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 | $1.19 | $1.20 | 292,800 | — | — |
| 1970-12-30 | $1.19 | $1.20 | 758,400 | — | — |
| 1970-12-29 | $1.21 | $1.22 | 374,400 | — | — |
| 1970-12-28 | $1.20 | $1.21 | 316,800 | — | — |
| 1970-12-24 | $1.20 | $1.21 | 470,400 | — | — |
| 1970-12-23 | $1.19 | $1.20 | 417,600 | — | — |
| 1970-12-22 | $1.18 | $1.19 | 1,075,200 | — | — |
| 1970-12-21 | $1.19 | $1.20 | 580,800 | — | — |
| 1970-12-18 | $1.21 | $1.21 | 532,800 | — | — |
| 1970-12-17 | $1.20 | $1.21 | 1,051,200 | — | — |
| 1970-12-16 | $1.21 | $1.22 | 955,200 | — | — |
| 1970-12-15 | $1.17 | $1.18 | 528,000 | — | — |
| 1970-12-14 | $1.14 | $1.15 | 1,857,600 | — | — |
| 1970-12-11 | $1.14 | $1.15 | 1,147,200 | — | — |
| 1970-12-10 | $1.18 | $1.19 | 1,003,200 | — | — |
| 1970-12-09 | $1.18 | $1.19 | 2,505,600 | — | — |
| 1970-12-08 | $1.17 | $1.18 | 840,000 | — | — |
| 1970-12-07 | $1.17 | $1.18 | 892,800 | — | — |
| 1970-12-04 | $1.19 | $1.20 | 1,920,000 | — | — |
| 1970-12-03 | $1.20 | $1.21 | 2,827,200 | — | — |
| 1970-12-02 | $1.22 | $1.23 | 748,800 | — | — |
| 1970-12-01 | $1.21 | $1.22 | 465,600 | — | — |
| 1970-11-30 | $1.22 | $1.23 | 1,080,000 | — | — |
| 1970-11-27 | $1.23 | $1.24 | 657,600 | — | — |
| 1970-11-25 | $1.19 | $1.20 | 489,600 | — | — |
| 1970-11-24 | $1.18 | $1.19 | 4,348,800 | — | — |
| 1970-11-23 | $1.17 | $1.17 | 523,200 | — | — |
| 1970-11-20 | $1.18 | $1.19 | 393,600 | — | — |
| 1970-11-19 | $1.17 | $1.18 | 518,400 | — | — |
| 1970-11-18 | $1.17 | $1.17 | 796,800 | — | — |
| 1970-11-17 | $1.18 | $1.19 | 705,600 | — | — |
| 1970-11-16 | $1.17 | $1.17 | 979,200 | — | — |
| 1970-11-13 | $1.18 | $1.19 | 672,000 | — | — |
| 1970-11-12 | $1.19 | $1.20 | 350,400 | — | — |
| 1970-11-11 | $1.21 | $1.22 | 1,051,200 | — | — |
| 1970-11-10 | $1.21 | $1.22 | 364,800 | — | — |
| 1970-11-09 | $1.22 | $1.23 | 619,200 | — | — |
| 1970-11-06 | $1.23 | $1.23 | 912,000 | — | — |
| 1970-11-05 | $1.23 | $1.24 | 835,200 | — | — |
| 1970-11-04 | $1.20 | $1.20 | 532,800 | — | — |
| 1970-11-03 | $1.18 | $1.19 | 283,200 | — | — |
| 1970-11-02 | $1.18 | $1.19 | 734,400 | — | — |
| 1970-10-30 | $1.18 | $1.19 | 475,200 | — | — |
| 1970-10-29 | $1.16 | $1.16 | 552,000 | — | — |
| 1970-10-28 | $1.15 | $1.16 | 609,600 | — | — |
| 1970-10-27 | $1.16 | $1.17 | 499,200 | — | — |
| 1970-10-26 | $1.16 | $1.17 | 484,800 | — | — |
| 1970-10-23 | $1.15 | $1.16 | 398,400 | — | — |
| 1970-10-22 | $1.14 | $1.15 | 748,800 | — | — |
| 1970-10-21 | $1.14 | $1.14 | 302,400 | — | — |
| 1970-10-20 | $1.15 | $1.15 | 355,200 | — | — |
| 1970-10-19 | $1.09 | $1.09 | 561,600 | — | — |
| 1970-10-16 | $1.10 | $1.11 | 873,600 | — | — |
| 1970-10-15 | $1.13 | $1.13 | 744,000 | — | — |
| 1970-10-14 | $1.13 | $1.13 | 657,600 | — | — |
| 1970-10-13 | $1.11 | $1.12 | 763,200 | — | — |
| 1970-10-12 | $1.09 | $1.10 | 374,400 | — | — |
| 1970-10-09 | $1.10 | $1.10 | 508,800 | — | — |
| 1970-10-08 | $1.13 | $1.14 | 508,800 | — | — |
| 1970-10-07 | $1.16 | $1.16 | 806,400 | — | — |
| 1970-10-06 | $1.16 | $1.17 | 672,000 | — | — |
| 1970-10-05 | $1.15 | $1.15 | 768,000 | — | — |
| 1970-10-02 | $1.11 | $1.12 | 897,600 | — | — |
| 1970-10-01 | $1.10 | $1.11 | 268,800 | — | — |
| 1970-09-30 | $1.10 | $1.11 | 489,600 | — | — |
| 1970-09-29 | $1.09 | $1.10 | 1,185,600 | — | — |
| 1970-09-28 | $1.08 | $1.08 | 1,387,200 | — | — |
| 1970-09-25 | $1.11 | $1.12 | 1,060,800 | — | — |
| 1970-09-24 | $1.09 | $1.10 | 816,000 | — | — |
| 1970-09-23 | $1.07 | $1.07 | 532,800 | — | — |
| 1970-09-22 | $1.07 | $1.07 | 974,400 | — | — |
| 1970-09-21 | $1.08 | $1.09 | 374,400 | — | — |
| 1970-09-18 | $1.10 | $1.11 | 427,200 | — | — |
| 1970-09-17 | $1.09 | $1.10 | 729,600 | — | — |
| 1970-09-16 | $1.08 | $1.08 | 1,046,400 | — | — |
| 1970-09-15 | $1.05 | $1.06 | 609,600 | — | — |
| 1970-09-14 | $1.09 | $1.10 | 820,800 | — | — |
| 1970-09-11 | $1.09 | $1.10 | 336,000 | — | — |
| 1970-09-10 | $1.10 | $1.11 | 777,600 | — | — |
| 1970-09-09 | $1.11 | $1.12 | 873,600 | — | — |
| 1970-09-08 | $1.09 | $1.09 | 672,000 | — | — |
| 1970-09-04 | $1.07 | $1.08 | 840,000 | — | — |
| 1970-09-03 | $1.05 | $1.05 | 1,219,200 | — | — |
| 1970-09-02 | $1.01 | $1.01 | 681,600 | — | — |
| 1970-09-01 | $1.03 | $1.03 | 446,400 | — | — |
| 1970-08-31 | $1.01 | $1.02 | 283,200 | — | — |
| 1970-08-28 | $1.02 | $1.03 | 1,012,800 | — | — |
| 1970-08-27 | $1.01 | $1.01 | 369,600 | — | — |
| 1970-08-26 | $1.01 | $1.02 | 220,800 | — | — |
| 1970-08-25 | $1.03 | $1.04 | 508,800 | — | — |
| 1970-08-24 | $1.02 | $1.03 | 1,036,800 | — | — |
| 1970-08-21 | $0.99 | $1.00 | 1,118,400 | — | — |
| 1970-08-20 | $0.95 | $0.95 | 816,000 | — | — |
| 1970-08-19 | $0.94 | $0.95 | 624,000 | — | — |
| 1970-08-18 | $0.94 | $0.95 | 753,600 | — | — |
| 1970-08-17 | $0.91 | $0.91 | 1,108,800 | — | — |
| 1970-08-14 | $0.90 | $0.91 | 998,400 | — | — |
| 1970-08-13 | $0.92 | $0.93 | 1,833,600 | — | — |
| 1970-08-12 | $0.95 | $0.95 | 288,000 | — | — |
| 1970-08-11 | $0.94 | $0.95 | 849,600 | — | — |
| 1970-08-10 | $0.95 | $0.95 | 672,000 | — | — |
| 1970-08-07 | $0.99 | $0.99 | 811,200 | — | — |
| 1970-08-06 | $0.99 | $1.00 | 470,400 | — | — |
| 1970-08-05 | $0.99 | $0.99 | 633,600 | — | — |
| 1970-08-04 | $1.00 | $1.00 | 542,400 | — | — |
| 1970-08-03 | $1.01 | $1.01 | 816,000 | — | — |
| 1970-07-31 | $1.03 | $1.03 | 484,800 | — | — |
| 1970-07-30 | $1.03 | $1.03 | 542,400 | — | — |
| 1970-07-29 | $1.03 | $1.04 | 326,400 | — | — |
| 1970-07-28 | $1.01 | $1.01 | 772,800 | — | — |
| 1970-07-27 | $0.98 | $0.99 | 436,800 | — | — |
| 1970-07-24 | $1.01 | $1.01 | 667,200 | — | — |
| 1970-07-23 | $1.03 | $1.03 | 1,804,800 | — | — |
| 1970-07-22 | $1.03 | $1.04 | 1,872,000 | — | — |
| 1970-07-21 | $1.04 | $1.04 | 1,800,000 | — | — |
| 1970-07-20 | $1.04 | $1.04 | 1,224,000 | — | — |
| 1970-07-17 | $1.03 | $1.04 | 849,600 | — | — |
| 1970-07-16 | $0.99 | $1.00 | 763,200 | — | — |
| 1970-07-15 | $1.00 | $1.00 | 912,000 | — | — |
| 1970-07-14 | $0.99 | $0.99 | 552,000 | — | — |
| 1970-07-13 | $0.99 | $1.00 | 403,200 | — | — |
| 1970-07-10 | $1.00 | $1.01 | 336,000 | — | — |
| 1970-07-09 | $0.98 | $0.98 | 427,200 | — | — |
| 1970-07-08 | $0.97 | $0.97 | 408,000 | — | — |
| 1970-07-07 | $0.94 | $0.94 | 916,800 | — | — |
| 1970-07-06 | $0.97 | $0.98 | 672,000 | — | — |
| 1970-07-02 | $0.96 | $0.96 | 216,000 | — | — |
| 1970-07-01 | $0.97 | $0.98 | 921,600 | — | — |
| 1970-06-30 | $0.97 | $0.97 | 417,600 | — | — |
| 1970-06-29 | $0.96 | $0.96 | 283,200 | — | — |
| 1970-06-26 | $0.96 | $0.96 | 484,800 | — | — |
| 1970-06-25 | $0.97 | $0.97 | 388,800 | — | — |
| 1970-06-24 | $0.97 | $0.97 | 532,800 | — | — |
| 1970-06-23 | $0.98 | $0.99 | 715,200 | — | — |
| 1970-06-22 | $1.02 | $1.02 | 393,600 | — | — |
| 1970-06-19 | $1.02 | $1.02 | 1,238,400 | — | — |
| 1970-06-18 | $1.04 | $1.05 | 556,800 | — | — |
| 1970-06-17 | $1.02 | $1.02 | 974,400 | — | — |
| 1970-06-16 | $1.04 | $1.05 | 912,000 | — | — |
| 1970-06-15 | $0.97 | $0.97 | 374,400 | — | — |
| 1970-06-12 | $0.95 | $0.96 | 696,000 | — | — |
| 1970-06-11 | $0.95 | $0.96 | 628,800 | — | — |
| 1970-06-10 | $0.93 | $0.94 | 744,000 | — | — |
| 1970-06-09 | $0.94 | $0.94 | 652,800 | — | — |
| 1970-06-08 | $0.94 | $0.95 | 523,200 | — | — |
| 1970-06-05 | $0.93 | $0.94 | 796,800 | — | — |
| 1970-06-04 | $0.96 | $0.96 | 1,948,800 | — | — |
| 1970-06-03 | $0.97 | $0.97 | 1,185,600 | — | — |
| 1970-06-02 | $0.93 | $0.93 | 1,190,400 | — | — |
| 1970-06-01 | $0.94 | $0.94 | 1,555,200 | — | — |
| 1970-05-29 | $0.91 | $0.91 | 1,872,000 | — | — |
| 1970-05-28 | $0.85 | $0.86 | 3,168,000 | — | — |
| 1970-05-27 | $0.84 | $0.84 | 2,001,600 | — | — |
| 1970-05-26 | $0.78 | $0.78 | 1,536,000 | — | — |
| 1970-05-25 | $0.82 | $0.82 | 1,718,400 | — | — |
| 1970-05-22 | $0.88 | $0.88 | 777,600 | — | — |
| 1970-05-21 | $0.89 | $0.89 | 1,881,600 | — | — |
| 1970-05-20 | $0.92 | $0.92 | 542,400 | — | — |
| 1970-05-19 | $0.93 | $0.93 | 657,600 | — | — |
| 1970-05-18 | $0.98 | $0.99 | 561,600 | — | — |
| 1970-05-15 | $0.97 | $0.97 | 676,800 | — | — |
| 1970-05-14 | $0.93 | $0.93 | 1,094,400 | — | — |
| 1970-05-13 | $0.94 | $0.94 | 360,000 | — | — |
| 1970-05-12 | $0.94 | $0.95 | 763,200 | — | — |
| 1970-05-11 | $0.94 | $0.94 | 705,600 | — | — |
| 1970-05-08 | $0.96 | $0.96 | 921,600 | — | — |
| 1970-05-07 | $0.98 | $0.98 | 1,137,600 | — | — |
| 1970-05-06 | $0.96 | $0.96 | 1,166,400 | — | — |
| 1970-05-05 | $0.95 | $0.95 | 950,400 | — | — |
| 1970-05-04 | $0.96 | $0.96 | 576,000 | — | — |
| 1970-05-01 | $0.99 | $0.99 | 316,800 | — | — |
| 1970-04-30 | $0.99 | $0.99 | 532,800 | — | — |
| 1970-04-29 | $0.99 | $0.99 | 2,534,400 | — | — |
| 1970-04-28 | $0.95 | $0.95 | 676,800 | — | — |
| 1970-04-27 | $0.96 | $0.96 | 705,600 | — | — |
| 1970-04-24 | $0.97 | $0.97 | 792,000 | — | — |
| 1970-04-23 | $0.97 | $0.97 | 763,200 | — | — |
| 1970-04-22 | $1.00 | $1.00 | 561,600 | — | — |
| 1970-04-21 | $1.01 | $1.01 | 518,400 | — | — |
| 1970-04-20 | $1.01 | $1.02 | 1,425,600 | — | — |
| 1970-04-17 | $1.02 | $1.02 | 950,400 | — | — |
| 1970-04-16 | $1.02 | $1.02 | 1,252,800 | — | — |
| 1970-04-15 | $1.03 | $1.03 | 2,217,600 | — | — |
| 1970-04-14 | $1.02 | $1.02 | 835,200 | — | — |
| 1970-04-13 | $1.01 | $1.01 | 878,400 | — | — |
| 1970-04-10 | $1.01 | $1.02 | 3,312,000 | — | — |
| 1970-04-09 | $1.02 | $1.02 | 820,800 | — | — |
| 1970-04-08 | $0.99 | $0.99 | 734,400 | — | — |
| 1970-04-07 | $0.99 | $1.00 | 1,526,400 | — | — |
| 1970-04-06 | $1.02 | $1.03 | 2,275,200 | — | — |
| 1970-04-03 | $1.05 | $1.05 | 1,008,000 | — | — |
| 1970-04-02 | $1.05 | $1.05 | 792,000 | — | — |
| 1970-04-01 | $1.07 | $1.07 | 820,800 | — | — |
| 1970-03-31 | $1.07 | $1.07 | 676,800 | — | — |
| 1970-03-30 | $1.08 | $1.08 | 1,368,000 | — | — |
| 1970-03-26 | $1.09 | $1.09 | 936,000 | — | — |
| 1970-03-25 | $1.09 | $1.09 | 2,275,200 | — | — |
| 1970-03-24 | $1.05 | $1.05 | 1,670,400 | — | — |
| 1970-03-23 | $1.06 | $1.06 | 216,000 | — | — |
| 1970-03-20 | $1.07 | $1.07 | 518,400 | — | — |
| 1970-03-19 | $1.07 | $1.07 | 1,123,200 | — | — |
| 1970-03-18 | $1.06 | $1.07 | 748,800 | — | — |
| 1970-03-17 | $1.05 | $1.06 | 1,267,200 | — | — |
| 1970-03-16 | $1.06 | $1.06 | 806,400 | — | — |
| 1970-03-13 | $1.08 | $1.08 | 1,339,200 | — | — |
| 1970-03-12 | $1.09 | $1.09 | 388,800 | — | — |
| 1970-03-11 | $1.09 | $1.09 | 432,000 | — | — |
| 1970-03-10 | $1.08 | $1.08 | 1,353,600 | — | — |
| 1970-03-09 | $1.09 | $1.09 | 273,600 | — | — |
| 1970-03-06 | $1.09 | $1.09 | 907,200 | — | — |
| 1970-03-05 | $1.11 | $1.11 | 892,800 | — | — |
| 1970-03-04 | $1.11 | $1.11 | 734,400 | — | — |
| 1970-03-03 | $1.10 | $1.10 | 1,468,800 | — | — |
| 1970-03-02 | $1.10 | $1.10 | 1,051,200 | — | — |
| 1970-02-27 | $1.11 | $1.11 | 1,627,200 | — | — |
| 1970-02-26 | $1.08 | $1.08 | 1,353,600 | — | — |
| 1970-02-25 | $1.10 | $1.10 | 2,822,400 | — | — |
| 1970-02-24 | $1.06 | $1.06 | 3,744,000 | — | — |
| 1970-02-20 | $1.08 | $1.08 | 1,396,800 | — | — |
| 1970-02-19 | $1.10 | $1.10 | 576,000 | — | — |
| 1970-02-18 | $1.11 | $1.11 | 878,400 | — | — |
| 1970-02-17 | $1.10 | $1.10 | 1,915,200 | — | — |
| 1970-02-16 | $1.12 | $1.12 | 820,800 | — | — |
| 1970-02-13 | $1.13 | $1.13 | 1,540,800 | — | — |
| 1970-02-12 | $1.15 | $1.15 | 3,369,600 | — | — |
| 1970-02-11 | $1.19 | $1.19 | 2,232,000 | — | — |
| 1970-02-10 | $1.20 | $1.20 | 2,505,600 | — | — |
| 1970-02-09 | $1.18 | $1.18 | 1,684,800 | — | — |
| 1970-02-06 | $1.13 | $1.13 | 705,600 | — | — |
| 1970-02-05 | $1.15 | $1.15 | 1,886,400 | — | — |
| 1970-02-04 | $1.10 | $1.10 | 2,793,600 | — | — |
| 1970-02-03 | $1.15 | $1.15 | 2,692,800 | — | — |
| 1970-02-02 | $1.15 | $1.15 | 1,612,800 | — | — |
| 1970-01-30 | $1.10 | $1.10 | 2,808,000 | — | — |
| 1970-01-29 | $1.11 | $1.11 | 3,585,600 | — | — |
| 1970-01-28 | $1.14 | $1.14 | 1,497,600 | — | — |
| 1970-01-27 | $1.20 | $1.20 | 532,800 | — | — |
| 1970-01-26 | $1.22 | $1.22 | 979,200 | — | — |
| 1970-01-23 | $1.22 | $1.22 | 979,200 | — | — |
| 1970-01-22 | $1.22 | $1.22 | 360,000 | — | — |
| 1970-01-21 | $1.22 | $1.22 | 878,400 | — | — |
| 1970-01-20 | $1.21 | $1.21 | 763,200 | — | — |
| 1970-01-19 | $1.21 | $1.21 | 1,180,800 | — | — |
| 1970-01-16 | $1.23 | $1.23 | 734,400 | — | — |
| 1970-01-15 | $1.23 | $1.23 | 1,209,600 | — | — |
| 1970-01-14 | $1.23 | $1.23 | 619,200 | — | — |
| 1970-01-13 | $1.21 | $1.21 | 849,600 | — | — |
| 1970-01-12 | $1.20 | $1.20 | 864,000 | — | — |
| 1970-01-09 | $1.22 | $1.22 | 748,800 | — | — |
| 1970-01-08 | $1.22 | $1.22 | 460,800 | — | — |
| 1970-01-07 | $1.21 | $1.21 | 331,200 | — | — |
| 1970-01-06 | $1.21 | $1.21 | 1,036,800 | — | — |
| 1970-01-05 | $1.19 | $1.19 | 964,800 | — | — |
| 1970-01-02 | $1.22 | $1.22 | 1,195,200 | — | — |