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 | $8.23 | $8.61 | 91,659 | — | — |
| 1970-12-30 | $8.23 | $8.61 | 62,105 | — | — |
| 1970-12-29 | $8.23 | $8.61 | 62,105 | — | — |
| 1970-12-28 | $8.29 | $8.67 | 125,924 | — | — |
| 1970-12-24 | $8.43 | $8.82 | 84,806 | — | — |
| 1970-12-23 | $8.41 | $8.79 | 232,146 | — | — |
| 1970-12-22 | $8.26 | $8.64 | 155,050 | — | — |
| 1970-12-21 | $8.14 | $8.52 | 191,884 | — | — |
| 1970-12-18 | $8.29 | $8.67 | 48,828 | — | — |
| 1970-12-17 | $8.20 | $8.58 | 131,921 | — | — |
| 1970-12-16 | $8.11 | $8.49 | 203,021 | — | — |
| 1970-12-15 | $8.26 | $8.64 | 110,505 | — | — |
| 1970-12-14 | $8.32 | $8.70 | 124,639 | — | — |
| 1970-12-11 | $8.26 | $8.64 | 178,178 | — | — |
| 1970-12-10 | $8.14 | $8.52 | 69,387 | — | — |
| 1970-12-09 | $8.11 | $8.49 | 74,098 | — | — |
| 1970-12-08 | $8.03 | $8.39 | 106,650 | — | — |
| 1970-12-07 | $7.94 | $8.30 | 104,080 | — | — |
| 1970-12-04 | $7.65 | $8.00 | 84,806 | — | — |
| 1970-12-03 | $7.82 | $8.18 | 180,748 | — | — |
| 1970-12-02 | $7.91 | $8.27 | 184,175 | — | — |
| 1970-12-01 | $7.76 | $8.12 | 361,068 | — | — |
| 1970-11-30 | $7.50 | $7.84 | 239,856 | — | — |
| 1970-11-27 | $7.24 | $7.57 | 105,365 | — | — |
| 1970-11-25 | $7.21 | $7.54 | 101,939 | — | — |
| 1970-11-24 | $7.35 | $7.69 | 54,824 | — | — |
| 1970-11-23 | $7.41 | $7.75 | 112,646 | — | — |
| 1970-11-20 | $7.41 | $7.75 | 52,683 | — | — |
| 1970-11-19 | $7.35 | $7.69 | 47,543 | — | — |
| 1970-11-18 | $7.50 | $7.84 | 175,609 | — | — |
| 1970-11-17 | $7.47 | $7.81 | 175,180 | — | — |
| 1970-11-16 | $7.65 | $8.00 | 83,093 | — | — |
| 1970-11-13 | $7.56 | $7.81 | 83,521 | — | — |
| 1970-11-12 | $7.59 | $7.84 | 92,516 | — | — |
| 1970-11-11 | $7.68 | $7.93 | 237,286 | — | — |
| 1970-11-10 | $7.68 | $7.93 | 207,732 | — | — |
| 1970-11-09 | $7.70 | $7.96 | 124,639 | — | — |
| 1970-11-06 | $7.68 | $7.93 | 126,781 | — | — |
| 1970-11-05 | $7.65 | $7.90 | 69,387 | — | — |
| 1970-11-04 | $7.85 | $8.12 | 125,924 | — | — |
| 1970-11-03 | $7.73 | $8.00 | 45,401 | — | — |
| 1970-11-02 | $7.85 | $8.12 | 473,287 | — | — |
| 1970-10-30 | $7.85 | $8.12 | 1,275,946 | — | — |
| 1970-10-29 | $7.94 | $8.21 | 42,831 | — | — |
| 1970-10-28 | $8.05 | $8.33 | 196,596 | — | — |
| 1970-10-27 | $8.05 | $8.33 | 261,271 | — | — |
| 1970-10-26 | $8.20 | $8.48 | 40,690 | — | — |
| 1970-10-23 | $8.23 | $8.51 | 33,837 | — | — |
| 1970-10-22 | $8.17 | $8.45 | 95,942 | — | — |
| 1970-10-21 | $8.20 | $8.48 | 107,507 | — | — |
| 1970-10-20 | $8.05 | $8.33 | 97,656 | — | — |
| 1970-10-19 | $8.00 | $8.27 | 35,122 | — | — |
| 1970-10-16 | $8.03 | $8.30 | 61,677 | — | — |
| 1970-10-15 | $8.05 | $8.33 | 75,383 | — | — |
| 1970-10-14 | $7.76 | $8.03 | 105,365 | — | — |
| 1970-10-13 | $7.85 | $8.12 | 68,530 | — | — |
| 1970-10-12 | $8.11 | $8.39 | 42,831 | — | — |
| 1970-10-09 | $8.35 | $8.63 | 71,100 | — | — |
| 1970-10-08 | $8.35 | $8.63 | 102,795 | — | — |
| 1970-10-07 | $8.46 | $8.75 | 85,234 | — | — |
| 1970-10-06 | $8.38 | $8.66 | 128,066 | — | — |
| 1970-10-05 | $8.35 | $8.63 | 76,240 | — | — |
| 1970-10-02 | $8.32 | $8.60 | 80,523 | — | — |
| 1970-10-01 | $8.41 | $8.69 | 49,684 | — | — |
| 1970-09-30 | $8.32 | $8.60 | 33,837 | — | — |
| 1970-09-29 | $8.32 | $8.60 | 61,249 | — | — |
| 1970-09-28 | $8.38 | $8.66 | 56,966 | — | — |
| 1970-09-25 | $8.41 | $8.69 | 112,218 | — | — |
| 1970-09-24 | $8.20 | $8.48 | 86,091 | — | — |
| 1970-09-23 | $8.17 | $8.45 | 203,449 | — | — |
| 1970-09-22 | $8.14 | $8.42 | 82,665 | — | — |
| 1970-09-21 | $8.05 | $8.33 | 82,665 | — | — |
| 1970-09-18 | $8.05 | $8.33 | 102,795 | — | — |
| 1970-09-17 | $8.03 | $8.30 | 174,324 | — | — |
| 1970-09-16 | $8.08 | $8.36 | 215,442 | — | — |
| 1970-09-15 | $8.17 | $8.45 | 101,939 | — | — |
| 1970-09-14 | $8.05 | $8.33 | 120,356 | — | — |
| 1970-09-11 | $8.20 | $8.48 | 301,104 | — | — |
| 1970-09-10 | $8.70 | $8.99 | 146,483 | — | — |
| 1970-09-09 | $8.87 | $9.17 | 207,304 | — | — |
| 1970-09-08 | $8.90 | $9.20 | 116,073 | — | — |
| 1970-09-04 | $8.87 | $9.17 | 142,200 | — | — |
| 1970-09-03 | $8.55 | $8.84 | 90,802 | — | — |
| 1970-09-02 | $8.49 | $8.78 | 51,826 | — | — |
| 1970-09-01 | $8.52 | $8.81 | 74,098 | — | — |
| 1970-08-31 | $8.52 | $8.81 | 77,953 | — | — |
| 1970-08-28 | $8.41 | $8.69 | 32,980 | — | — |
| 1970-08-27 | $8.43 | $8.72 | 81,380 | — | — |
| 1970-08-26 | $8.41 | $8.69 | 49,256 | — | — |
| 1970-08-25 | $8.32 | $8.60 | 53,539 | — | — |
| 1970-08-24 | $8.35 | $8.63 | 94,229 | — | — |
| 1970-08-21 | $8.05 | $8.33 | 85,234 | — | — |
| 1970-08-20 | $7.79 | $8.06 | 105,793 | — | — |
| 1970-08-19 | $7.82 | $8.09 | 84,378 | — | — |
| 1970-08-18 | $7.82 | $8.09 | 23,129 | — | — |
| 1970-08-17 | $7.85 | $8.12 | 544,815 | — | — |
| 1970-08-14 | $8.05 | $8.24 | 59,964 | — | — |
| 1970-08-13 | $7.88 | $8.06 | 94,229 | — | — |
| 1970-08-12 | $7.97 | $8.15 | 56,109 | — | — |
| 1970-08-11 | $7.91 | $8.09 | 17,561 | — | — |
| 1970-08-10 | $7.73 | $7.91 | 41,118 | — | — |
| 1970-08-07 | $7.91 | $8.09 | 68,530 | — | — |
| 1970-08-06 | $7.94 | $8.12 | 38,977 | — | — |
| 1970-08-05 | $8.03 | $8.21 | 79,238 | — | — |
| 1970-08-04 | $8.00 | $8.18 | 35,122 | — | — |
| 1970-08-03 | $8.03 | $8.21 | 28,697 | — | — |
| 1970-07-31 | $8.05 | $8.24 | 129,779 | — | — |
| 1970-07-30 | $8.14 | $8.33 | 67,245 | — | — |
| 1970-07-29 | $8.08 | $8.27 | 21,844 | — | — |
| 1970-07-28 | $8.11 | $8.30 | 45,830 | — | — |
| 1970-07-27 | $8.14 | $8.33 | 40,261 | — | — |
| 1970-07-24 | $8.14 | $8.33 | 74,955 | — | — |
| 1970-07-23 | $8.03 | $8.21 | 115,645 | — | — |
| 1970-07-22 | $8.05 | $8.24 | 73,242 | — | — |
| 1970-07-21 | $7.97 | $8.15 | 105,793 | — | — |
| 1970-07-20 | $8.35 | $8.53 | 52,683 | — | — |
| 1970-07-17 | $8.38 | $8.56 | 117,358 | — | — |
| 1970-07-16 | $8.29 | $8.48 | 107,078 | — | — |
| 1970-07-15 | $7.88 | $8.06 | 71,957 | — | — |
| 1970-07-14 | $7.79 | $7.97 | 85,234 | — | — |
| 1970-07-13 | $7.68 | $7.85 | 38,120 | — | — |
| 1970-07-10 | $7.65 | $7.82 | 107,935 | — | — |
| 1970-07-09 | $7.53 | $7.70 | 165,757 | — | — |
| 1970-07-08 | $7.30 | $7.46 | 36,835 | — | — |
| 1970-07-07 | $7.24 | $7.40 | 85,663 | — | — |
| 1970-07-06 | $7.30 | $7.46 | 53,111 | — | — |
| 1970-07-02 | $7.41 | $7.58 | 45,830 | — | — |
| 1970-07-01 | $7.24 | $7.40 | 34,693 | — | — |
| 1970-06-30 | $7.12 | $7.28 | 85,663 | — | — |
| 1970-06-29 | $6.89 | $7.04 | 50,113 | — | — |
| 1970-06-26 | $6.98 | $7.13 | 60,392 | — | — |
| 1970-06-25 | $7.00 | $7.16 | 78,810 | — | — |
| 1970-06-24 | $7.00 | $7.16 | 55,252 | — | — |
| 1970-06-23 | $7.15 | $7.31 | 50,113 | — | — |
| 1970-06-22 | $7.30 | $7.46 | 41,975 | — | — |
| 1970-06-19 | $7.56 | $7.73 | 53,968 | — | — |
| 1970-06-18 | $7.56 | $7.73 | 59,536 | — | — |
| 1970-06-17 | $7.70 | $7.88 | 67,245 | — | — |
| 1970-06-16 | $7.79 | $7.97 | 80,523 | — | — |
| 1970-06-15 | $7.53 | $7.70 | 65,532 | — | — |
| 1970-06-12 | $7.56 | $7.73 | 59,964 | — | — |
| 1970-06-11 | $7.53 | $7.70 | 74,098 | — | — |
| 1970-06-10 | $7.62 | $7.79 | 32,552 | — | — |
| 1970-06-09 | $7.65 | $7.82 | 104,937 | — | — |
| 1970-06-08 | $7.56 | $7.73 | 56,537 | — | — |
| 1970-06-05 | $7.24 | $7.40 | 54,396 | — | — |
| 1970-06-04 | $7.59 | $7.76 | 110,933 | — | — |
| 1970-06-03 | $7.70 | $7.88 | 56,966 | — | — |
| 1970-06-02 | $7.65 | $7.82 | 45,830 | — | — |
| 1970-06-01 | $7.44 | $7.61 | 70,672 | — | — |
| 1970-05-29 | $7.41 | $7.58 | 65,532 | — | — |
| 1970-05-28 | $7.33 | $7.49 | 145,198 | — | — |
| 1970-05-27 | $7.21 | $7.37 | 84,378 | — | — |
| 1970-05-26 | $6.62 | $6.77 | 139,630 | — | — |
| 1970-05-25 | $6.71 | $6.86 | 58,251 | — | — |
| 1970-05-22 | $6.89 | $7.04 | 74,527 | — | — |
| 1970-05-21 | $6.86 | $7.01 | 81,380 | — | — |
| 1970-05-20 | $6.89 | $7.04 | 94,229 | — | — |
| 1970-05-19 | $7.12 | $7.28 | 48,399 | — | — |
| 1970-05-18 | $7.21 | $7.28 | 48,828 | — | — |
| 1970-05-15 | $7.12 | $7.19 | 92,944 | — | — |
| 1970-05-14 | $6.89 | $6.96 | 244,139 | — | — |
| 1970-05-13 | $7.35 | $7.43 | 121,213 | — | — |
| 1970-05-12 | $7.59 | $7.66 | 95,514 | — | — |
| 1970-05-11 | $7.73 | $7.81 | 41,546 | — | — |
| 1970-05-08 | $7.76 | $7.84 | 51,398 | — | — |
| 1970-05-07 | $7.82 | $7.90 | 63,819 | — | — |
| 1970-05-06 | $7.79 | $7.87 | 62,962 | — | — |
| 1970-05-05 | $7.73 | $7.81 | 113,503 | — | — |
| 1970-05-04 | $7.79 | $7.87 | 60,392 | — | — |
| 1970-05-01 | $8.05 | $8.14 | 51,398 | — | — |
| 1970-04-30 | $7.94 | $8.02 | 56,966 | — | — |
| 1970-04-29 | $7.88 | $7.96 | 81,380 | — | — |
| 1970-04-28 | $7.73 | $7.81 | 107,078 | — | — |
| 1970-04-27 | $7.85 | $7.93 | 65,104 | — | — |
| 1970-04-24 | $7.88 | $7.96 | 161,903 | — | — |
| 1970-04-23 | $8.11 | $8.20 | 55,252 | — | — |
| 1970-04-22 | $8.23 | $8.31 | 238,999 | — | — |
| 1970-04-21 | $8.29 | $8.37 | 48,399 | — | — |
| 1970-04-20 | $8.41 | $8.49 | 46,258 | — | — |
| 1970-04-17 | $8.46 | $8.55 | 50,969 | — | — |
| 1970-04-16 | $8.58 | $8.67 | 254,418 | — | — |
| 1970-04-15 | $8.81 | $8.90 | 63,819 | — | — |
| 1970-04-14 | $8.81 | $8.90 | 48,399 | — | — |
| 1970-04-13 | $8.76 | $8.84 | 30,410 | — | — |
| 1970-04-10 | $8.78 | $8.87 | 59,964 | — | — |
| 1970-04-09 | $8.78 | $8.87 | 77,525 | — | — |
| 1970-04-08 | $8.73 | $8.81 | 79,238 | — | — |
| 1970-04-07 | $8.73 | $8.81 | 25,699 | — | — |
| 1970-04-06 | $8.64 | $8.73 | 28,269 | — | — |
| 1970-04-03 | $8.61 | $8.70 | 47,114 | — | — |
| 1970-04-02 | $8.52 | $8.61 | 143,057 | — | — |
| 1970-04-01 | $8.43 | $8.52 | 185,888 | — | — |
| 1970-03-31 | $8.26 | $8.34 | 52,254 | — | — |
| 1970-03-30 | $8.20 | $8.28 | 73,670 | — | — |
| 1970-03-26 | $8.29 | $8.37 | 107,935 | — | — |
| 1970-03-25 | $8.20 | $8.28 | 382,912 | — | — |
| 1970-03-24 | $8.08 | $8.17 | 29,125 | — | — |
| 1970-03-23 | $7.97 | $8.05 | 63,390 | — | — |
| 1970-03-20 | $7.94 | $8.02 | 74,098 | — | — |
| 1970-03-19 | $8.05 | $8.14 | 53,539 | — | — |
| 1970-03-18 | $8.08 | $8.17 | 329,373 | — | — |
| 1970-03-17 | $8.08 | $8.17 | 148,625 | — | — |
| 1970-03-16 | $8.08 | $8.17 | 52,254 | — | — |
| 1970-03-13 | $8.20 | $8.28 | 107,507 | — | — |
| 1970-03-12 | $8.32 | $8.40 | 49,684 | — | — |
| 1970-03-11 | $8.29 | $8.37 | 69,815 | — | — |
| 1970-03-10 | $8.32 | $8.40 | 64,675 | — | — |
| 1970-03-09 | $8.35 | $8.43 | 53,539 | — | — |
| 1970-03-06 | $8.46 | $8.55 | 110,077 | — | — |
| 1970-03-05 | $8.55 | $8.64 | 71,100 | — | — |
| 1970-03-04 | $8.52 | $8.61 | 72,813 | — | — |
| 1970-03-03 | $8.52 | $8.61 | 59,107 | — | — |
| 1970-03-02 | $8.58 | $8.67 | 87,376 | — | — |
| 1970-02-27 | $8.49 | $8.58 | 71,528 | — | — |
| 1970-02-26 | $8.29 | $8.37 | 45,830 | — | — |
| 1970-02-25 | $8.32 | $8.40 | 74,527 | — | — |
| 1970-02-24 | $8.11 | $8.20 | 64,675 | — | — |
| 1970-02-20 | $8.20 | $8.28 | 65,532 | — | — |
| 1970-02-19 | $8.20 | $8.28 | 95,942 | — | — |
| 1970-02-18 | $8.35 | $8.43 | 103,652 | — | — |
| 1970-02-17 | $8.17 | $8.25 | 172,610 | — | — |
| 1970-02-16 | $8.38 | $8.46 | 51,826 | — | — |
| 1970-02-13 | $8.73 | $8.73 | 65,960 | — | — |
| 1970-02-12 | $8.76 | $8.76 | 64,247 | — | — |
| 1970-02-11 | $8.64 | $8.64 | 145,198 | — | — |
| 1970-02-10 | $8.52 | $8.52 | 92,087 | — | — |
| 1970-02-09 | $8.55 | $8.55 | 43,688 | — | — |
| 1970-02-06 | $8.41 | $8.41 | 90,802 | — | — |
| 1970-02-05 | $8.14 | $8.14 | 43,688 | — | — |
| 1970-02-04 | $8.00 | $8.00 | 118,215 | — | — |
| 1970-02-03 | $7.91 | $7.91 | 158,904 | — | — |
| 1970-02-02 | $7.73 | $7.73 | 142,628 | — | — |
| 1970-01-30 | $7.68 | $7.68 | 67,245 | — | — |
| 1970-01-29 | $7.65 | $7.65 | 113,931 | — | — |
| 1970-01-28 | $7.85 | $7.85 | 76,240 | — | — |
| 1970-01-27 | $7.97 | $7.97 | 66,817 | — | — |
| 1970-01-26 | $8.05 | $8.05 | 61,249 | — | — |
| 1970-01-23 | $8.11 | $8.11 | 85,663 | — | — |
| 1970-01-22 | $8.29 | $8.29 | 53,968 | — | — |
| 1970-01-21 | $8.32 | $8.32 | 75,812 | — | — |
| 1970-01-20 | $8.41 | $8.41 | 80,095 | — | — |
| 1970-01-19 | $8.38 | $8.38 | 67,245 | — | — |
| 1970-01-16 | $8.32 | $8.32 | 101,082 | — | — |
| 1970-01-15 | $8.67 | $8.67 | 50,541 | — | — |
| 1970-01-14 | $8.76 | $8.76 | 40,690 | — | — |
| 1970-01-13 | $8.78 | $8.78 | 114,360 | — | — |
| 1970-01-12 | $8.84 | $8.84 | 41,546 | — | — |
| 1970-01-09 | $8.96 | $8.96 | 98,512 | — | — |
| 1970-01-08 | $9.05 | $9.05 | 78,381 | — | — |
| 1970-01-07 | $8.96 | $8.96 | 98,940 | — | — |
| 1970-01-06 | $9.16 | $9.16 | 89,089 | — | — |
| 1970-01-05 | $9.25 | $9.25 | 125,068 | — | — |
| 1970-01-02 | $8.93 | $8.93 | 75,812 | — | — |