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 | $0.88 | $0.90 | 1,939,200 | — | — |
| 1970-12-30 | $0.89 | $0.91 | 1,737,600 | — | — |
| 1970-12-29 | $0.88 | $0.89 | 1,180,800 | — | — |
| 1970-12-28 | $0.87 | $0.89 | 460,800 | — | — |
| 1970-12-24 | $0.86 | $0.88 | 902,400 | — | — |
| 1970-12-23 | $0.86 | $0.87 | 940,800 | — | — |
| 1970-12-22 | $0.86 | $0.88 | 1,017,600 | — | — |
| 1970-12-21 | $0.87 | $0.88 | 1,296,000 | — | — |
| 1970-12-18 | $0.87 | $0.88 | 729,600 | — | — |
| 1970-12-17 | $0.87 | $0.89 | 1,104,000 | — | — |
| 1970-12-16 | $0.88 | $0.89 | 748,800 | — | — |
| 1970-12-15 | $0.88 | $0.89 | 1,008,000 | — | — |
| 1970-12-14 | $0.88 | $0.89 | 1,468,800 | — | — |
| 1970-12-11 | $0.88 | $0.89 | 1,689,600 | — | — |
| 1970-12-10 | $0.89 | $0.90 | 1,296,000 | — | — |
| 1970-12-09 | $0.90 | $0.91 | 2,688,000 | — | — |
| 1970-12-08 | $0.91 | $0.92 | 3,984,000 | — | — |
| 1970-12-07 | $0.90 | $0.91 | 1,228,800 | — | — |
| 1970-12-04 | $0.90 | $0.91 | 1,526,400 | — | — |
| 1970-12-03 | $0.89 | $0.90 | 2,764,800 | — | — |
| 1970-12-02 | $0.88 | $0.89 | 1,171,200 | — | — |
| 1970-12-01 | $0.87 | $0.89 | 883,200 | — | — |
| 1970-11-30 | $0.87 | $0.89 | 1,248,000 | — | — |
| 1970-11-27 | $0.87 | $0.88 | 729,600 | — | — |
| 1970-11-25 | $0.87 | $0.89 | 1,334,400 | — | — |
| 1970-11-24 | $0.85 | $0.87 | 1,968,000 | — | — |
| 1970-11-23 | $0.85 | $0.85 | 729,600 | — | — |
| 1970-11-20 | $0.85 | $0.86 | 1,046,400 | — | — |
| 1970-11-19 | $0.84 | $0.84 | 1,008,000 | — | — |
| 1970-11-18 | $0.84 | $0.85 | 979,200 | — | — |
| 1970-11-17 | $0.85 | $0.85 | 777,600 | — | — |
| 1970-11-16 | $0.85 | $0.86 | 1,660,800 | — | — |
| 1970-11-13 | $0.85 | $0.85 | 969,600 | — | — |
| 1970-11-12 | $0.85 | $0.85 | 1,017,600 | — | — |
| 1970-11-11 | $0.85 | $0.86 | 1,968,000 | — | — |
| 1970-11-10 | $0.86 | $0.86 | 1,142,400 | — | — |
| 1970-11-09 | $0.84 | $0.85 | 1,219,200 | — | — |
| 1970-11-06 | $0.84 | $0.84 | 691,200 | — | — |
| 1970-11-05 | $0.83 | $0.84 | 739,200 | — | — |
| 1970-11-04 | $0.83 | $0.84 | 2,092,800 | — | — |
| 1970-11-03 | $0.82 | $0.83 | 585,600 | — | — |
| 1970-11-02 | $0.82 | $0.83 | 700,800 | — | — |
| 1970-10-30 | $0.82 | $0.83 | 777,600 | — | — |
| 1970-10-29 | $0.82 | $0.83 | 2,649,600 | — | — |
| 1970-10-28 | $0.83 | $0.84 | 720,000 | — | — |
| 1970-10-27 | $0.83 | $0.84 | 758,400 | — | — |
| 1970-10-26 | $0.83 | $0.83 | 633,600 | — | — |
| 1970-10-23 | $0.82 | $0.83 | 1,161,600 | — | — |
| 1970-10-22 | $0.83 | $0.83 | 777,600 | — | — |
| 1970-10-21 | $0.81 | $0.82 | 432,000 | — | — |
| 1970-10-20 | $0.82 | $0.82 | 528,000 | — | — |
| 1970-10-19 | $0.81 | $0.82 | 451,200 | — | — |
| 1970-10-16 | $0.82 | $0.83 | 844,800 | — | — |
| 1970-10-15 | $0.81 | $0.81 | 806,400 | — | — |
| 1970-10-14 | $0.81 | $0.82 | 508,800 | — | — |
| 1970-10-13 | $0.80 | $0.81 | 691,200 | — | — |
| 1970-10-12 | $0.80 | $0.80 | 460,800 | — | — |
| 1970-10-09 | $0.80 | $0.80 | 1,468,800 | — | — |
| 1970-10-08 | $0.81 | $0.82 | 3,667,200 | — | — |
| 1970-10-07 | $0.84 | $0.84 | 2,630,400 | — | — |
| 1970-10-06 | $0.85 | $0.86 | 3,235,200 | — | — |
| 1970-10-05 | $0.81 | $0.82 | 2,438,400 | — | — |
| 1970-10-02 | $0.79 | $0.80 | 1,017,600 | — | — |
| 1970-10-01 | $0.78 | $0.79 | 729,600 | — | — |
| 1970-09-30 | $0.78 | $0.78 | 739,200 | — | — |
| 1970-09-29 | $0.78 | $0.79 | 1,190,400 | — | — |
| 1970-09-28 | $0.79 | $0.79 | 2,140,800 | — | — |
| 1970-09-25 | $0.78 | $0.79 | 2,064,000 | — | — |
| 1970-09-24 | $0.77 | $0.78 | 1,209,600 | — | — |
| 1970-09-23 | $0.76 | $0.76 | 1,017,600 | — | — |
| 1970-09-22 | $0.74 | $0.75 | 1,075,200 | — | — |
| 1970-09-21 | $0.74 | $0.75 | 1,017,600 | — | — |
| 1970-09-18 | $0.74 | $0.75 | 1,584,000 | — | — |
| 1970-09-17 | $0.74 | $0.75 | 2,092,800 | — | — |
| 1970-09-16 | $0.74 | $0.75 | 1,516,800 | — | — |
| 1970-09-15 | $0.75 | $0.75 | 1,440,000 | — | — |
| 1970-09-14 | $0.76 | $0.77 | 1,094,400 | — | — |
| 1970-09-11 | $0.76 | $0.77 | 1,065,600 | — | — |
| 1970-09-10 | $0.76 | $0.77 | 595,200 | — | — |
| 1970-09-09 | $0.76 | $0.77 | 1,267,200 | — | — |
| 1970-09-08 | $0.77 | $0.77 | 921,600 | — | — |
| 1970-09-04 | $0.75 | $0.75 | 1,094,400 | — | — |
| 1970-09-03 | $0.76 | $0.77 | 729,600 | — | — |
| 1970-09-02 | $0.75 | $0.76 | 460,800 | — | — |
| 1970-09-01 | $0.76 | $0.76 | 691,200 | — | — |
| 1970-08-31 | $0.75 | $0.75 | 652,800 | — | — |
| 1970-08-28 | $0.75 | $0.76 | 912,000 | — | — |
| 1970-08-27 | $0.75 | $0.75 | 556,800 | — | — |
| 1970-08-26 | $0.76 | $0.76 | 2,755,200 | — | — |
| 1970-08-25 | $0.75 | $0.75 | 1,593,600 | — | — |
| 1970-08-24 | $0.74 | $0.74 | 2,467,200 | — | — |
| 1970-08-21 | $0.72 | $0.72 | 1,132,800 | — | — |
| 1970-08-20 | $0.71 | $0.72 | 1,315,200 | — | — |
| 1970-08-19 | $0.71 | $0.71 | 1,708,800 | — | — |
| 1970-08-18 | $0.70 | $0.70 | 2,304,000 | — | — |
| 1970-08-17 | $0.69 | $0.69 | 854,400 | — | — |
| 1970-08-14 | $0.69 | $0.70 | 2,025,600 | — | — |
| 1970-08-13 | $0.69 | $0.70 | 2,688,000 | — | — |
| 1970-08-12 | $0.72 | $0.72 | 633,600 | — | — |
| 1970-08-11 | $0.72 | $0.72 | 1,468,800 | — | — |
| 1970-08-10 | $0.72 | $0.72 | 1,027,200 | — | — |
| 1970-08-07 | $0.74 | $0.74 | 883,200 | — | — |
| 1970-08-06 | $0.74 | $0.74 | 1,104,000 | — | — |
| 1970-08-05 | $0.74 | $0.74 | 1,324,800 | — | — |
| 1970-08-04 | $0.74 | $0.75 | 902,400 | — | — |
| 1970-08-03 | $0.75 | $0.75 | 614,400 | — | — |
| 1970-07-31 | $0.76 | $0.76 | 1,094,400 | — | — |
| 1970-07-30 | $0.76 | $0.76 | 1,075,200 | — | — |
| 1970-07-29 | $0.75 | $0.75 | 470,400 | — | — |
| 1970-07-28 | $0.74 | $0.74 | 825,600 | — | — |
| 1970-07-27 | $0.74 | $0.75 | 374,400 | — | — |
| 1970-07-24 | $0.74 | $0.74 | 662,400 | — | — |
| 1970-07-23 | $0.75 | $0.76 | 1,488,000 | — | — |
| 1970-07-22 | $0.75 | $0.76 | 1,152,000 | — | — |
| 1970-07-21 | $0.76 | $0.77 | 1,123,200 | — | — |
| 1970-07-20 | $0.76 | $0.76 | 1,641,600 | — | — |
| 1970-07-17 | $0.75 | $0.76 | 1,401,600 | — | — |
| 1970-07-16 | $0.74 | $0.75 | 2,457,600 | — | — |
| 1970-07-15 | $0.75 | $0.75 | 873,600 | — | — |
| 1970-07-14 | $0.75 | $0.75 | 912,000 | — | — |
| 1970-07-13 | $0.76 | $0.76 | 912,000 | — | — |
| 1970-07-10 | $0.76 | $0.77 | 1,507,200 | — | — |
| 1970-07-09 | $0.74 | $0.75 | 2,812,800 | — | — |
| 1970-07-08 | $0.76 | $0.76 | 1,430,400 | — | — |
| 1970-07-07 | $0.73 | $0.73 | 1,958,400 | — | — |
| 1970-07-06 | $0.74 | $0.74 | 1,593,600 | — | — |
| 1970-07-02 | $0.75 | $0.75 | 1,795,200 | — | — |
| 1970-07-01 | $0.72 | $0.73 | 1,468,800 | — | — |
| 1970-06-30 | $0.72 | $0.73 | 1,382,400 | — | — |
| 1970-06-29 | $0.72 | $0.73 | 2,179,200 | — | — |
| 1970-06-26 | $0.74 | $0.75 | 960,000 | — | — |
| 1970-06-25 | $0.74 | $0.75 | 1,238,400 | — | — |
| 1970-06-24 | $0.74 | $0.75 | 1,785,600 | — | — |
| 1970-06-23 | $0.76 | $0.76 | 1,084,800 | — | — |
| 1970-06-22 | $0.76 | $0.76 | 1,238,400 | — | — |
| 1970-06-19 | $0.77 | $0.77 | 1,900,800 | — | — |
| 1970-06-18 | $0.77 | $0.77 | 969,600 | — | — |
| 1970-06-17 | $0.75 | $0.75 | 1,507,200 | — | — |
| 1970-06-16 | $0.76 | $0.76 | 1,267,200 | — | — |
| 1970-06-15 | $0.72 | $0.72 | 1,228,800 | — | — |
| 1970-06-12 | $0.72 | $0.72 | 1,651,200 | — | — |
| 1970-06-11 | $0.73 | $0.74 | 921,600 | — | — |
| 1970-06-10 | $0.74 | $0.75 | 576,000 | — | — |
| 1970-06-09 | $0.75 | $0.75 | 1,449,600 | — | — |
| 1970-06-08 | $0.76 | $0.76 | 912,000 | — | — |
| 1970-06-05 | $0.76 | $0.76 | 1,401,600 | — | — |
| 1970-06-04 | $0.78 | $0.78 | 2,707,200 | — | — |
| 1970-06-03 | $0.77 | $0.77 | 2,169,600 | — | — |
| 1970-06-02 | $0.77 | $0.77 | 1,833,600 | — | — |
| 1970-06-01 | $0.78 | $0.78 | 2,092,800 | — | — |
| 1970-05-29 | $0.74 | $0.74 | 1,680,000 | — | — |
| 1970-05-28 | $0.73 | $0.73 | 3,369,600 | — | — |
| 1970-05-27 | $0.71 | $0.71 | 2,985,600 | — | — |
| 1970-05-26 | $0.67 | $0.67 | 4,416,000 | — | — |
| 1970-05-25 | $0.66 | $0.66 | 1,651,200 | — | — |
| 1970-05-22 | $0.69 | $0.69 | 3,340,800 | — | — |
| 1970-05-21 | $0.68 | $0.68 | 3,148,800 | — | — |
| 1970-05-20 | $0.69 | $0.69 | 2,860,800 | — | — |
| 1970-05-19 | $0.72 | $0.72 | 960,000 | — | — |
| 1970-05-18 | $0.74 | $0.74 | 1,526,400 | — | — |
| 1970-05-15 | $0.74 | $0.74 | 2,784,000 | — | — |
| 1970-05-14 | $0.73 | $0.73 | 2,976,000 | — | — |
| 1970-05-13 | $0.73 | $0.73 | 2,937,600 | — | — |
| 1970-05-12 | $0.74 | $0.74 | 2,544,000 | — | — |
| 1970-05-11 | $0.75 | $0.75 | 2,006,400 | — | — |
| 1970-05-08 | $0.75 | $0.75 | 1,075,200 | — | — |
| 1970-05-07 | $0.74 | $0.74 | 2,371,200 | — | — |
| 1970-05-06 | $0.72 | $0.72 | 3,302,400 | — | — |
| 1970-05-05 | $0.71 | $0.71 | 3,772,800 | — | — |
| 1970-05-04 | $0.74 | $0.74 | 2,342,400 | — | — |
| 1970-05-01 | $0.76 | $0.76 | 1,516,800 | — | — |
| 1970-04-30 | $0.77 | $0.77 | 1,296,000 | — | — |
| 1970-04-29 | $0.77 | $0.77 | 3,014,400 | — | — |
| 1970-04-28 | $0.76 | $0.76 | 6,441,600 | — | — |
| 1970-04-27 | $0.77 | $0.77 | 2,822,400 | — | — |
| 1970-04-24 | $0.79 | $0.79 | 1,257,600 | — | — |
| 1970-04-23 | $0.79 | $0.79 | 1,401,600 | — | — |
| 1970-04-22 | $0.80 | $0.80 | 1,267,200 | — | — |
| 1970-04-21 | $0.80 | $0.80 | 979,200 | — | — |
| 1970-04-20 | $0.80 | $0.80 | 1,056,000 | — | — |
| 1970-04-17 | $0.81 | $0.81 | 2,832,000 | — | — |
| 1970-04-16 | $0.79 | $0.79 | 1,689,600 | — | — |
| 1970-04-15 | $0.79 | $0.79 | 1,564,800 | — | — |
| 1970-04-14 | $0.78 | $0.78 | 5,232,000 | — | — |
| 1970-04-13 | $0.78 | $0.78 | 1,632,000 | — | — |
| 1970-04-10 | $0.80 | $0.80 | 2,419,200 | — | — |
| 1970-04-09 | $0.81 | $0.81 | 1,027,200 | — | — |
| 1970-04-08 | $0.81 | $0.81 | 1,795,200 | — | — |
| 1970-04-07 | $0.82 | $0.82 | 1,104,000 | — | — |
| 1970-04-06 | $0.82 | $0.82 | 1,651,200 | — | — |
| 1970-04-03 | $0.83 | $0.83 | 1,910,400 | — | — |
| 1970-04-02 | $0.84 | $0.84 | 912,000 | — | — |
| 1970-04-01 | $0.84 | $0.84 | 940,800 | — | — |
| 1970-03-31 | $0.84 | $0.84 | 710,400 | — | — |
| 1970-03-30 | $0.84 | $0.84 | 1,008,000 | — | — |
| 1970-03-26 | $0.83 | $0.83 | 854,400 | — | — |
| 1970-03-25 | $0.83 | $0.83 | 1,862,400 | — | — |
| 1970-03-24 | $0.82 | $0.82 | 940,800 | — | — |
| 1970-03-23 | $0.82 | $0.82 | 998,400 | — | — |
| 1970-03-20 | $0.83 | $0.83 | 892,800 | — | — |
| 1970-03-19 | $0.83 | $0.83 | 1,641,600 | — | — |
| 1970-03-18 | $0.82 | $0.82 | 1,324,800 | — | — |
| 1970-03-17 | $0.84 | $0.84 | 1,075,200 | — | — |
| 1970-03-16 | $0.84 | $0.84 | 1,728,000 | — | — |
| 1970-03-13 | $0.85 | $0.85 | 422,400 | — | — |
| 1970-03-12 | $0.85 | $0.85 | 854,400 | — | — |
| 1970-03-11 | $0.85 | $0.85 | 1,017,600 | — | — |
| 1970-03-10 | $0.85 | $0.85 | 1,065,600 | — | — |
| 1970-03-09 | $0.86 | $0.86 | 1,094,400 | — | — |
| 1970-03-06 | $0.88 | $0.87 | 1,968,000 | — | — |
| 1970-03-05 | $0.87 | $0.87 | 1,248,000 | — | — |
| 1970-03-04 | $0.88 | $0.87 | 969,600 | — | — |
| 1970-03-03 | $0.87 | $0.87 | 979,200 | — | — |
| 1970-03-02 | $0.86 | $0.86 | 489,600 | — | — |
| 1970-02-27 | $0.86 | $0.86 | 681,600 | — | — |
| 1970-02-26 | $0.85 | $0.85 | 681,600 | — | — |
| 1970-02-25 | $0.86 | $0.86 | 1,104,000 | — | — |
| 1970-02-24 | $0.85 | $0.85 | 1,929,600 | — | — |
| 1970-02-20 | $0.85 | $0.85 | 1,104,000 | — | — |
| 1970-02-19 | $0.84 | $0.84 | 1,046,400 | — | — |
| 1970-02-18 | $0.84 | $0.84 | 720,000 | — | — |
| 1970-02-17 | $0.84 | $0.84 | 825,600 | — | — |
| 1970-02-16 | $0.84 | $0.84 | 1,488,000 | — | — |
| 1970-02-13 | $0.84 | $0.84 | 748,800 | — | — |
| 1970-02-12 | $0.85 | $0.85 | 470,400 | — | — |
| 1970-02-11 | $0.85 | $0.85 | 1,132,800 | — | — |
| 1970-02-10 | $0.85 | $0.85 | 854,400 | — | — |
| 1970-02-09 | $0.86 | $0.86 | 892,800 | — | — |
| 1970-02-06 | $0.86 | $0.86 | 1,257,600 | — | — |
| 1970-02-05 | $0.86 | $0.86 | 1,286,400 | — | — |
| 1970-02-04 | $0.86 | $0.86 | 1,516,800 | — | — |
| 1970-02-03 | $0.86 | $0.86 | 1,440,000 | — | — |
| 1970-02-02 | $0.83 | $0.83 | 2,025,600 | — | — |
| 1970-01-30 | $0.83 | $0.83 | 777,600 | — | — |
| 1970-01-29 | $0.86 | $0.86 | 1,036,800 | — | — |
| 1970-01-28 | $0.87 | $0.87 | 1,161,600 | — | — |
| 1970-01-27 | $0.86 | $0.86 | 1,161,600 | — | — |
| 1970-01-26 | $0.86 | $0.86 | 1,536,000 | — | — |
| 1970-01-23 | $0.88 | $0.87 | 3,033,600 | — | — |
| 1970-01-22 | $0.90 | $0.90 | 758,400 | — | — |
| 1970-01-21 | $0.90 | $0.90 | 979,200 | — | — |
| 1970-01-20 | $0.90 | $0.90 | 1,286,400 | — | — |
| 1970-01-19 | $0.89 | $0.89 | 864,000 | — | — |
| 1970-01-16 | $0.89 | $0.89 | 892,800 | — | — |
| 1970-01-15 | $0.88 | $0.88 | 1,008,000 | — | — |
| 1970-01-14 | $0.88 | $0.87 | 854,400 | — | — |
| 1970-01-13 | $0.87 | $0.87 | 518,400 | — | — |
| 1970-01-12 | $0.86 | $0.86 | 1,248,000 | — | — |
| 1970-01-09 | $0.85 | $0.85 | 451,200 | — | — |
| 1970-01-08 | $0.86 | $0.86 | 1,065,600 | — | — |
| 1970-01-07 | $0.86 | $0.86 | 700,800 | — | — |
| 1970-01-06 | $0.85 | $0.85 | 796,800 | — | — |
| 1970-01-05 | $0.84 | $0.84 | 556,800 | — | — |
| 1970-01-02 | $0.86 | $0.86 | 1,104,000 | — | — |