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 | $5.17 | $5.25 | 191,360 | — | — |
| 1970-12-30 | $5.15 | $5.23 | 440,128 | — | — |
| 1970-12-29 | $5.09 | $5.17 | 267,904 | — | — |
| 1970-12-28 | $5.01 | $5.09 | 132,038 | — | — |
| 1970-12-24 | $4.99 | $5.07 | 310,003 | — | — |
| 1970-12-23 | $4.98 | $5.06 | 229,632 | — | — |
| 1970-12-22 | $5.00 | $5.08 | 417,165 | — | — |
| 1970-12-21 | $4.96 | $5.04 | 449,696 | — | — |
| 1970-12-18 | $5.07 | $5.15 | 220,064 | — | — |
| 1970-12-17 | $5.05 | $5.13 | 132,038 | — | — |
| 1970-12-16 | $5.05 | $5.13 | 221,978 | — | — |
| 1970-12-15 | $5.04 | $5.12 | 292,781 | — | — |
| 1970-12-14 | $5.04 | $5.12 | 319,571 | — | — |
| 1970-12-11 | $5.07 | $5.15 | 562,598 | — | — |
| 1970-12-10 | $4.97 | $5.05 | 568,339 | — | — |
| 1970-12-09 | $4.91 | $4.99 | 484,141 | — | — |
| 1970-12-08 | $4.91 | $4.99 | 564,512 | — | — |
| 1970-12-07 | $4.91 | $4.98 | 522,413 | — | — |
| 1970-12-04 | $4.83 | $4.91 | 373,152 | — | — |
| 1970-12-03 | $4.79 | $4.86 | 803,712 | — | — |
| 1970-12-02 | $4.75 | $4.82 | 681,242 | — | — |
| 1970-12-01 | $4.70 | $4.77 | 510,931 | — | — |
| 1970-11-30 | $4.70 | $4.77 | 616,179 | — | — |
| 1970-11-27 | $4.74 | $4.82 | 256,422 | — | — |
| 1970-11-25 | $4.70 | $4.78 | 332,966 | — | — |
| 1970-11-24 | $4.60 | $4.67 | 327,226 | — | — |
| 1970-11-23 | $4.59 | $4.66 | 465,005 | — | — |
| 1970-11-20 | $4.51 | $4.58 | 438,214 | — | — |
| 1970-11-19 | $4.47 | $4.54 | 149,261 | — | — |
| 1970-11-18 | $4.48 | $4.55 | 688,896 | — | — |
| 1970-11-17 | $4.47 | $4.54 | 1,810,266 | — | — |
| 1970-11-16 | $4.48 | $4.55 | 179,878 | — | — |
| 1970-11-13 | $4.51 | $4.55 | 627,661 | — | — |
| 1970-11-12 | $4.49 | $4.54 | 2,502,989 | — | — |
| 1970-11-11 | $4.54 | $4.59 | 445,869 | — | — |
| 1970-11-10 | $4.56 | $4.61 | 10,685,542 | — | — |
| 1970-11-09 | $4.73 | $4.78 | 419,078 | — | — |
| 1970-11-06 | $4.68 | $4.73 | 315,744 | — | — |
| 1970-11-05 | $4.66 | $4.71 | 233,459 | — | — |
| 1970-11-04 | $4.64 | $4.69 | 376,979 | — | — |
| 1970-11-03 | $4.62 | $4.67 | 124,384 | — | — |
| 1970-11-02 | $4.64 | $4.69 | 277,472 | — | — |
| 1970-10-30 | $4.62 | $4.67 | 223,891 | — | — |
| 1970-10-29 | $4.61 | $4.65 | 350,189 | — | — |
| 1970-10-28 | $4.60 | $4.65 | 1,888,723 | — | — |
| 1970-10-27 | $4.62 | $4.67 | 262,163 | — | — |
| 1970-10-26 | $4.66 | $4.71 | 126,298 | — | — |
| 1970-10-23 | $4.66 | $4.71 | 700,378 | — | — |
| 1970-10-22 | $4.66 | $4.71 | 212,410 | — | — |
| 1970-10-21 | $4.65 | $4.70 | 709,946 | — | — |
| 1970-10-20 | $4.62 | $4.67 | 445,869 | — | — |
| 1970-10-19 | $4.66 | $4.71 | 208,582 | — | — |
| 1970-10-16 | $4.66 | $4.71 | 126,298 | — | — |
| 1970-10-15 | $4.70 | $4.75 | 553,030 | — | — |
| 1970-10-14 | $4.65 | $4.70 | 181,792 | — | — |
| 1970-10-13 | $4.57 | $4.62 | 172,224 | — | — |
| 1970-10-12 | $4.59 | $4.63 | 95,680 | — | — |
| 1970-10-09 | $4.60 | $4.65 | 451,610 | — | — |
| 1970-10-08 | $4.66 | $4.71 | 424,819 | — | — |
| 1970-10-07 | $4.69 | $4.74 | 430,560 | — | — |
| 1970-10-06 | $4.68 | $4.73 | 939,578 | — | — |
| 1970-10-05 | $4.64 | $4.69 | 516,672 | — | — |
| 1970-10-02 | $4.57 | $4.61 | 541,549 | — | — |
| 1970-10-01 | $4.55 | $4.59 | 1,951,872 | — | — |
| 1970-09-30 | $4.62 | $4.67 | 396,115 | — | — |
| 1970-09-29 | $4.57 | $4.62 | 378,893 | — | — |
| 1970-09-28 | $4.60 | $4.65 | 177,965 | — | — |
| 1970-09-25 | $4.61 | $4.65 | 849,638 | — | — |
| 1970-09-24 | $4.70 | $4.75 | 363,584 | — | — |
| 1970-09-23 | $4.56 | $4.61 | 398,029 | — | — |
| 1970-09-22 | $4.48 | $4.53 | 367,411 | — | — |
| 1970-09-21 | $4.49 | $4.54 | 212,410 | — | — |
| 1970-09-18 | $4.51 | $4.55 | 344,448 | — | — |
| 1970-09-17 | $4.49 | $4.54 | 304,262 | — | — |
| 1970-09-16 | $4.49 | $4.53 | 440,128 | — | — |
| 1970-09-15 | $4.48 | $4.53 | 126,298 | — | — |
| 1970-09-14 | $4.46 | $4.51 | 396,115 | — | — |
| 1970-09-11 | $4.45 | $4.50 | 147,347 | — | — |
| 1970-09-10 | $4.47 | $4.52 | 545,376 | — | — |
| 1970-09-09 | $4.48 | $4.53 | 535,808 | — | — |
| 1970-09-08 | $4.41 | $4.46 | 250,682 | — | — |
| 1970-09-04 | $4.43 | $4.48 | 436,301 | — | — |
| 1970-09-03 | $4.44 | $4.49 | 1,167,296 | — | — |
| 1970-09-02 | $4.44 | $4.49 | 206,669 | — | — |
| 1970-09-01 | $4.45 | $4.50 | 1,894,464 | — | — |
| 1970-08-31 | $4.59 | $4.64 | 185,619 | — | — |
| 1970-08-28 | $4.62 | $4.67 | 606,611 | — | — |
| 1970-08-27 | $4.59 | $4.63 | 191,360 | — | — |
| 1970-08-26 | $4.55 | $4.59 | 338,707 | — | — |
| 1970-08-25 | $4.55 | $4.59 | 497,536 | — | — |
| 1970-08-24 | $4.51 | $4.55 | 2,562,310 | — | — |
| 1970-08-21 | $4.42 | $4.46 | 285,126 | — | — |
| 1970-08-20 | $4.26 | $4.30 | 254,509 | — | — |
| 1970-08-19 | $4.19 | $4.23 | 382,720 | — | — |
| 1970-08-18 | $4.13 | $4.18 | 317,658 | — | — |
| 1970-08-17 | $4.10 | $4.14 | 244,941 | — | — |
| 1970-08-14 | $4.08 | $4.10 | 382,720 | — | — |
| 1970-08-13 | $4.17 | $4.19 | 336,794 | — | — |
| 1970-08-12 | $4.25 | $4.27 | 130,125 | — | — |
| 1970-08-11 | $4.30 | $4.33 | 283,213 | — | — |
| 1970-08-10 | $4.32 | $4.35 | 153,088 | — | — |
| 1970-08-07 | $4.34 | $4.37 | 1,109,888 | — | — |
| 1970-08-06 | $4.30 | $4.32 | 239,200 | — | — |
| 1970-08-05 | $4.21 | $4.23 | 212,410 | — | — |
| 1970-08-04 | $4.21 | $4.23 | 287,040 | — | — |
| 1970-08-03 | $4.22 | $4.24 | 870,688 | — | — |
| 1970-07-31 | $4.22 | $4.24 | 279,386 | — | — |
| 1970-07-30 | $4.22 | $4.24 | 214,323 | — | — |
| 1970-07-29 | $4.21 | $4.23 | 539,635 | — | — |
| 1970-07-28 | $4.21 | $4.23 | 306,176 | — | — |
| 1970-07-27 | $4.21 | $4.23 | 162,656 | — | — |
| 1970-07-24 | $4.23 | $4.25 | 577,907 | — | — |
| 1970-07-23 | $4.25 | $4.27 | 447,782 | — | — |
| 1970-07-22 | $4.19 | $4.21 | 543,462 | — | — |
| 1970-07-21 | $4.17 | $4.19 | 306,176 | — | — |
| 1970-07-20 | $4.13 | $4.16 | 285,126 | — | — |
| 1970-07-17 | $4.17 | $4.19 | 455,437 | — | — |
| 1970-07-16 | $4.07 | $4.09 | 623,834 | — | — |
| 1970-07-15 | $3.96 | $3.98 | 480,314 | — | — |
| 1970-07-14 | $3.91 | $3.93 | 453,523 | — | — |
| 1970-07-13 | $3.86 | $3.88 | 302,349 | — | — |
| 1970-07-10 | $3.91 | $3.93 | 231,546 | — | — |
| 1970-07-09 | $3.94 | $3.96 | 1,607,424 | — | — |
| 1970-07-08 | $3.92 | $3.94 | 505,190 | — | — |
| 1970-07-07 | $3.74 | $3.75 | 581,734 | — | — |
| 1970-07-06 | $3.75 | $3.77 | 501,363 | — | — |
| 1970-07-02 | $3.85 | $3.87 | 401,856 | — | — |
| 1970-07-01 | $3.84 | $3.86 | 342,534 | — | — |
| 1970-06-30 | $3.95 | $3.96 | 306,176 | — | — |
| 1970-06-29 | $3.97 | $3.99 | 269,818 | — | — |
| 1970-06-26 | $4.05 | $4.07 | 430,560 | — | — |
| 1970-06-25 | $4.06 | $4.08 | 486,054 | — | — |
| 1970-06-24 | $4.15 | $4.17 | 258,336 | — | — |
| 1970-06-23 | $4.19 | $4.21 | 265,990 | — | — |
| 1970-06-22 | $4.25 | $4.27 | 208,582 | — | — |
| 1970-06-19 | $4.29 | $4.31 | 4,326,650 | — | — |
| 1970-06-18 | $4.27 | $4.29 | 796,058 | — | — |
| 1970-06-17 | $4.30 | $4.32 | 373,152 | — | — |
| 1970-06-16 | $4.33 | $4.35 | 304,262 | — | — |
| 1970-06-15 | $4.23 | $4.25 | 292,781 | — | — |
| 1970-06-12 | $4.21 | $4.23 | 401,856 | — | — |
| 1970-06-11 | $4.23 | $4.25 | 199,014 | — | — |
| 1970-06-10 | $4.29 | $4.31 | 260,250 | — | — |
| 1970-06-09 | $4.36 | $4.38 | 162,656 | — | — |
| 1970-06-08 | $4.40 | $4.42 | 700,378 | — | — |
| 1970-06-05 | $4.46 | $4.48 | 415,251 | — | — |
| 1970-06-04 | $4.49 | $4.51 | 486,054 | — | — |
| 1970-06-03 | $4.55 | $4.58 | 210,496 | — | — |
| 1970-06-02 | $4.49 | $4.52 | 419,078 | — | — |
| 1970-06-01 | $4.45 | $4.47 | 486,054 | — | — |
| 1970-05-29 | $4.42 | $4.44 | 451,610 | — | — |
| 1970-05-28 | $4.34 | $4.37 | 799,885 | — | — |
| 1970-05-27 | $4.30 | $4.33 | 574,080 | — | — |
| 1970-05-26 | $4.06 | $4.08 | 807,539 | — | — |
| 1970-05-25 | $4.08 | $4.10 | 608,525 | — | — |
| 1970-05-22 | $4.36 | $4.38 | 235,373 | — | — |
| 1970-05-21 | $4.38 | $4.40 | 937,664 | — | — |
| 1970-05-20 | $4.42 | $4.44 | 509,018 | — | — |
| 1970-05-19 | $4.62 | $4.65 | 208,582 | — | — |
| 1970-05-18 | $4.72 | $4.75 | 350,189 | — | — |
| 1970-05-15 | $4.70 | $4.70 | 361,670 | — | — |
| 1970-05-14 | $4.62 | $4.62 | 840,070 | — | — |
| 1970-05-13 | $4.65 | $4.65 | 438,214 | — | — |
| 1970-05-12 | $4.81 | $4.81 | 398,029 | — | — |
| 1970-05-11 | $4.85 | $4.85 | 235,373 | — | — |
| 1970-05-08 | $4.91 | $4.91 | 264,077 | — | — |
| 1970-05-07 | $4.87 | $4.87 | 422,906 | — | — |
| 1970-05-06 | $4.76 | $4.76 | 864,947 | — | — |
| 1970-05-05 | $4.70 | $4.70 | 675,501 | — | — |
| 1970-05-04 | $4.74 | $4.74 | 807,539 | — | — |
| 1970-05-01 | $4.91 | $4.91 | 311,917 | — | — |
| 1970-04-30 | $4.90 | $4.90 | 817,107 | — | — |
| 1970-04-29 | $4.96 | $4.96 | 535,808 | — | — |
| 1970-04-28 | $4.93 | $4.93 | 390,374 | — | — |
| 1970-04-27 | $4.96 | $4.96 | 308,090 | — | — |
| 1970-04-24 | $5.02 | $5.02 | 520,499 | — | — |
| 1970-04-23 | $4.98 | $4.98 | 627,661 | — | — |
| 1970-04-22 | $5.04 | $5.04 | 575,994 | — | — |
| 1970-04-21 | $5.15 | $5.15 | 564,512 | — | — |
| 1970-04-20 | $5.17 | $5.17 | 319,571 | — | — |
| 1970-04-17 | $5.17 | $5.17 | 434,387 | — | — |
| 1970-04-16 | $5.26 | $5.26 | 388,461 | — | — |
| 1970-04-15 | $5.28 | $5.28 | 434,387 | — | — |
| 1970-04-14 | $5.34 | $5.34 | 191,360 | — | — |
| 1970-04-13 | $5.37 | $5.37 | 156,915 | — | — |
| 1970-04-10 | $5.41 | $5.41 | 204,755 | — | — |
| 1970-04-09 | $5.42 | $5.42 | 269,818 | — | — |
| 1970-04-08 | $5.40 | $5.40 | 177,965 | — | — |
| 1970-04-07 | $5.45 | $5.45 | 815,194 | — | — |
| 1970-04-06 | $5.45 | $5.45 | 162,656 | — | — |
| 1970-04-03 | $5.56 | $5.56 | 145,434 | — | — |
| 1970-04-02 | $5.57 | $5.57 | 103,334 | — | — |
| 1970-04-01 | $5.55 | $5.55 | 288,954 | — | — |
| 1970-03-31 | $5.46 | $5.46 | 267,904 | — | — |
| 1970-03-30 | $5.43 | $5.43 | 237,286 | — | — |
| 1970-03-26 | $5.40 | $5.40 | 304,262 | — | — |
| 1970-03-25 | $5.42 | $5.42 | 522,413 | — | — |
| 1970-03-24 | $5.30 | $5.30 | 244,941 | — | — |
| 1970-03-23 | $5.25 | $5.25 | 470,746 | — | — |
| 1970-03-20 | $5.33 | $5.33 | 300,435 | — | — |
| 1970-03-19 | $5.39 | $5.39 | 151,174 | — | — |
| 1970-03-18 | $5.37 | $5.37 | 283,213 | — | — |
| 1970-03-17 | $5.38 | $5.38 | 273,645 | — | — |
| 1970-03-16 | $5.34 | $5.34 | 465,005 | — | — |
| 1970-03-13 | $5.54 | $5.54 | 185,619 | — | — |
| 1970-03-12 | $5.54 | $5.54 | 95,680 | — | — |
| 1970-03-11 | $5.55 | $5.55 | 241,114 | — | — |
| 1970-03-10 | $5.56 | $5.56 | 531,981 | — | — |
| 1970-03-09 | $5.52 | $5.52 | 143,520 | — | — |
| 1970-03-06 | $5.57 | $5.57 | 206,669 | — | — |
| 1970-03-05 | $5.59 | $5.59 | 200,928 | — | — |
| 1970-03-04 | $5.68 | $5.68 | 396,115 | — | — |
| 1970-03-03 | $5.63 | $5.63 | 153,088 | — | — |
| 1970-03-02 | $5.68 | $5.68 | 133,952 | — | — |
| 1970-02-27 | $5.70 | $5.70 | 181,792 | — | — |
| 1970-02-26 | $5.72 | $5.72 | 323,398 | — | — |
| 1970-02-25 | $5.74 | $5.74 | 357,843 | — | — |
| 1970-02-24 | $5.60 | $5.60 | 231,546 | — | — |
| 1970-02-20 | $5.64 | $5.64 | 698,464 | — | — |
| 1970-02-19 | $5.68 | $5.68 | 325,312 | — | — |
| 1970-02-18 | $5.68 | $5.68 | 817,107 | — | — |
| 1970-02-17 | $5.60 | $5.60 | 189,446 | — | — |
| 1970-02-16 | $5.53 | $5.53 | 170,310 | — | — |
| 1970-02-13 | $5.42 | $5.42 | 177,965 | — | — |
| 1970-02-12 | $5.40 | $5.40 | 260,250 | — | — |
| 1970-02-11 | $5.30 | $5.30 | 468,832 | — | — |
| 1970-02-10 | $5.31 | $5.31 | 319,571 | — | — |
| 1970-02-09 | $5.29 | $5.29 | 338,707 | — | — |
| 1970-02-06 | $5.24 | $5.24 | 375,066 | — | — |
| 1970-02-05 | $5.25 | $5.25 | 350,189 | — | — |
| 1970-02-04 | $5.27 | $5.27 | 468,832 | — | — |
| 1970-02-03 | $5.38 | $5.38 | 828,589 | — | — |
| 1970-02-02 | $5.25 | $5.25 | 407,597 | — | — |
| 1970-01-30 | $5.25 | $5.25 | 514,758 | — | — |
| 1970-01-29 | $5.38 | $5.38 | 354,016 | — | — |
| 1970-01-28 | $5.47 | $5.47 | 411,424 | — | — |
| 1970-01-27 | $5.50 | $5.50 | 260,250 | — | — |
| 1970-01-26 | $5.68 | $5.68 | 332,966 | — | — |
| 1970-01-23 | $5.70 | $5.70 | 210,496 | — | — |
| 1970-01-22 | $5.76 | $5.76 | 380,806 | — | — |
| 1970-01-21 | $5.73 | $5.73 | 325,312 | — | — |
| 1970-01-20 | $5.74 | $5.74 | 206,669 | — | — |
| 1970-01-19 | $5.70 | $5.70 | 214,323 | — | — |
| 1970-01-16 | $5.81 | $5.81 | 346,362 | — | — |
| 1970-01-15 | $5.85 | $5.85 | 202,842 | — | — |
| 1970-01-14 | $5.97 | $5.97 | 451,610 | — | — |
| 1970-01-13 | $5.91 | $5.91 | 313,830 | — | — |
| 1970-01-12 | $5.92 | $5.92 | 141,606 | — | — |
| 1970-01-09 | $5.92 | $5.92 | 166,483 | — | — |
| 1970-01-08 | $5.93 | $5.93 | 363,584 | — | — |
| 1970-01-07 | $5.85 | $5.85 | 197,101 | — | — |
| 1970-01-06 | $5.82 | $5.82 | 210,496 | — | — |
| 1970-01-05 | $5.76 | $5.76 | 533,894 | — | — |
| 1970-01-02 | $5.73 | $5.73 | 86,112 | — | — |