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 | $2.71 | $2.74 | 93,531 | — | — |
| 1970-12-30 | $2.71 | $2.74 | 63,681 | — | — |
| 1970-12-29 | $2.73 | $2.75 | 183,083 | — | — |
| 1970-12-28 | $2.70 | $2.73 | 39,801 | — | — |
| 1970-12-24 | $2.65 | $2.68 | 250,744 | — | — |
| 1970-12-23 | $2.63 | $2.65 | 91,541 | — | — |
| 1970-12-22 | $2.65 | $2.68 | 204,973 | — | — |
| 1970-12-21 | $2.66 | $2.69 | 165,172 | — | — |
| 1970-12-18 | $2.70 | $2.72 | 83,581 | — | — |
| 1970-12-17 | $2.66 | $2.67 | 419,896 | — | — |
| 1970-12-16 | $2.64 | $2.66 | 193,033 | — | — |
| 1970-12-15 | $2.65 | $2.67 | 171,143 | — | — |
| 1970-12-14 | $2.64 | $2.66 | 328,355 | — | — |
| 1970-12-11 | $2.64 | $2.66 | 270,644 | — | — |
| 1970-12-10 | $2.69 | $2.71 | 79,601 | — | — |
| 1970-12-09 | $2.73 | $2.74 | 167,162 | — | — |
| 1970-12-08 | $2.66 | $2.68 | 366,165 | — | — |
| 1970-12-07 | $2.67 | $2.69 | 85,571 | — | — |
| 1970-12-04 | $2.71 | $2.73 | 324,375 | — | — |
| 1970-12-03 | $2.71 | $2.73 | 650,740 | — | — |
| 1970-12-02 | $2.78 | $2.79 | 200,993 | — | — |
| 1970-12-01 | $2.63 | $2.65 | 577,108 | — | — |
| 1970-11-30 | $2.61 | $2.63 | 479,597 | — | — |
| 1970-11-27 | $2.47 | $2.49 | 212,933 | — | — |
| 1970-11-25 | $2.46 | $2.48 | 97,511 | — | — |
| 1970-11-24 | $2.40 | $2.42 | 33,830 | — | — |
| 1970-11-23 | $2.38 | $2.40 | 117,412 | — | — |
| 1970-11-20 | $2.39 | $2.41 | 93,531 | — | — |
| 1970-11-19 | $2.40 | $2.42 | 193,033 | — | — |
| 1970-11-18 | $2.33 | $2.35 | 515,418 | — | — |
| 1970-11-17 | $2.35 | $2.36 | 274,624 | — | — |
| 1970-11-16 | $2.35 | $2.36 | 278,604 | — | — |
| 1970-11-13 | $2.34 | $2.36 | 183,083 | — | — |
| 1970-11-12 | $2.36 | $2.38 | 37,811 | — | — |
| 1970-11-11 | $2.42 | $2.44 | 63,681 | — | — |
| 1970-11-10 | $2.41 | $2.43 | 71,641 | — | — |
| 1970-11-09 | $2.39 | $2.40 | 296,514 | — | — |
| 1970-11-06 | $2.46 | $2.48 | 224,873 | — | — |
| 1970-11-05 | $2.54 | $2.55 | 175,123 | — | — |
| 1970-11-04 | $2.39 | $2.40 | 101,491 | — | — |
| 1970-11-03 | $2.41 | $2.42 | 107,462 | — | — |
| 1970-11-02 | $2.39 | $2.40 | 115,422 | — | — |
| 1970-10-30 | $2.36 | $2.38 | 91,541 | — | — |
| 1970-10-29 | $2.39 | $2.41 | 57,711 | — | — |
| 1970-10-28 | $2.41 | $2.43 | 131,342 | — | — |
| 1970-10-27 | $2.36 | $2.38 | 427,856 | — | — |
| 1970-10-26 | $2.34 | $2.35 | 348,255 | — | — |
| 1970-10-23 | $2.37 | $2.39 | 228,853 | — | — |
| 1970-10-22 | $2.34 | $2.35 | 103,482 | — | — |
| 1970-10-21 | $2.35 | $2.36 | 73,631 | — | — |
| 1970-10-20 | $2.37 | $2.38 | 199,003 | — | — |
| 1970-10-19 | $2.33 | $2.35 | 107,462 | — | — |
| 1970-10-16 | $2.34 | $2.36 | 354,225 | — | — |
| 1970-10-15 | $2.36 | $2.38 | 232,833 | — | — |
| 1970-10-14 | $2.30 | $2.31 | 328,355 | — | — |
| 1970-10-13 | $2.27 | $2.28 | 125,372 | — | — |
| 1970-10-12 | $2.24 | $2.25 | 495,517 | — | — |
| 1970-10-09 | $2.31 | $2.33 | 171,143 | — | — |
| 1970-10-08 | $2.28 | $2.30 | 153,232 | — | — |
| 1970-10-07 | $2.33 | $2.35 | 272,634 | — | — |
| 1970-10-06 | $2.26 | $2.28 | 865,663 | — | — |
| 1970-10-05 | $2.19 | $2.21 | 1,462,671 | — | — |
| 1970-10-02 | $2.29 | $2.30 | 471,637 | — | — |
| 1970-10-01 | $2.31 | $2.33 | 175,123 | — | — |
| 1970-09-30 | $2.35 | $2.36 | 833,822 | — | — |
| 1970-09-29 | $2.39 | $2.41 | 199,003 | — | — |
| 1970-09-28 | $2.41 | $2.42 | 202,983 | — | — |
| 1970-09-25 | $2.38 | $2.40 | 1,255,708 | — | — |
| 1970-09-24 | $2.41 | $2.43 | 183,083 | — | — |
| 1970-09-23 | $2.42 | $2.44 | 200,993 | — | — |
| 1970-09-22 | $2.36 | $2.38 | 75,621 | — | — |
| 1970-09-21 | $2.36 | $2.38 | 105,472 | — | — |
| 1970-09-18 | $2.45 | $2.46 | 1,534,312 | — | — |
| 1970-09-17 | $2.37 | $2.38 | 117,412 | — | — |
| 1970-09-16 | $2.36 | $2.37 | 143,282 | — | — |
| 1970-09-15 | $2.35 | $2.36 | 101,491 | — | — |
| 1970-09-14 | $2.37 | $2.38 | 149,252 | — | — |
| 1970-09-11 | $2.40 | $2.41 | 149,252 | — | — |
| 1970-09-10 | $2.41 | $2.42 | 238,803 | — | — |
| 1970-09-09 | $2.44 | $2.45 | 294,524 | — | — |
| 1970-09-08 | $2.46 | $2.47 | 230,843 | — | — |
| 1970-09-04 | $2.36 | $2.36 | 37,811 | — | — |
| 1970-09-03 | $2.31 | $2.32 | 127,362 | — | — |
| 1970-09-02 | $2.29 | $2.29 | 97,511 | — | — |
| 1970-09-01 | $2.27 | $2.28 | 81,591 | — | — |
| 1970-08-31 | $2.34 | $2.35 | 238,803 | — | — |
| 1970-08-28 | $2.39 | $2.40 | 216,913 | — | — |
| 1970-08-27 | $2.32 | $2.33 | 364,175 | — | — |
| 1970-08-26 | $2.34 | $2.34 | 471,637 | — | — |
| 1970-08-25 | $2.35 | $2.36 | 477,607 | — | — |
| 1970-08-24 | $2.22 | $2.23 | 346,265 | — | — |
| 1970-08-21 | $2.10 | $2.11 | 378,106 | — | — |
| 1970-08-20 | $1.99 | $2.00 | 57,711 | — | — |
| 1970-08-19 | $1.98 | $1.99 | 141,292 | — | — |
| 1970-08-18 | $2.00 | $2.00 | 113,432 | — | — |
| 1970-08-17 | $1.98 | $1.99 | 85,571 | — | — |
| 1970-08-14 | $1.96 | $1.97 | 57,711 | — | — |
| 1970-08-13 | $1.95 | $1.96 | 169,152 | — | — |
| 1970-08-12 | $1.97 | $1.98 | 135,322 | — | — |
| 1970-08-11 | $1.98 | $1.99 | 143,282 | — | — |
| 1970-08-10 | $1.97 | $1.98 | 175,123 | — | — |
| 1970-08-07 | $1.99 | $2.00 | 216,913 | — | — |
| 1970-08-06 | $1.97 | $1.98 | 133,332 | — | — |
| 1970-08-05 | $2.02 | $2.02 | 155,222 | — | — |
| 1970-08-04 | $2.00 | $2.01 | 169,152 | — | — |
| 1970-08-03 | $1.97 | $1.98 | 131,342 | — | — |
| 1970-07-31 | $2.00 | $2.00 | 181,093 | — | — |
| 1970-07-30 | $2.00 | $2.01 | 199,003 | — | — |
| 1970-07-29 | $2.05 | $2.06 | 280,594 | — | — |
| 1970-07-28 | $1.98 | $1.99 | 628,849 | — | — |
| 1970-07-27 | $1.81 | $1.82 | 165,172 | — | — |
| 1970-07-24 | $1.80 | $1.80 | 103,482 | — | — |
| 1970-07-23 | $1.81 | $1.82 | 119,402 | — | — |
| 1970-07-22 | $1.78 | $1.79 | 350,245 | — | — |
| 1970-07-21 | $1.75 | $1.76 | 147,262 | — | — |
| 1970-07-20 | $1.78 | $1.79 | 362,185 | — | — |
| 1970-07-17 | $1.75 | $1.75 | 569,148 | — | — |
| 1970-07-16 | $1.60 | $1.60 | 212,933 | — | — |
| 1970-07-15 | $1.61 | $1.61 | 286,564 | — | — |
| 1970-07-14 | $1.66 | $1.66 | 51,741 | — | — |
| 1970-07-13 | $1.66 | $1.66 | 97,511 | — | — |
| 1970-07-10 | $1.67 | $1.68 | 228,853 | — | — |
| 1970-07-09 | $1.67 | $1.68 | 587,059 | — | — |
| 1970-07-08 | $1.68 | $1.68 | 413,926 | — | — |
| 1970-07-07 | $1.58 | $1.59 | 214,923 | — | — |
| 1970-07-06 | $1.58 | $1.59 | 143,282 | — | — |
| 1970-07-02 | $1.58 | $1.58 | 131,342 | — | — |
| 1970-07-01 | $1.64 | $1.65 | 527,358 | — | — |
| 1970-06-30 | $1.68 | $1.68 | 288,554 | — | — |
| 1970-06-29 | $1.79 | $1.80 | 334,325 | — | — |
| 1970-06-26 | $1.79 | $1.80 | 181,093 | — | — |
| 1970-06-25 | $1.74 | $1.75 | 344,275 | — | — |
| 1970-06-24 | $1.78 | $1.79 | 507,457 | — | — |
| 1970-06-23 | $1.93 | $1.94 | 175,123 | — | — |
| 1970-06-22 | $2.05 | $2.05 | 173,133 | — | — |
| 1970-06-19 | $2.17 | $2.17 | 449,747 | — | — |
| 1970-06-18 | $2.17 | $2.17 | 63,681 | — | — |
| 1970-06-17 | $2.20 | $2.20 | 31,840 | — | — |
| 1970-06-16 | $2.20 | $2.20 | 71,641 | — | — |
| 1970-06-15 | $2.14 | $2.14 | 89,551 | — | — |
| 1970-06-12 | $2.07 | $2.07 | 230,843 | — | — |
| 1970-06-11 | $2.09 | $2.09 | 197,013 | — | — |
| 1970-06-10 | $2.16 | $2.16 | 75,621 | — | — |
| 1970-06-09 | $2.21 | $2.21 | 117,412 | — | — |
| 1970-06-08 | $2.21 | $2.21 | 125,372 | — | — |
| 1970-06-05 | $2.20 | $2.20 | 330,345 | — | — |
| 1970-06-04 | $2.20 | $2.20 | 51,741 | — | — |
| 1970-06-03 | $2.31 | $2.31 | 242,784 | — | — |
| 1970-06-02 | $2.31 | $2.31 | 248,754 | — | — |
| 1970-06-01 | $2.39 | $2.39 | 372,135 | — | — |
| 1970-05-29 | $2.29 | $2.29 | 326,365 | — | — |
| 1970-05-28 | $2.26 | $2.26 | 282,584 | — | — |
| 1970-05-27 | $2.21 | $2.21 | 475,617 | — | — |
| 1970-05-26 | $2.09 | $2.09 | 553,228 | — | — |
| 1970-05-25 | $2.09 | $2.09 | 497,507 | — | — |
| 1970-05-22 | $2.13 | $2.13 | 724,371 | — | — |
| 1970-05-21 | $2.14 | $2.14 | 553,228 | — | — |
| 1970-05-20 | $2.16 | $2.16 | 175,123 | — | — |
| 1970-05-19 | $2.15 | $2.15 | 147,262 | — | — |
| 1970-05-18 | $2.21 | $2.21 | 326,365 | — | — |
| 1970-05-15 | $2.17 | $2.17 | 386,066 | — | — |
| 1970-05-14 | $2.11 | $2.11 | 386,066 | — | — |
| 1970-05-13 | $2.05 | $2.05 | 358,205 | — | — |
| 1970-05-12 | $2.08 | $2.08 | 780,091 | — | — |
| 1970-05-11 | $2.13 | $2.13 | 143,282 | — | — |
| 1970-05-08 | $2.17 | $2.17 | 302,484 | — | — |
| 1970-05-07 | $2.17 | $2.17 | 461,687 | — | — |
| 1970-05-06 | $2.15 | $2.15 | 437,806 | — | — |
| 1970-05-05 | $2.11 | $2.11 | 378,106 | — | — |
| 1970-05-04 | $2.13 | $2.13 | 1,150,237 | — | — |
| 1970-05-01 | $2.27 | $2.27 | 202,983 | — | — |
| 1970-04-30 | $2.29 | $2.29 | 398,006 | — | — |
| 1970-04-29 | $2.26 | $2.26 | 521,388 | — | — |
| 1970-04-28 | $2.19 | $2.19 | 672,630 | — | — |
| 1970-04-27 | $2.17 | $2.17 | 1,225,858 | — | — |
| 1970-04-24 | $2.23 | $2.23 | 1,285,559 | — | — |
| 1970-04-23 | $2.31 | $2.31 | 656,710 | — | — |
| 1970-04-22 | $2.46 | $2.46 | 433,826 | — | — |
| 1970-04-21 | $2.44 | $2.44 | 859,693 | — | — |
| 1970-04-20 | $2.41 | $2.41 | 401,986 | — | — |
| 1970-04-17 | $2.36 | $2.36 | 732,331 | — | — |
| 1970-04-16 | $2.41 | $2.41 | 5,464,620 | — | — |
| 1970-04-15 | $2.50 | $2.50 | 744,271 | — | — |
| 1970-04-14 | $2.53 | $2.53 | 855,713 | — | — |
| 1970-04-13 | $2.57 | $2.57 | 2,678,579 | — | — |
| 1970-04-10 | $2.65 | $2.65 | 624,869 | — | — |
| 1970-04-09 | $2.67 | $2.67 | 322,385 | — | — |
| 1970-04-08 | $2.71 | $2.71 | 505,467 | — | — |
| 1970-04-07 | $2.76 | $2.76 | 1,341,280 | — | — |
| 1970-04-06 | $2.84 | $2.84 | 457,707 | — | — |
| 1970-04-03 | $2.89 | $2.89 | 616,909 | — | — |
| 1970-04-02 | $2.98 | $2.98 | 1,285,559 | — | — |
| 1970-04-01 | $3.17 | $3.17 | 461,687 | — | — |
| 1970-03-31 | $3.14 | $3.14 | 314,425 | — | — |
| 1970-03-30 | $3.12 | $3.12 | 163,182 | — | — |
| 1970-03-26 | $3.09 | $3.09 | 266,664 | — | — |
| 1970-03-25 | $3.07 | $3.07 | 1,058,695 | — | — |
| 1970-03-24 | $2.98 | $2.98 | 589,049 | — | — |
| 1970-03-23 | $2.96 | $2.96 | 183,083 | — | — |
| 1970-03-20 | $2.96 | $2.96 | 151,242 | — | — |
| 1970-03-19 | $3.00 | $3.00 | 457,707 | — | — |
| 1970-03-18 | $3.01 | $3.01 | 278,604 | — | — |
| 1970-03-17 | $2.95 | $2.95 | 461,687 | — | — |
| 1970-03-16 | $2.85 | $2.85 | 1,373,120 | — | — |
| 1970-03-13 | $2.86 | $2.86 | 640,789 | — | — |
| 1970-03-12 | $2.89 | $2.89 | 298,504 | — | — |
| 1970-03-11 | $2.93 | $2.93 | 409,946 | — | — |
| 1970-03-10 | $2.95 | $2.95 | 326,365 | — | — |
| 1970-03-09 | $2.89 | $2.89 | 497,507 | — | — |
| 1970-03-06 | $2.93 | $2.93 | 744,271 | — | — |
| 1970-03-05 | $3.04 | $3.04 | 453,727 | — | — |
| 1970-03-04 | $3.05 | $3.05 | 441,786 | — | — |
| 1970-03-03 | $3.09 | $3.09 | 1,010,935 | — | — |
| 1970-03-02 | $3.19 | $3.19 | 827,852 | — | — |
| 1970-02-27 | $3.23 | $3.23 | 1,946,248 | — | — |
| 1970-02-26 | $3.29 | $3.29 | 139,302 | — | — |
| 1970-02-25 | $3.29 | $3.29 | 202,983 | — | — |
| 1970-02-24 | $3.27 | $3.27 | 577,108 | — | — |
| 1970-02-20 | $3.23 | $3.23 | 202,983 | — | — |
| 1970-02-19 | $3.22 | $3.22 | 577,108 | — | — |
| 1970-02-18 | $3.24 | $3.24 | 887,553 | — | — |
| 1970-02-17 | $3.17 | $3.17 | 354,225 | — | — |
| 1970-02-16 | $3.14 | $3.14 | 362,185 | — | — |
| 1970-02-13 | $3.10 | $3.10 | 597,009 | — | — |
| 1970-02-12 | $3.08 | $3.08 | 417,906 | — | — |
| 1970-02-11 | $3.13 | $3.13 | 2,029,830 | — | — |
| 1970-02-10 | $3.16 | $3.16 | 286,564 | — | — |
| 1970-02-09 | $3.28 | $3.28 | 1,114,416 | — | — |
| 1970-02-06 | $3.27 | $3.27 | 1,695,505 | — | — |
| 1970-02-05 | $3.07 | $3.07 | 1,934,308 | — | — |
| 1970-02-04 | $3.32 | $3.32 | 1,018,895 | — | — |
| 1970-02-03 | $3.37 | $3.37 | 2,503,457 | — | — |
| 1970-02-02 | $3.38 | $3.38 | 326,365 | — | — |
| 1970-01-30 | $3.38 | $3.38 | 513,428 | — | — |
| 1970-01-29 | $3.41 | $3.41 | 326,365 | — | — |
| 1970-01-28 | $3.47 | $3.47 | 465,667 | — | — |
| 1970-01-27 | $3.50 | $3.50 | 636,809 | — | — |
| 1970-01-26 | $3.45 | $3.45 | 461,687 | — | — |
| 1970-01-23 | $3.48 | $3.48 | 851,732 | — | — |
| 1970-01-22 | $3.49 | $3.49 | 274,624 | — | — |
| 1970-01-21 | $3.41 | $3.41 | 234,823 | — | — |
| 1970-01-20 | $3.39 | $3.39 | 183,083 | — | — |
| 1970-01-19 | $3.30 | $3.30 | 191,043 | — | — |
| 1970-01-16 | $3.33 | $3.33 | 505,467 | — | — |
| 1970-01-15 | $3.20 | $3.20 | 179,103 | — | — |
| 1970-01-14 | $3.19 | $3.19 | 151,242 | — | — |
| 1970-01-13 | $3.23 | $3.23 | 310,445 | — | — |
| 1970-01-12 | $3.28 | $3.28 | 143,282 | — | — |
| 1970-01-09 | $3.29 | $3.29 | 83,581 | — | — |
| 1970-01-08 | $3.27 | $3.27 | 230,843 | — | — |
| 1970-01-07 | $3.29 | $3.29 | 441,786 | — | — |
| 1970-01-06 | $3.14 | $3.14 | 1,194,017 | — | — |
| 1970-01-05 | $3.29 | $3.29 | 4,425,825 | — | — |
| 1970-01-02 | $3.42 | $3.42 | 79,601 | — | — |