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
- 1973-02-21 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 — 1975
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1975-12-31 | $6.28 | $6.36 | 533 | — | — |
| 1975-12-30 | $6.19 | $6.26 | 533 | — | — |
| 1975-12-29 | $6.28 | $6.36 | 1,467 | — | — |
| 1975-12-26 | $6.19 | $6.26 | 2,133 | — | — |
| 1975-12-24 | $6.09 | $6.17 | 133 | — | — |
| 1975-12-23 | $6.19 | $6.26 | 667 | — | — |
| 1975-12-22 | $6.19 | $6.26 | 933 | — | — |
| 1975-12-19 | $6.00 | $6.07 | 2,133 | — | — |
| 1975-12-18 | $6.00 | $6.07 | 2,667 | — | — |
| 1975-12-17 | $5.81 | $5.88 | 933 | — | — |
| 1975-12-16 | $5.91 | $5.98 | 1,067 | — | — |
| 1975-12-15 | $5.81 | $5.88 | 933 | — | — |
| 1975-12-12 | $6.00 | $6.07 | 400 | — | — |
| 1975-12-11 | $5.91 | $5.98 | 3,333 | — | — |
| 1975-12-10 | $6.00 | $6.07 | 3,200 | — | — |
| 1975-12-09 | $5.91 | $5.98 | 3,733 | — | — |
| 1975-12-08 | $6.19 | $6.26 | 1,067 | — | — |
| 1975-12-05 | $6.19 | $6.26 | 800 | — | — |
| 1975-12-04 | $6.19 | $6.26 | 267 | — | — |
| 1975-12-03 | $6.19 | $6.26 | 1,733 | — | — |
| 1975-12-02 | $6.28 | $6.36 | 1,600 | — | — |
| 1975-12-01 | $6.47 | $6.55 | 2,667 | — | — |
| 1975-11-28 | $6.47 | $6.55 | 267 | — | — |
| 1975-11-26 | $6.47 | $6.55 | 1,600 | — | — |
| 1975-11-25 | $6.75 | $6.83 | 1,600 | — | — |
| 1975-11-24 | $6.94 | $7.02 | 1,333 | — | — |
| 1975-11-21 | $7.13 | $7.21 | 2,267 | — | — |
| 1975-11-20 | $7.03 | $7.12 | 4,000 | — | — |
| 1975-11-19 | $6.47 | $6.55 | 2,267 | — | — |
| 1975-11-18 | $6.19 | $6.26 | 4,000 | — | — |
| 1975-11-17 | $6.19 | $6.26 | 3,067 | — | — |
| 1975-11-14 | $6.09 | $6.17 | 2,000 | — | — |
| 1975-11-13 | $5.91 | $5.98 | 933 | — | — |
| 1975-11-12 | $5.81 | $5.88 | 1,200 | — | — |
| 1975-11-11 | $5.72 | $5.79 | 1,467 | — | — |
| 1975-11-10 | $5.81 | $5.88 | 2,000 | — | — |
| 1975-11-07 | $6.00 | $6.07 | 0 | — | — |
| 1975-11-06 | $6.00 | $6.07 | 133 | — | — |
| 1975-11-05 | $6.00 | $6.07 | 2,000 | — | — |
| 1975-11-04 | $6.00 | $6.07 | 800 | — | — |
| 1975-11-03 | $5.81 | $5.88 | 933 | — | — |
| 1975-10-31 | $5.91 | $5.98 | 267 | — | — |
| 1975-10-30 | $6.00 | $6.07 | 800 | — | — |
| 1975-10-29 | $6.00 | $6.07 | 2,000 | — | — |
| 1975-10-28 | $6.00 | $6.07 | 800 | — | — |
| 1975-10-27 | $5.91 | $5.98 | 2,800 | — | — |
| 1975-10-24 | $5.72 | $5.79 | 11,200 | — | — |
| 1975-10-23 | $6.19 | $6.26 | 2,400 | — | — |
| 1975-10-22 | $6.47 | $6.55 | 400 | — | — |
| 1975-10-21 | $6.56 | $6.64 | 1,733 | — | — |
| 1975-10-20 | $6.38 | $6.45 | 1,067 | — | — |
| 1975-10-17 | $6.47 | $6.55 | 2,267 | — | — |
| 1975-10-16 | $6.28 | $6.36 | 1,733 | — | — |
| 1975-10-15 | $6.38 | $6.45 | 2,133 | — | — |
| 1975-10-14 | $6.19 | $6.26 | 2,800 | — | — |
| 1975-10-13 | $6.28 | $6.36 | 267 | — | — |
| 1975-10-10 | $6.28 | $6.36 | 400 | — | — |
| 1975-10-09 | $6.19 | $6.26 | 400 | — | — |
| 1975-10-08 | $6.38 | $6.45 | 2,667 | — | — |
| 1975-10-07 | $6.09 | $6.17 | 533 | — | — |
| 1975-10-06 | $6.00 | $6.07 | 1,733 | — | — |
| 1975-10-03 | $6.47 | $6.55 | 533 | — | — |
| 1975-10-02 | $6.47 | $6.55 | 133 | — | — |
| 1975-10-01 | $6.56 | $6.64 | 267 | — | — |
| 1975-09-30 | $6.66 | $6.74 | 667 | — | — |
| 1975-09-29 | $6.84 | $6.93 | 1,867 | — | — |
| 1975-09-26 | $7.03 | $7.12 | 400 | — | — |
| 1975-09-25 | $6.84 | $6.93 | 0 | — | — |
| 1975-09-24 | $6.84 | $6.93 | 1,067 | — | — |
| 1975-09-23 | $6.84 | $6.93 | 400 | — | — |
| 1975-09-22 | $7.03 | $7.12 | 1,867 | — | — |
| 1975-09-19 | $6.75 | $6.83 | 267 | — | — |
| 1975-09-18 | $6.84 | $6.93 | 667 | — | — |
| 1975-09-17 | $6.84 | $6.93 | 1,467 | — | — |
| 1975-09-16 | $7.03 | $7.12 | 400 | — | — |
| 1975-09-15 | $6.94 | $7.02 | 0 | — | — |
| 1975-09-12 | $6.94 | $7.02 | 667 | — | — |
| 1975-09-11 | $6.94 | $7.02 | 667 | — | — |
| 1975-09-10 | $7.03 | $7.12 | 267 | — | — |
| 1975-09-09 | $7.13 | $7.21 | 267 | — | — |
| 1975-09-08 | $7.13 | $7.21 | 267 | — | — |
| 1975-09-05 | $6.94 | $7.02 | 7,333 | — | — |
| 1975-09-04 | $7.22 | $7.31 | 533 | — | — |
| 1975-09-03 | $7.13 | $7.21 | 1,333 | — | — |
| 1975-09-02 | $6.94 | $7.02 | 1,600 | — | — |
| 1975-08-29 | $7.31 | $7.40 | 1,600 | — | — |
| 1975-08-28 | $6.94 | $7.02 | 133 | — | — |
| 1975-08-27 | $7.03 | $7.12 | 933 | — | — |
| 1975-08-26 | $6.94 | $7.02 | 667 | — | — |
| 1975-08-25 | $7.31 | $7.40 | 2,000 | — | — |
| 1975-08-22 | $7.50 | $7.59 | 1,333 | — | — |
| 1975-08-21 | $7.41 | $7.50 | 1,867 | — | — |
| 1975-08-20 | $7.59 | $7.69 | 1,733 | — | — |
| 1975-08-19 | $7.69 | $7.78 | 533 | — | — |
| 1975-08-18 | $7.59 | $7.69 | 800 | — | — |
| 1975-08-15 | $7.69 | $7.78 | 133 | — | — |
| 1975-08-14 | $7.69 | $7.78 | 267 | — | — |
| 1975-08-13 | $7.88 | $7.97 | 933 | — | — |
| 1975-08-12 | $7.69 | $7.78 | 2,800 | — | — |
| 1975-08-11 | $7.50 | $7.59 | 267 | — | — |
| 1975-08-08 | $7.50 | $7.59 | 0 | — | — |
| 1975-08-07 | $7.50 | $7.59 | 1,200 | — | — |
| 1975-08-06 | $7.59 | $7.69 | 800 | — | — |
| 1975-08-05 | $7.69 | $7.78 | 1,600 | — | — |
| 1975-08-04 | $7.88 | $7.97 | 933 | — | — |
| 1975-08-01 | $8.25 | $8.35 | 800 | — | — |
| 1975-07-31 | $8.16 | $8.26 | 133 | — | — |
| 1975-07-30 | $8.16 | $8.26 | 400 | — | — |
| 1975-07-29 | $8.16 | $8.26 | 933 | — | — |
| 1975-07-28 | $8.06 | $8.16 | 2,000 | — | — |
| 1975-07-25 | $8.25 | $8.35 | 4,267 | — | — |
| 1975-07-24 | $8.91 | $9.02 | 3,600 | — | — |
| 1975-07-23 | $9.47 | $9.59 | 933 | — | — |
| 1975-07-22 | $9.56 | $9.68 | 2,933 | — | — |
| 1975-07-21 | $9.38 | $9.49 | 4,533 | — | — |
| 1975-07-18 | $10.50 | $10.63 | 2,667 | — | — |
| 1975-07-17 | $10.59 | $10.72 | 3,200 | — | — |
| 1975-07-16 | $10.50 | $10.63 | 7,200 | — | — |
| 1975-07-15 | $10.78 | $10.91 | 8,267 | — | — |
| 1975-07-14 | $10.41 | $10.53 | 6,800 | — | — |
| 1975-07-11 | $10.13 | $10.25 | 5,200 | — | — |
| 1975-07-10 | $10.13 | $10.25 | 9,867 | — | — |
| 1975-07-09 | $10.31 | $10.44 | 11,333 | — | — |
| 1975-07-08 | $9.38 | $9.49 | 3,200 | — | — |
| 1975-07-07 | $9.00 | $9.11 | 1,333 | — | — |
| 1975-07-03 | $9.00 | $9.11 | 9,067 | — | — |
| 1975-07-02 | $8.81 | $8.92 | 5,067 | — | — |
| 1975-07-01 | $8.91 | $9.02 | 2,933 | — | — |
| 1975-06-30 | $9.00 | $9.11 | 1,467 | — | — |
| 1975-06-27 | $9.09 | $9.21 | 3,467 | — | — |
| 1975-06-26 | $9.19 | $9.30 | 7,200 | — | — |
| 1975-06-25 | $8.91 | $9.02 | 6,133 | — | — |
| 1975-06-24 | $8.72 | $8.83 | 2,267 | — | — |
| 1975-06-23 | $8.44 | $8.54 | 267 | — | — |
| 1975-06-20 | $8.44 | $8.54 | 1,200 | — | — |
| 1975-06-19 | $8.34 | $8.45 | 3,867 | — | — |
| 1975-06-18 | $7.97 | $8.07 | 0 | — | — |
| 1975-06-17 | $7.97 | $8.07 | 1,733 | — | — |
| 1975-06-16 | $8.25 | $8.35 | 267 | — | — |
| 1975-06-13 | $8.25 | $8.35 | 267 | — | — |
| 1975-06-12 | $8.34 | $8.45 | 933 | — | — |
| 1975-06-11 | $8.34 | $8.45 | 2,000 | — | — |
| 1975-06-10 | $8.06 | $8.16 | 1,467 | — | — |
| 1975-06-09 | $7.50 | $7.59 | 2,533 | — | — |
| 1975-06-06 | $7.97 | $8.07 | 2,933 | — | — |
| 1975-06-05 | $7.97 | $8.07 | 2,133 | — | — |
| 1975-06-04 | $8.16 | $8.26 | 267 | — | — |
| 1975-06-03 | $8.06 | $8.16 | 2,133 | — | — |
| 1975-06-02 | $8.06 | $8.16 | 1,333 | — | — |
| 1975-05-30 | $8.16 | $8.26 | 400 | — | — |
| 1975-05-29 | $8.16 | $8.26 | 1,200 | — | — |
| 1975-05-28 | $8.25 | $8.35 | 2,133 | — | — |
| 1975-05-27 | $7.97 | $8.07 | 1,333 | — | — |
| 1975-05-23 | $7.88 | $7.97 | 133 | — | — |
| 1975-05-22 | $7.88 | $7.97 | 933 | — | — |
| 1975-05-21 | $8.25 | $8.35 | 2,533 | — | — |
| 1975-05-20 | $8.34 | $8.45 | 1,067 | — | — |
| 1975-05-19 | $8.34 | $8.45 | 4,267 | — | — |
| 1975-05-16 | $8.25 | $8.35 | 1,200 | — | — |
| 1975-05-15 | $7.97 | $8.07 | 1,733 | — | — |
| 1975-05-14 | $7.88 | $7.97 | 1,867 | — | — |
| 1975-05-13 | $7.88 | $7.97 | 933 | — | — |
| 1975-05-12 | $7.97 | $8.07 | 1,600 | — | — |
| 1975-05-09 | $8.16 | $8.26 | 2,533 | — | — |
| 1975-05-08 | $7.97 | $8.07 | 400 | — | — |
| 1975-05-07 | $8.25 | $8.35 | 3,600 | — | — |
| 1975-05-06 | $8.06 | $8.16 | 1,867 | — | — |
| 1975-05-05 | $8.34 | $8.45 | 6,400 | — | — |
| 1975-05-02 | $8.34 | $8.45 | 21,467 | — | — |
| 1975-05-01 | $8.63 | $8.73 | 6,933 | — | — |
| 1975-04-30 | $7.78 | $7.88 | 10,133 | — | — |
| 1975-04-29 | $7.41 | $7.50 | 7,733 | — | — |
| 1975-04-28 | $7.03 | $7.12 | 1,867 | — | — |
| 1975-04-25 | $6.94 | $7.02 | 1,733 | — | — |
| 1975-04-24 | $6.84 | $6.93 | 1,467 | — | — |
| 1975-04-23 | $6.75 | $6.83 | 2,000 | — | — |
| 1975-04-22 | $6.94 | $7.02 | 9,067 | — | — |
| 1975-04-21 | $6.75 | $6.83 | 4,000 | — | — |
| 1975-04-18 | $6.66 | $6.74 | 933 | — | — |
| 1975-04-17 | $6.75 | $6.83 | 5,333 | — | — |
| 1975-04-16 | $6.28 | $6.36 | 4,800 | — | — |
| 1975-04-15 | $5.91 | $5.98 | 267 | — | — |
| 1975-04-14 | $5.72 | $5.79 | 3,200 | — | — |
| 1975-04-11 | $5.91 | $5.98 | 0 | — | — |
| 1975-04-10 | $5.91 | $5.98 | 1,600 | — | — |
| 1975-04-09 | $5.72 | $5.79 | 267 | — | — |
| 1975-04-08 | $5.81 | $5.88 | 5,867 | — | — |
| 1975-04-07 | $5.91 | $5.98 | 2,667 | — | — |
| 1975-04-04 | $6.00 | $6.07 | 533 | — | — |
| 1975-04-03 | $6.00 | $6.07 | 133 | — | — |
| 1975-04-02 | $6.09 | $6.17 | 533 | — | — |
| 1975-04-01 | $6.09 | $6.17 | 400 | — | — |
| 1975-03-31 | $6.09 | $6.17 | 533 | — | — |
| 1975-03-27 | $5.91 | $5.98 | 933 | — | — |
| 1975-03-26 | $6.00 | $6.07 | 133 | — | — |
| 1975-03-25 | $5.91 | $5.98 | 1,333 | — | — |
| 1975-03-24 | $5.91 | $5.98 | 533 | — | — |
| 1975-03-21 | $6.19 | $6.26 | 400 | — | — |
| 1975-03-20 | $6.00 | $6.07 | 1,067 | — | — |
| 1975-03-19 | $6.00 | $6.07 | 267 | — | — |
| 1975-03-18 | $6.00 | $6.07 | 267 | — | — |
| 1975-03-17 | $5.91 | $5.98 | 1,067 | — | — |
| 1975-03-14 | $5.91 | $5.98 | 2,000 | — | — |
| 1975-03-13 | $5.91 | $5.98 | 0 | — | — |
| 1975-03-12 | $5.91 | $5.98 | 533 | — | — |
| 1975-03-11 | $5.91 | $5.98 | 1,200 | — | — |
| 1975-03-10 | $5.91 | $5.98 | 267 | — | — |
| 1975-03-07 | $5.91 | $5.98 | 400 | — | — |
| 1975-03-06 | $5.91 | $5.98 | 0 | — | — |
| 1975-03-05 | $5.91 | $5.98 | 1,467 | — | — |
| 1975-03-04 | $5.81 | $5.88 | 2,533 | — | — |
| 1975-03-03 | $5.81 | $5.88 | 400 | — | — |
| 1975-02-28 | $5.72 | $5.79 | 267 | — | — |
| 1975-02-27 | $5.72 | $5.79 | 267 | — | — |
| 1975-02-26 | $5.91 | $5.98 | 1,200 | — | — |
| 1975-02-25 | $6.00 | $6.07 | 1,333 | — | — |
| 1975-02-24 | $6.00 | $6.07 | 400 | — | — |
| 1975-02-21 | $6.19 | $6.26 | 1,467 | — | — |
| 1975-02-20 | $6.00 | $6.07 | 1,600 | — | — |
| 1975-02-19 | $6.28 | $6.36 | 133 | — | — |
| 1975-02-18 | $6.47 | $6.55 | 2,667 | — | — |
| 1975-02-14 | $6.28 | $6.36 | 533 | — | — |
| 1975-02-13 | $6.09 | $6.17 | 1,067 | — | — |
| 1975-02-12 | $6.00 | $6.07 | 1,467 | — | — |
| 1975-02-11 | $6.09 | $6.17 | 1,333 | — | — |
| 1975-02-10 | $6.47 | $6.55 | 533 | — | — |
| 1975-02-07 | $6.38 | $6.45 | 1,467 | — | — |
| 1975-02-06 | $6.56 | $6.64 | 667 | — | — |
| 1975-02-05 | $6.47 | $6.55 | 1,067 | — | — |
| 1975-02-04 | $6.38 | $6.45 | 1,467 | — | — |
| 1975-02-03 | $6.38 | $6.45 | 1,200 | — | — |
| 1975-01-31 | $6.38 | $6.45 | 267 | — | — |
| 1975-01-30 | $6.09 | $6.17 | 800 | — | — |
| 1975-01-29 | $6.09 | $6.17 | 1,333 | — | — |
| 1975-01-28 | $6.38 | $6.45 | 3,067 | — | — |
| 1975-01-27 | $6.19 | $6.26 | 933 | — | — |
| 1975-01-24 | $6.38 | $6.45 | 400 | — | — |
| 1975-01-23 | $6.38 | $6.45 | 400 | — | — |
| 1975-01-22 | $5.81 | $5.88 | 267 | — | — |
| 1975-01-21 | $5.63 | $5.69 | 133 | — | — |
| 1975-01-20 | $5.72 | $5.79 | 267 | — | — |
| 1975-01-17 | $5.63 | $5.69 | 133 | — | — |
| 1975-01-16 | $5.53 | $5.60 | 800 | — | — |
| 1975-01-15 | $5.53 | $5.60 | 667 | — | — |
| 1975-01-14 | $5.44 | $5.50 | 133 | — | — |
| 1975-01-13 | $5.63 | $5.69 | 667 | — | — |
| 1975-01-10 | $5.44 | $5.50 | 2,000 | — | — |
| 1975-01-09 | $5.25 | $5.31 | 0 | — | — |
| 1975-01-08 | $5.25 | $5.31 | 0 | — | — |
| 1975-01-07 | $5.25 | $5.31 | 0 | — | — |
| 1975-01-06 | $5.25 | $5.31 | 1,200 | — | — |
| 1975-01-03 | $5.16 | $5.22 | 267 | — | — |
| 1975-01-02 | $4.97 | $5.03 | 267 | — | — |