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 | $1.31 | $1.34 | 996,019 | — | — |
| 1970-12-30 | $1.29 | $1.31 | 913,018 | — | — |
| 1970-12-29 | $1.26 | $1.29 | 709,286 | — | — |
| 1970-12-28 | $1.24 | $1.27 | 1,222,387 | — | — |
| 1970-12-24 | $1.23 | $1.26 | 784,742 | — | — |
| 1970-12-23 | $1.23 | $1.26 | 1,229,933 | — | — |
| 1970-12-22 | $1.23 | $1.25 | 1,486,483 | — | — |
| 1970-12-21 | $1.23 | $1.26 | 762,106 | — | — |
| 1970-12-18 | $1.23 | $1.26 | 1,448,755 | — | — |
| 1970-12-17 | $1.24 | $1.27 | 709,286 | — | — |
| 1970-12-16 | $1.23 | $1.25 | 890,381 | — | — |
| 1970-12-15 | $1.23 | $1.26 | 1,071,475 | — | — |
| 1970-12-14 | $1.23 | $1.26 | 1,494,029 | — | — |
| 1970-12-11 | $1.25 | $1.27 | 1,245,024 | — | — |
| 1970-12-10 | $1.24 | $1.26 | 550,829 | — | — |
| 1970-12-09 | $1.25 | $1.27 | 1,124,294 | — | — |
| 1970-12-08 | $1.25 | $1.27 | 2,361,773 | — | — |
| 1970-12-07 | $1.22 | $1.24 | 1,878,854 | — | — |
| 1970-12-04 | $1.22 | $1.24 | 3,108,787 | — | — |
| 1970-12-03 | $1.20 | $1.22 | 2,256,134 | — | — |
| 1970-12-02 | $1.17 | $1.19 | 1,448,755 | — | — |
| 1970-12-01 | $1.17 | $1.19 | 1,184,659 | — | — |
| 1970-11-30 | $1.17 | $1.19 | 1,026,202 | — | — |
| 1970-11-27 | $1.17 | $1.18 | 596,102 | — | — |
| 1970-11-25 | $1.17 | $1.18 | 1,237,478 | — | — |
| 1970-11-24 | $1.17 | $1.18 | 1,071,475 | — | — |
| 1970-11-23 | $1.17 | $1.18 | 686,650 | — | — |
| 1970-11-20 | $1.17 | $1.18 | 1,041,293 | — | — |
| 1970-11-19 | $1.17 | $1.19 | 988,474 | — | — |
| 1970-11-18 | $1.17 | $1.19 | 1,056,384 | — | — |
| 1970-11-17 | $1.18 | $1.19 | 618,739 | — | — |
| 1970-11-16 | $1.18 | $1.19 | 905,472 | — | — |
| 1970-11-13 | $1.17 | $1.19 | 1,184,659 | — | — |
| 1970-11-12 | $1.18 | $1.19 | 792,288 | — | — |
| 1970-11-11 | $1.19 | $1.20 | 347,098 | — | — |
| 1970-11-10 | $1.19 | $1.21 | 1,773,216 | — | — |
| 1970-11-09 | $1.20 | $1.21 | 1,041,293 | — | — |
| 1970-11-06 | $1.20 | $1.21 | 814,925 | — | — |
| 1970-11-05 | $1.19 | $1.21 | 950,746 | — | — |
| 1970-11-04 | $1.19 | $1.20 | 1,199,750 | — | — |
| 1970-11-03 | $1.18 | $1.19 | 256,550 | — | — |
| 1970-11-02 | $1.17 | $1.18 | 588,557 | — | — |
| 1970-10-30 | $1.16 | $1.17 | 890,381 | — | — |
| 1970-10-29 | $1.15 | $1.17 | 1,192,205 | — | — |
| 1970-10-28 | $1.15 | $1.16 | 716,832 | — | — |
| 1970-10-27 | $1.15 | $1.16 | 1,056,384 | — | — |
| 1970-10-26 | $1.16 | $1.17 | 1,124,294 | — | — |
| 1970-10-23 | $1.16 | $1.18 | 467,827 | — | — |
| 1970-10-22 | $1.15 | $1.16 | 3,357,792 | — | — |
| 1970-10-21 | $1.17 | $1.19 | 1,282,752 | — | — |
| 1970-10-20 | $1.15 | $1.16 | 920,563 | — | — |
| 1970-10-19 | $1.15 | $1.16 | 2,218,406 | — | — |
| 1970-10-16 | $1.14 | $1.15 | 664,013 | — | — |
| 1970-10-15 | $1.16 | $1.17 | 860,198 | — | — |
| 1970-10-14 | $1.15 | $1.17 | 769,651 | — | — |
| 1970-10-13 | $1.16 | $1.18 | 603,648 | — | — |
| 1970-10-12 | $1.16 | $1.17 | 1,199,750 | — | — |
| 1970-10-09 | $1.19 | $1.21 | 762,106 | — | — |
| 1970-10-08 | $1.19 | $1.21 | 1,229,933 | — | — |
| 1970-10-07 | $1.20 | $1.22 | 1,395,936 | — | — |
| 1970-10-06 | $1.20 | $1.22 | 1,720,397 | — | — |
| 1970-10-05 | $1.18 | $1.20 | 2,082,586 | — | — |
| 1970-10-02 | $1.18 | $1.19 | 1,863,763 | — | — |
| 1970-10-01 | $1.16 | $1.17 | 1,539,302 | — | — |
| 1970-09-30 | $1.17 | $1.19 | 1,599,667 | — | — |
| 1970-09-29 | $1.15 | $1.17 | 4,172,717 | — | — |
| 1970-09-28 | $1.16 | $1.17 | 852,653 | — | — |
| 1970-09-25 | $1.16 | $1.17 | 1,418,573 | — | — |
| 1970-09-24 | $1.16 | $1.17 | 1,818,490 | — | — |
| 1970-09-23 | $1.16 | $1.18 | 1,154,477 | — | — |
| 1970-09-22 | $1.14 | $1.15 | 897,926 | — | — |
| 1970-09-21 | $1.12 | $1.14 | 882,835 | — | — |
| 1970-09-18 | $1.13 | $1.14 | 1,245,024 | — | — |
| 1970-09-17 | $1.12 | $1.13 | 1,607,213 | — | — |
| 1970-09-16 | $1.11 | $1.13 | 897,926 | — | — |
| 1970-09-15 | $1.08 | $1.10 | 3,003,149 | — | — |
| 1970-09-14 | $1.11 | $1.12 | 845,107 | — | — |
| 1970-09-11 | $1.10 | $1.12 | 709,286 | — | — |
| 1970-09-10 | $1.10 | $1.11 | 1,079,021 | — | — |
| 1970-09-09 | $1.09 | $1.10 | 1,637,395 | — | — |
| 1970-09-08 | $1.11 | $1.12 | 867,744 | — | — |
| 1970-09-04 | $1.11 | $1.12 | 2,731,507 | — | — |
| 1970-09-03 | $1.09 | $1.11 | 1,478,938 | — | — |
| 1970-09-02 | $1.06 | $1.08 | 596,102 | — | — |
| 1970-09-01 | $1.05 | $1.06 | 1,003,565 | — | — |
| 1970-08-31 | $1.06 | $1.07 | 958,291 | — | — |
| 1970-08-28 | $1.05 | $1.05 | 505,555 | — | — |
| 1970-08-27 | $1.06 | $1.06 | 1,554,394 | — | — |
| 1970-08-26 | $1.06 | $1.07 | 996,019 | — | — |
| 1970-08-25 | $1.06 | $1.07 | 1,335,571 | — | — |
| 1970-08-24 | $1.05 | $1.06 | 1,946,765 | — | — |
| 1970-08-21 | $1.04 | $1.05 | 1,509,120 | — | — |
| 1970-08-20 | $1.03 | $1.03 | 920,563 | — | — |
| 1970-08-19 | $1.03 | $1.04 | 1,056,384 | — | — |
| 1970-08-18 | $1.04 | $1.05 | 777,197 | — | — |
| 1970-08-17 | $1.03 | $1.03 | 1,169,568 | — | — |
| 1970-08-14 | $0.99 | $1.00 | 1,139,386 | — | — |
| 1970-08-13 | $0.98 | $0.99 | 3,191,789 | — | — |
| 1970-08-12 | $1.03 | $1.03 | 2,286,317 | — | — |
| 1970-08-11 | $1.05 | $1.05 | 2,067,494 | — | — |
| 1970-08-10 | $1.07 | $1.07 | 716,832 | — | — |
| 1970-08-07 | $1.07 | $1.08 | 1,411,027 | — | — |
| 1970-08-06 | $1.10 | $1.11 | 2,127,859 | — | — |
| 1970-08-05 | $1.10 | $1.11 | 2,799,418 | — | — |
| 1970-08-04 | $1.10 | $1.11 | 7,024,954 | — | — |
| 1970-08-03 | $1.06 | $1.07 | 5,198,918 | — | — |
| 1970-07-31 | $1.07 | $1.08 | 4,082,170 | — | — |
| 1970-07-30 | $1.09 | $1.10 | 14,751,648 | — | — |
| 1970-07-29 | $1.11 | $1.11 | 9,628,186 | — | — |
| 1970-07-28 | $1.21 | $1.21 | 430,099 | — | — |
| 1970-07-27 | $1.22 | $1.23 | 437,645 | — | — |
| 1970-07-24 | $1.22 | $1.23 | 415,008 | — | — |
| 1970-07-23 | $1.21 | $1.22 | 1,426,118 | — | — |
| 1970-07-22 | $1.21 | $1.22 | 1,109,203 | — | — |
| 1970-07-21 | $1.23 | $1.23 | 860,198 | — | — |
| 1970-07-20 | $1.23 | $1.24 | 535,738 | — | — |
| 1970-07-17 | $1.23 | $1.24 | 1,079,021 | — | — |
| 1970-07-16 | $1.19 | $1.20 | 513,101 | — | — |
| 1970-07-15 | $1.18 | $1.19 | 807,379 | — | — |
| 1970-07-14 | $1.18 | $1.19 | 1,743,034 | — | — |
| 1970-07-13 | $1.18 | $1.19 | 1,418,573 | — | — |
| 1970-07-10 | $1.18 | $1.18 | 1,139,386 | — | — |
| 1970-07-09 | $1.17 | $1.17 | 1,841,126 | — | — |
| 1970-07-08 | $1.16 | $1.16 | 1,403,482 | — | — |
| 1970-07-07 | $1.15 | $1.15 | 1,388,390 | — | — |
| 1970-07-06 | $1.14 | $1.14 | 1,003,565 | — | — |
| 1970-07-02 | $1.15 | $1.16 | 1,863,763 | — | — |
| 1970-07-01 | $1.17 | $1.17 | 784,742 | — | — |
| 1970-06-30 | $1.15 | $1.16 | 747,014 | — | — |
| 1970-06-29 | $1.14 | $1.14 | 852,653 | — | — |
| 1970-06-26 | $1.15 | $1.15 | 958,291 | — | — |
| 1970-06-25 | $1.16 | $1.17 | 671,558 | — | — |
| 1970-06-24 | $1.16 | $1.17 | 1,901,491 | — | — |
| 1970-06-23 | $1.17 | $1.18 | 882,835 | — | — |
| 1970-06-22 | $1.23 | $1.23 | 739,469 | — | — |
| 1970-06-19 | $1.22 | $1.23 | 1,116,749 | — | — |
| 1970-06-18 | $1.22 | $1.22 | 664,013 | — | — |
| 1970-06-17 | $1.20 | $1.21 | 1,773,216 | — | — |
| 1970-06-16 | $1.20 | $1.20 | 905,472 | — | — |
| 1970-06-15 | $1.16 | $1.17 | 784,742 | — | — |
| 1970-06-12 | $1.14 | $1.15 | 920,563 | — | — |
| 1970-06-11 | $1.14 | $1.15 | 1,011,110 | — | — |
| 1970-06-10 | $1.17 | $1.18 | 1,018,656 | — | — |
| 1970-06-09 | $1.18 | $1.19 | 792,288 | — | — |
| 1970-06-08 | $1.17 | $1.17 | 1,003,565 | — | — |
| 1970-06-05 | $1.15 | $1.15 | 1,750,579 | — | — |
| 1970-06-04 | $1.15 | $1.16 | 1,939,219 | — | — |
| 1970-06-03 | $1.17 | $1.18 | 1,018,656 | — | — |
| 1970-06-02 | $1.15 | $1.16 | 1,154,477 | — | — |
| 1970-06-01 | $1.14 | $1.14 | 1,124,294 | — | — |
| 1970-05-29 | $1.11 | $1.11 | 2,595,686 | — | — |
| 1970-05-28 | $1.12 | $1.12 | 1,765,670 | — | — |
| 1970-05-27 | $1.09 | $1.09 | 2,459,866 | — | — |
| 1970-05-26 | $1.04 | $1.04 | 6,104,390 | — | — |
| 1970-05-25 | $1.10 | $1.10 | 1,116,749 | — | — |
| 1970-05-22 | $1.10 | $1.10 | 2,105,222 | — | — |
| 1970-05-21 | $1.11 | $1.11 | 4,014,259 | — | — |
| 1970-05-20 | $1.15 | $1.15 | 852,653 | — | — |
| 1970-05-19 | $1.18 | $1.18 | 664,013 | — | — |
| 1970-05-18 | $1.20 | $1.20 | 2,127,859 | — | — |
| 1970-05-15 | $1.20 | $1.20 | 1,720,397 | — | — |
| 1970-05-14 | $1.19 | $1.19 | 1,365,754 | — | — |
| 1970-05-13 | $1.20 | $1.20 | 1,961,856 | — | — |
| 1970-05-12 | $1.22 | $1.22 | 1,418,573 | — | — |
| 1970-05-11 | $1.21 | $1.21 | 581,011 | — | — |
| 1970-05-08 | $1.21 | $1.21 | 1,252,570 | — | — |
| 1970-05-07 | $1.22 | $1.22 | 739,469 | — | — |
| 1970-05-06 | $1.22 | $1.22 | 1,388,390 | — | — |
| 1970-05-05 | $1.22 | $1.22 | 1,924,128 | — | — |
| 1970-05-04 | $1.22 | $1.22 | 2,822,054 | — | — |
| 1970-05-01 | $1.25 | $1.25 | 1,131,840 | — | — |
| 1970-04-30 | $1.25 | $1.25 | 1,735,488 | — | — |
| 1970-04-29 | $1.26 | $1.26 | 2,293,862 | — | — |
| 1970-04-28 | $1.24 | $1.24 | 1,697,760 | — | — |
| 1970-04-27 | $1.25 | $1.25 | 701,741 | — | — |
| 1970-04-24 | $1.24 | $1.24 | 1,222,387 | — | — |
| 1970-04-23 | $1.23 | $1.23 | 1,743,034 | — | — |
| 1970-04-22 | $1.27 | $1.27 | 1,094,112 | — | — |
| 1970-04-21 | $1.28 | $1.28 | 1,154,477 | — | — |
| 1970-04-20 | $1.29 | $1.29 | 799,834 | — | — |
| 1970-04-17 | $1.28 | $1.28 | 1,667,578 | — | — |
| 1970-04-16 | $1.30 | $1.30 | 1,335,571 | — | — |
| 1970-04-15 | $1.32 | $1.32 | 837,562 | — | — |
| 1970-04-14 | $1.31 | $1.31 | 1,652,486 | — | — |
| 1970-04-13 | $1.31 | $1.31 | 1,033,747 | — | — |
| 1970-04-10 | $1.33 | $1.33 | 913,018 | — | — |
| 1970-04-09 | $1.33 | $1.33 | 3,101,242 | — | — |
| 1970-04-08 | $1.36 | $1.36 | 716,832 | — | — |
| 1970-04-07 | $1.32 | $1.32 | 739,469 | — | — |
| 1970-04-06 | $1.32 | $1.32 | 747,014 | — | — |
| 1970-04-03 | $1.33 | $1.33 | 1,139,386 | — | — |
| 1970-04-02 | $1.35 | $1.35 | 528,192 | — | — |
| 1970-04-01 | $1.36 | $1.36 | 1,003,565 | — | — |
| 1970-03-31 | $1.35 | $1.35 | 1,192,205 | — | — |
| 1970-03-30 | $1.37 | $1.37 | 565,920 | — | — |
| 1970-03-26 | $1.38 | $1.38 | 1,101,658 | — | — |
| 1970-03-25 | $1.38 | $1.38 | 1,139,386 | — | — |
| 1970-03-24 | $1.34 | $1.34 | 1,592,122 | — | — |
| 1970-03-23 | $1.32 | $1.32 | 505,555 | — | — |
| 1970-03-20 | $1.31 | $1.31 | 1,335,571 | — | — |
| 1970-03-19 | $1.34 | $1.34 | 1,275,206 | — | — |
| 1970-03-18 | $1.34 | $1.34 | 1,531,757 | — | — |
| 1970-03-17 | $1.30 | $1.30 | 1,146,931 | — | — |
| 1970-03-16 | $1.29 | $1.29 | 1,788,307 | — | — |
| 1970-03-13 | $1.31 | $1.31 | 3,463,430 | — | — |
| 1970-03-12 | $1.35 | $1.35 | 1,403,482 | — | — |
| 1970-03-11 | $1.38 | $1.38 | 1,026,202 | — | — |
| 1970-03-10 | $1.38 | $1.38 | 1,252,570 | — | — |
| 1970-03-09 | $1.40 | $1.40 | 701,741 | — | — |
| 1970-03-06 | $1.41 | $1.41 | 452,736 | — | — |
| 1970-03-05 | $1.41 | $1.41 | 558,374 | — | — |
| 1970-03-04 | $1.42 | $1.42 | 830,016 | — | — |
| 1970-03-03 | $1.43 | $1.43 | 1,350,662 | — | — |
| 1970-03-02 | $1.42 | $1.42 | 611,194 | — | — |
| 1970-02-27 | $1.44 | $1.44 | 1,516,666 | — | — |
| 1970-02-26 | $1.45 | $1.45 | 2,127,859 | — | — |
| 1970-02-25 | $1.49 | $1.49 | 1,411,027 | — | — |
| 1970-02-24 | $1.48 | $1.48 | 807,379 | — | — |
| 1970-02-20 | $1.45 | $1.45 | 1,335,571 | — | — |
| 1970-02-19 | $1.44 | $1.44 | 965,837 | — | — |
| 1970-02-18 | $1.44 | $1.44 | 1,795,853 | — | — |
| 1970-02-17 | $1.46 | $1.46 | 1,720,397 | — | — |
| 1970-02-16 | $1.46 | $1.46 | 731,923 | — | — |
| 1970-02-13 | $1.45 | $1.45 | 626,285 | — | — |
| 1970-02-12 | $1.44 | $1.44 | 618,739 | — | — |
| 1970-02-11 | $1.43 | $1.43 | 384,826 | — | — |
| 1970-02-10 | $1.42 | $1.42 | 460,282 | — | — |
| 1970-02-09 | $1.43 | $1.43 | 822,470 | — | — |
| 1970-02-06 | $1.41 | $1.41 | 316,915 | — | — |
| 1970-02-05 | $1.43 | $1.43 | 513,101 | — | — |
| 1970-02-04 | $1.41 | $1.41 | 1,546,848 | — | — |
| 1970-02-03 | $1.45 | $1.45 | 2,286,317 | — | — |
| 1970-02-02 | $1.36 | $1.36 | 852,653 | — | — |
| 1970-01-30 | $1.34 | $1.34 | 1,524,211 | — | — |
| 1970-01-29 | $1.35 | $1.35 | 1,275,206 | — | — |
| 1970-01-28 | $1.37 | $1.37 | 958,291 | — | — |
| 1970-01-27 | $1.39 | $1.39 | 1,682,669 | — | — |
| 1970-01-26 | $1.38 | $1.38 | 1,312,934 | — | — |
| 1970-01-23 | $1.44 | $1.44 | 1,018,656 | — | — |
| 1970-01-22 | $1.45 | $1.45 | 830,016 | — | — |
| 1970-01-21 | $1.46 | $1.46 | 1,094,112 | — | — |
| 1970-01-20 | $1.45 | $1.45 | 913,018 | — | — |
| 1970-01-19 | $1.44 | $1.44 | 3,259,699 | — | — |
| 1970-01-16 | $1.46 | $1.46 | 1,803,398 | — | — |
| 1970-01-15 | $1.46 | $1.46 | 1,109,203 | — | — |
| 1970-01-14 | $1.46 | $1.46 | 550,829 | — | — |
| 1970-01-13 | $1.47 | $1.47 | 1,214,842 | — | — |
| 1970-01-12 | $1.47 | $1.47 | 679,104 | — | — |
| 1970-01-09 | $1.47 | $1.47 | 1,712,851 | — | — |
| 1970-01-08 | $1.47 | $1.47 | 520,646 | — | — |
| 1970-01-07 | $1.46 | $1.46 | 935,654 | — | — |
| 1970-01-06 | $1.48 | $1.48 | 596,102 | — | — |
| 1970-01-05 | $1.47 | $1.47 | 701,741 | — | — |
| 1970-01-02 | $1.47 | $1.47 | 498,010 | — | — |