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 | $0.66 | $0.70 | 488,141 | — | — |
| 1970-12-30 | $0.68 | $0.72 | 630,515 | — | — |
| 1970-12-29 | $0.67 | $0.72 | 2,130,531 | — | — |
| 1970-12-28 | $0.64 | $0.68 | 747,466 | — | — |
| 1970-12-24 | $0.63 | $0.67 | 396,614 | — | — |
| 1970-12-23 | $0.63 | $0.67 | 442,378 | — | — |
| 1970-12-22 | $0.65 | $0.69 | 244,070 | — | — |
| 1970-12-21 | $0.64 | $0.68 | 803,398 | — | — |
| 1970-12-18 | $0.66 | $0.70 | 579,667 | — | — |
| 1970-12-17 | $0.67 | $0.72 | 589,837 | — | — |
| 1970-12-16 | $0.67 | $0.71 | 549,158 | — | — |
| 1970-12-15 | $0.69 | $0.73 | 686,448 | — | — |
| 1970-12-14 | $0.69 | $0.73 | 910,179 | — | — |
| 1970-12-11 | $0.69 | $0.73 | 1,769,510 | — | — |
| 1970-12-10 | $0.65 | $0.69 | 1,189,843 | — | — |
| 1970-12-09 | $0.65 | $0.69 | 589,837 | — | — |
| 1970-12-08 | $0.63 | $0.67 | 391,530 | — | — |
| 1970-12-07 | $0.64 | $0.68 | 462,717 | — | — |
| 1970-12-04 | $0.65 | $0.69 | 1,464,422 | — | — |
| 1970-12-03 | $0.65 | $0.69 | 1,459,338 | — | — |
| 1970-12-02 | $0.63 | $0.67 | 762,720 | — | — |
| 1970-12-01 | $0.64 | $0.68 | 1,281,370 | — | — |
| 1970-11-30 | $0.63 | $0.67 | 2,461,043 | — | — |
| 1970-11-27 | $0.59 | $0.63 | 188,138 | — | — |
| 1970-11-25 | $0.59 | $0.62 | 177,968 | — | — |
| 1970-11-24 | $0.59 | $0.62 | 320,342 | — | — |
| 1970-11-23 | $0.59 | $0.62 | 483,056 | — | — |
| 1970-11-20 | $0.57 | $0.60 | 188,138 | — | — |
| 1970-11-19 | $0.57 | $0.60 | 544,074 | — | — |
| 1970-11-18 | $0.57 | $0.61 | 361,021 | — | — |
| 1970-11-17 | $0.59 | $0.62 | 203,392 | — | — |
| 1970-11-16 | $0.59 | $0.63 | 462,717 | — | — |
| 1970-11-13 | $0.59 | $0.62 | 935,603 | — | — |
| 1970-11-12 | $0.59 | $0.62 | 493,226 | — | — |
| 1970-11-11 | $0.59 | $0.62 | 1,449,168 | — | — |
| 1970-11-10 | $0.60 | $0.63 | 1,118,656 | — | — |
| 1970-11-09 | $0.63 | $0.66 | 549,158 | — | — |
| 1970-11-06 | $0.64 | $0.67 | 416,954 | — | — |
| 1970-11-05 | $0.65 | $0.68 | 3,701,734 | — | — |
| 1970-11-04 | $0.65 | $0.68 | 457,632 | — | — |
| 1970-11-03 | $0.66 | $0.69 | 259,325 | — | — |
| 1970-11-02 | $0.67 | $0.70 | 254,240 | — | — |
| 1970-10-30 | $0.65 | $0.68 | 376,275 | — | — |
| 1970-10-29 | $0.65 | $0.68 | 233,901 | — | — |
| 1970-10-28 | $0.65 | $0.68 | 528,819 | — | — |
| 1970-10-27 | $0.66 | $0.69 | 350,851 | — | — |
| 1970-10-26 | $0.67 | $0.70 | 650,854 | — | — |
| 1970-10-23 | $0.67 | $0.70 | 310,173 | — | — |
| 1970-10-22 | $0.67 | $0.70 | 427,123 | — | — |
| 1970-10-21 | $0.69 | $0.72 | 1,077,978 | — | — |
| 1970-10-20 | $0.68 | $0.71 | 533,904 | — | — |
| 1970-10-19 | $0.68 | $0.71 | 528,819 | — | — |
| 1970-10-16 | $0.70 | $0.73 | 661,024 | — | — |
| 1970-10-15 | $0.70 | $0.73 | 1,342,387 | — | — |
| 1970-10-14 | $0.67 | $0.70 | 523,734 | — | — |
| 1970-10-13 | $0.67 | $0.70 | 259,325 | — | — |
| 1970-10-12 | $0.67 | $0.70 | 355,936 | — | — |
| 1970-10-09 | $0.67 | $0.70 | 579,667 | — | — |
| 1970-10-08 | $0.68 | $0.71 | 864,416 | — | — |
| 1970-10-07 | $0.69 | $0.72 | 1,316,963 | — | — |
| 1970-10-06 | $0.68 | $0.71 | 894,925 | — | — |
| 1970-10-05 | $0.71 | $0.75 | 2,150,870 | — | — |
| 1970-10-02 | $0.68 | $0.71 | 3,350,883 | — | — |
| 1970-10-01 | $0.70 | $0.73 | 732,211 | — | — |
| 1970-09-30 | $0.72 | $0.75 | 777,974 | — | — |
| 1970-09-29 | $0.73 | $0.76 | 610,176 | — | — |
| 1970-09-28 | $0.73 | $0.76 | 1,367,811 | — | — |
| 1970-09-25 | $0.73 | $0.77 | 854,246 | — | — |
| 1970-09-24 | $0.73 | $0.76 | 1,733,917 | — | — |
| 1970-09-23 | $0.69 | $0.72 | 416,954 | — | — |
| 1970-09-22 | $0.67 | $0.70 | 355,936 | — | — |
| 1970-09-21 | $0.69 | $0.72 | 538,989 | — | — |
| 1970-09-18 | $0.69 | $0.72 | 315,258 | — | — |
| 1970-09-17 | $0.68 | $0.72 | 727,126 | — | — |
| 1970-09-16 | $0.68 | $0.71 | 503,395 | — | — |
| 1970-09-15 | $0.67 | $0.70 | 3,864,448 | — | — |
| 1970-09-14 | $0.67 | $0.70 | 315,258 | — | — |
| 1970-09-11 | $0.68 | $0.71 | 350,851 | — | — |
| 1970-09-10 | $0.67 | $0.70 | 681,363 | — | — |
| 1970-09-09 | $0.69 | $0.72 | 564,413 | — | — |
| 1970-09-08 | $0.70 | $0.73 | 1,713,578 | — | — |
| 1970-09-04 | $0.67 | $0.70 | 1,576,288 | — | — |
| 1970-09-03 | $0.64 | $0.67 | 900,010 | — | — |
| 1970-09-02 | $0.65 | $0.68 | 345,766 | — | — |
| 1970-09-01 | $0.66 | $0.69 | 925,434 | — | — |
| 1970-08-31 | $0.68 | $0.71 | 798,314 | — | — |
| 1970-08-28 | $0.67 | $0.70 | 1,291,539 | — | — |
| 1970-08-27 | $0.65 | $0.68 | 386,445 | — | — |
| 1970-08-26 | $0.66 | $0.69 | 371,190 | — | — |
| 1970-08-25 | $0.66 | $0.69 | 711,872 | — | — |
| 1970-08-24 | $0.67 | $0.70 | 1,800,019 | — | — |
| 1970-08-21 | $0.61 | $0.64 | 1,083,062 | — | — |
| 1970-08-20 | $0.60 | $0.63 | 1,037,299 | — | — |
| 1970-08-19 | $0.61 | $0.64 | 2,435,619 | — | — |
| 1970-08-18 | $0.59 | $0.62 | 757,635 | — | — |
| 1970-08-17 | $0.57 | $0.59 | 544,074 | — | — |
| 1970-08-14 | $0.58 | $0.60 | 823,738 | — | — |
| 1970-08-13 | $0.55 | $0.57 | 325,427 | — | — |
| 1970-08-12 | $0.56 | $0.57 | 244,070 | — | — |
| 1970-08-11 | $0.56 | $0.57 | 635,600 | — | — |
| 1970-08-10 | $0.55 | $0.56 | 671,194 | — | — |
| 1970-08-07 | $0.55 | $0.57 | 386,445 | — | — |
| 1970-08-06 | $0.56 | $0.58 | 584,752 | — | — |
| 1970-08-05 | $0.57 | $0.59 | 620,346 | — | — |
| 1970-08-04 | $0.59 | $0.60 | 462,717 | — | — |
| 1970-08-03 | $0.58 | $0.60 | 218,646 | — | — |
| 1970-07-31 | $0.60 | $0.62 | 284,749 | — | — |
| 1970-07-30 | $0.60 | $0.62 | 274,579 | — | — |
| 1970-07-29 | $0.60 | $0.62 | 371,190 | — | — |
| 1970-07-28 | $0.61 | $0.63 | 325,427 | — | — |
| 1970-07-27 | $0.63 | $0.65 | 432,208 | — | — |
| 1970-07-24 | $0.61 | $0.63 | 457,632 | — | — |
| 1970-07-23 | $0.61 | $0.63 | 279,664 | — | — |
| 1970-07-22 | $0.61 | $0.63 | 554,243 | — | — |
| 1970-07-21 | $0.60 | $0.62 | 589,837 | — | — |
| 1970-07-20 | $0.61 | $0.63 | 1,342,387 | — | — |
| 1970-07-17 | $0.59 | $0.61 | 630,515 | — | — |
| 1970-07-16 | $0.58 | $0.59 | 788,144 | — | — |
| 1970-07-15 | $0.56 | $0.58 | 1,149,165 | — | — |
| 1970-07-14 | $0.52 | $0.54 | 579,667 | — | — |
| 1970-07-13 | $0.51 | $0.53 | 279,664 | — | — |
| 1970-07-10 | $0.51 | $0.53 | 238,986 | — | — |
| 1970-07-09 | $0.51 | $0.53 | 772,890 | — | — |
| 1970-07-08 | $0.49 | $0.50 | 518,650 | — | — |
| 1970-07-07 | $0.47 | $0.49 | 411,869 | — | — |
| 1970-07-06 | $0.48 | $0.50 | 640,685 | — | — |
| 1970-07-02 | $0.51 | $0.53 | 600,006 | — | — |
| 1970-07-01 | $0.50 | $0.52 | 833,907 | — | — |
| 1970-06-30 | $0.51 | $0.52 | 391,530 | — | — |
| 1970-06-29 | $0.52 | $0.54 | 467,802 | — | — |
| 1970-06-26 | $0.53 | $0.55 | 152,544 | — | — |
| 1970-06-25 | $0.53 | $0.55 | 335,597 | — | — |
| 1970-06-24 | $0.53 | $0.55 | 630,515 | — | — |
| 1970-06-23 | $0.56 | $0.57 | 518,650 | — | — |
| 1970-06-22 | $0.56 | $0.58 | 554,243 | — | — |
| 1970-06-19 | $0.58 | $0.60 | 666,109 | — | — |
| 1970-06-18 | $0.58 | $0.59 | 523,734 | — | — |
| 1970-06-17 | $0.55 | $0.56 | 1,154,250 | — | — |
| 1970-06-16 | $0.54 | $0.56 | 1,154,250 | — | — |
| 1970-06-15 | $0.53 | $0.54 | 1,047,469 | — | — |
| 1970-06-12 | $0.52 | $0.54 | 1,128,826 | — | — |
| 1970-06-11 | $0.54 | $0.56 | 244,070 | — | — |
| 1970-06-10 | $0.57 | $0.58 | 584,752 | — | — |
| 1970-06-09 | $0.58 | $0.59 | 325,427 | — | — |
| 1970-06-08 | $0.57 | $0.59 | 376,275 | — | — |
| 1970-06-05 | $0.57 | $0.59 | 523,734 | — | — |
| 1970-06-04 | $0.58 | $0.60 | 655,939 | — | — |
| 1970-06-03 | $0.59 | $0.61 | 1,027,130 | — | — |
| 1970-06-02 | $0.59 | $0.61 | 950,858 | — | — |
| 1970-06-01 | $0.62 | $0.64 | 1,830,528 | — | — |
| 1970-05-29 | $0.59 | $0.61 | 879,670 | — | — |
| 1970-05-28 | $0.59 | $0.61 | 894,925 | — | — |
| 1970-05-27 | $0.56 | $0.58 | 981,366 | — | — |
| 1970-05-26 | $0.53 | $0.55 | 1,113,571 | — | — |
| 1970-05-25 | $0.54 | $0.55 | 645,770 | — | — |
| 1970-05-22 | $0.55 | $0.57 | 696,618 | — | — |
| 1970-05-21 | $0.56 | $0.57 | 818,653 | — | — |
| 1970-05-20 | $0.57 | $0.59 | 416,954 | — | — |
| 1970-05-19 | $0.58 | $0.60 | 355,936 | — | — |
| 1970-05-18 | $0.60 | $0.62 | 467,802 | — | — |
| 1970-05-15 | $0.60 | $0.61 | 1,494,931 | — | — |
| 1970-05-14 | $0.55 | $0.56 | 732,211 | — | — |
| 1970-05-13 | $0.55 | $0.56 | 1,113,571 | — | — |
| 1970-05-12 | $0.56 | $0.57 | 1,235,606 | — | — |
| 1970-05-11 | $0.57 | $0.58 | 564,413 | — | — |
| 1970-05-08 | $0.59 | $0.60 | 396,614 | — | — |
| 1970-05-07 | $0.59 | $0.60 | 437,293 | — | — |
| 1970-05-06 | $0.59 | $0.59 | 1,561,034 | — | — |
| 1970-05-05 | $0.59 | $0.59 | 411,869 | — | — |
| 1970-05-04 | $0.56 | $0.57 | 1,464,422 | — | — |
| 1970-05-01 | $0.60 | $0.61 | 716,957 | — | — |
| 1970-04-30 | $0.59 | $0.60 | 915,264 | — | — |
| 1970-04-29 | $0.60 | $0.61 | 1,561,034 | — | — |
| 1970-04-28 | $0.59 | $0.60 | 2,110,192 | — | — |
| 1970-04-27 | $0.60 | $0.61 | 381,360 | — | — |
| 1970-04-24 | $0.63 | $0.64 | 666,109 | — | — |
| 1970-04-23 | $0.64 | $0.65 | 600,006 | — | — |
| 1970-04-22 | $0.67 | $0.68 | 289,834 | — | — |
| 1970-04-21 | $0.67 | $0.68 | 305,088 | — | — |
| 1970-04-20 | $0.68 | $0.69 | 320,342 | — | — |
| 1970-04-17 | $0.68 | $0.69 | 477,971 | — | — |
| 1970-04-16 | $0.67 | $0.68 | 228,816 | — | — |
| 1970-04-15 | $0.68 | $0.69 | 335,597 | — | — |
| 1970-04-14 | $0.67 | $0.68 | 518,650 | — | — |
| 1970-04-13 | $0.69 | $0.70 | 320,342 | — | — |
| 1970-04-10 | $0.69 | $0.70 | 203,392 | — | — |
| 1970-04-09 | $0.71 | $0.72 | 432,208 | — | — |
| 1970-04-08 | $0.71 | $0.72 | 396,614 | — | — |
| 1970-04-07 | $0.71 | $0.72 | 320,342 | — | — |
| 1970-04-06 | $0.70 | $0.71 | 172,883 | — | — |
| 1970-04-03 | $0.70 | $0.71 | 589,837 | — | — |
| 1970-04-02 | $0.70 | $0.71 | 579,667 | — | — |
| 1970-04-01 | $0.71 | $0.72 | 889,840 | — | — |
| 1970-03-31 | $0.71 | $0.72 | 325,427 | — | — |
| 1970-03-30 | $0.71 | $0.72 | 1,128,826 | — | — |
| 1970-03-26 | $0.71 | $0.72 | 447,462 | — | — |
| 1970-03-25 | $0.72 | $0.73 | 1,667,814 | — | — |
| 1970-03-24 | $0.70 | $0.71 | 711,872 | — | — |
| 1970-03-23 | $0.69 | $0.70 | 366,106 | — | — |
| 1970-03-20 | $0.68 | $0.69 | 223,731 | — | — |
| 1970-03-19 | $0.69 | $0.70 | 361,021 | — | — |
| 1970-03-18 | $0.69 | $0.70 | 366,106 | — | — |
| 1970-03-17 | $0.71 | $0.72 | 884,755 | — | — |
| 1970-03-16 | $0.70 | $0.71 | 503,395 | — | — |
| 1970-03-13 | $0.68 | $0.69 | 701,702 | — | — |
| 1970-03-12 | $0.67 | $0.68 | 361,021 | — | — |
| 1970-03-11 | $0.68 | $0.69 | 498,310 | — | — |
| 1970-03-10 | $0.68 | $0.69 | 894,925 | — | — |
| 1970-03-09 | $0.70 | $0.71 | 574,582 | — | — |
| 1970-03-06 | $0.72 | $0.73 | 1,398,320 | — | — |
| 1970-03-05 | $0.73 | $0.74 | 630,515 | — | — |
| 1970-03-04 | $0.72 | $0.73 | 986,451 | — | — |
| 1970-03-03 | $0.72 | $0.73 | 737,296 | — | — |
| 1970-03-02 | $0.71 | $0.72 | 2,761,046 | — | — |
| 1970-02-27 | $0.74 | $0.75 | 3,015,286 | — | — |
| 1970-02-26 | $0.72 | $0.73 | 1,316,963 | — | — |
| 1970-02-25 | $0.73 | $0.74 | 3,432,240 | — | — |
| 1970-02-24 | $0.66 | $0.67 | 1,337,302 | — | — |
| 1970-02-20 | $0.66 | $0.67 | 1,871,206 | — | — |
| 1970-02-19 | $0.64 | $0.65 | 1,576,288 | — | — |
| 1970-02-18 | $0.61 | $0.62 | 1,708,493 | — | — |
| 1970-02-17 | $0.59 | $0.60 | 1,200,013 | — | — |
| 1970-02-16 | $0.59 | $0.59 | 1,469,507 | — | — |
| 1970-02-13 | $0.60 | $0.60 | 966,112 | — | — |
| 1970-02-12 | $0.60 | $0.60 | 2,059,344 | — | — |
| 1970-02-11 | $0.60 | $0.60 | 1,388,150 | — | — |
| 1970-02-10 | $0.57 | $0.57 | 1,037,299 | — | — |
| 1970-02-09 | $0.59 | $0.59 | 645,770 | — | — |
| 1970-02-06 | $0.61 | $0.61 | 1,006,790 | — | — |
| 1970-02-05 | $0.63 | $0.63 | 254,240 | — | — |
| 1970-02-04 | $0.63 | $0.63 | 783,059 | — | — |
| 1970-02-03 | $0.65 | $0.65 | 818,653 | — | — |
| 1970-02-02 | $0.67 | $0.67 | 437,293 | — | — |
| 1970-01-30 | $0.65 | $0.65 | 432,208 | — | — |
| 1970-01-29 | $0.67 | $0.67 | 1,561,034 | — | — |
| 1970-01-28 | $0.67 | $0.67 | 727,126 | — | — |
| 1970-01-27 | $0.67 | $0.67 | 1,113,571 | — | — |
| 1970-01-26 | $0.67 | $0.67 | 838,992 | — | — |
| 1970-01-23 | $0.66 | $0.66 | 615,261 | — | — |
| 1970-01-22 | $0.68 | $0.68 | 727,126 | — | — |
| 1970-01-21 | $0.66 | $0.66 | 813,568 | — | — |
| 1970-01-20 | $0.64 | $0.64 | 1,449,168 | — | — |
| 1970-01-19 | $0.65 | $0.65 | 752,550 | — | — |
| 1970-01-16 | $0.67 | $0.67 | 1,113,571 | — | — |
| 1970-01-15 | $0.68 | $0.68 | 1,103,402 | — | — |
| 1970-01-14 | $0.71 | $0.71 | 1,184,758 | — | — |
| 1970-01-13 | $0.75 | $0.75 | 966,112 | — | — |
| 1970-01-12 | $0.78 | $0.78 | 127,120 | — | — |
| 1970-01-09 | $0.78 | $0.78 | 213,562 | — | — |
| 1970-01-08 | $0.77 | $0.77 | 162,714 | — | — |
| 1970-01-07 | $0.78 | $0.78 | 198,307 | — | — |
| 1970-01-06 | $0.79 | $0.79 | 447,462 | — | — |
| 1970-01-05 | $0.79 | $0.79 | 274,579 | — | — |
| 1970-01-02 | $0.79 | $0.79 | 386,445 | — | — |