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 | $37.99 | $38.22 | 70,132 | — | — |
| 1970-12-30 | $37.66 | $37.89 | 189,902 | — | — |
| 1970-12-29 | $37.55 | $37.77 | 78,101 | — | — |
| 1970-12-28 | $37.38 | $37.61 | 62,845 | — | — |
| 1970-12-24 | $37.71 | $37.94 | 64,439 | — | — |
| 1970-12-23 | $36.78 | $37.00 | 390,733 | — | — |
| 1970-12-22 | $36.67 | $36.89 | 153,242 | — | — |
| 1970-12-21 | $37.22 | $37.44 | 117,266 | — | — |
| 1970-12-18 | $37.49 | $37.72 | 97,228 | — | — |
| 1970-12-17 | $37.17 | $37.39 | 168,498 | — | — |
| 1970-12-16 | $38.15 | $38.38 | 84,249 | — | — |
| 1970-12-15 | $38.54 | $38.77 | 112,484 | — | — |
| 1970-12-14 | $38.32 | $38.55 | 50,549 | — | — |
| 1970-12-11 | $37.99 | $38.22 | 163,489 | — | — |
| 1970-12-10 | $37.77 | $38.00 | 179,883 | — | — |
| 1970-12-09 | $39.09 | $39.32 | 110,435 | — | — |
| 1970-12-08 | $39.42 | $39.65 | 391,644 | — | — |
| 1970-12-07 | $39.86 | $40.09 | 208,573 | — | — |
| 1970-12-04 | $39.20 | $39.43 | 133,205 | — | — |
| 1970-12-03 | $38.81 | $39.04 | 228,155 | — | — |
| 1970-12-02 | $39.09 | $39.32 | 111,573 | — | — |
| 1970-12-01 | $38.43 | $38.66 | 117,038 | — | — |
| 1970-11-30 | $39.25 | $39.49 | 134,571 | — | — |
| 1970-11-27 | $38.87 | $39.01 | 89,942 | — | — |
| 1970-11-25 | $38.04 | $38.19 | 93,129 | — | — |
| 1970-11-24 | $37.93 | $38.08 | 129,106 | — | — |
| 1970-11-23 | $37.55 | $37.69 | 150,054 | — | — |
| 1970-11-20 | $37.22 | $37.36 | 86,298 | — | — |
| 1970-11-19 | $36.67 | $36.81 | 31,195 | — | — |
| 1970-11-18 | $36.51 | $36.64 | 43,491 | — | — |
| 1970-11-17 | $36.78 | $36.92 | 87,892 | — | — |
| 1970-11-16 | $36.89 | $37.03 | 72,181 | — | — |
| 1970-11-13 | $36.45 | $36.59 | 56,242 | — | — |
| 1970-11-12 | $36.45 | $36.59 | 179,200 | — | — |
| 1970-11-11 | $36.56 | $36.70 | 120,453 | — | — |
| 1970-11-10 | $36.73 | $36.86 | 86,754 | — | — |
| 1970-11-09 | $36.56 | $36.70 | 201,059 | — | — |
| 1970-11-06 | $36.67 | $36.81 | 90,397 | — | — |
| 1970-11-05 | $36.67 | $36.81 | 215,632 | — | — |
| 1970-11-04 | $37.49 | $37.63 | 204,019 | — | — |
| 1970-11-03 | $38.98 | $39.12 | 127,740 | — | — |
| 1970-11-02 | $38.43 | $38.57 | 61,251 | — | — |
| 1970-10-30 | $37.99 | $38.13 | 75,824 | — | — |
| 1970-10-29 | $38.15 | $38.30 | 92,219 | — | — |
| 1970-10-28 | $38.15 | $38.30 | 115,672 | — | — |
| 1970-10-27 | $37.66 | $37.80 | 130,017 | — | — |
| 1970-10-26 | $37.77 | $37.91 | 224,512 | — | — |
| 1970-10-23 | $37.77 | $37.91 | 121,820 | — | — |
| 1970-10-22 | $37.33 | $37.47 | 86,981 | — | — |
| 1970-10-21 | $38.37 | $38.52 | 81,061 | — | — |
| 1970-10-20 | $38.15 | $38.30 | 110,207 | — | — |
| 1970-10-19 | $37.66 | $37.80 | 59,202 | — | — |
| 1970-10-16 | $37.66 | $37.80 | 94,268 | — | — |
| 1970-10-15 | $38.21 | $38.35 | 95,179 | — | — |
| 1970-10-14 | $37.82 | $37.96 | 77,418 | — | — |
| 1970-10-13 | $37.82 | $37.96 | 141,402 | — | — |
| 1970-10-12 | $37.33 | $37.47 | 107,702 | — | — |
| 1970-10-09 | $37.77 | $37.91 | 115,899 | — | — |
| 1970-10-08 | $38.48 | $38.63 | 103,376 | — | — |
| 1970-10-07 | $39.25 | $39.40 | 202,425 | — | — |
| 1970-10-06 | $39.80 | $39.95 | 321,512 | — | — |
| 1970-10-05 | $40.13 | $40.28 | 214,721 | — | — |
| 1970-10-02 | $38.65 | $38.79 | 227,472 | — | — |
| 1970-10-01 | $37.99 | $38.13 | 111,118 | — | — |
| 1970-09-30 | $38.26 | $38.41 | 135,482 | — | — |
| 1970-09-29 | $38.43 | $38.57 | 147,094 | — | — |
| 1970-09-28 | $37.66 | $37.80 | 127,740 | — | — |
| 1970-09-25 | $37.82 | $37.96 | 195,367 | — | — |
| 1970-09-24 | $37.44 | $37.58 | 324,928 | — | — |
| 1970-09-23 | $36.01 | $36.15 | 160,529 | — | — |
| 1970-09-22 | $35.24 | $35.38 | 70,587 | — | — |
| 1970-09-21 | $35.46 | $35.60 | 62,618 | — | — |
| 1970-09-18 | $35.57 | $35.71 | 209,029 | — | — |
| 1970-09-17 | $35.08 | $35.21 | 178,289 | — | — |
| 1970-09-16 | $34.48 | $34.60 | 63,528 | — | — |
| 1970-09-15 | $34.04 | $34.16 | 92,219 | — | — |
| 1970-09-14 | $33.82 | $33.94 | 239,313 | — | — |
| 1970-09-11 | $34.20 | $34.33 | 60,568 | — | — |
| 1970-09-10 | $34.26 | $34.38 | 349,064 | — | — |
| 1970-09-09 | $35.13 | $35.26 | 117,038 | — | — |
| 1970-09-08 | $35.52 | $35.65 | 93,585 | — | — |
| 1970-09-04 | $35.68 | $35.82 | 137,759 | — | — |
| 1970-09-03 | $35.24 | $35.38 | 144,134 | — | — |
| 1970-09-02 | $34.64 | $34.77 | 156,658 | — | — |
| 1970-09-01 | $34.20 | $34.33 | 143,223 | — | — |
| 1970-08-31 | $34.26 | $34.38 | 52,826 | — | — |
| 1970-08-28 | $34.91 | $34.98 | 422,839 | — | — |
| 1970-08-27 | $33.54 | $33.60 | 155,747 | — | — |
| 1970-08-26 | $33.76 | $33.82 | 99,960 | — | — |
| 1970-08-25 | $33.82 | $33.88 | 203,108 | — | — |
| 1970-08-24 | $32.88 | $32.94 | 280,982 | — | — |
| 1970-08-21 | $32.00 | $32.06 | 222,918 | — | — |
| 1970-08-20 | $30.96 | $31.02 | 197,188 | — | — |
| 1970-08-19 | $30.47 | $30.52 | 119,087 | — | — |
| 1970-08-18 | $29.86 | $29.92 | 131,838 | — | — |
| 1970-08-17 | $29.75 | $29.81 | 100,871 | — | — |
| 1970-08-14 | $29.48 | $29.53 | 213,355 | — | — |
| 1970-08-13 | $28.99 | $29.04 | 211,989 | — | — |
| 1970-08-12 | $29.31 | $29.37 | 304,890 | — | — |
| 1970-08-11 | $30.03 | $30.08 | 125,235 | — | — |
| 1970-08-10 | $29.59 | $29.64 | 238,174 | — | — |
| 1970-08-07 | $30.74 | $30.80 | 293,278 | — | — |
| 1970-08-06 | $31.18 | $31.24 | 96,317 | — | — |
| 1970-08-05 | $31.62 | $31.68 | 67,855 | — | — |
| 1970-08-04 | $31.57 | $31.62 | 229,977 | — | — |
| 1970-08-03 | $30.96 | $31.02 | 132,294 | — | — |
| 1970-07-31 | $32.00 | $32.06 | 168,953 | — | — |
| 1970-07-30 | $31.95 | $32.01 | 133,888 | — | — |
| 1970-07-29 | $31.79 | $31.84 | 126,146 | — | — |
| 1970-07-28 | $31.18 | $31.24 | 431,947 | — | — |
| 1970-07-27 | $32.39 | $32.45 | 91,535 | — | — |
| 1970-07-24 | $32.50 | $32.56 | 179,428 | — | — |
| 1970-07-23 | $32.33 | $32.39 | 178,745 | — | — |
| 1970-07-22 | $32.06 | $32.12 | 190,357 | — | — |
| 1970-07-21 | $31.95 | $32.01 | 128,651 | — | — |
| 1970-07-20 | $32.11 | $32.17 | 91,991 | — | — |
| 1970-07-17 | $33.38 | $33.44 | 168,043 | — | — |
| 1970-07-16 | $33.27 | $33.33 | 187,397 | — | — |
| 1970-07-15 | $32.66 | $32.72 | 93,585 | — | — |
| 1970-07-14 | $32.28 | $32.34 | 153,698 | — | — |
| 1970-07-13 | $32.94 | $33.00 | 73,547 | — | — |
| 1970-07-10 | $32.99 | $33.05 | 117,266 | — | — |
| 1970-07-09 | $33.10 | $33.16 | 181,022 | — | — |
| 1970-07-08 | $32.66 | $32.72 | 299,653 | — | — |
| 1970-07-07 | $30.96 | $31.02 | 272,785 | — | — |
| 1970-07-06 | $31.35 | $31.40 | 166,904 | — | — |
| 1970-07-02 | $31.90 | $31.95 | 115,672 | — | — |
| 1970-07-01 | $32.55 | $32.61 | 87,209 | — | — |
| 1970-06-30 | $32.06 | $32.12 | 101,554 | — | — |
| 1970-06-29 | $31.62 | $31.68 | 153,698 | — | — |
| 1970-06-26 | $31.90 | $31.95 | 183,071 | — | — |
| 1970-06-25 | $32.83 | $32.89 | 257,756 | — | — |
| 1970-06-24 | $33.38 | $33.44 | 103,376 | — | — |
| 1970-06-23 | $33.65 | $33.71 | 127,967 | — | — |
| 1970-06-22 | $35.24 | $35.31 | 121,136 | — | — |
| 1970-06-19 | $35.13 | $35.20 | 97,456 | — | — |
| 1970-06-18 | $34.64 | $34.70 | 191,951 | — | — |
| 1970-06-17 | $33.98 | $34.04 | 113,395 | — | — |
| 1970-06-16 | $34.58 | $34.65 | 164,399 | — | — |
| 1970-06-15 | $33.49 | $33.55 | 82,200 | — | — |
| 1970-06-12 | $33.49 | $33.55 | 107,930 | — | — |
| 1970-06-11 | $32.72 | $32.78 | 141,629 | — | — |
| 1970-06-10 | $33.10 | $33.16 | 129,789 | — | — |
| 1970-06-09 | $34.09 | $34.15 | 113,167 | — | — |
| 1970-06-08 | $34.58 | $34.65 | 213,355 | — | — |
| 1970-06-05 | $35.46 | $35.53 | 250,015 | — | — |
| 1970-06-04 | $35.41 | $35.47 | 134,343 | — | — |
| 1970-06-03 | $36.89 | $36.96 | 284,853 | — | — |
| 1970-06-02 | $36.01 | $36.08 | 151,876 | — | — |
| 1970-06-01 | $36.34 | $36.41 | 205,613 | — | — |
| 1970-05-29 | $36.01 | $36.01 | 234,531 | — | — |
| 1970-05-28 | $34.26 | $34.26 | 310,355 | — | — |
| 1970-05-27 | $33.38 | $33.38 | 287,585 | — | — |
| 1970-05-26 | $31.40 | $31.40 | 467,013 | — | — |
| 1970-05-25 | $31.84 | $31.84 | 184,665 | — | — |
| 1970-05-22 | $33.27 | $33.27 | 137,986 | — | — |
| 1970-05-21 | $32.83 | $32.83 | 259,123 | — | — |
| 1970-05-20 | $33.21 | $33.21 | 146,411 | — | — |
| 1970-05-19 | $34.09 | $34.09 | 66,944 | — | — |
| 1970-05-18 | $35.90 | $35.90 | 99,733 | — | — |
| 1970-05-15 | $35.46 | $35.46 | 279,160 | — | — |
| 1970-05-14 | $34.69 | $34.69 | 269,597 | — | — |
| 1970-05-13 | $33.82 | $33.82 | 221,324 | — | — |
| 1970-05-12 | $34.48 | $34.48 | 293,961 | — | — |
| 1970-05-11 | $35.02 | $35.02 | 103,376 | — | — |
| 1970-05-08 | $36.34 | $36.34 | 135,709 | — | — |
| 1970-05-07 | $36.84 | $36.84 | 171,230 | — | — |
| 1970-05-06 | $35.52 | $35.52 | 379,804 | — | — |
| 1970-05-05 | $35.63 | $35.63 | 235,897 | — | — |
| 1970-05-04 | $35.63 | $35.63 | 304,663 | — | — |
| 1970-05-01 | $37.55 | $37.55 | 176,240 | — | — |
| 1970-04-30 | $37.49 | $37.49 | 175,557 | — | — |
| 1970-04-29 | $37.44 | $37.44 | 267,320 | — | — |
| 1970-04-28 | $36.12 | $36.12 | 162,122 | — | — |
| 1970-04-27 | $36.34 | $36.34 | 119,998 | — | — |
| 1970-04-24 | $36.45 | $36.45 | 142,768 | — | — |
| 1970-04-23 | $36.51 | $36.51 | 242,045 | — | — |
| 1970-04-22 | $37.22 | $37.22 | 166,904 | — | — |
| 1970-04-21 | $37.49 | $37.49 | 232,937 | — | — |
| 1970-04-20 | $38.21 | $38.21 | 144,817 | — | — |
| 1970-04-17 | $37.27 | $37.27 | 193,545 | — | — |
| 1970-04-16 | $35.79 | $35.79 | 271,191 | — | — |
| 1970-04-15 | $36.73 | $36.73 | 88,803 | — | — |
| 1970-04-14 | $37.00 | $37.00 | 187,853 | — | — |
| 1970-04-13 | $37.82 | $37.82 | 62,618 | — | — |
| 1970-04-10 | $37.99 | $37.99 | 121,820 | — | — |
| 1970-04-09 | $37.66 | $37.66 | 145,500 | — | — |
| 1970-04-08 | $37.71 | $37.71 | 90,169 | — | — |
| 1970-04-07 | $36.95 | $36.95 | 178,517 | — | — |
| 1970-04-06 | $37.71 | $37.71 | 516,196 | — | — |
| 1970-04-03 | $38.21 | $38.21 | 272,329 | — | — |
| 1970-04-02 | $39.91 | $39.91 | 87,665 | — | — |
| 1970-04-01 | $39.64 | $39.64 | 121,136 | — | — |
| 1970-03-31 | $39.96 | $39.96 | 194,684 | — | — |
| 1970-03-30 | $39.96 | $39.96 | 576,309 | — | — |
| 1970-03-26 | $41.28 | $41.28 | 87,209 | — | — |
| 1970-03-25 | $41.12 | $41.12 | 196,050 | — | — |
| 1970-03-24 | $40.40 | $40.40 | 125,463 | — | — |
| 1970-03-23 | $39.25 | $39.25 | 76,507 | — | — |
| 1970-03-20 | $39.69 | $39.69 | 100,643 | — | — |
| 1970-03-19 | $39.64 | $39.64 | 168,498 | — | — |
| 1970-03-18 | $40.51 | $40.51 | 89,486 | — | — |
| 1970-03-17 | $40.07 | $40.07 | 134,798 | — | — |
| 1970-03-16 | $39.64 | $39.64 | 119,087 | — | — |
| 1970-03-13 | $39.64 | $39.64 | 333,125 | — | — |
| 1970-03-12 | $40.07 | $40.07 | 145,500 | — | — |
| 1970-03-11 | $41.17 | $41.17 | 75,596 | — | — |
| 1970-03-10 | $41.50 | $41.50 | 74,003 | — | — |
| 1970-03-09 | $41.50 | $41.50 | 116,810 | — | — |
| 1970-03-06 | $41.17 | $41.17 | 91,535 | — | — |
| 1970-03-05 | $40.62 | $40.62 | 156,885 | — | — |
| 1970-03-04 | $40.29 | $40.29 | 132,066 | — | — |
| 1970-03-03 | $42.11 | $42.11 | 171,003 | — | — |
| 1970-03-02 | $41.12 | $41.12 | 217,454 | — | — |
| 1970-02-27 | $39.96 | $39.96 | 302,841 | — | — |
| 1970-02-26 | $41.56 | $41.56 | 170,092 | — | — |
| 1970-02-25 | $42.82 | $42.82 | 282,576 | — | — |
| 1970-02-24 | $42.82 | $42.82 | 125,007 | — | — |
| 1970-02-20 | $43.31 | $43.31 | 135,709 | — | — |
| 1970-02-19 | $44.30 | $44.30 | 127,740 | — | — |
| 1970-02-18 | $45.07 | $45.07 | 77,873 | — | — |
| 1970-02-17 | $43.70 | $43.70 | 125,918 | — | — |
| 1970-02-16 | $43.15 | $43.15 | 128,195 | — | — |
| 1970-02-13 | $42.93 | $42.93 | 155,064 | — | — |
| 1970-02-12 | $43.92 | $43.92 | 88,120 | — | — |
| 1970-02-11 | $44.69 | $44.69 | 123,413 | — | — |
| 1970-02-10 | $44.58 | $44.58 | 61,934 | — | — |
| 1970-02-09 | $45.84 | $45.84 | 96,545 | — | — |
| 1970-02-06 | $45.07 | $45.07 | 104,059 | — | — |
| 1970-02-05 | $45.62 | $45.62 | 99,277 | — | — |
| 1970-02-04 | $44.74 | $44.74 | 103,831 | — | — |
| 1970-02-03 | $45.56 | $45.56 | 206,752 | — | — |
| 1970-02-02 | $44.69 | $44.69 | 139,352 | — | — |
| 1970-01-30 | $44.19 | $44.19 | 137,986 | — | — |
| 1970-01-29 | $44.03 | $44.03 | 234,759 | — | — |
| 1970-01-28 | $44.80 | $44.80 | 90,169 | — | — |
| 1970-01-27 | $45.45 | $45.45 | 321,285 | — | — |
| 1970-01-26 | $46.17 | $46.17 | 113,395 | — | — |
| 1970-01-23 | $46.77 | $46.77 | 123,413 | — | — |
| 1970-01-22 | $47.05 | $47.05 | 99,277 | — | — |
| 1970-01-21 | $46.66 | $46.66 | 171,003 | — | — |
| 1970-01-20 | $46.77 | $46.77 | 160,301 | — | — |
| 1970-01-19 | $46.66 | $46.66 | 134,798 | — | — |
| 1970-01-16 | $48.80 | $48.80 | 346,787 | — | — |
| 1970-01-15 | $49.02 | $49.02 | 354,529 | — | — |
| 1970-01-14 | $47.27 | $47.27 | 192,407 | — | — |
| 1970-01-13 | $46.88 | $46.88 | 102,465 | — | — |
| 1970-01-12 | $46.94 | $46.94 | 86,981 | — | — |
| 1970-01-09 | $46.94 | $46.94 | 66,944 | — | — |
| 1970-01-08 | $46.55 | $46.55 | 212,672 | — | — |
| 1970-01-07 | $46.11 | $46.11 | 165,993 | — | — |
| 1970-01-06 | $45.29 | $45.29 | 206,752 | — | — |
| 1970-01-05 | $46.06 | $46.06 | 112,939 | — | — |
| 1970-01-02 | $45.89 | $45.89 | 57,608 | — | — |