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 | $4.29 | $4.36 | 439,796 | — | — |
| 1971-12-30 | $4.35 | $4.42 | 45,771 | — | — |
| 1971-12-29 | $4.32 | $4.40 | 276,614 | — | — |
| 1971-12-28 | $4.42 | $4.50 | 222,883 | — | — |
| 1971-12-27 | $4.35 | $4.43 | 294,524 | — | — |
| 1971-12-23 | $4.27 | $4.34 | 133,332 | — | — |
| 1971-12-22 | $4.27 | $4.34 | 413,926 | — | — |
| 1971-12-21 | $4.27 | $4.34 | 348,255 | — | — |
| 1971-12-20 | $4.22 | $4.29 | 748,251 | — | — |
| 1971-12-17 | $4.10 | $4.16 | 396,016 | — | — |
| 1971-12-16 | $4.13 | $4.20 | 1,225,858 | — | — |
| 1971-12-15 | $3.94 | $4.00 | 583,079 | — | — |
| 1971-12-14 | $3.86 | $3.92 | 485,567 | — | — |
| 1971-12-13 | $3.93 | $3.99 | 181,093 | — | — |
| 1971-12-10 | $3.91 | $3.97 | 362,185 | — | — |
| 1971-12-09 | $3.92 | $3.98 | 167,162 | — | — |
| 1971-12-08 | $3.92 | $3.98 | 1,233,818 | — | — |
| 1971-12-07 | $3.92 | $3.98 | 163,182 | — | — |
| 1971-12-06 | $3.79 | $3.85 | 248,754 | — | — |
| 1971-12-03 | $3.82 | $3.88 | 97,511 | — | — |
| 1971-12-02 | $3.84 | $3.90 | 69,651 | — | — |
| 1971-12-01 | $3.85 | $3.91 | 324,375 | — | — |
| 1971-11-30 | $3.81 | $3.86 | 943,274 | — | — |
| 1971-11-29 | $3.83 | $3.89 | 330,345 | — | — |
| 1971-11-26 | $3.67 | $3.72 | 175,123 | — | — |
| 1971-11-24 | $3.49 | $3.54 | 179,103 | — | — |
| 1971-11-23 | $3.51 | $3.56 | 648,749 | — | — |
| 1971-11-22 | $3.59 | $3.64 | 354,225 | — | — |
| 1971-11-19 | $3.67 | $3.72 | 35,821 | — | — |
| 1971-11-18 | $3.69 | $3.74 | 149,252 | — | — |
| 1971-11-17 | $3.67 | $3.72 | 189,053 | — | — |
| 1971-11-16 | $3.70 | $3.76 | 93,531 | — | — |
| 1971-11-15 | $3.69 | $3.75 | 69,651 | — | — |
| 1971-11-12 | $3.72 | $3.77 | 246,764 | — | — |
| 1971-11-11 | $3.72 | $3.77 | 322,385 | — | — |
| 1971-11-10 | $3.78 | $3.83 | 91,541 | — | — |
| 1971-11-09 | $3.86 | $3.92 | 139,302 | — | — |
| 1971-11-08 | $3.84 | $3.90 | 11,940 | — | — |
| 1971-11-05 | $3.84 | $3.90 | 69,651 | — | — |
| 1971-11-04 | $3.86 | $3.92 | 131,342 | — | — |
| 1971-11-03 | $3.91 | $3.97 | 700,490 | — | — |
| 1971-11-02 | $3.76 | $3.81 | 322,385 | — | — |
| 1971-11-01 | $3.64 | $3.69 | 185,073 | — | — |
| 1971-10-29 | $3.64 | $3.69 | 435,816 | — | — |
| 1971-10-28 | $3.67 | $3.72 | 240,794 | — | — |
| 1971-10-27 | $3.73 | $3.79 | 316,415 | — | — |
| 1971-10-26 | $3.76 | $3.81 | 324,375 | — | — |
| 1971-10-25 | $3.84 | $3.90 | 228,853 | — | — |
| 1971-10-22 | $3.84 | $3.90 | 240,794 | — | — |
| 1971-10-21 | $3.77 | $3.83 | 517,408 | — | — |
| 1971-10-20 | $3.66 | $3.71 | 200,993 | — | — |
| 1971-10-19 | $3.69 | $3.75 | 354,225 | — | — |
| 1971-10-18 | $3.79 | $3.85 | 288,554 | — | — |
| 1971-10-15 | $3.81 | $3.86 | 417,906 | — | — |
| 1971-10-14 | $3.89 | $3.95 | 294,524 | — | — |
| 1971-10-13 | $3.96 | $4.02 | 77,611 | — | — |
| 1971-10-12 | $3.93 | $3.99 | 252,734 | — | — |
| 1971-10-11 | $3.95 | $4.01 | 316,415 | — | — |
| 1971-10-08 | $4.07 | $4.13 | 296,514 | — | — |
| 1971-10-07 | $4.09 | $4.15 | 228,853 | — | — |
| 1971-10-06 | $4.01 | $4.07 | 159,202 | — | — |
| 1971-10-05 | $3.88 | $3.94 | 157,212 | — | — |
| 1971-10-04 | $3.87 | $3.93 | 1,040,785 | — | — |
| 1971-10-01 | $3.87 | $3.93 | 1,044,765 | — | — |
| 1971-09-30 | $3.76 | $3.81 | 413,926 | — | — |
| 1971-09-29 | $3.83 | $3.89 | 3,753,195 | — | — |
| 1971-09-28 | $3.96 | $4.02 | 216,913 | — | — |
| 1971-09-27 | $4.06 | $4.12 | 191,043 | — | — |
| 1971-09-24 | $4.17 | $4.23 | 97,511 | — | — |
| 1971-09-23 | $4.15 | $4.21 | 179,103 | — | — |
| 1971-09-22 | $4.16 | $4.21 | 254,724 | — | — |
| 1971-09-21 | $4.26 | $4.32 | 73,631 | — | — |
| 1971-09-20 | $4.30 | $4.36 | 49,751 | — | — |
| 1971-09-17 | $4.28 | $4.34 | 125,372 | — | — |
| 1971-09-16 | $4.27 | $4.33 | 85,571 | — | — |
| 1971-09-15 | $4.31 | $4.37 | 316,415 | — | — |
| 1971-09-14 | $4.28 | $4.34 | 179,103 | — | — |
| 1971-09-13 | $4.32 | $4.38 | 117,412 | — | — |
| 1971-09-10 | $4.31 | $4.37 | 179,103 | — | — |
| 1971-09-09 | $4.28 | $4.34 | 310,445 | — | — |
| 1971-09-08 | $4.41 | $4.47 | 101,491 | — | — |
| 1971-09-07 | $4.42 | $4.47 | 260,694 | — | — |
| 1971-09-03 | $4.35 | $4.40 | 403,976 | — | — |
| 1971-09-02 | $4.29 | $4.35 | 41,791 | — | — |
| 1971-09-01 | $4.28 | $4.34 | 95,521 | — | — |
| 1971-08-31 | $4.29 | $4.35 | 368,155 | — | — |
| 1971-08-30 | $4.30 | $4.36 | 204,973 | — | — |
| 1971-08-27 | $4.43 | $4.49 | 384,076 | — | — |
| 1971-08-26 | $4.38 | $4.44 | 324,375 | — | — |
| 1971-08-25 | $4.38 | $4.44 | 380,096 | — | — |
| 1971-08-24 | $4.36 | $4.42 | 284,574 | — | — |
| 1971-08-23 | $4.30 | $4.35 | 284,574 | — | — |
| 1971-08-20 | $4.23 | $4.28 | 57,711 | — | — |
| 1971-08-19 | $4.26 | $4.32 | 853,722 | — | — |
| 1971-08-18 | $4.28 | $4.33 | 429,846 | — | — |
| 1971-08-17 | $4.43 | $4.49 | 1,086,556 | — | — |
| 1971-08-16 | $4.28 | $4.34 | 1,373,120 | — | — |
| 1971-08-13 | $3.94 | $3.99 | 382,086 | — | — |
| 1971-08-12 | $3.93 | $3.98 | 392,036 | — | — |
| 1971-08-11 | $3.82 | $3.87 | 204,973 | — | — |
| 1971-08-10 | $3.71 | $3.76 | 151,242 | — | — |
| 1971-08-09 | $3.69 | $3.74 | 115,422 | — | — |
| 1971-08-06 | $3.71 | $3.76 | 200,993 | — | — |
| 1971-08-05 | $3.67 | $3.72 | 179,103 | — | — |
| 1971-08-04 | $3.67 | $3.72 | 660,690 | — | — |
| 1971-08-03 | $3.67 | $3.72 | 459,697 | — | — |
| 1971-08-02 | $3.70 | $3.75 | 179,103 | — | — |
| 1971-07-30 | $3.67 | $3.72 | 288,554 | — | — |
| 1971-07-29 | $3.72 | $3.77 | 310,445 | — | — |
| 1971-07-28 | $3.76 | $3.81 | 961,184 | — | — |
| 1971-07-27 | $3.83 | $3.88 | 322,385 | — | — |
| 1971-07-26 | $3.91 | $3.97 | 199,003 | — | — |
| 1971-07-23 | $3.96 | $4.01 | 81,591 | — | — |
| 1971-07-22 | $3.91 | $3.97 | 256,714 | — | — |
| 1971-07-21 | $3.93 | $3.98 | 467,657 | — | — |
| 1971-07-20 | $3.79 | $3.84 | 121,392 | — | — |
| 1971-07-19 | $3.76 | $3.81 | 720,391 | — | — |
| 1971-07-16 | $3.83 | $3.88 | 326,365 | — | — |
| 1971-07-15 | $3.86 | $3.91 | 517,408 | — | — |
| 1971-07-14 | $3.87 | $3.92 | 1,697,495 | — | — |
| 1971-07-13 | $3.92 | $3.97 | 1,325,359 | — | — |
| 1971-07-12 | $3.99 | $4.04 | 226,863 | — | — |
| 1971-07-09 | $4.13 | $4.18 | 101,491 | — | — |
| 1971-07-08 | $4.15 | $4.20 | 115,422 | — | — |
| 1971-07-07 | $4.12 | $4.18 | 187,063 | — | — |
| 1971-07-06 | $4.07 | $4.12 | 368,155 | — | — |
| 1971-07-02 | $4.11 | $4.17 | 286,564 | — | — |
| 1971-07-01 | $4.12 | $4.18 | 320,395 | — | — |
| 1971-06-30 | $4.18 | $4.24 | 270,644 | — | — |
| 1971-06-29 | $4.18 | $4.24 | 507,457 | — | — |
| 1971-06-28 | $4.13 | $4.19 | 39,801 | — | — |
| 1971-06-25 | $4.17 | $4.23 | 129,352 | — | — |
| 1971-06-24 | $4.17 | $4.23 | 167,162 | — | — |
| 1971-06-23 | $4.21 | $4.26 | 445,767 | — | — |
| 1971-06-22 | $4.15 | $4.19 | 1,235,808 | — | — |
| 1971-06-21 | $4.12 | $4.17 | 515,418 | — | — |
| 1971-06-18 | $4.16 | $4.21 | 264,674 | — | — |
| 1971-06-17 | $4.28 | $4.33 | 503,477 | — | — |
| 1971-06-16 | $4.29 | $4.34 | 531,338 | — | — |
| 1971-06-15 | $4.15 | $4.20 | 807,952 | — | — |
| 1971-06-14 | $4.11 | $4.16 | 260,694 | — | — |
| 1971-06-11 | $4.15 | $4.20 | 165,172 | — | — |
| 1971-06-10 | $4.15 | $4.20 | 360,195 | — | — |
| 1971-06-09 | $4.15 | $4.20 | 413,926 | — | — |
| 1971-06-08 | $4.16 | $4.21 | 535,318 | — | — |
| 1971-06-07 | $4.31 | $4.36 | 270,644 | — | — |
| 1971-06-04 | $4.39 | $4.44 | 204,973 | — | — |
| 1971-06-03 | $4.45 | $4.50 | 258,704 | — | — |
| 1971-06-02 | $4.41 | $4.46 | 326,365 | — | — |
| 1971-06-01 | $4.32 | $4.36 | 254,724 | — | — |
| 1971-05-28 | $4.16 | $4.21 | 306,464 | — | — |
| 1971-05-27 | $4.10 | $4.14 | 87,561 | — | — |
| 1971-05-26 | $4.09 | $4.14 | 342,285 | — | — |
| 1971-05-25 | $4.10 | $4.14 | 312,435 | — | — |
| 1971-05-24 | $4.03 | $4.07 | 161,192 | — | — |
| 1971-05-21 | $4.08 | $4.12 | 123,382 | — | — |
| 1971-05-20 | $4.11 | $4.16 | 103,482 | — | — |
| 1971-05-19 | $4.12 | $4.17 | 1,257,698 | — | — |
| 1971-05-18 | $4.06 | $4.10 | 417,906 | — | — |
| 1971-05-17 | $4.03 | $4.07 | 234,823 | — | — |
| 1971-05-14 | $4.05 | $4.09 | 113,432 | — | — |
| 1971-05-13 | $4.04 | $4.09 | 91,541 | — | — |
| 1971-05-12 | $4.06 | $4.10 | 163,182 | — | — |
| 1971-05-11 | $4.10 | $4.15 | 463,677 | — | — |
| 1971-05-10 | $4.15 | $4.19 | 224,873 | — | — |
| 1971-05-07 | $4.08 | $4.13 | 443,776 | — | — |
| 1971-05-06 | $4.13 | $4.18 | 364,175 | — | — |
| 1971-05-05 | $4.18 | $4.23 | 258,704 | — | — |
| 1971-05-04 | $4.11 | $4.16 | 600,989 | — | — |
| 1971-05-03 | $4.12 | $4.17 | 1,438,791 | — | — |
| 1971-04-30 | $4.25 | $4.29 | 254,724 | — | — |
| 1971-04-29 | $4.26 | $4.31 | 567,158 | — | — |
| 1971-04-28 | $4.28 | $4.33 | 491,537 | — | — |
| 1971-04-27 | $4.10 | $4.14 | 270,644 | — | — |
| 1971-04-26 | $4.00 | $4.05 | 403,976 | — | — |
| 1971-04-23 | $3.82 | $3.86 | 573,128 | — | — |
| 1971-04-22 | $3.72 | $3.77 | 214,923 | — | — |
| 1971-04-21 | $3.73 | $3.77 | 310,445 | — | — |
| 1971-04-20 | $3.72 | $3.76 | 288,554 | — | — |
| 1971-04-19 | $3.79 | $3.83 | 326,365 | — | — |
| 1971-04-16 | $3.73 | $3.77 | 226,863 | — | — |
| 1971-04-15 | $3.71 | $3.75 | 499,497 | — | — |
| 1971-04-14 | $3.69 | $3.74 | 260,694 | — | — |
| 1971-04-13 | $3.69 | $3.74 | 382,086 | — | — |
| 1971-04-12 | $3.64 | $3.68 | 270,644 | — | — |
| 1971-04-08 | $3.58 | $3.62 | 210,943 | — | — |
| 1971-04-07 | $3.52 | $3.56 | 204,973 | — | — |
| 1971-04-06 | $3.52 | $3.56 | 121,392 | — | — |
| 1971-04-05 | $3.53 | $3.57 | 358,205 | — | — |
| 1971-04-02 | $3.49 | $3.53 | 417,906 | — | — |
| 1971-04-01 | $3.54 | $3.58 | 191,043 | — | — |
| 1971-03-31 | $3.64 | $3.68 | 533,328 | — | — |
| 1971-03-30 | $3.55 | $3.59 | 358,205 | — | — |
| 1971-03-29 | $3.44 | $3.48 | 143,282 | — | — |
| 1971-03-26 | $3.49 | $3.53 | 280,594 | — | — |
| 1971-03-25 | $3.44 | $3.48 | 240,794 | — | — |
| 1971-03-24 | $3.49 | $3.53 | 298,504 | — | — |
| 1971-03-23 | $3.52 | $3.56 | 350,245 | — | — |
| 1971-03-22 | $3.63 | $3.67 | 177,113 | — | — |
| 1971-03-19 | $3.67 | $3.70 | 278,604 | — | — |
| 1971-03-18 | $3.64 | $3.68 | 461,687 | — | — |
| 1971-03-17 | $3.64 | $3.68 | 346,265 | — | — |
| 1971-03-16 | $3.49 | $3.53 | 306,464 | — | — |
| 1971-03-15 | $3.42 | $3.46 | 141,292 | — | — |
| 1971-03-12 | $3.37 | $3.40 | 197,013 | — | — |
| 1971-03-11 | $3.37 | $3.40 | 169,152 | — | — |
| 1971-03-10 | $3.37 | $3.40 | 326,365 | — | — |
| 1971-03-09 | $3.39 | $3.42 | 1,695,505 | — | — |
| 1971-03-08 | $3.44 | $3.47 | 324,375 | — | — |
| 1971-03-05 | $3.45 | $3.49 | 318,405 | — | — |
| 1971-03-04 | $3.32 | $3.35 | 155,222 | — | — |
| 1971-03-03 | $3.27 | $3.30 | 529,348 | — | — |
| 1971-03-02 | $3.25 | $3.28 | 318,405 | — | — |
| 1971-03-01 | $3.23 | $3.27 | 89,551 | — | — |
| 1971-02-26 | $3.20 | $3.23 | 238,803 | — | — |
| 1971-02-25 | $3.20 | $3.23 | 135,322 | — | — |
| 1971-02-24 | $3.14 | $3.17 | 149,252 | — | — |
| 1971-02-23 | $3.12 | $3.15 | 151,242 | — | — |
| 1971-02-22 | $3.12 | $3.14 | 316,415 | — | — |
| 1971-02-19 | $3.12 | $3.14 | 796,012 | — | — |
| 1971-02-18 | $3.17 | $3.20 | 443,776 | — | — |
| 1971-02-17 | $3.14 | $3.17 | 328,355 | — | — |
| 1971-02-16 | $3.13 | $3.16 | 441,786 | — | — |
| 1971-02-12 | $3.13 | $3.16 | 161,192 | — | — |
| 1971-02-11 | $3.10 | $3.13 | 676,610 | — | — |
| 1971-02-10 | $2.95 | $2.98 | 372,135 | — | — |
| 1971-02-09 | $2.93 | $2.96 | 258,704 | — | — |
| 1971-02-08 | $2.93 | $2.95 | 127,362 | — | — |
| 1971-02-05 | $2.94 | $2.97 | 179,103 | — | — |
| 1971-02-04 | $2.93 | $2.95 | 662,680 | — | — |
| 1971-02-03 | $2.91 | $2.94 | 509,447 | — | — |
| 1971-02-02 | $2.86 | $2.89 | 268,654 | — | — |
| 1971-02-01 | $2.95 | $2.97 | 929,344 | — | — |
| 1971-01-29 | $3.02 | $3.04 | 274,624 | — | — |
| 1971-01-28 | $2.96 | $2.99 | 139,302 | — | — |
| 1971-01-27 | $2.93 | $2.95 | 117,412 | — | — |
| 1971-01-26 | $2.90 | $2.93 | 191,043 | — | — |
| 1971-01-25 | $2.87 | $2.90 | 226,863 | — | — |
| 1971-01-22 | $2.87 | $2.90 | 195,023 | — | — |
| 1971-01-21 | $2.87 | $2.90 | 149,252 | — | — |
| 1971-01-20 | $2.93 | $2.96 | 244,774 | — | — |
| 1971-01-19 | $2.92 | $2.95 | 167,162 | — | — |
| 1971-01-18 | $2.87 | $2.90 | 181,093 | — | — |
| 1971-01-15 | $2.84 | $2.87 | 244,774 | — | — |
| 1971-01-14 | $2.82 | $2.85 | 244,774 | — | — |
| 1971-01-13 | $2.83 | $2.85 | 953,224 | — | — |
| 1971-01-12 | $2.85 | $2.88 | 127,362 | — | — |
| 1971-01-11 | $2.74 | $2.76 | 193,033 | — | — |
| 1971-01-08 | $2.70 | $2.73 | 517,408 | — | — |
| 1971-01-07 | $2.69 | $2.71 | 332,335 | — | — |
| 1971-01-06 | $2.68 | $2.70 | 141,292 | — | — |
| 1971-01-05 | $2.59 | $2.62 | 97,511 | — | — |
| 1971-01-04 | $2.66 | $2.69 | 43,781 | — | — |