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 | $1.16 | $1.22 | 137,600 | — | — |
| 1970-12-30 | $1.16 | $1.22 | 326,400 | — | — |
| 1970-12-29 | $1.16 | $1.21 | 134,400 | — | — |
| 1970-12-28 | $1.16 | $1.21 | 179,200 | — | — |
| 1970-12-24 | $1.16 | $1.21 | 233,600 | — | — |
| 1970-12-23 | $1.17 | $1.22 | 259,200 | — | — |
| 1970-12-22 | $1.18 | $1.24 | 1,836,800 | — | — |
| 1970-12-21 | $1.18 | $1.23 | 764,800 | — | — |
| 1970-12-18 | $1.16 | $1.21 | 3,846,400 | — | — |
| 1970-12-17 | $1.15 | $1.20 | 508,800 | — | — |
| 1970-12-16 | $1.13 | $1.18 | 179,200 | — | — |
| 1970-12-15 | $1.13 | $1.18 | 422,400 | — | — |
| 1970-12-14 | $1.13 | $1.18 | 329,600 | — | — |
| 1970-12-11 | $1.13 | $1.18 | 1,193,600 | — | — |
| 1970-12-10 | $1.13 | $1.18 | 454,400 | — | — |
| 1970-12-09 | $1.11 | $1.15 | 550,400 | — | — |
| 1970-12-08 | $1.09 | $1.14 | 652,800 | — | — |
| 1970-12-07 | $1.08 | $1.13 | 521,600 | — | — |
| 1970-12-04 | $1.05 | $1.10 | 345,600 | — | — |
| 1970-12-03 | $1.06 | $1.11 | 224,000 | — | — |
| 1970-12-02 | $1.07 | $1.12 | 272,000 | — | — |
| 1970-12-01 | $1.06 | $1.11 | 316,800 | — | — |
| 1970-11-30 | $1.06 | $1.11 | 224,000 | — | — |
| 1970-11-27 | $1.06 | $1.11 | 150,400 | — | — |
| 1970-11-25 | $1.06 | $1.11 | 172,800 | — | — |
| 1970-11-24 | $1.06 | $1.11 | 1,017,600 | — | — |
| 1970-11-23 | $1.07 | $1.11 | 486,400 | — | — |
| 1970-11-20 | $1.07 | $1.12 | 281,600 | — | — |
| 1970-11-19 | $1.07 | $1.11 | 281,600 | — | — |
| 1970-11-18 | $1.07 | $1.11 | 825,600 | — | — |
| 1970-11-17 | $1.07 | $1.12 | 470,400 | — | — |
| 1970-11-16 | $1.07 | $1.12 | 214,400 | — | — |
| 1970-11-13 | $1.07 | $1.12 | 419,200 | — | — |
| 1970-11-12 | $1.06 | $1.11 | 195,200 | — | — |
| 1970-11-11 | $1.07 | $1.12 | 1,145,600 | — | — |
| 1970-11-10 | $1.07 | $1.12 | 579,200 | — | — |
| 1970-11-09 | $1.07 | $1.12 | 627,200 | — | — |
| 1970-11-06 | $1.04 | $1.09 | 291,200 | — | — |
| 1970-11-05 | $1.04 | $1.09 | 473,600 | — | — |
| 1970-11-04 | $1.04 | $1.09 | 675,200 | — | — |
| 1970-11-03 | $1.04 | $1.09 | 185,600 | — | — |
| 1970-11-02 | $1.04 | $1.09 | 476,800 | — | — |
| 1970-10-30 | $1.04 | $1.08 | 240,000 | — | — |
| 1970-10-29 | $1.03 | $1.08 | 268,800 | — | — |
| 1970-10-28 | $1.04 | $1.09 | 595,200 | — | — |
| 1970-10-27 | $1.03 | $1.07 | 249,600 | — | — |
| 1970-10-26 | $1.03 | $1.08 | 361,600 | — | — |
| 1970-10-23 | $1.03 | $1.06 | 368,000 | — | — |
| 1970-10-22 | $1.03 | $1.07 | 713,600 | — | — |
| 1970-10-21 | $1.02 | $1.06 | 825,600 | — | — |
| 1970-10-20 | $1.01 | $1.04 | 73,600 | — | — |
| 1970-10-19 | $1.02 | $1.06 | 246,400 | — | — |
| 1970-10-16 | $1.02 | $1.05 | 716,800 | — | — |
| 1970-10-15 | $1.03 | $1.07 | 716,800 | — | — |
| 1970-10-14 | $1.02 | $1.06 | 160,000 | — | — |
| 1970-10-13 | $1.03 | $1.07 | 2,598,400 | — | — |
| 1970-10-12 | $1.06 | $1.10 | 428,800 | — | — |
| 1970-10-09 | $1.05 | $1.08 | 185,600 | — | — |
| 1970-10-08 | $1.05 | $1.09 | 297,600 | — | — |
| 1970-10-07 | $1.07 | $1.11 | 89,600 | — | — |
| 1970-10-06 | $1.09 | $1.12 | 976,000 | — | — |
| 1970-10-05 | $1.06 | $1.10 | 185,600 | — | — |
| 1970-10-02 | $1.06 | $1.10 | 348,800 | — | — |
| 1970-10-01 | $1.02 | $1.06 | 240,000 | — | — |
| 1970-09-30 | $1.00 | $1.03 | 336,000 | — | — |
| 1970-09-29 | $1.00 | $1.03 | 428,800 | — | — |
| 1970-09-28 | $0.98 | $1.01 | 720,000 | — | — |
| 1970-09-25 | $1.00 | $1.03 | 118,400 | — | — |
| 1970-09-24 | $0.98 | $1.02 | 336,000 | — | — |
| 1970-09-23 | $0.97 | $1.01 | 115,200 | — | — |
| 1970-09-22 | $0.97 | $1.01 | 38,400 | — | — |
| 1970-09-21 | $0.98 | $1.02 | 134,400 | — | — |
| 1970-09-18 | $1.02 | $1.05 | 147,200 | — | — |
| 1970-09-17 | $1.03 | $1.07 | 508,800 | — | — |
| 1970-09-16 | $1.04 | $1.07 | 192,000 | — | — |
| 1970-09-15 | $1.04 | $1.07 | 256,000 | — | — |
| 1970-09-14 | $1.05 | $1.09 | 32,000 | — | — |
| 1970-09-11 | $1.05 | $1.09 | 979,200 | — | — |
| 1970-09-10 | $1.06 | $1.10 | 147,200 | — | — |
| 1970-09-09 | $1.06 | $1.10 | 44,800 | — | — |
| 1970-09-08 | $1.06 | $1.10 | 915,200 | — | — |
| 1970-09-04 | $1.06 | $1.10 | 240,000 | — | — |
| 1970-09-03 | $1.06 | $1.10 | 761,600 | — | — |
| 1970-09-02 | $1.04 | $1.08 | 92,800 | — | — |
| 1970-09-01 | $1.05 | $1.08 | 211,200 | — | — |
| 1970-08-31 | $1.04 | $1.07 | 326,400 | — | — |
| 1970-08-28 | $1.05 | $1.09 | 409,600 | — | — |
| 1970-08-27 | $1.05 | $1.08 | 291,200 | — | — |
| 1970-08-26 | $1.05 | $1.08 | 1,161,600 | — | — |
| 1970-08-25 | $1.04 | $1.08 | 281,600 | — | — |
| 1970-08-24 | $1.03 | $1.07 | 224,000 | — | — |
| 1970-08-21 | $1.01 | $1.04 | 236,800 | — | — |
| 1970-08-20 | $1.00 | $1.03 | 128,000 | — | — |
| 1970-08-19 | $0.99 | $1.03 | 48,000 | — | — |
| 1970-08-18 | $0.99 | $1.03 | 108,800 | — | — |
| 1970-08-17 | $0.99 | $1.03 | 204,800 | — | — |
| 1970-08-14 | $1.00 | $1.03 | 678,400 | — | — |
| 1970-08-13 | $1.00 | $1.03 | 249,600 | — | — |
| 1970-08-12 | $0.98 | $1.02 | 147,200 | — | — |
| 1970-08-11 | $0.97 | $1.01 | 496,000 | — | — |
| 1970-08-10 | $0.96 | $0.99 | 1,219,200 | — | — |
| 1970-08-07 | $0.95 | $0.99 | 144,000 | — | — |
| 1970-08-06 | $0.95 | $0.99 | 92,800 | — | — |
| 1970-08-05 | $0.95 | $0.98 | 172,800 | — | — |
| 1970-08-04 | $0.95 | $0.98 | 176,000 | — | — |
| 1970-08-03 | $0.89 | $0.93 | 64,000 | — | — |
| 1970-07-31 | $0.91 | $0.94 | 182,400 | — | — |
| 1970-07-30 | $0.90 | $0.93 | 1,088,000 | — | — |
| 1970-07-29 | $0.89 | $0.93 | 300,800 | — | — |
| 1970-07-28 | $0.88 | $0.91 | 524,800 | — | — |
| 1970-07-27 | $0.88 | $0.91 | 128,000 | — | — |
| 1970-07-24 | $0.88 | $0.90 | 70,400 | — | — |
| 1970-07-23 | $0.88 | $0.90 | 16,000 | — | — |
| 1970-07-22 | $0.88 | $0.90 | 160,000 | — | — |
| 1970-07-21 | $0.89 | $0.91 | 102,400 | — | — |
| 1970-07-20 | $0.90 | $0.92 | 368,000 | — | — |
| 1970-07-17 | $0.89 | $0.91 | 1,299,200 | — | — |
| 1970-07-16 | $0.89 | $0.91 | 102,400 | — | — |
| 1970-07-15 | $0.89 | $0.91 | 70,400 | — | — |
| 1970-07-14 | $0.88 | $0.90 | 236,800 | — | — |
| 1970-07-13 | $0.88 | $0.90 | 176,000 | — | — |
| 1970-07-10 | $0.87 | $0.89 | 67,200 | — | — |
| 1970-07-09 | $0.88 | $0.90 | 99,200 | — | — |
| 1970-07-08 | $0.86 | $0.88 | 112,000 | — | — |
| 1970-07-07 | $0.84 | $0.85 | 361,600 | — | — |
| 1970-07-06 | $0.84 | $0.85 | 243,200 | — | — |
| 1970-07-02 | $0.84 | $0.85 | 80,000 | — | — |
| 1970-07-01 | $0.84 | $0.85 | 204,800 | — | — |
| 1970-06-30 | $0.83 | $0.85 | 310,400 | — | — |
| 1970-06-29 | $0.82 | $0.84 | 345,600 | — | — |
| 1970-06-26 | $0.83 | $0.85 | 44,800 | — | — |
| 1970-06-25 | $0.84 | $0.86 | 128,000 | — | — |
| 1970-06-24 | $0.84 | $0.85 | 80,000 | — | — |
| 1970-06-23 | $0.84 | $0.86 | 163,200 | — | — |
| 1970-06-22 | $0.84 | $0.86 | 192,000 | — | — |
| 1970-06-19 | $0.84 | $0.86 | 41,600 | — | — |
| 1970-06-18 | $0.84 | $0.85 | 108,800 | — | — |
| 1970-06-17 | $0.83 | $0.85 | 67,200 | — | — |
| 1970-06-16 | $0.83 | $0.85 | 64,000 | — | — |
| 1970-06-15 | $0.82 | $0.83 | 70,400 | — | — |
| 1970-06-12 | $0.81 | $0.83 | 86,400 | — | — |
| 1970-06-11 | $0.84 | $0.86 | 147,200 | — | — |
| 1970-06-10 | $0.85 | $0.87 | 236,800 | — | — |
| 1970-06-09 | $0.86 | $0.88 | 230,400 | — | — |
| 1970-06-08 | $0.86 | $0.88 | 48,000 | — | — |
| 1970-06-05 | $0.88 | $0.89 | 313,600 | — | — |
| 1970-06-04 | $0.89 | $0.91 | 156,800 | — | — |
| 1970-06-03 | $0.88 | $0.90 | 35,200 | — | — |
| 1970-06-02 | $0.88 | $0.90 | 454,400 | — | — |
| 1970-06-01 | $0.87 | $0.89 | 326,400 | — | — |
| 1970-05-29 | $0.88 | $0.90 | 118,400 | — | — |
| 1970-05-28 | $0.84 | $0.86 | 128,000 | — | — |
| 1970-05-27 | $0.83 | $0.85 | 284,800 | — | — |
| 1970-05-26 | $0.77 | $0.79 | 291,200 | — | — |
| 1970-05-25 | $0.72 | $0.73 | 134,400 | — | — |
| 1970-05-22 | $0.78 | $0.80 | 336,000 | — | — |
| 1970-05-21 | $0.79 | $0.81 | 659,200 | — | — |
| 1970-05-20 | $0.80 | $0.82 | 140,800 | — | — |
| 1970-05-19 | $0.84 | $0.86 | 80,000 | — | — |
| 1970-05-18 | $0.86 | $0.87 | 140,800 | — | — |
| 1970-05-15 | $0.86 | $0.88 | 220,800 | — | — |
| 1970-05-14 | $0.85 | $0.87 | 99,200 | — | — |
| 1970-05-13 | $0.87 | $0.89 | 380,800 | — | — |
| 1970-05-12 | $0.89 | $0.91 | 188,800 | — | — |
| 1970-05-11 | $0.90 | $0.92 | 144,000 | — | — |
| 1970-05-08 | $0.90 | $0.92 | 57,600 | — | — |
| 1970-05-07 | $0.91 | $0.93 | 1,475,200 | — | — |
| 1970-05-06 | $0.92 | $0.94 | 582,400 | — | — |
| 1970-05-05 | $0.92 | $0.94 | 169,600 | — | — |
| 1970-05-04 | $0.93 | $0.95 | 326,400 | — | — |
| 1970-05-01 | $0.94 | $0.96 | 982,400 | — | — |
| 1970-04-30 | $0.94 | $0.96 | 499,200 | — | — |
| 1970-04-29 | $0.94 | $0.96 | 812,800 | — | — |
| 1970-04-28 | $0.94 | $0.96 | 620,800 | — | — |
| 1970-04-27 | $0.94 | $0.96 | 758,400 | — | — |
| 1970-04-24 | $0.98 | $0.99 | 156,800 | — | — |
| 1970-04-23 | $0.98 | $1.00 | 403,200 | — | — |
| 1970-04-22 | $0.99 | $1.00 | 502,400 | — | — |
| 1970-04-21 | $1.01 | $1.02 | 246,400 | — | — |
| 1970-04-20 | $1.00 | $1.02 | 233,600 | — | — |
| 1970-04-17 | $1.00 | $1.02 | 211,200 | — | — |
| 1970-04-16 | $1.00 | $1.01 | 124,800 | — | — |
| 1970-04-15 | $1.00 | $1.01 | 256,000 | — | — |
| 1970-04-14 | $0.99 | $1.00 | 563,200 | — | — |
| 1970-04-13 | $0.98 | $0.99 | 214,400 | — | — |
| 1970-04-10 | $0.98 | $1.00 | 332,800 | — | — |
| 1970-04-09 | $0.99 | $1.00 | 240,000 | — | — |
| 1970-04-08 | $0.97 | $0.98 | 102,400 | — | — |
| 1970-04-07 | $0.96 | $0.97 | 233,600 | — | — |
| 1970-04-06 | $0.97 | $0.98 | 188,800 | — | — |
| 1970-04-03 | $0.98 | $1.00 | 524,800 | — | — |
| 1970-04-02 | $0.96 | $0.97 | 57,600 | — | — |
| 1970-04-01 | $0.96 | $0.97 | 406,400 | — | — |
| 1970-03-31 | $0.96 | $0.97 | 73,600 | — | — |
| 1970-03-30 | $0.96 | $0.98 | 89,600 | — | — |
| 1970-03-26 | $0.97 | $0.98 | 284,800 | — | — |
| 1970-03-25 | $0.98 | $0.99 | 307,200 | — | — |
| 1970-03-24 | $0.98 | $0.99 | 89,600 | — | — |
| 1970-03-23 | $0.98 | $0.99 | 108,800 | — | — |
| 1970-03-20 | $0.98 | $1.00 | 364,800 | — | — |
| 1970-03-19 | $0.98 | $0.99 | 67,200 | — | — |
| 1970-03-18 | $0.98 | $0.99 | 156,800 | — | — |
| 1970-03-17 | $0.98 | $0.99 | 134,400 | — | — |
| 1970-03-16 | $0.98 | $0.99 | 284,800 | — | — |
| 1970-03-13 | $0.99 | $1.00 | 169,600 | — | — |
| 1970-03-12 | $0.98 | $0.99 | 188,800 | — | — |
| 1970-03-11 | $0.98 | $1.00 | 294,400 | — | — |
| 1970-03-10 | $0.97 | $0.98 | 358,400 | — | — |
| 1970-03-09 | $0.98 | $0.99 | 451,200 | — | — |
| 1970-03-06 | $0.98 | $0.99 | 704,000 | — | — |
| 1970-03-05 | $0.98 | $0.99 | 198,400 | — | — |
| 1970-03-04 | $0.96 | $0.97 | 265,600 | — | — |
| 1970-03-03 | $0.97 | $0.98 | 355,200 | — | — |
| 1970-03-02 | $0.97 | $0.98 | 297,600 | — | — |
| 1970-02-27 | $0.97 | $0.98 | 1,177,600 | — | — |
| 1970-02-26 | $0.97 | $0.98 | 457,600 | — | — |
| 1970-02-25 | $0.97 | $0.98 | 361,600 | — | — |
| 1970-02-24 | $0.95 | $0.96 | 288,000 | — | — |
| 1970-02-20 | $0.94 | $0.95 | 617,600 | — | — |
| 1970-02-19 | $0.94 | $0.95 | 860,800 | — | — |
| 1970-02-18 | $0.92 | $0.93 | 694,400 | — | — |
| 1970-02-17 | $0.91 | $0.92 | 195,200 | — | — |
| 1970-02-16 | $0.91 | $0.92 | 185,600 | — | — |
| 1970-02-13 | $0.90 | $0.91 | 201,600 | — | — |
| 1970-02-12 | $0.91 | $0.92 | 60,800 | — | — |
| 1970-02-11 | $0.89 | $0.90 | 240,000 | — | — |
| 1970-02-10 | $0.89 | $0.90 | 147,200 | — | — |
| 1970-02-09 | $0.90 | $0.91 | 787,200 | — | — |
| 1970-02-06 | $0.85 | $0.86 | 214,400 | — | — |
| 1970-02-05 | $0.84 | $0.85 | 387,200 | — | — |
| 1970-02-04 | $0.83 | $0.84 | 419,200 | — | — |
| 1970-02-03 | $0.84 | $0.85 | 233,600 | — | — |
| 1970-02-02 | $0.83 | $0.84 | 428,800 | — | — |
| 1970-01-30 | $0.82 | $0.83 | 432,000 | — | — |
| 1970-01-29 | $0.83 | $0.84 | 364,800 | — | — |
| 1970-01-28 | $0.84 | $0.85 | 246,400 | — | — |
| 1970-01-27 | $0.84 | $0.85 | 403,200 | — | — |
| 1970-01-26 | $0.86 | $0.87 | 272,000 | — | — |
| 1970-01-23 | $0.86 | $0.86 | 227,200 | — | — |
| 1970-01-22 | $0.86 | $0.86 | 192,000 | — | — |
| 1970-01-21 | $0.86 | $0.86 | 83,200 | — | — |
| 1970-01-20 | $0.86 | $0.86 | 3,360,000 | — | — |
| 1970-01-19 | $0.86 | $0.86 | 656,000 | — | — |
| 1970-01-16 | $0.89 | $0.89 | 195,200 | — | — |
| 1970-01-15 | $0.89 | $0.89 | 457,600 | — | — |
| 1970-01-14 | $0.87 | $0.87 | 1,180,800 | — | — |
| 1970-01-13 | $0.86 | $0.86 | 192,000 | — | — |
| 1970-01-12 | $0.88 | $0.88 | 160,000 | — | — |
| 1970-01-09 | $0.88 | $0.88 | 160,000 | — | — |
| 1970-01-08 | $0.88 | $0.88 | 204,800 | — | — |
| 1970-01-07 | $0.88 | $0.88 | 348,800 | — | — |
| 1970-01-06 | $0.90 | $0.90 | 614,400 | — | — |
| 1970-01-05 | $0.89 | $0.89 | 556,800 | — | — |
| 1970-01-02 | $0.88 | $0.88 | 128,000 | — | — |