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 | $0.93 | $0.93 | 426,408 | — | — |
| 1970-12-30 | $0.93 | $0.93 | 300,246 | — | — |
| 1970-12-29 | $0.91 | $0.91 | 220,050 | — | — |
| 1970-12-28 | $0.91 | $0.91 | 169,194 | — | — |
| 1970-12-24 | $0.93 | $0.93 | 255,258 | — | — |
| 1970-12-23 | $0.86 | $0.86 | 156,480 | — | — |
| 1970-12-22 | $0.84 | $0.84 | 170,172 | — | — |
| 1970-12-21 | $0.87 | $0.87 | 345,234 | — | — |
| 1970-12-18 | $0.89 | $0.89 | 98,778 | — | — |
| 1970-12-17 | $0.89 | $0.89 | 104,646 | — | — |
| 1970-12-16 | $0.91 | $0.91 | 79,218 | — | — |
| 1970-12-15 | $0.92 | $0.92 | 123,228 | — | — |
| 1970-12-14 | $0.95 | $0.95 | 270,906 | — | — |
| 1970-12-11 | $0.92 | $0.92 | 306,114 | — | — |
| 1970-12-10 | $0.89 | $0.89 | 86,064 | — | — |
| 1970-12-09 | $0.89 | $0.89 | 89,976 | — | — |
| 1970-12-08 | $0.93 | $0.93 | 104,646 | — | — |
| 1970-12-07 | $0.93 | $0.93 | 161,370 | — | — |
| 1970-12-04 | $0.92 | $0.92 | 121,272 | — | — |
| 1970-12-03 | $0.98 | $0.98 | 230,808 | — | — |
| 1970-12-02 | $0.92 | $0.92 | 60,636 | — | — |
| 1970-12-01 | $0.91 | $0.91 | 109,536 | — | — |
| 1970-11-30 | $0.93 | $0.93 | 113,448 | — | — |
| 1970-11-27 | $0.91 | $0.91 | 64,548 | — | — |
| 1970-11-25 | $0.87 | $0.87 | 88,998 | — | — |
| 1970-11-24 | $0.86 | $0.86 | 89,976 | — | — |
| 1970-11-23 | $0.86 | $0.86 | 150,612 | — | — |
| 1970-11-20 | $0.92 | $0.92 | 277,752 | — | — |
| 1970-11-19 | $0.92 | $0.92 | 74,328 | — | — |
| 1970-11-18 | $0.92 | $0.92 | 42,054 | — | — |
| 1970-11-17 | $0.97 | $0.97 | 157,458 | — | — |
| 1970-11-16 | $0.96 | $0.96 | 169,194 | — | — |
| 1970-11-13 | $0.93 | $0.93 | 249,390 | — | — |
| 1970-11-12 | $0.95 | $0.95 | 57,702 | — | — |
| 1970-11-11 | $0.95 | $0.95 | 99,756 | — | — |
| 1970-11-10 | $0.96 | $0.96 | 121,272 | — | — |
| 1970-11-09 | $0.95 | $0.95 | 128,118 | — | — |
| 1970-11-06 | $0.98 | $0.98 | 96,822 | — | — |
| 1970-11-05 | $0.95 | $0.95 | 59,658 | — | — |
| 1970-11-04 | $1.01 | $1.01 | 88,998 | — | — |
| 1970-11-03 | $1.02 | $1.02 | 63,570 | — | — |
| 1970-11-02 | $0.97 | $0.97 | 68,460 | — | — |
| 1970-10-30 | $0.95 | $0.95 | 133,986 | — | — |
| 1970-10-29 | $0.96 | $0.96 | 65,526 | — | — |
| 1970-10-28 | $1.01 | $1.01 | 64,548 | — | — |
| 1970-10-27 | $1.00 | $1.00 | 92,910 | — | — |
| 1970-10-26 | $0.98 | $0.98 | 83,130 | — | — |
| 1970-10-23 | $1.02 | $1.02 | 35,208 | — | — |
| 1970-10-22 | $1.02 | $1.02 | 80,196 | — | — |
| 1970-10-21 | $1.01 | $1.01 | 54,768 | — | — |
| 1970-10-20 | $1.05 | $1.05 | 117,360 | — | — |
| 1970-10-19 | $1.05 | $1.05 | 248,412 | — | — |
| 1970-10-16 | $1.10 | $1.10 | 36,186 | — | — |
| 1970-10-15 | $1.07 | $1.07 | 76,284 | — | — |
| 1970-10-14 | $1.12 | $1.12 | 90,954 | — | — |
| 1970-10-13 | $1.15 | $1.15 | 56,724 | — | — |
| 1970-10-12 | $1.20 | $1.20 | 53,790 | — | — |
| 1970-10-09 | $1.19 | $1.19 | 63,570 | — | — |
| 1970-10-08 | $1.20 | $1.20 | 86,064 | — | — |
| 1970-10-07 | $1.28 | $1.28 | 126,162 | — | — |
| 1970-10-06 | $1.25 | $1.25 | 230,808 | — | — |
| 1970-10-05 | $1.23 | $1.23 | 201,468 | — | — |
| 1970-10-02 | $1.15 | $1.15 | 30,318 | — | — |
| 1970-10-01 | $1.16 | $1.16 | 63,570 | — | — |
| 1970-09-30 | $1.18 | $1.18 | 119,316 | — | — |
| 1970-09-29 | $1.20 | $1.20 | 99,756 | — | — |
| 1970-09-28 | $1.20 | $1.20 | 59,658 | — | — |
| 1970-09-25 | $1.23 | $1.23 | 128,118 | — | — |
| 1970-09-24 | $1.24 | $1.24 | 198,534 | — | — |
| 1970-09-23 | $1.19 | $1.19 | 198,534 | — | — |
| 1970-09-22 | $1.18 | $1.18 | 76,284 | — | — |
| 1970-09-21 | $1.20 | $1.20 | 207,336 | — | — |
| 1970-09-18 | $1.20 | $1.20 | 149,634 | — | — |
| 1970-09-17 | $1.19 | $1.19 | 190,710 | — | — |
| 1970-09-16 | $1.27 | $1.27 | 90,954 | — | — |
| 1970-09-15 | $1.28 | $1.28 | 153,546 | — | — |
| 1970-09-14 | $1.32 | $1.32 | 499,758 | — | — |
| 1970-09-11 | $1.32 | $1.32 | 803,916 | — | — |
| 1970-09-10 | $1.12 | $1.12 | 104,646 | — | — |
| 1970-09-09 | $1.15 | $1.15 | 119,316 | — | — |
| 1970-09-08 | $1.16 | $1.16 | 367,728 | — | — |
| 1970-09-04 | $1.09 | $1.09 | 70,416 | — | — |
| 1970-09-03 | $1.07 | $1.07 | 206,358 | — | — |
| 1970-09-02 | $1.02 | $1.02 | 136,920 | — | — |
| 1970-09-01 | $1.02 | $1.02 | 204,402 | — | — |
| 1970-08-31 | $1.12 | $1.12 | 217,116 | — | — |
| 1970-08-28 | $1.15 | $1.15 | 316,872 | — | — |
| 1970-08-27 | $1.10 | $1.10 | 627,876 | — | — |
| 1970-08-26 | $1.00 | $1.00 | 111,492 | — | — |
| 1970-08-25 | $0.95 | $0.95 | 144,744 | — | — |
| 1970-08-24 | $0.95 | $0.95 | 226,896 | — | — |
| 1970-08-21 | $0.91 | $0.91 | 165,282 | — | — |
| 1970-08-20 | $0.86 | $0.86 | 134,964 | — | — |
| 1970-08-19 | $0.78 | $0.78 | 94,866 | — | — |
| 1970-08-18 | $0.79 | $0.79 | 160,392 | — | — |
| 1970-08-17 | $0.78 | $0.78 | 123,228 | — | — |
| 1970-08-14 | $0.75 | $0.75 | 169,194 | — | — |
| 1970-08-13 | $0.78 | $0.78 | 57,702 | — | — |
| 1970-08-12 | $0.78 | $0.78 | 83,130 | — | — |
| 1970-08-11 | $0.78 | $0.78 | 183,864 | — | — |
| 1970-08-10 | $0.79 | $0.79 | 126,162 | — | — |
| 1970-08-07 | $0.83 | $0.83 | 64,548 | — | — |
| 1970-08-06 | $0.84 | $0.84 | 116,382 | — | — |
| 1970-08-05 | $0.84 | $0.84 | 64,548 | — | — |
| 1970-08-04 | $0.84 | $0.84 | 187,776 | — | — |
| 1970-08-03 | $0.87 | $0.87 | 80,196 | — | — |
| 1970-07-31 | $0.82 | $0.82 | 76,284 | — | — |
| 1970-07-30 | $0.83 | $0.83 | 106,602 | — | — |
| 1970-07-29 | $0.83 | $0.83 | 71,394 | — | — |
| 1970-07-28 | $0.84 | $0.84 | 45,966 | — | — |
| 1970-07-27 | $0.82 | $0.82 | 677,754 | — | — |
| 1970-07-24 | $0.87 | $0.87 | 101,712 | — | — |
| 1970-07-23 | $0.89 | $0.89 | 185,820 | — | — |
| 1970-07-22 | $0.91 | $0.91 | 312,960 | — | — |
| 1970-07-21 | $0.86 | $0.86 | 222,006 | — | — |
| 1970-07-20 | $0.89 | $0.89 | 182,886 | — | — |
| 1970-07-17 | $0.92 | $0.92 | 315,894 | — | — |
| 1970-07-16 | $0.89 | $0.89 | 94,866 | — | — |
| 1970-07-15 | $0.88 | $0.88 | 178,974 | — | — |
| 1970-07-14 | $0.95 | $0.95 | 153,546 | — | — |
| 1970-07-13 | $0.93 | $0.93 | 139,854 | — | — |
| 1970-07-10 | $0.86 | $0.86 | 117,360 | — | — |
| 1970-07-09 | $0.86 | $0.86 | 192,666 | — | — |
| 1970-07-08 | $0.81 | $0.81 | 92,910 | — | — |
| 1970-07-07 | $0.72 | $0.72 | 166,260 | — | — |
| 1970-07-06 | $0.73 | $0.73 | 125,184 | — | — |
| 1970-07-02 | $0.75 | $0.75 | 191,688 | — | — |
| 1970-07-01 | $0.78 | $0.78 | 104,646 | — | — |
| 1970-06-30 | $0.79 | $0.79 | 202,446 | — | — |
| 1970-06-29 | $0.78 | $0.78 | 131,052 | — | — |
| 1970-06-26 | $0.82 | $0.82 | 221,028 | — | — |
| 1970-06-25 | $0.87 | $0.87 | 146,700 | — | — |
| 1970-06-24 | $0.87 | $0.87 | 161,370 | — | — |
| 1970-06-23 | $0.87 | $0.87 | 184,842 | — | — |
| 1970-06-22 | $0.89 | $0.89 | 318,828 | — | — |
| 1970-06-19 | $1.00 | $1.00 | 127,140 | — | — |
| 1970-06-18 | $1.01 | $1.01 | 139,854 | — | — |
| 1970-06-17 | $1.00 | $1.00 | 125,184 | — | — |
| 1970-06-16 | $1.00 | $1.00 | 230,808 | — | — |
| 1970-06-15 | $0.97 | $0.97 | 123,228 | — | — |
| 1970-06-12 | $1.00 | $1.00 | 114,426 | — | — |
| 1970-06-11 | $1.05 | $1.05 | 207,336 | — | — |
| 1970-06-10 | $1.00 | $1.00 | 69,438 | — | — |
| 1970-06-09 | $1.05 | $1.05 | 64,548 | — | — |
| 1970-06-08 | $1.09 | $1.09 | 98,778 | — | — |
| 1970-06-05 | $1.06 | $1.06 | 221,028 | — | — |
| 1970-06-04 | $1.04 | $1.04 | 73,350 | — | — |
| 1970-06-03 | $1.09 | $1.09 | 141,810 | — | — |
| 1970-06-02 | $1.05 | $1.05 | 264,060 | — | — |
| 1970-06-01 | $1.07 | $1.07 | 313,938 | — | — |
| 1970-05-29 | $0.92 | $0.92 | 297,312 | — | — |
| 1970-05-28 | $0.98 | $0.98 | 567,240 | — | — |
| 1970-05-27 | $1.05 | $1.05 | 207,336 | — | — |
| 1970-05-26 | $0.96 | $0.96 | 252,324 | — | — |
| 1970-05-25 | $1.02 | $1.02 | 217,116 | — | — |
| 1970-05-22 | $1.05 | $1.05 | 293,400 | — | — |
| 1970-05-21 | $1.07 | $1.07 | 246,456 | — | — |
| 1970-05-20 | $1.12 | $1.12 | 175,062 | — | — |
| 1970-05-19 | $1.18 | $1.18 | 70,416 | — | — |
| 1970-05-18 | $1.21 | $1.21 | 102,690 | — | — |
| 1970-05-15 | $1.20 | $1.20 | 88,020 | — | — |
| 1970-05-14 | $1.18 | $1.18 | 182,886 | — | — |
| 1970-05-13 | $1.19 | $1.19 | 83,130 | — | — |
| 1970-05-12 | $1.20 | $1.20 | 93,888 | — | — |
| 1970-05-11 | $1.25 | $1.25 | 52,812 | — | — |
| 1970-05-08 | $1.24 | $1.24 | 46,944 | — | — |
| 1970-05-07 | $1.25 | $1.25 | 42,054 | — | — |
| 1970-05-06 | $1.25 | $1.25 | 99,756 | — | — |
| 1970-05-05 | $1.23 | $1.23 | 136,920 | — | — |
| 1970-05-04 | $1.29 | $1.29 | 147,678 | — | — |
| 1970-05-01 | $1.35 | $1.35 | 126,162 | — | — |
| 1970-04-30 | $1.29 | $1.29 | 160,392 | — | — |
| 1970-04-29 | $1.25 | $1.25 | 150,612 | — | — |
| 1970-04-28 | $1.15 | $1.15 | 185,820 | — | — |
| 1970-04-27 | $1.15 | $1.15 | 197,556 | — | — |
| 1970-04-24 | $1.24 | $1.24 | 90,954 | — | — |
| 1970-04-23 | $1.25 | $1.25 | 137,898 | — | — |
| 1970-04-22 | $1.23 | $1.23 | 255,258 | — | — |
| 1970-04-21 | $1.29 | $1.29 | 170,172 | — | — |
| 1970-04-20 | $1.33 | $1.33 | 220,050 | — | — |
| 1970-04-17 | $1.30 | $1.30 | 251,346 | — | — |
| 1970-04-16 | $1.37 | $1.37 | 98,778 | — | — |
| 1970-04-15 | $1.33 | $1.33 | 126,162 | — | — |
| 1970-04-14 | $1.35 | $1.35 | 134,964 | — | — |
| 1970-04-13 | $1.38 | $1.38 | 54,768 | — | — |
| 1970-04-10 | $1.39 | $1.39 | 39,120 | — | — |
| 1970-04-09 | $1.41 | $1.41 | 114,426 | — | — |
| 1970-04-08 | $1.41 | $1.41 | 107,580 | — | — |
| 1970-04-07 | $1.43 | $1.43 | 43,032 | — | — |
| 1970-04-06 | $1.44 | $1.44 | 80,196 | — | — |
| 1970-04-03 | $1.48 | $1.48 | 88,998 | — | — |
| 1970-04-02 | $1.51 | $1.51 | 163,326 | — | — |
| 1970-04-01 | $1.55 | $1.55 | 173,106 | — | — |
| 1970-03-31 | $1.52 | $1.52 | 101,712 | — | — |
| 1970-03-30 | $1.55 | $1.55 | 100,734 | — | — |
| 1970-03-26 | $1.58 | $1.58 | 173,106 | — | — |
| 1970-03-25 | $1.60 | $1.60 | 321,762 | — | — |
| 1970-03-24 | $1.52 | $1.52 | 319,806 | — | — |
| 1970-03-23 | $1.46 | $1.46 | 115,404 | — | — |
| 1970-03-20 | $1.42 | $1.42 | 127,140 | — | — |
| 1970-03-19 | $1.42 | $1.42 | 114,426 | — | — |
| 1970-03-18 | $1.41 | $1.41 | 123,228 | — | — |
| 1970-03-17 | $1.41 | $1.41 | 295,356 | — | — |
| 1970-03-16 | $1.42 | $1.42 | 226,896 | — | — |
| 1970-03-13 | $1.41 | $1.41 | 352,080 | — | — |
| 1970-03-12 | $1.41 | $1.41 | 1,269,444 | — | — |
| 1970-03-11 | $1.48 | $1.48 | 424,452 | — | — |
| 1970-03-10 | $1.47 | $1.47 | 379,464 | — | — |
| 1970-03-09 | $1.56 | $1.56 | 252,324 | — | — |
| 1970-03-06 | $1.50 | $1.50 | 819,564 | — | — |
| 1970-03-05 | $1.62 | $1.62 | 14,670 | — | — |
| 1970-03-04 | $1.62 | $1.62 | 100,734 | — | — |
| 1970-03-03 | $1.64 | $1.64 | 89,976 | — | — |
| 1970-03-02 | $1.65 | $1.65 | 144,744 | — | — |
| 1970-02-27 | $1.64 | $1.64 | 120,294 | — | — |
| 1970-02-26 | $1.60 | $1.60 | 166,260 | — | — |
| 1970-02-25 | $1.62 | $1.62 | 134,964 | — | — |
| 1970-02-24 | $1.61 | $1.61 | 93,888 | — | — |
| 1970-02-20 | $1.61 | $1.61 | 90,954 | — | — |
| 1970-02-19 | $1.58 | $1.58 | 349,146 | — | — |
| 1970-02-18 | $1.55 | $1.55 | 130,074 | — | — |
| 1970-02-17 | $1.56 | $1.56 | 120,294 | — | — |
| 1970-02-16 | $1.55 | $1.55 | 232,764 | — | — |
| 1970-02-13 | $1.61 | $1.61 | 114,426 | — | — |
| 1970-02-12 | $1.61 | $1.61 | 95,844 | — | — |
| 1970-02-11 | $1.64 | $1.64 | 104,646 | — | — |
| 1970-02-10 | $1.58 | $1.58 | 90,954 | — | — |
| 1970-02-09 | $1.64 | $1.64 | 101,712 | — | — |
| 1970-02-06 | $1.71 | $1.71 | 220,050 | — | — |
| 1970-02-05 | $1.64 | $1.64 | 106,602 | — | — |
| 1970-02-04 | $1.65 | $1.65 | 156,480 | — | — |
| 1970-02-03 | $1.64 | $1.64 | 423,474 | — | — |
| 1970-02-02 | $1.64 | $1.64 | 438,144 | — | — |
| 1970-01-30 | $1.78 | $1.78 | 128,118 | — | — |
| 1970-01-29 | $1.79 | $1.79 | 100,734 | — | — |
| 1970-01-28 | $1.79 | $1.79 | 55,746 | — | — |
| 1970-01-27 | $1.83 | $1.83 | 85,086 | — | — |
| 1970-01-26 | $1.87 | $1.87 | 141,810 | — | — |
| 1970-01-23 | $1.89 | $1.89 | 88,998 | — | — |
| 1970-01-22 | $1.97 | $1.97 | 45,966 | — | — |
| 1970-01-21 | $1.99 | $1.99 | 49,878 | — | — |
| 1970-01-20 | $1.94 | $1.94 | 134,964 | — | — |
| 1970-01-19 | $1.88 | $1.88 | 63,570 | — | — |
| 1970-01-16 | $1.87 | $1.87 | 98,778 | — | — |
| 1970-01-15 | $1.92 | $1.92 | 99,756 | — | — |
| 1970-01-14 | $1.97 | $1.97 | 89,976 | — | — |
| 1970-01-13 | $2.06 | $2.06 | 67,482 | — | — |
| 1970-01-12 | $2.08 | $2.08 | 125,184 | — | — |
| 1970-01-09 | $2.07 | $2.07 | 77,262 | — | — |
| 1970-01-08 | $2.10 | $2.10 | 189,732 | — | — |
| 1970-01-07 | $2.15 | $2.15 | 200,490 | — | — |
| 1970-01-06 | $2.10 | $2.10 | 207,336 | — | — |
| 1970-01-05 | $2.02 | $2.02 | 184,842 | — | — |
| 1970-01-02 | $1.87 | $1.87 | 112,470 | — | — |