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 | $2.29 | $2.40 | 1,459,200 | — | — |
| 1970-12-30 | $2.28 | $2.39 | 2,076,800 | — | — |
| 1970-12-29 | $2.27 | $2.37 | 2,345,600 | — | — |
| 1970-12-28 | $2.23 | $2.34 | 924,800 | — | — |
| 1970-12-24 | $2.22 | $2.32 | 1,158,400 | — | — |
| 1970-12-23 | $2.22 | $2.32 | 2,230,400 | — | — |
| 1970-12-22 | $2.22 | $2.33 | 1,747,200 | — | — |
| 1970-12-21 | $2.23 | $2.34 | 1,273,600 | — | — |
| 1970-12-18 | $2.23 | $2.34 | 1,555,200 | — | — |
| 1970-12-17 | $2.21 | $2.32 | 1,676,800 | — | — |
| 1970-12-16 | $2.19 | $2.29 | 6,003,200 | — | — |
| 1970-12-15 | $2.20 | $2.30 | 3,088,000 | — | — |
| 1970-12-14 | $2.25 | $2.35 | 937,600 | — | — |
| 1970-12-11 | $2.26 | $2.37 | 1,545,600 | — | — |
| 1970-12-10 | $2.26 | $2.37 | 1,523,200 | — | — |
| 1970-12-09 | $2.24 | $2.34 | 1,558,400 | — | — |
| 1970-12-08 | $2.26 | $2.37 | 1,462,400 | — | — |
| 1970-12-07 | $2.26 | $2.37 | 1,654,400 | — | — |
| 1970-12-04 | $2.28 | $2.39 | 1,814,400 | — | — |
| 1970-12-03 | $2.25 | $2.36 | 2,876,800 | — | — |
| 1970-12-02 | $2.25 | $2.35 | 4,572,800 | — | — |
| 1970-12-01 | $2.24 | $2.35 | 3,888,000 | — | — |
| 1970-11-30 | $2.26 | $2.37 | 1,788,800 | — | — |
| 1970-11-27 | $2.25 | $2.36 | 1,712,000 | — | — |
| 1970-11-25 | $2.23 | $2.34 | 1,840,000 | — | — |
| 1970-11-24 | $2.22 | $2.32 | 3,008,000 | — | — |
| 1970-11-23 | $2.18 | $2.28 | 1,484,800 | — | — |
| 1970-11-20 | $2.16 | $2.26 | 1,593,600 | — | — |
| 1970-11-19 | $2.12 | $2.22 | 1,260,800 | — | — |
| 1970-11-18 | $2.09 | $2.19 | 1,808,000 | — | — |
| 1970-11-17 | $2.09 | $2.19 | 1,036,800 | — | — |
| 1970-11-16 | $2.08 | $2.18 | 1,737,600 | — | — |
| 1970-11-13 | $2.13 | $2.23 | 1,779,200 | — | — |
| 1970-11-12 | $2.15 | $2.25 | 1,203,200 | — | — |
| 1970-11-11 | $2.16 | $2.26 | 1,360,000 | — | — |
| 1970-11-10 | $2.14 | $2.25 | 1,820,800 | — | — |
| 1970-11-09 | $2.15 | $2.25 | 2,096,000 | — | — |
| 1970-11-06 | $2.16 | $2.26 | 1,545,600 | — | — |
| 1970-11-05 | $2.16 | $2.27 | 1,260,800 | — | — |
| 1970-11-04 | $2.20 | $2.30 | 2,550,400 | — | — |
| 1970-11-03 | $2.19 | $2.26 | 1,865,600 | — | — |
| 1970-11-02 | $2.17 | $2.24 | 1,219,200 | — | — |
| 1970-10-30 | $2.17 | $2.24 | 2,371,200 | — | — |
| 1970-10-29 | $2.18 | $2.25 | 1,206,400 | — | — |
| 1970-10-28 | $2.18 | $2.25 | 1,494,400 | — | — |
| 1970-10-27 | $2.17 | $2.24 | 1,347,200 | — | — |
| 1970-10-26 | $2.16 | $2.23 | 1,235,200 | — | — |
| 1970-10-23 | $2.18 | $2.25 | 1,372,800 | — | — |
| 1970-10-22 | $2.15 | $2.22 | 825,600 | — | — |
| 1970-10-21 | $2.15 | $2.22 | 1,142,400 | — | — |
| 1970-10-20 | $2.14 | $2.21 | 1,139,200 | — | — |
| 1970-10-19 | $2.13 | $2.20 | 1,868,800 | — | — |
| 1970-10-16 | $2.18 | $2.25 | 2,544,000 | — | — |
| 1970-10-15 | $2.16 | $2.23 | 2,304,000 | — | — |
| 1970-10-14 | $2.11 | $2.18 | 940,800 | — | — |
| 1970-10-13 | $2.08 | $2.15 | 953,600 | — | — |
| 1970-10-12 | $2.09 | $2.15 | 1,072,000 | — | — |
| 1970-10-09 | $2.11 | $2.18 | 1,654,400 | — | — |
| 1970-10-08 | $2.17 | $2.24 | 2,307,200 | — | — |
| 1970-10-07 | $2.20 | $2.27 | 1,795,200 | — | — |
| 1970-10-06 | $2.19 | $2.26 | 2,867,200 | — | — |
| 1970-10-05 | $2.16 | $2.23 | 2,473,600 | — | — |
| 1970-10-02 | $2.12 | $2.18 | 1,788,800 | — | — |
| 1970-10-01 | $2.08 | $2.15 | 1,238,400 | — | — |
| 1970-09-30 | $2.09 | $2.16 | 1,372,800 | — | — |
| 1970-09-29 | $2.09 | $2.16 | 2,243,200 | — | — |
| 1970-09-28 | $2.07 | $2.14 | 1,228,800 | — | — |
| 1970-09-25 | $2.06 | $2.12 | 2,080,000 | — | — |
| 1970-09-24 | $2.06 | $2.12 | 2,102,400 | — | — |
| 1970-09-23 | $2.04 | $2.10 | 2,713,600 | — | — |
| 1970-09-22 | $1.98 | $2.04 | 2,284,800 | — | — |
| 1970-09-21 | $1.98 | $2.05 | 1,952,000 | — | — |
| 1970-09-18 | $2.03 | $2.09 | 1,308,800 | — | — |
| 1970-09-17 | $2.05 | $2.11 | 1,302,400 | — | — |
| 1970-09-16 | $2.01 | $2.08 | 982,400 | — | — |
| 1970-09-15 | $2.00 | $2.06 | 1,126,400 | — | — |
| 1970-09-14 | $2.03 | $2.10 | 1,804,800 | — | — |
| 1970-09-11 | $2.02 | $2.09 | 1,760,000 | — | — |
| 1970-09-10 | $2.04 | $2.10 | 1,180,800 | — | — |
| 1970-09-09 | $2.04 | $2.10 | 2,076,800 | — | — |
| 1970-09-08 | $2.04 | $2.11 | 2,236,800 | — | — |
| 1970-09-04 | $2.09 | $2.16 | 2,054,400 | — | — |
| 1970-09-03 | $2.05 | $2.11 | 1,689,600 | — | — |
| 1970-09-02 | $2.02 | $2.08 | 1,664,000 | — | — |
| 1970-09-01 | $2.04 | $2.10 | 1,126,400 | — | — |
| 1970-08-31 | $2.06 | $2.12 | 1,078,400 | — | — |
| 1970-08-28 | $2.07 | $2.13 | 1,324,800 | — | — |
| 1970-08-27 | $2.05 | $2.12 | 2,585,600 | — | — |
| 1970-08-26 | $2.07 | $2.14 | 3,043,200 | — | — |
| 1970-08-25 | $2.07 | $2.14 | 2,841,600 | — | — |
| 1970-08-24 | $2.09 | $2.16 | 4,243,200 | — | — |
| 1970-08-21 | $2.08 | $2.14 | 3,811,200 | — | — |
| 1970-08-20 | $2.04 | $2.10 | 2,262,400 | — | — |
| 1970-08-19 | $2.05 | $2.12 | 4,928,000 | — | — |
| 1970-08-18 | $1.99 | $2.06 | 1,558,400 | — | — |
| 1970-08-17 | $1.95 | $2.02 | 768,000 | — | — |
| 1970-08-14 | $1.94 | $2.00 | 2,867,200 | — | — |
| 1970-08-13 | $1.93 | $1.99 | 2,828,800 | — | — |
| 1970-08-12 | $1.96 | $2.02 | 1,475,200 | — | — |
| 1970-08-11 | $1.94 | $2.00 | 1,571,200 | — | — |
| 1970-08-10 | $1.95 | $2.01 | 2,188,800 | — | — |
| 1970-08-07 | $2.01 | $2.07 | 3,276,800 | — | — |
| 1970-08-06 | $1.94 | $2.00 | 2,579,200 | — | — |
| 1970-08-05 | $1.93 | $1.96 | 1,702,400 | — | — |
| 1970-08-04 | $1.89 | $1.93 | 1,705,600 | — | — |
| 1970-08-03 | $1.90 | $1.93 | 1,324,800 | — | — |
| 1970-07-31 | $1.94 | $1.97 | 3,952,000 | — | — |
| 1970-07-30 | $1.91 | $1.94 | 1,763,200 | — | — |
| 1970-07-29 | $1.88 | $1.91 | 1,574,400 | — | — |
| 1970-07-28 | $1.87 | $1.90 | 992,000 | — | — |
| 1970-07-27 | $1.88 | $1.91 | 1,280,000 | — | — |
| 1970-07-24 | $1.87 | $1.90 | 1,075,200 | — | — |
| 1970-07-23 | $1.87 | $1.90 | 1,830,400 | — | — |
| 1970-07-22 | $1.83 | $1.86 | 3,536,000 | — | — |
| 1970-07-21 | $1.86 | $1.89 | 1,257,600 | — | — |
| 1970-07-20 | $1.87 | $1.90 | 2,300,800 | — | — |
| 1970-07-17 | $1.86 | $1.89 | 2,726,400 | — | — |
| 1970-07-16 | $1.84 | $1.87 | 2,963,200 | — | — |
| 1970-07-15 | $1.77 | $1.80 | 921,600 | — | — |
| 1970-07-14 | $1.75 | $1.78 | 1,017,600 | — | — |
| 1970-07-13 | $1.77 | $1.80 | 867,200 | — | — |
| 1970-07-10 | $1.76 | $1.79 | 1,577,600 | — | — |
| 1970-07-09 | $1.71 | $1.74 | 2,128,000 | — | — |
| 1970-07-08 | $1.70 | $1.73 | 1,129,600 | — | — |
| 1970-07-07 | $1.67 | $1.70 | 1,830,400 | — | — |
| 1970-07-06 | $1.67 | $1.70 | 1,878,400 | — | — |
| 1970-07-02 | $1.71 | $1.74 | 931,200 | — | — |
| 1970-07-01 | $1.71 | $1.74 | 1,331,200 | — | — |
| 1970-06-30 | $1.71 | $1.74 | 998,400 | — | — |
| 1970-06-29 | $1.71 | $1.74 | 1,222,400 | — | — |
| 1970-06-26 | $1.72 | $1.75 | 1,075,200 | — | — |
| 1970-06-25 | $1.76 | $1.79 | 1,212,800 | — | — |
| 1970-06-24 | $1.75 | $1.78 | 2,121,600 | — | — |
| 1970-06-23 | $1.77 | $1.80 | 1,801,600 | — | — |
| 1970-06-22 | $1.79 | $1.82 | 1,369,600 | — | — |
| 1970-06-19 | $1.79 | $1.82 | 1,436,800 | — | — |
| 1970-06-18 | $1.77 | $1.80 | 995,200 | — | — |
| 1970-06-17 | $1.75 | $1.78 | 947,200 | — | — |
| 1970-06-16 | $1.74 | $1.77 | 1,171,200 | — | — |
| 1970-06-15 | $1.70 | $1.73 | 1,011,200 | — | — |
| 1970-06-12 | $1.70 | $1.73 | 688,000 | — | — |
| 1970-06-11 | $1.69 | $1.72 | 1,228,800 | — | — |
| 1970-06-10 | $1.69 | $1.72 | 1,497,600 | — | — |
| 1970-06-09 | $1.70 | $1.73 | 739,200 | — | — |
| 1970-06-08 | $1.70 | $1.73 | 1,936,000 | — | — |
| 1970-06-05 | $1.70 | $1.73 | 1,692,800 | — | — |
| 1970-06-04 | $1.74 | $1.77 | 2,028,800 | — | — |
| 1970-06-03 | $1.78 | $1.81 | 1,817,600 | — | — |
| 1970-06-02 | $1.78 | $1.81 | 2,179,200 | — | — |
| 1970-06-01 | $1.78 | $1.81 | 1,824,000 | — | — |
| 1970-05-29 | $1.77 | $1.80 | 2,012,800 | — | — |
| 1970-05-28 | $1.73 | $1.76 | 3,852,800 | — | — |
| 1970-05-27 | $1.66 | $1.69 | 2,323,200 | — | — |
| 1970-05-26 | $1.61 | $1.63 | 2,124,800 | — | — |
| 1970-05-25 | $1.60 | $1.63 | 1,648,000 | — | — |
| 1970-05-22 | $1.64 | $1.67 | 1,484,800 | — | — |
| 1970-05-21 | $1.64 | $1.67 | 1,651,200 | — | — |
| 1970-05-20 | $1.65 | $1.68 | 1,225,600 | — | — |
| 1970-05-19 | $1.65 | $1.68 | 2,076,800 | — | — |
| 1970-05-18 | $1.69 | $1.72 | 1,270,400 | — | — |
| 1970-05-15 | $1.67 | $1.70 | 2,160,000 | — | — |
| 1970-05-14 | $1.62 | $1.65 | 1,612,800 | — | — |
| 1970-05-13 | $1.61 | $1.64 | 1,571,200 | — | — |
| 1970-05-12 | $1.64 | $1.67 | 2,352,000 | — | — |
| 1970-05-11 | $1.65 | $1.68 | 1,078,400 | — | — |
| 1970-05-08 | $1.66 | $1.68 | 1,484,800 | — | — |
| 1970-05-07 | $1.67 | $1.70 | 1,168,000 | — | — |
| 1970-05-06 | $1.70 | $1.70 | 2,384,000 | — | — |
| 1970-05-05 | $1.68 | $1.68 | 1,456,000 | — | — |
| 1970-05-04 | $1.68 | $1.68 | 787,200 | — | — |
| 1970-05-01 | $1.69 | $1.69 | 902,400 | — | — |
| 1970-04-30 | $1.68 | $1.68 | 1,916,800 | — | — |
| 1970-04-29 | $1.69 | $1.69 | 1,987,200 | — | — |
| 1970-04-28 | $1.68 | $1.68 | 1,472,000 | — | — |
| 1970-04-27 | $1.68 | $1.68 | 1,833,600 | — | — |
| 1970-04-24 | $1.70 | $1.70 | 1,257,600 | — | — |
| 1970-04-23 | $1.70 | $1.70 | 1,030,400 | — | — |
| 1970-04-22 | $1.70 | $1.70 | 1,212,800 | — | — |
| 1970-04-21 | $1.70 | $1.70 | 1,113,600 | — | — |
| 1970-04-20 | $1.68 | $1.68 | 1,132,800 | — | — |
| 1970-04-17 | $1.69 | $1.69 | 2,560,000 | — | — |
| 1970-04-16 | $1.73 | $1.73 | 1,577,600 | — | — |
| 1970-04-15 | $1.75 | $1.75 | 748,800 | — | — |
| 1970-04-14 | $1.75 | $1.75 | 1,174,400 | — | — |
| 1970-04-13 | $1.75 | $1.75 | 1,081,600 | — | — |
| 1970-04-10 | $1.75 | $1.75 | 944,000 | — | — |
| 1970-04-09 | $1.77 | $1.77 | 896,000 | — | — |
| 1970-04-08 | $1.76 | $1.76 | 902,400 | — | — |
| 1970-04-07 | $1.76 | $1.76 | 2,217,600 | — | — |
| 1970-04-06 | $1.79 | $1.79 | 1,100,800 | — | — |
| 1970-04-03 | $1.80 | $1.80 | 1,219,200 | — | — |
| 1970-04-02 | $1.80 | $1.80 | 1,664,000 | — | — |
| 1970-04-01 | $1.80 | $1.80 | 1,168,000 | — | — |
| 1970-03-31 | $1.79 | $1.79 | 1,728,000 | — | — |
| 1970-03-30 | $1.80 | $1.80 | 1,523,200 | — | — |
| 1970-03-26 | $1.79 | $1.79 | 1,932,800 | — | — |
| 1970-03-25 | $1.79 | $1.79 | 2,720,000 | — | — |
| 1970-03-24 | $1.75 | $1.75 | 950,400 | — | — |
| 1970-03-23 | $1.72 | $1.72 | 931,200 | — | — |
| 1970-03-20 | $1.73 | $1.73 | 1,257,600 | — | — |
| 1970-03-19 | $1.72 | $1.72 | 1,904,000 | — | — |
| 1970-03-18 | $1.72 | $1.72 | 1,958,400 | — | — |
| 1970-03-17 | $1.70 | $1.70 | 1,520,000 | — | — |
| 1970-03-16 | $1.70 | $1.70 | 2,028,800 | — | — |
| 1970-03-13 | $1.71 | $1.71 | 2,582,400 | — | — |
| 1970-03-12 | $1.71 | $1.71 | 2,841,600 | — | — |
| 1970-03-11 | $1.71 | $1.71 | 3,638,400 | — | — |
| 1970-03-10 | $1.68 | $1.68 | 5,878,400 | — | — |
| 1970-03-09 | $1.65 | $1.65 | 7,699,200 | — | — |
| 1970-03-06 | $1.67 | $1.67 | 4,780,800 | — | — |
| 1970-03-05 | $1.69 | $1.69 | 4,912,000 | — | — |
| 1970-03-04 | $1.67 | $1.67 | 4,838,400 | — | — |
| 1970-03-03 | $1.66 | $1.66 | 5,152,000 | — | — |
| 1970-03-02 | $1.67 | $1.67 | 5,107,200 | — | — |
| 1970-02-27 | $1.69 | $1.69 | 4,137,600 | — | — |
| 1970-02-26 | $1.69 | $1.69 | 3,705,600 | — | — |
| 1970-02-25 | $1.74 | $1.74 | 4,771,200 | — | — |
| 1970-02-24 | $1.71 | $1.71 | 3,750,400 | — | — |
| 1970-02-20 | $1.72 | $1.72 | 4,480,000 | — | — |
| 1970-02-19 | $1.68 | $1.68 | 3,376,000 | — | — |
| 1970-02-18 | $1.65 | $1.65 | 4,438,400 | — | — |
| 1970-02-17 | $1.57 | $1.57 | 3,078,400 | — | — |
| 1970-02-16 | $1.57 | $1.57 | 3,497,600 | — | — |
| 1970-02-13 | $1.63 | $1.62 | 2,380,800 | — | — |
| 1970-02-12 | $1.63 | $1.63 | 2,611,200 | — | — |
| 1970-02-11 | $1.68 | $1.68 | 2,316,800 | — | — |
| 1970-02-10 | $1.66 | $1.66 | 2,777,600 | — | — |
| 1970-02-09 | $1.73 | $1.73 | 1,398,400 | — | — |
| 1970-02-06 | $1.73 | $1.73 | 1,635,200 | — | — |
| 1970-02-05 | $1.78 | $1.78 | 1,676,800 | — | — |
| 1970-02-04 | $1.78 | $1.78 | 2,003,200 | — | — |
| 1970-02-03 | $1.79 | $1.79 | 2,572,800 | — | — |
| 1970-02-02 | $1.75 | $1.75 | 2,755,200 | — | — |
| 1970-01-30 | $1.76 | $1.76 | 2,172,800 | — | — |
| 1970-01-29 | $1.78 | $1.78 | 1,548,800 | — | — |
| 1970-01-28 | $1.82 | $1.82 | 1,488,000 | — | — |
| 1970-01-27 | $1.88 | $1.88 | 2,054,400 | — | — |
| 1970-01-26 | $1.89 | $1.89 | 1,043,200 | — | — |
| 1970-01-23 | $1.88 | $1.88 | 1,878,400 | — | — |
| 1970-01-22 | $1.91 | $1.91 | 1,382,400 | — | — |
| 1970-01-21 | $1.92 | $1.92 | 841,600 | — | — |
| 1970-01-20 | $1.93 | $1.93 | 1,241,600 | — | — |
| 1970-01-19 | $1.93 | $1.93 | 700,800 | — | — |
| 1970-01-16 | $1.93 | $1.93 | 1,100,800 | — | — |
| 1970-01-15 | $1.93 | $1.93 | 1,206,400 | — | — |
| 1970-01-14 | $1.95 | $1.95 | 1,328,000 | — | — |
| 1970-01-13 | $1.94 | $1.94 | 1,248,000 | — | — |
| 1970-01-12 | $1.95 | $1.95 | 892,800 | — | — |
| 1970-01-09 | $1.96 | $1.96 | 1,072,000 | — | — |
| 1970-01-08 | $1.96 | $1.96 | 1,075,200 | — | — |
| 1970-01-07 | $1.95 | $1.95 | 918,400 | — | — |
| 1970-01-06 | $1.96 | $1.96 | 1,232,000 | — | — |
| 1970-01-05 | $1.97 | $1.97 | 1,881,600 | — | — |
| 1970-01-02 | $1.94 | $1.94 | 1,174,400 | — | — |