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 | $15.19 | $15.38 | 550,196 | — | — |
| 1970-12-30 | $15.27 | $15.47 | 447,688 | — | — |
| 1970-12-29 | $15.31 | $15.51 | 742,660 | — | — |
| 1970-12-28 | $15.22 | $15.42 | 407,940 | — | — |
| 1970-12-24 | $15.06 | $15.25 | 665,256 | — | — |
| 1970-12-23 | $14.94 | $15.13 | 1,525,068 | — | — |
| 1970-12-22 | $15.11 | $15.30 | 717,556 | — | — |
| 1970-12-21 | $15.16 | $15.36 | 525,092 | — | — |
| 1970-12-18 | $15.08 | $15.28 | 633,876 | — | — |
| 1970-12-17 | $14.96 | $15.15 | 592,036 | — | — |
| 1970-12-16 | $14.96 | $15.15 | 514,632 | — | — |
| 1970-12-15 | $14.87 | $15.06 | 621,324 | — | — |
| 1970-12-14 | $14.85 | $15.05 | 694,544 | — | — |
| 1970-12-11 | $15.15 | $15.35 | 640,152 | — | — |
| 1970-12-10 | $15.18 | $15.37 | 730,108 | — | — |
| 1970-12-09 | $15.16 | $15.36 | 794,960 | — | — |
| 1970-12-08 | $15.12 | $15.31 | 1,006,252 | — | — |
| 1970-12-07 | $15.11 | $15.30 | 759,396 | — | — |
| 1970-12-04 | $14.90 | $15.09 | 847,260 | — | — |
| 1970-12-03 | $14.89 | $15.08 | 1,104,576 | — | — |
| 1970-12-02 | $15.01 | $15.20 | 1,188,256 | — | — |
| 1970-12-01 | $14.72 | $14.91 | 880,732 | — | — |
| 1970-11-30 | $14.69 | $14.88 | 951,860 | — | — |
| 1970-11-27 | $14.75 | $14.94 | 1,048,092 | — | — |
| 1970-11-25 | $14.29 | $14.48 | 985,332 | — | — |
| 1970-11-24 | $14.34 | $14.53 | 809,604 | — | — |
| 1970-11-23 | $14.29 | $14.48 | 937,216 | — | — |
| 1970-11-20 | $14.17 | $14.36 | 569,024 | — | — |
| 1970-11-19 | $13.91 | $14.09 | 525,092 | — | — |
| 1970-11-18 | $13.89 | $14.07 | 638,060 | — | — |
| 1970-11-17 | $14.00 | $14.18 | 418,400 | — | — |
| 1970-11-16 | $14.02 | $14.20 | 815,880 | — | — |
| 1970-11-13 | $14.01 | $14.19 | 707,096 | — | — |
| 1970-11-12 | $14.20 | $14.39 | 803,328 | — | — |
| 1970-11-11 | $14.21 | $14.39 | 834,708 | — | — |
| 1970-11-10 | $14.29 | $14.48 | 702,912 | — | — |
| 1970-11-09 | $14.22 | $14.40 | 953,952 | — | — |
| 1970-11-06 | $14.05 | $14.23 | 600,404 | — | — |
| 1970-11-05 | $13.99 | $14.17 | 575,300 | — | — |
| 1970-11-04 | $14.16 | $14.34 | 476,976 | — | — |
| 1970-11-03 | $14.16 | $14.34 | 566,932 | — | — |
| 1970-11-02 | $14.33 | $14.51 | 721,740 | — | — |
| 1970-10-30 | $14.05 | $14.23 | 623,416 | — | — |
| 1970-10-29 | $14.27 | $14.39 | 792,868 | — | — |
| 1970-10-28 | $14.17 | $14.30 | 571,116 | — | — |
| 1970-10-27 | $13.91 | $14.03 | 468,608 | — | — |
| 1970-10-26 | $13.85 | $13.97 | 412,124 | — | — |
| 1970-10-23 | $14.10 | $14.23 | 418,400 | — | — |
| 1970-10-22 | $13.77 | $13.89 | 399,572 | — | — |
| 1970-10-21 | $13.81 | $13.93 | 592,036 | — | — |
| 1970-10-20 | $13.92 | $14.04 | 535,552 | — | — |
| 1970-10-19 | $13.60 | $13.72 | 801,236 | — | — |
| 1970-10-16 | $13.90 | $14.02 | 648,520 | — | — |
| 1970-10-15 | $14.01 | $14.13 | 441,412 | — | — |
| 1970-10-14 | $13.93 | $14.06 | 368,192 | — | — |
| 1970-10-13 | $13.96 | $14.08 | 579,484 | — | — |
| 1970-10-12 | $13.87 | $14.00 | 640,152 | — | — |
| 1970-10-09 | $14.16 | $14.28 | 801,236 | — | — |
| 1970-10-08 | $14.26 | $14.38 | 807,512 | — | — |
| 1970-10-07 | $14.62 | $14.74 | 728,016 | — | — |
| 1970-10-06 | $14.68 | $14.81 | 853,536 | — | — |
| 1970-10-05 | $14.66 | $14.79 | 765,672 | — | — |
| 1970-10-02 | $14.30 | $14.43 | 1,018,804 | — | — |
| 1970-10-01 | $14.20 | $14.32 | 518,816 | — | — |
| 1970-09-30 | $13.95 | $14.07 | 893,284 | — | — |
| 1970-09-29 | $13.95 | $14.07 | 801,236 | — | — |
| 1970-09-28 | $13.86 | $13.98 | 516,724 | — | — |
| 1970-09-25 | $13.79 | $13.91 | 884,916 | — | — |
| 1970-09-24 | $13.79 | $13.91 | 1,543,896 | — | — |
| 1970-09-23 | $13.43 | $13.55 | 1,297,040 | — | — |
| 1970-09-22 | $13.06 | $13.18 | 688,268 | — | — |
| 1970-09-21 | $13.17 | $13.29 | 935,124 | — | — |
| 1970-09-18 | $13.40 | $13.51 | 882,824 | — | — |
| 1970-09-17 | $13.22 | $13.33 | 807,512 | — | — |
| 1970-09-16 | $12.95 | $13.07 | 596,220 | — | — |
| 1970-09-15 | $12.73 | $12.85 | 525,092 | — | — |
| 1970-09-14 | $12.72 | $12.83 | 834,708 | — | — |
| 1970-09-11 | $12.85 | $12.96 | 518,816 | — | — |
| 1970-09-10 | $12.82 | $12.94 | 797,052 | — | — |
| 1970-09-09 | $13.05 | $13.16 | 1,020,896 | — | — |
| 1970-09-08 | $13.15 | $13.26 | 979,056 | — | — |
| 1970-09-04 | $13.00 | $13.12 | 817,972 | — | — |
| 1970-09-03 | $12.89 | $13.01 | 868,180 | — | — |
| 1970-09-02 | $12.62 | $12.73 | 859,812 | — | — |
| 1970-09-01 | $12.61 | $12.72 | 857,720 | — | — |
| 1970-08-31 | $12.73 | $12.84 | 589,944 | — | — |
| 1970-08-28 | $12.97 | $13.08 | 956,044 | — | — |
| 1970-08-27 | $12.68 | $12.79 | 893,284 | — | — |
| 1970-08-26 | $12.61 | $12.72 | 1,152,692 | — | — |
| 1970-08-25 | $12.62 | $12.73 | 1,690,336 | — | — |
| 1970-08-24 | $12.56 | $12.67 | 2,190,324 | — | — |
| 1970-08-21 | $11.91 | $12.02 | 1,131,772 | — | — |
| 1970-08-20 | $11.70 | $11.80 | 914,204 | — | — |
| 1970-08-19 | $11.46 | $11.56 | 730,108 | — | — |
| 1970-08-18 | $11.46 | $11.56 | 1,228,004 | — | — |
| 1970-08-17 | $11.25 | $11.34 | 805,420 | — | — |
| 1970-08-14 | $10.99 | $11.09 | 1,156,876 | — | — |
| 1970-08-13 | $10.66 | $10.75 | 3,395,316 | — | — |
| 1970-08-12 | $11.02 | $11.12 | 1,286,580 | — | — |
| 1970-08-11 | $11.39 | $11.49 | 776,132 | — | — |
| 1970-08-10 | $11.50 | $11.60 | 1,198,716 | — | — |
| 1970-08-07 | $11.74 | $11.84 | 755,212 | — | — |
| 1970-08-06 | $11.88 | $11.98 | 437,228 | — | — |
| 1970-08-05 | $11.94 | $12.04 | 351,456 | — | — |
| 1970-08-04 | $11.96 | $12.07 | 843,076 | — | — |
| 1970-08-03 | $11.91 | $12.02 | 755,212 | — | — |
| 1970-07-31 | $12.06 | $12.16 | 638,060 | — | — |
| 1970-07-30 | $12.12 | $12.17 | 658,980 | — | — |
| 1970-07-29 | $12.07 | $12.12 | 705,004 | — | — |
| 1970-07-28 | $12.08 | $12.13 | 629,692 | — | — |
| 1970-07-27 | $12.11 | $12.15 | 441,412 | — | — |
| 1970-07-24 | $12.13 | $12.18 | 809,604 | — | — |
| 1970-07-23 | $12.28 | $12.33 | 1,209,176 | — | — |
| 1970-07-22 | $12.14 | $12.19 | 1,050,184 | — | — |
| 1970-07-21 | $12.32 | $12.37 | 504,172 | — | — |
| 1970-07-20 | $12.33 | $12.38 | 1,158,968 | — | — |
| 1970-07-17 | $12.40 | $12.45 | 1,320,052 | — | — |
| 1970-07-16 | $12.14 | $12.19 | 1,052,276 | — | — |
| 1970-07-15 | $12.05 | $12.09 | 893,284 | — | — |
| 1970-07-14 | $12.01 | $12.06 | 761,488 | — | — |
| 1970-07-13 | $11.84 | $11.89 | 870,272 | — | — |
| 1970-07-10 | $11.96 | $12.01 | 621,324 | — | — |
| 1970-07-09 | $12.15 | $12.20 | 968,596 | — | — |
| 1970-07-08 | $12.07 | $12.12 | 1,257,292 | — | — |
| 1970-07-07 | $11.59 | $11.64 | 1,004,160 | — | — |
| 1970-07-06 | $11.69 | $11.73 | 861,904 | — | — |
| 1970-07-02 | $11.99 | $12.03 | 790,776 | — | — |
| 1970-07-01 | $12.14 | $12.19 | 813,788 | — | — |
| 1970-06-30 | $11.95 | $12.00 | 1,146,416 | — | — |
| 1970-06-29 | $12.31 | $12.36 | 901,652 | — | — |
| 1970-06-26 | $12.31 | $12.36 | 895,376 | — | — |
| 1970-06-25 | $12.33 | $12.38 | 1,640,128 | — | — |
| 1970-06-24 | $12.19 | $12.24 | 1,129,680 | — | — |
| 1970-06-23 | $12.29 | $12.34 | 759,396 | — | — |
| 1970-06-22 | $12.83 | $12.89 | 725,924 | — | — |
| 1970-06-19 | $12.92 | $12.97 | 755,212 | — | — |
| 1970-06-18 | $13.00 | $13.05 | 843,076 | — | — |
| 1970-06-17 | $12.70 | $12.75 | 939,308 | — | — |
| 1970-06-16 | $12.95 | $13.01 | 696,636 | — | — |
| 1970-06-15 | $12.38 | $12.43 | 782,408 | — | — |
| 1970-06-12 | $12.38 | $12.43 | 1,002,068 | — | — |
| 1970-06-11 | $12.39 | $12.44 | 933,032 | — | — |
| 1970-06-10 | $12.69 | $12.74 | 675,716 | — | — |
| 1970-06-09 | $12.82 | $12.87 | 694,544 | — | — |
| 1970-06-08 | $12.73 | $12.78 | 642,244 | — | — |
| 1970-06-05 | $12.91 | $12.96 | 1,612,932 | — | — |
| 1970-06-04 | $12.97 | $13.02 | 1,129,680 | — | — |
| 1970-06-03 | $13.53 | $13.58 | 1,399,548 | — | — |
| 1970-06-02 | $13.53 | $13.58 | 1,261,476 | — | — |
| 1970-06-01 | $13.72 | $13.77 | 1,736,360 | — | — |
| 1970-05-29 | $13.29 | $13.34 | 1,861,880 | — | — |
| 1970-05-28 | $12.76 | $12.81 | 2,186,140 | — | — |
| 1970-05-27 | $12.38 | $12.43 | 1,960,204 | — | — |
| 1970-05-26 | $11.57 | $11.61 | 2,414,168 | — | — |
| 1970-05-25 | $11.52 | $11.57 | 1,058,552 | — | — |
| 1970-05-22 | $11.85 | $11.90 | 1,217,544 | — | — |
| 1970-05-21 | $11.74 | $11.78 | 2,652,656 | — | — |
| 1970-05-20 | $11.97 | $12.02 | 1,648,496 | — | — |
| 1970-05-19 | $12.36 | $12.41 | 1,064,828 | — | — |
| 1970-05-18 | $12.91 | $12.96 | 824,248 | — | — |
| 1970-05-15 | $12.94 | $12.99 | 2,192,416 | — | — |
| 1970-05-14 | $12.83 | $12.89 | 1,742,636 | — | — |
| 1970-05-13 | $13.15 | $13.20 | 1,719,624 | — | — |
| 1970-05-12 | $13.50 | $13.56 | 1,018,804 | — | — |
| 1970-05-11 | $13.65 | $13.70 | 483,252 | — | — |
| 1970-05-08 | $13.89 | $13.94 | 560,656 | — | — |
| 1970-05-07 | $13.85 | $13.91 | 571,116 | — | — |
| 1970-05-06 | $13.74 | $13.80 | 1,677,784 | — | — |
| 1970-05-05 | $13.53 | $13.58 | 1,441,388 | — | — |
| 1970-05-04 | $13.53 | $13.58 | 1,801,212 | — | — |
| 1970-05-01 | $14.18 | $14.24 | 958,136 | — | — |
| 1970-04-30 | $14.24 | $14.24 | 966,504 | — | — |
| 1970-04-29 | $14.35 | $14.35 | 2,177,772 | — | — |
| 1970-04-28 | $13.87 | $13.87 | 2,115,012 | — | — |
| 1970-04-27 | $14.41 | $14.41 | 1,717,532 | — | — |
| 1970-04-24 | $14.77 | $14.77 | 891,192 | — | — |
| 1970-04-23 | $14.80 | $14.80 | 1,108,760 | — | — |
| 1970-04-22 | $14.96 | $14.96 | 1,416,284 | — | — |
| 1970-04-21 | $15.34 | $15.34 | 449,780 | — | — |
| 1970-04-20 | $15.51 | $15.51 | 458,148 | — | — |
| 1970-04-17 | $15.42 | $15.42 | 571,116 | — | — |
| 1970-04-16 | $15.33 | $15.33 | 481,160 | — | — |
| 1970-04-15 | $15.45 | $15.45 | 466,516 | — | — |
| 1970-04-14 | $15.52 | $15.52 | 663,164 | — | — |
| 1970-04-13 | $15.63 | $15.63 | 443,504 | — | — |
| 1970-04-10 | $15.85 | $15.85 | 1,566,908 | — | — |
| 1970-04-09 | $15.57 | $15.57 | 642,244 | — | — |
| 1970-04-08 | $15.49 | $15.49 | 447,688 | — | — |
| 1970-04-07 | $15.30 | $15.30 | 581,576 | — | — |
| 1970-04-06 | $15.32 | $15.32 | 935,124 | — | — |
| 1970-04-03 | $15.61 | $15.61 | 485,344 | — | — |
| 1970-04-02 | $15.87 | $15.87 | 437,228 | — | — |
| 1970-04-01 | $16.14 | $16.14 | 546,012 | — | — |
| 1970-03-31 | $16.18 | $16.18 | 617,140 | — | — |
| 1970-03-30 | $16.10 | $16.10 | 533,460 | — | — |
| 1970-03-26 | $15.93 | $15.93 | 470,700 | — | — |
| 1970-03-25 | $15.92 | $15.92 | 1,303,316 | — | — |
| 1970-03-24 | $15.68 | $15.68 | 451,872 | — | — |
| 1970-03-23 | $15.39 | $15.39 | 349,364 | — | — |
| 1970-03-20 | $15.28 | $15.28 | 765,672 | — | — |
| 1970-03-19 | $15.41 | $15.41 | 506,264 | — | — |
| 1970-03-18 | $15.40 | $15.40 | 629,692 | — | — |
| 1970-03-17 | $15.42 | $15.42 | 832,616 | — | — |
| 1970-03-16 | $15.30 | $15.30 | 784,500 | — | — |
| 1970-03-13 | $15.50 | $15.50 | 453,964 | — | — |
| 1970-03-12 | $15.71 | $15.71 | 673,624 | — | — |
| 1970-03-11 | $15.70 | $15.70 | 991,608 | — | — |
| 1970-03-10 | $15.61 | $15.61 | 991,608 | — | — |
| 1970-03-09 | $15.14 | $15.14 | 1,527,160 | — | — |
| 1970-03-06 | $15.55 | $15.55 | 1,161,060 | — | — |
| 1970-03-05 | $15.74 | $15.74 | 673,624 | — | — |
| 1970-03-04 | $15.76 | $15.76 | 1,117,128 | — | — |
| 1970-03-03 | $15.93 | $15.93 | 849,352 | — | — |
| 1970-03-02 | $16.04 | $16.04 | 1,039,724 | — | — |
| 1970-02-27 | $16.26 | $16.26 | 604,588 | — | — |
| 1970-02-26 | $16.46 | $16.46 | 594,128 | — | — |
| 1970-02-25 | $16.49 | $16.49 | 1,280,304 | — | — |
| 1970-02-24 | $16.47 | $16.47 | 389,112 | — | — |
| 1970-02-20 | $16.71 | $16.71 | 673,624 | — | — |
| 1970-02-19 | $16.83 | $16.83 | 679,900 | — | — |
| 1970-02-18 | $16.79 | $16.79 | 410,032 | — | — |
| 1970-02-17 | $16.72 | $16.72 | 464,424 | — | — |
| 1970-02-16 | $16.69 | $16.69 | 433,044 | — | — |
| 1970-02-13 | $16.68 | $16.68 | 520,908 | — | — |
| 1970-02-12 | $16.83 | $16.83 | 523,000 | — | — |
| 1970-02-11 | $16.97 | $16.97 | 610,864 | — | — |
| 1970-02-10 | $16.54 | $16.54 | 535,552 | — | — |
| 1970-02-09 | $16.72 | $16.72 | 596,220 | — | — |
| 1970-02-06 | $16.48 | $16.48 | 736,384 | — | — |
| 1970-02-05 | $16.19 | $16.19 | 855,628 | — | — |
| 1970-02-04 | $16.41 | $16.41 | 945,584 | — | — |
| 1970-02-03 | $16.41 | $16.41 | 1,188,256 | — | — |
| 1970-02-02 | $16.40 | $16.40 | 826,340 | — | — |
| 1970-01-30 | $16.02 | $16.02 | 447,688 | — | — |
| 1970-01-29 | $16.18 | $16.18 | 1,121,312 | — | — |
| 1970-01-28 | $16.30 | $16.30 | 884,916 | — | — |
| 1970-01-27 | $16.50 | $16.50 | 1,138,048 | — | — |
| 1970-01-26 | $16.66 | $16.66 | 728,016 | — | — |
| 1970-01-23 | $17.02 | $17.02 | 853,536 | — | — |
| 1970-01-22 | $17.02 | $17.02 | 667,348 | — | — |
| 1970-01-21 | $16.97 | $16.97 | 989,516 | — | — |
| 1970-01-20 | $17.04 | $17.04 | 1,759,372 | — | — |
| 1970-01-19 | $16.73 | $16.73 | 778,224 | — | — |
| 1970-01-16 | $17.67 | $17.67 | 1,343,064 | — | — |
| 1970-01-15 | $18.24 | $18.24 | 441,412 | — | — |
| 1970-01-14 | $17.87 | $17.87 | 410,032 | — | — |
| 1970-01-13 | $17.88 | $17.88 | 778,224 | — | — |
| 1970-01-12 | $17.58 | $17.58 | 397,480 | — | — |
| 1970-01-09 | $17.64 | $17.64 | 612,956 | — | — |
| 1970-01-08 | $17.66 | $17.66 | 740,568 | — | — |
| 1970-01-07 | $17.63 | $17.63 | 479,068 | — | — |
| 1970-01-06 | $17.61 | $17.61 | 510,448 | — | — |
| 1970-01-05 | $17.60 | $17.60 | 443,504 | — | — |
| 1970-01-02 | $17.44 | $17.44 | 330,536 | — | — |