 | 91,000 | — | — |
| 1970-11-12 | $14.25 | $14.61 | 41,600 | — | — |
| 1970-11-11 | $14.88 | $15.25 | 96,400 | — | — |
| 1970-11-10 | $14.50 | $14.87 | 50,800 | — | — |
| 1970-11-09 | $14.69 | $15.06 | 91,400 | — | — |
| 1970-11-06 | $14.50 | $14.87 | 66,800 | — | — |
| 1970-11-05 | $14.19 | $14.55 | 41,800 | — | — |
| 1970-11-04 | $13.94 | $14.29 | 60,600 | — | — |
| 1970-11-03 | $13.88 | $14.23 | 35,400 | — | — |
| 1970-11-02 | $13.63 | $13.97 | 43,200 | — | — |
| 1970-10-30 | $13.69 | $14.03 | 56,600 | — | — |
| 1970-10-29 | $13.69 | $14.03 | 26,200 | — | — |
| 1970-10-28 | $13.69 | $14.03 | 54,200 | — | — |
| 1970-10-27 | $13.69 | $14.03 | 30,200 | — | — |
| 1970-10-26 | $13.81 | $14.16 | 27,800 | — | — |
| 1970-10-23 | $13.75 | $14.10 | 63,200 | — | — |
| 1970-10-22 | $13.50 | $13.84 | 88,000 | — | — |
| 1970-10-21 | $13.69 | $14.03 | 52,800 | — | — |
| 1970-10-20 | $13.69 | $14.03 | 85,200 | — | — |
| 1970-10-19 | $13.63 | $13.97 | 33,600 | — | — |
| 1970-10-16 | $13.63 | $13.97 | 46,000 | — | — |
| 1970-10-15 | $13.75 | $14.10 | 26,000 | — | — |
| 1970-10-14 | $13.63 | $13.97 | 38,600 | — | — |
| 1970-10-13 | $13.63 | $13.97 | 53,600 | — | — |
| 1970-10-12 | $13.69 | $14.03 | 40,400 | — | — |
| 1970-10-09 | $13.69 | $14.03 | 71,400 | — | — |
| 1970-10-08 | $13.88 | $14.23 | 112,800 | — | — |
| 1970-10-07 | $13.88 | $14.23 | 84,400 | — | — |
| 1970-10-06 | $13.75 | $14.10 | 116,800 | — | — |
| 1970-10-05 | $13.50 | $13.84 | 88,000 | — | — |
| 1970-10-02 | $13.56 | $13.91 | 107,000 | — | — |
| 1970-10-01 | $13.50 | $13.84 | 105,200 | — | — |
| 1970-09-30 | $13.50 | $13.84 | 90,400 | — | — |
| 1970-09-29 | $13.50 | $13.84 | 87,800 | — | — |
| 1970-09-28 | $13.63 | $13.97 | 47,000 | — | — |
| 1970-09-25 | $13.81 | $14.16 | 144,000 | — | — |
| 1970-09-24 | $13.88 | $14.23 | 120,600 | — | — |
| 1970-09-23 | $13.75 | $14.10 | 63,800 | — | — |
| 1970-09-22 | $13.69 | $14.03 | 93,200 | — | — |
| 1970-09-21 | $13.69 | $14.03 | 48,800 | — | — |
| 1970-09-18 | $13.88 | $14.23 | 157,400 | — | — |
| 1970-09-17 | $13.81 | $14.16 | 96,200 | — | — |
| 1970-09-16 | $13.56 | $13.91 | 45,200 | — | — |
| 1970-09-15 | $13.56 | $13.91 | 55,400 | — | — |
| 1970-09-14 | $13.69 | $14.03 | 70,800 | — | — |
| 1970-09-11 | $13.75 | $14.10 | 38,400 | — | — |
| 1970-09-10 | $13.56 | $13.91 | 27,400 | — | — |
| 1970-09-09 | $13.88 | $14.23 | 60,400 | — | — |
| 1970-09-08 | $14.00 | $14.36 | 83,000 | — | — |
| 1970-09-04 | $13.88 | $14.23 | 74,200 | — | — |
| 1970-09-03 | $13.69 | $14.03 | 74,400 | — | — |
| 1970-09-02 | $13.31 | $13.65 | 18,800 | — | — |
| 1970-09-01 | $13.44 | $13.78 | 28,200 | — | — |
| 1970-08-31 | $13.56 | $13.91 | 64,400 | — | — |
| 1970-08-28 | $13.81 | $14.16 | 41,800 | — | — |
| 1970-08-27 | $13.75 | $14.10 | 60,600 | — | — |
| 1970-08-26 | $13.94 | $14.29 | 50,000 | — | — |
| 1970-08-25 | $13.94 | $14.29 | 51,200 | — | — |
| 1970-08-24 | $14.00 | $14.36 | 146,600 | — | — |
| 1970-08-21 | $13.63 | $13.97 | 115,000 | — | — |
| 1970-08-20 | $12.81 | $13.14 | 25,600 | — | — |
| 1970-08-19 | $12.88 | $13.20 | 72,000 | — | — |
| 1970-08-18 | $12.69 | $13.01 | 41,800 | — | — |
| 1970-08-17 | $12.63 | $12.95 | 48,000 | — | — |
| 1970-08-14 | $12.63 | $12.95 | 35,800 | — | — |
| 1970-08-13 | $12.63 | $12.95 | 33,200 | — | — |
| 1970-08-12 | $12.88 | $13.20 | 62,000 | — | — |
| 1970-08-11 | $12.94 | $13.16 | 37,800 | — | — |
| 1970-08-10 | $12.75 | $12.97 | 16,800 | — | — |
| 1970-08-07 | $12.88 | $13.09 | 32,200 | — | — |
| 1970-08-06 | $12.69 | $12.90 | 21,400 | — | — |
| 1970-08-05 | $12.81 | $13.03 | 40,800 | — | — |
| 1970-08-04 | $12.69 | $12.90 | 33,600 | — | — |
| 1970-08-03 | $12.69 | $12.90 | 19,800 | — | — |
| 1970-07-31 | $12.63 | $12.84 | 47,400 | — | — |
| 1970-07-30 | $12.75 | $12.97 | 19,200 | — | — |
| 1970-07-29 | $12.75 | $12.97 | 42,000 | — | — |
| 1970-07-28 | $12.50 | $12.71 | 43,800 | — | — |
| 1970-07-27 | $12.69 | $12.90 | 30,800 | — | — |
| 1970-07-24 | $12.44 | $12.65 | 54,600 | — | — |
| 1970-07-23 | $12.56 | $12.78 | 394,600 | — | — |
| 1970-07-22 | $12.31 | $12.52 | 861,200 | — | — |
| 1970-07-21 | $13.13 | $13.35 | 33,000 | — | — |
| 1970-07-20 | $13.00 | $13.22 | 59,600 | — | — |
| 1970-07-17 | $12.94 | $13.16 | 72,000 | — | — |
| 1970-07-16 | $12.63 | $12.84 | 72,600 | — | — |
| 1970-07-15 | $12.75 | $12.97 | 49,600 | — | — |
| 1970-07-14 | $12.88 | $13.09 | 44,200 | — | — |
| 1970-07-13 | $13.00 | $13.22 | 126,000 | — | — |
| 1970-07-10 | $12.88 | $13.09 | 27,000 | — | — |
| 1970-07-09 | $12.50 | $12.71 | 83,200 | — | — |
| 1970-07-08 | $12.25 | $12.46 | 28,600 | — | — |
| 1970-07-07 | $11.75 | $11.95 | 264,200 | — | — |
| 1970-07-06 | $12.31 | $12.52 | 46,600 | — | — |
| 1970-07-02 | $12.81 | $13.03 | 17,600 | — | — |
| 1970-07-01 | $12.81 | $13.03 | 29,600 | — | — |
| 1970-06-30 | $12.31 | $12.52 | 33,600 | — | — |
| 1970-06-29 | $12.38 | $12.58 | 52,600 | — | — |
| 1970-06-26 | $12.56 | $12.78 | 28,200 | — | — |
| 1970-06-25 | $12.63 | $12.84 | 29,400 | — | — |
| 1970-06-24 | $12.63 | $12.84 | 80,200 | — | — |
| 1970-06-23 | $12.63 | $12.84 | 70,800 | — | — |
| 1970-06-22 | $13.00 | $13.22 | 115,200 | — | — |
| 1970-06-19 | $12.56 | $12.78 | 22,600 | — | — |
| 1970-06-18 | $12.38 | $12.58 | 41,200 | — | — |
| 1970-06-17 | $12.44 | $12.65 | 28,600 | — | — |
| 1970-06-16 | $12.44 | $12.65 | 51,400 | — | — |
| 1970-06-15 | $12.38 | $12.58 | 32,600 | — | — |
| 1970-06-12 | $12.19 | $12.39 | 32,400 | — | — |
| 1970-06-11 | $12.13 | $12.33 | 82,400 | — | — |
| 1970-06-10 | $12.00 | $12.20 | 113,200 | — | — |
| 1970-06-09 | $12.31 | $12.52 | 33,400 | — | — |
| 1970-06-08 | $12.50 | $12.71 | 128,600 | — | — |
| 1970-06-05 | $12.19 | $12.39 | 89,400 | — | — |
| 1970-06-04 | $12.31 | $12.52 | 135,000 | — | — |
| 1970-06-03 | $12.50 | $12.71 | 131,000 | — | — |
| 1970-06-02 | $12.38 | $12.58 | 96,600 | — | — |
| 1970-06-01 | $12.06 | $12.27 | 67,600 | — | — |
| 1970-05-29 | $11.81 | $12.01 | 102,000 | — | — |
| 1970-05-28 | $11.50 | $11.69 | 88,400 | — | — |
| 1970-05-27 | $11.38 | $11.57 | 87,800 | — | — |
| 1970-05-26 | $10.75 | $10.93 | 89,200 | — | — |
| 1970-05-25 | $11.06 | $11.25 | 69,400 | — | — |
| 1970-05-22 | $11.31 | $11.50 | 55,400 | — | — |
| 1970-05-21 | $11.13 | $11.31 | 79,600 | — | — |
| 1970-05-20 | $11.31 | $11.50 | 99,000 | — | — |
| 1970-05-19 | $11.56 | $11.76 | 31,000 | — | — |
| 1970-05-18 | $11.63 | $11.82 | 42,800 | — | — |
| 1970-05-15 | $11.63 | $11.82 | 92,600 | — | — |
| 1970-05-14 | $11.63 | $11.82 | 148,000 | — | — |
| 1970-05-13 | $11.69 | $11.89 | 38,800 | — | — |
| 1970-05-12 | $12.00 | $12.20 | 44,800 | — | — |
| 1970-05-11 | $11.75 | $11.84 | 42,600 | — | — |
| 1970-05-08 | $11.69 | $11.78 | 41,600 | — | — |
| 1970-05-07 | $11.81 | $11.90 | 59,800 | — | — |
| 1970-05-06 | $11.44 | $11.53 | 89,800 | — | — |
| 1970-05-05 | $11.38 | $11.46 | 130,400 | — | — |
| 1970-05-04 | $11.50 | $11.59 | 78,600 | — | — |
| 1970-05-01 | $11.63 | $11.71 | 48,000 | — | — |
| 1970-04-30 | $11.69 | $11.78 | 58,200 | — | — |
| 1970-04-29 | $11.63 | $11.71 | 72,000 | — | — |
| 1970-04-28 | $11.44 | $11.53 | 49,200 | — | — |
| 1970-04-27 | $11.56 | $11.65 | 63,400 | — | — |
| 1970-04-24 | $11.88 | $11.97 | 62,800 | — | — |
| 1970-04-23 | $12.19 | $12.28 | 62,600 | — | — |
| 1970-04-22 | $12.50 | $12.60 | 35,800 | — | — |
| 1970-04-21 | $12.56 | $12.66 | 58,200 | — | — |
| 1970-04-20 | $12.88 | $12.97 | 33,200 | — | — |
| 1970-04-17 | $12.63 | $12.72 | 123,600 | — | — |
| 1970-04-16 | $12.63 | $12.72 | 74,400 | — | — |
| 1970-04-15 | $13.00 | $13.10 | 25,800 | — | — |
| 1970-04-14 | $13.13 | $13.23 | 57,600 | — | — |
| 1970-04-13 | $12.94 | $13.04 | 57,600 | — | — |
| 1970-04-10 | $13.13 | $13.23 | 35,200 | — | — |
| 1970-04-09 | $13.00 | $13.10 | 123,400 | — | — |
| 1970-04-08 | $13.50 | $13.60 | 29,200 | — | — |
| 1970-04-07 | $13.44 | $13.54 | 62,200 | — | — |
| 1970-04-06 | $13.38 | $13.48 | 69,200 | — | — |
| 1970-04-03 | $13.69 | $13.79 | 67,400 | — | — |
| 1970-04-02 | $13.56 | $13.67 | 29,400 | — | — |
| 1970-04-01 | $13.63 | $13.73 | 39,200 | — | — |
| 1970-03-31 | $13.50 | $13.60 | 52,000 | — | — |
| 1970-03-30 | $13.56 | $13.67 | 64,800 | — | — |
| 1970-03-26 | $14.06 | $14.17 | 143,800 | — | — |
| 1970-03-25 | $14.00 | $14.11 | 75,200 | — | — |
| 1970-03-24 | $13.63 | $13.73 | 144,800 | — | — |
| 1970-03-23 | $13.31 | $13.42 | 139,600 | — | — |
| 1970-03-20 | $13.19 | $13.29 | 35,800 | — | — |
| 1970-03-19 | $13.50 | $13.60 | 52,800 | — | — |
| 1970-03-18 | $13.25 | $13.35 | 41,600 | — | — |
| 1970-03-17 | $13.38 | $13.48 | 267,000 | — | — |
| 1970-03-16 | $12.94 | $13.04 | 87,200 | — | — |
| 1970-03-13 | $13.25 | $13.35 | 65,800 | — | — |
| 1970-03-12 | $13.50 | $13.60 | 75,400 | — | — |
| 1970-03-11 | $13.44 | $13.54 | 46,400 | — | — |
| 1970-03-10 | $13.69 | $13.79 | 37,000 | — | — |
| 1970-03-09 | $13.56 | $13.67 | 64,600 | — | — |
| 1970-03-06 | $14.00 | $14.11 | 68,000 | — | — |
| 1970-03-05 | $14.13 | $14.23 | 62,400 | — | — |
| 1970-03-04 | $14.50 | $14.61 | 94,200 | — | — |
| 1970-03-03 | $14.25 | $14.36 | 92,000 | — | — |
| 1970-03-02 | $13.94 | $14.04 | 102,800 | — | — |
| 1970-02-27 | $13.75 | $13.86 | 45,800 | — | — |
| 1970-02-26 | $13.31 | $13.42 | 45,600 | — | — |
| 1970-02-25 | $13.44 | $13.54 | 37,600 | — | — |
| 1970-02-24 | $13.38 | $13.48 | 31,800 | — | — |
| 1970-02-20 | $13.25 | $13.35 | 109,000 | — | — |
| 1970-02-19 | $12.81 | $12.91 | 65,000 | — | — |
| 1970-02-18 | $13.00 | $13.10 | 47,600 | — | — |
| 1970-02-17 | $13.00 | $13.10 | 26,200 | — | — |
| 1970-02-16 | $13.13 | $13.23 | 73,600 | — | — |
| 1970-02-13 | $13.38 | $13.48 | 24,000 | — | — |
| 1970-02-12 | $13.25 | $13.35 | 37,800 | — | — |
| 1970-02-11 | $13.25 | $13.35 | 115,200 | — | — |
| 1970-02-10 | $13.06 | $13.16 | 90,800 | — | — |
| 1970-02-09 | $13.50 | $13.60 | 63,200 | — | — |
| 1970-02-06 | $13.94 | $13.94 | 75,000 | — | — |
| 1970-02-05 | $13.63 | $13.62 | 28,600 | — | — |
| 1970-02-04 | $13.75 | $13.75 | 36,400 | — | — |
| 1970-02-03 | $14.06 | $14.06 | 107,200 | — | — |
| 1970-02-02 | $13.50 | $13.50 | 119,800 | — | — |
| 1970-01-30 | $13.06 | $13.06 | 63,000 | — | — |
| 1970-01-29 | $13.69 | $13.69 | 53,200 | — | — |
| 1970-01-28 | $14.31 | $14.31 | 104,600 | — | — |
| 1970-01-27 | $14.31 | $14.31 | 51,600 | — | — |
| 1970-01-26 | $14.25 | $14.25 | 73,000 | — | — |
| 1970-01-23 | $14.25 | $14.25 | 325,600 | — | — |
| 1970-01-22 | $14.44 | $14.44 | 42,600 | — | — |
| 1970-01-21 | $14.31 | $14.31 | 57,200 | — | — |
| 1970-01-20 | $14.38 | $14.38 | 66,400 | — | — |
| 1970-01-19 | $14.19 | $14.19 | 35,000 | — | — |
| 1970-01-16 | $14.31 | $14.31 | 42,600 | — | — |
| 1970-01-15 | $14.38 | $14.38 | 51,200 | — | — |
| 1970-01-14 | $14.50 | $14.50 | 34,800 | — | — |
| 1970-01-13 | $14.44 | $14.44 | 36,800 | — | — |
| 1970-01-12 | $14.63 | $14.63 | 15,000 | — | — |
| 1970-01-09 | $14.50 | $14.50 | 30,200 | — | — |
| 1970-01-08 | $14.75 | $14.75 | 50,400 | — | — |
| 1970-01-07 | $14.81 | $14.81 | 45,600 | — | — |
| 1970-01-06 | $15.00 | $15.00 | 122,000 | — | — |
| 1970-01-05 | $15.44 | $15.44 | 47,200 | — | — |
| 1970-01-02 | $15.75 | $15.75 | 64,600 | — | — |