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 — 1971
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1971-12-31 | $7.05 | $7.28 | 120,557 | — | — |
| 1971-12-30 | $6.91 | $7.14 | 212,410 | — | — |
| 1971-12-29 | $6.91 | $7.14 | 93,766 | — | — |
| 1971-12-28 | $6.91 | $7.14 | 195,187 | — | — |
| 1971-12-27 | $6.85 | $7.08 | 130,125 | — | — |
| 1971-12-23 | $6.81 | $7.03 | 407,597 | — | — |
| 1971-12-22 | $6.87 | $7.09 | 310,003 | — | — |
| 1971-12-21 | $6.98 | $7.20 | 181,792 | — | — |
| 1971-12-20 | $7.00 | $7.22 | 302,349 | — | — |
| 1971-12-17 | $6.92 | $7.14 | 202,842 | — | — |
| 1971-12-16 | $6.85 | $7.08 | 442,042 | — | — |
| 1971-12-15 | $6.58 | $6.80 | 300,435 | — | — |
| 1971-12-14 | $6.55 | $6.77 | 160,742 | — | — |
| 1971-12-13 | $6.53 | $6.74 | 323,398 | — | — |
| 1971-12-10 | $6.58 | $6.80 | 187,533 | — | — |
| 1971-12-09 | $6.58 | $6.80 | 357,843 | — | — |
| 1971-12-08 | $6.57 | $6.79 | 292,781 | — | — |
| 1971-12-07 | $6.61 | $6.83 | 365,498 | — | — |
| 1971-12-06 | $6.63 | $6.85 | 281,299 | — | — |
| 1971-12-03 | $6.64 | $6.85 | 250,682 | — | — |
| 1971-12-02 | $6.53 | $6.75 | 466,918 | — | — |
| 1971-12-01 | $6.52 | $6.73 | 407,597 | — | — |
| 1971-11-30 | $6.38 | $6.58 | 595,130 | — | — |
| 1971-11-29 | $6.30 | $6.51 | 302,349 | — | — |
| 1971-11-26 | $6.26 | $6.47 | 317,658 | — | — |
| 1971-11-24 | $6.17 | $6.37 | 1,680,141 | — | — |
| 1971-11-23 | $6.26 | $6.46 | 350,189 | — | — |
| 1971-11-22 | $6.21 | $6.41 | 162,656 | — | — |
| 1971-11-19 | $6.30 | $6.50 | 239,200 | — | — |
| 1971-11-18 | $6.34 | $6.54 | 593,216 | — | — |
| 1971-11-17 | $6.43 | $6.64 | 166,483 | — | — |
| 1971-11-16 | $6.40 | $6.61 | 292,781 | — | — |
| 1971-11-15 | $6.27 | $6.48 | 160,742 | — | — |
| 1971-11-12 | $6.23 | $6.41 | 181,792 | — | — |
| 1971-11-11 | $6.23 | $6.40 | 376,979 | — | — |
| 1971-11-10 | $6.39 | $6.57 | 239,200 | — | — |
| 1971-11-09 | $6.44 | $6.62 | 181,792 | — | — |
| 1971-11-08 | $6.43 | $6.61 | 156,915 | — | — |
| 1971-11-05 | $6.41 | $6.60 | 388,461 | — | — |
| 1971-11-04 | $6.38 | $6.56 | 357,843 | — | — |
| 1971-11-03 | $6.49 | $6.67 | 344,448 | — | — |
| 1971-11-02 | $6.26 | $6.44 | 210,496 | — | — |
| 1971-11-01 | $6.16 | $6.34 | 204,755 | — | — |
| 1971-10-29 | $6.27 | $6.45 | 214,323 | — | — |
| 1971-10-28 | $6.20 | $6.38 | 288,954 | — | — |
| 1971-10-27 | $6.30 | $6.48 | 334,880 | — | — |
| 1971-10-26 | $6.38 | $6.56 | 233,459 | — | — |
| 1971-10-25 | $6.37 | $6.55 | 179,878 | — | — |
| 1971-10-22 | $6.34 | $6.52 | 202,842 | — | — |
| 1971-10-21 | $6.27 | $6.45 | 158,829 | — | — |
| 1971-10-20 | $6.24 | $6.42 | 334,880 | — | — |
| 1971-10-19 | $6.30 | $6.48 | 493,709 | — | — |
| 1971-10-18 | $6.41 | $6.59 | 237,286 | — | — |
| 1971-10-15 | $6.47 | $6.66 | 122,470 | — | — |
| 1971-10-14 | $6.46 | $6.64 | 172,224 | — | — |
| 1971-10-13 | $6.51 | $6.70 | 151,174 | — | — |
| 1971-10-12 | $6.51 | $6.69 | 135,866 | — | — |
| 1971-10-11 | $6.45 | $6.64 | 42,099 | — | — |
| 1971-10-08 | $6.47 | $6.66 | 332,966 | — | — |
| 1971-10-07 | $6.47 | $6.66 | 185,619 | — | — |
| 1971-10-06 | $6.54 | $6.73 | 162,656 | — | — |
| 1971-10-05 | $6.57 | $6.76 | 176,051 | — | — |
| 1971-10-04 | $6.55 | $6.74 | 197,101 | — | — |
| 1971-10-01 | $6.52 | $6.71 | 336,794 | — | — |
| 1971-09-30 | $6.40 | $6.58 | 88,026 | — | — |
| 1971-09-29 | $6.38 | $6.56 | 254,509 | — | — |
| 1971-09-28 | $6.38 | $6.56 | 686,982 | — | — |
| 1971-09-27 | $6.38 | $6.56 | 74,630 | — | — |
| 1971-09-24 | $6.38 | $6.56 | 723,341 | — | — |
| 1971-09-23 | $6.30 | $6.48 | 386,547 | — | — |
| 1971-09-22 | $6.26 | $6.44 | 141,606 | — | — |
| 1971-09-21 | $6.25 | $6.43 | 155,002 | — | — |
| 1971-09-20 | $6.27 | $6.45 | 325,312 | — | — |
| 1971-09-17 | $6.25 | $6.43 | 465,005 | — | — |
| 1971-09-16 | $6.29 | $6.47 | 248,768 | — | — |
| 1971-09-15 | $6.30 | $6.48 | 105,248 | — | — |
| 1971-09-14 | $6.29 | $6.47 | 155,002 | — | — |
| 1971-09-13 | $6.32 | $6.50 | 319,571 | — | — |
| 1971-09-10 | $6.27 | $6.45 | 160,742 | — | — |
| 1971-09-09 | $6.29 | $6.47 | 191,360 | — | — |
| 1971-09-08 | $6.31 | $6.49 | 89,939 | — | — |
| 1971-09-07 | $6.31 | $6.49 | 262,163 | — | — |
| 1971-09-03 | $6.32 | $6.50 | 132,038 | — | — |
| 1971-09-02 | $6.24 | $6.42 | 179,878 | — | — |
| 1971-09-01 | $6.22 | $6.40 | 172,224 | — | — |
| 1971-08-31 | $6.24 | $6.42 | 411,424 | — | — |
| 1971-08-30 | $6.26 | $6.44 | 235,373 | — | — |
| 1971-08-27 | $6.32 | $6.50 | 195,187 | — | — |
| 1971-08-26 | $6.36 | $6.54 | 183,706 | — | — |
| 1971-08-25 | $6.37 | $6.55 | 271,731 | — | — |
| 1971-08-24 | $6.41 | $6.60 | 149,261 | — | — |
| 1971-08-23 | $6.40 | $6.58 | 646,797 | — | — |
| 1971-08-20 | $6.32 | $6.50 | 97,594 | — | — |
| 1971-08-19 | $6.31 | $6.49 | 327,226 | — | — |
| 1971-08-18 | $6.29 | $6.47 | 181,792 | — | — |
| 1971-08-17 | $6.31 | $6.49 | 694,637 | — | — |
| 1971-08-16 | $6.40 | $6.58 | 1,831,315 | — | — |
| 1971-08-13 | $6.18 | $6.33 | 133,952 | — | — |
| 1971-08-12 | $6.13 | $6.28 | 336,794 | — | — |
| 1971-08-11 | $6.11 | $6.26 | 153,088 | — | — |
| 1971-08-10 | $6.00 | $6.15 | 170,310 | — | — |
| 1971-08-09 | $5.96 | $6.10 | 292,781 | — | — |
| 1971-08-06 | $5.91 | $6.06 | 177,965 | — | — |
| 1971-08-05 | $5.90 | $6.04 | 688,896 | — | — |
| 1971-08-04 | $5.85 | $6.00 | 403,770 | — | — |
| 1971-08-03 | $5.89 | $6.03 | 193,274 | — | — |
| 1971-08-02 | $6.03 | $6.18 | 202,842 | — | — |
| 1971-07-30 | $6.02 | $6.17 | 212,410 | — | — |
| 1971-07-29 | $6.04 | $6.18 | 212,410 | — | — |
| 1971-07-28 | $5.98 | $6.12 | 310,003 | — | — |
| 1971-07-27 | $6.11 | $6.26 | 82,285 | — | — |
| 1971-07-26 | $6.19 | $6.34 | 116,730 | — | — |
| 1971-07-23 | $6.21 | $6.36 | 84,198 | — | — |
| 1971-07-22 | $6.18 | $6.33 | 164,570 | — | — |
| 1971-07-21 | $6.18 | $6.33 | 210,496 | — | — |
| 1971-07-20 | $6.22 | $6.37 | 945,318 | — | — |
| 1971-07-19 | $6.16 | $6.31 | 181,792 | — | — |
| 1971-07-16 | $6.17 | $6.32 | 145,434 | — | — |
| 1971-07-15 | $6.13 | $6.28 | 380,806 | — | — |
| 1971-07-14 | $6.23 | $6.38 | 124,384 | — | — |
| 1971-07-13 | $6.21 | $6.36 | 237,286 | — | — |
| 1971-07-12 | $6.21 | $6.36 | 631,488 | — | — |
| 1971-07-09 | $6.17 | $6.32 | 246,854 | — | — |
| 1971-07-08 | $6.11 | $6.26 | 419,078 | — | — |
| 1971-07-07 | $6.15 | $6.30 | 424,819 | — | — |
| 1971-07-06 | $6.17 | $6.32 | 885,997 | — | — |
| 1971-07-02 | $6.22 | $6.37 | 453,523 | — | — |
| 1971-07-01 | $6.32 | $6.48 | 610,438 | — | — |
| 1971-06-30 | $6.36 | $6.52 | 1,419,891 | — | — |
| 1971-06-29 | $6.31 | $6.47 | 520,499 | — | — |
| 1971-06-28 | $6.13 | $6.28 | 300,435 | — | — |
| 1971-06-25 | $6.01 | $6.16 | 116,730 | — | — |
| 1971-06-24 | $6.03 | $6.18 | 484,141 | — | — |
| 1971-06-23 | $6.02 | $6.17 | 746,304 | — | — |
| 1971-06-22 | $5.99 | $6.14 | 329,139 | — | — |
| 1971-06-21 | $6.04 | $6.19 | 346,362 | — | — |
| 1971-06-18 | $6.17 | $6.32 | 336,794 | — | — |
| 1971-06-17 | $6.16 | $6.31 | 302,349 | — | — |
| 1971-06-16 | $6.09 | $6.24 | 1,027,603 | — | — |
| 1971-06-15 | $6.05 | $6.20 | 568,339 | — | — |
| 1971-06-14 | $6.00 | $6.14 | 189,446 | — | — |
| 1971-06-11 | $6.01 | $6.16 | 531,981 | — | — |
| 1971-06-10 | $5.99 | $6.14 | 195,187 | — | — |
| 1971-06-09 | $5.96 | $6.10 | 317,658 | — | — |
| 1971-06-08 | $6.00 | $6.14 | 478,400 | — | — |
| 1971-06-07 | $6.00 | $6.14 | 256,422 | — | — |
| 1971-06-04 | $6.00 | $6.14 | 189,446 | — | — |
| 1971-06-03 | $5.98 | $6.13 | 509,018 | — | — |
| 1971-06-02 | $6.00 | $6.15 | 742,477 | — | — |
| 1971-06-01 | $5.92 | $6.06 | 126,298 | — | — |
| 1971-05-28 | $5.96 | $6.10 | 223,891 | — | — |
| 1971-05-27 | $5.96 | $6.10 | 375,066 | — | — |
| 1971-05-26 | $5.92 | $6.07 | 225,805 | — | — |
| 1971-05-25 | $5.97 | $6.12 | 524,326 | — | — |
| 1971-05-24 | $5.81 | $5.95 | 6,140,742 | — | — |
| 1971-05-21 | $6.02 | $6.16 | 176,051 | — | — |
| 1971-05-20 | $5.98 | $6.12 | 287,040 | — | — |
| 1971-05-19 | $6.00 | $6.14 | 252,595 | — | — |
| 1971-05-18 | $5.94 | $6.08 | 367,411 | — | — |
| 1971-05-17 | $5.85 | $6.00 | 275,558 | — | — |
| 1971-05-14 | $5.88 | $6.00 | 225,805 | — | — |
| 1971-05-13 | $5.92 | $6.04 | 133,952 | — | — |
| 1971-05-12 | $5.88 | $6.00 | 409,510 | — | — |
| 1971-05-11 | $5.89 | $6.01 | 369,325 | — | — |
| 1971-05-10 | $5.82 | $5.94 | 218,150 | — | — |
| 1971-05-07 | $5.86 | $5.98 | 244,941 | — | — |
| 1971-05-06 | $5.94 | $6.07 | 206,669 | — | — |
| 1971-05-05 | $5.89 | $6.01 | 608,525 | — | — |
| 1971-05-04 | $5.92 | $6.05 | 419,078 | — | — |
| 1971-05-03 | $5.97 | $6.09 | 355,930 | — | — |
| 1971-04-30 | $5.98 | $6.11 | 336,794 | — | — |
| 1971-04-29 | $6.02 | $6.15 | 304,262 | — | — |
| 1971-04-28 | $6.09 | $6.21 | 866,861 | — | — |
| 1971-04-27 | $6.11 | $6.24 | 200,928 | — | — |
| 1971-04-26 | $6.05 | $6.17 | 346,362 | — | — |
| 1971-04-23 | $6.00 | $6.13 | 258,336 | — | — |
| 1971-04-22 | $6.04 | $6.17 | 472,659 | — | — |
| 1971-04-21 | $6.11 | $6.24 | 189,446 | — | — |
| 1971-04-20 | $6.04 | $6.16 | 202,842 | — | — |
| 1971-04-19 | $6.04 | $6.16 | 449,696 | — | — |
| 1971-04-16 | $5.92 | $6.05 | 265,990 | — | — |
| 1971-04-15 | $5.87 | $5.99 | 373,152 | — | — |
| 1971-04-14 | $6.00 | $6.12 | 461,178 | — | — |
| 1971-04-13 | $5.92 | $6.04 | 317,658 | — | — |
| 1971-04-12 | $5.92 | $6.04 | 158,829 | — | — |
| 1971-04-08 | $5.92 | $6.05 | 128,211 | — | — |
| 1971-04-07 | $5.98 | $6.11 | 189,446 | — | — |
| 1971-04-06 | $5.99 | $6.11 | 346,362 | — | — |
| 1971-04-05 | $5.90 | $6.02 | 195,187 | — | — |
| 1971-04-02 | $5.96 | $6.08 | 302,349 | — | — |
| 1971-04-01 | $5.94 | $6.07 | 193,274 | — | — |
| 1971-03-31 | $5.89 | $6.01 | 413,338 | — | — |
| 1971-03-30 | $5.86 | $5.98 | 223,891 | — | — |
| 1971-03-29 | $5.85 | $5.97 | 319,571 | — | — |
| 1971-03-26 | $5.85 | $5.97 | 323,398 | — | — |
| 1971-03-25 | $5.85 | $5.97 | 342,534 | — | — |
| 1971-03-24 | $5.75 | $5.87 | 365,498 | — | — |
| 1971-03-23 | $5.87 | $5.99 | 208,582 | — | — |
| 1971-03-22 | $5.96 | $6.08 | 193,274 | — | — |
| 1971-03-19 | $6.04 | $6.17 | 258,336 | — | — |
| 1971-03-18 | $5.97 | $6.09 | 533,894 | — | — |
| 1971-03-17 | $5.91 | $6.03 | 375,066 | — | — |
| 1971-03-16 | $5.94 | $6.07 | 753,958 | — | — |
| 1971-03-15 | $5.89 | $6.01 | 290,867 | — | — |
| 1971-03-12 | $5.68 | $5.80 | 254,509 | — | — |
| 1971-03-11 | $5.62 | $5.73 | 283,213 | — | — |
| 1971-03-10 | $5.59 | $5.71 | 315,744 | — | — |
| 1971-03-09 | $5.55 | $5.67 | 399,942 | — | — |
| 1971-03-08 | $5.49 | $5.61 | 287,040 | — | — |
| 1971-03-05 | $5.47 | $5.59 | 321,485 | — | — |
| 1971-03-04 | $5.45 | $5.57 | 246,854 | — | — |
| 1971-03-03 | $5.44 | $5.55 | 675,501 | — | — |
| 1971-03-02 | $5.46 | $5.57 | 252,595 | — | — |
| 1971-03-01 | $5.43 | $5.55 | 352,102 | — | — |
| 1971-02-26 | $5.42 | $5.53 | 539,635 | — | — |
| 1971-02-25 | $5.36 | $5.47 | 635,315 | — | — |
| 1971-02-24 | $5.32 | $5.43 | 258,336 | — | — |
| 1971-02-23 | $5.28 | $5.39 | 365,498 | — | — |
| 1971-02-22 | $5.30 | $5.41 | 1,002,726 | — | — |
| 1971-02-19 | $5.42 | $5.53 | 218,150 | — | — |
| 1971-02-18 | $5.42 | $5.53 | 472,659 | — | — |
| 1971-02-17 | $5.43 | $5.54 | 338,707 | — | — |
| 1971-02-16 | $5.43 | $5.55 | 260,250 | — | — |
| 1971-02-12 | $5.41 | $5.52 | 114,816 | — | — |
| 1971-02-11 | $5.36 | $5.47 | 262,163 | — | — |
| 1971-02-10 | $5.32 | $5.40 | 579,821 | — | — |
| 1971-02-09 | $5.31 | $5.39 | 378,893 | — | — |
| 1971-02-08 | $5.30 | $5.39 | 463,091 | — | — |
| 1971-02-05 | $5.25 | $5.33 | 574,080 | — | — |
| 1971-02-04 | $5.28 | $5.36 | 396,115 | — | — |
| 1971-02-03 | $5.32 | $5.41 | 497,536 | — | — |
| 1971-02-02 | $5.18 | $5.26 | 497,536 | — | — |
| 1971-02-01 | $5.21 | $5.29 | 679,328 | — | — |
| 1971-01-29 | $5.17 | $5.25 | 225,805 | — | — |
| 1971-01-28 | $5.13 | $5.21 | 394,202 | — | — |
| 1971-01-27 | $5.14 | $5.22 | 675,501 | — | — |
| 1971-01-26 | $5.16 | $5.24 | 1,308,902 | — | — |
| 1971-01-25 | $5.15 | $5.23 | 262,163 | — | — |
| 1971-01-22 | $5.11 | $5.19 | 386,547 | — | — |
| 1971-01-21 | $5.07 | $5.15 | 376,979 | — | — |
| 1971-01-20 | $5.04 | $5.12 | 378,893 | — | — |
| 1971-01-19 | $5.04 | $5.12 | 235,373 | — | — |
| 1971-01-18 | $5.02 | $5.10 | 181,792 | — | — |
| 1971-01-15 | $5.04 | $5.12 | 363,584 | — | — |
| 1971-01-14 | $5.03 | $5.11 | 1,171,123 | — | — |
| 1971-01-13 | $5.02 | $5.10 | 558,771 | — | — |
| 1971-01-12 | $5.02 | $5.10 | 564,512 | — | — |
| 1971-01-11 | $5.01 | $5.09 | 332,966 | — | — |
| 1971-01-08 | $5.06 | $5.14 | 220,064 | — | — |
| 1971-01-07 | $5.08 | $5.16 | 214,323 | — | — |
| 1971-01-06 | $5.10 | $5.18 | 155,002 | — | — |
| 1971-01-05 | $5.10 | $5.18 | 191,360 | — | — |
| 1971-01-04 | $5.06 | $5.14 | 199,014 | — | — |