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 | $1.87 | $1.89 | 158,542 | — | — |
| 1975-12-30 | $1.84 | $1.86 | 85,529 | — | — |
| 1975-12-29 | $1.85 | $1.87 | 273,276 | — | — |
| 1975-12-26 | $1.84 | $1.86 | 33,377 | — | — |
| 1975-12-24 | $1.82 | $1.83 | 56,324 | — | — |
| 1975-12-23 | $1.82 | $1.83 | 123,079 | — | — |
| 1975-12-22 | $1.81 | $1.83 | 306,654 | — | — |
| 1975-12-19 | $1.82 | $1.84 | 227,383 | — | — |
| 1975-12-18 | $1.77 | $1.79 | 216,952 | — | — |
| 1975-12-17 | $1.78 | $1.80 | 108,476 | — | — |
| 1975-12-16 | $1.80 | $1.82 | 413,044 | — | — |
| 1975-12-15 | $1.81 | $1.83 | 104,304 | — | — |
| 1975-12-12 | $1.81 | $1.83 | 763,505 | — | — |
| 1975-12-11 | $1.86 | $1.88 | 262,846 | — | — |
| 1975-12-10 | $1.83 | $1.85 | 239,899 | — | — |
| 1975-12-09 | $1.77 | $1.79 | 252,416 | — | — |
| 1975-12-08 | $1.77 | $1.78 | 206,522 | — | — |
| 1975-12-05 | $1.74 | $1.75 | 173,145 | — | — |
| 1975-12-04 | $1.78 | $1.80 | 1,099,364 | — | — |
| 1975-12-03 | $1.82 | $1.84 | 335,859 | — | — |
| 1975-12-02 | $1.82 | $1.84 | 225,297 | — | — |
| 1975-12-01 | $1.88 | $1.89 | 173,145 | — | — |
| 1975-11-28 | $1.89 | $1.91 | 298,309 | — | — |
| 1975-11-26 | $1.87 | $1.89 | 129,337 | — | — |
| 1975-11-25 | $1.91 | $1.92 | 846,948 | — | — |
| 1975-11-24 | $1.88 | $1.89 | 143,940 | — | — |
| 1975-11-21 | $1.87 | $1.89 | 369,236 | — | — |
| 1975-11-20 | $1.85 | $1.87 | 285,793 | — | — |
| 1975-11-19 | $1.86 | $1.88 | 782,280 | — | — |
| 1975-11-18 | $1.84 | $1.86 | 258,674 | — | — |
| 1975-11-17 | $1.83 | $1.85 | 164,800 | — | — |
| 1975-11-14 | $1.80 | $1.82 | 181,489 | — | — |
| 1975-11-13 | $1.81 | $1.83 | 919,961 | — | — |
| 1975-11-12 | $1.77 | $1.79 | 181,489 | — | — |
| 1975-11-11 | $1.78 | $1.80 | 154,370 | — | — |
| 1975-11-10 | $1.82 | $1.84 | 262,846 | — | — |
| 1975-11-07 | $1.82 | $1.83 | 325,428 | — | — |
| 1975-11-06 | $1.82 | $1.83 | 604,963 | — | — |
| 1975-11-05 | $1.79 | $1.81 | 162,714 | — | — |
| 1975-11-04 | $1.74 | $1.75 | 98,046 | — | — |
| 1975-11-03 | $1.73 | $1.75 | 60,496 | — | — |
| 1975-10-31 | $1.75 | $1.77 | 108,476 | — | — |
| 1975-10-30 | $1.76 | $1.78 | 227,383 | — | — |
| 1975-10-29 | $1.71 | $1.72 | 312,912 | — | — |
| 1975-10-28 | $1.71 | $1.72 | 171,059 | — | — |
| 1975-10-27 | $1.73 | $1.74 | 292,051 | — | — |
| 1975-10-24 | $1.69 | $1.71 | 285,793 | — | — |
| 1975-10-23 | $1.67 | $1.69 | 150,198 | — | — |
| 1975-10-22 | $1.65 | $1.67 | 577,844 | — | — |
| 1975-10-21 | $1.70 | $1.72 | 212,780 | — | — |
| 1975-10-20 | $1.68 | $1.70 | 166,886 | — | — |
| 1975-10-17 | $1.69 | $1.71 | 235,727 | — | — |
| 1975-10-16 | $1.67 | $1.68 | 246,157 | — | — |
| 1975-10-15 | $1.67 | $1.68 | 125,165 | — | — |
| 1975-10-14 | $1.67 | $1.68 | 229,469 | — | — |
| 1975-10-13 | $1.66 | $1.68 | 185,661 | — | — |
| 1975-10-10 | $1.64 | $1.66 | 189,833 | — | — |
| 1975-10-09 | $1.66 | $1.68 | 319,170 | — | — |
| 1975-10-08 | $1.68 | $1.69 | 385,925 | — | — |
| 1975-10-07 | $1.61 | $1.62 | 56,324 | — | — |
| 1975-10-06 | $1.59 | $1.61 | 198,178 | — | — |
| 1975-10-03 | $1.55 | $1.56 | 235,727 | — | — |
| 1975-10-02 | $1.55 | $1.56 | 79,271 | — | — |
| 1975-10-01 | $1.55 | $1.56 | 221,124 | — | — |
| 1975-09-30 | $1.58 | $1.60 | 239,899 | — | — |
| 1975-09-29 | $1.62 | $1.63 | 225,297 | — | — |
| 1975-09-26 | $1.61 | $1.62 | 118,907 | — | — |
| 1975-09-25 | $1.60 | $1.62 | 196,092 | — | — |
| 1975-09-24 | $1.59 | $1.61 | 198,178 | — | — |
| 1975-09-23 | $1.56 | $1.58 | 181,489 | — | — |
| 1975-09-22 | $1.57 | $1.58 | 137,681 | — | — |
| 1975-09-19 | $1.58 | $1.60 | 248,244 | — | — |
| 1975-09-18 | $1.50 | $1.52 | 189,833 | — | — |
| 1975-09-17 | $1.46 | $1.48 | 75,099 | — | — |
| 1975-09-16 | $1.50 | $1.52 | 146,026 | — | — |
| 1975-09-15 | $1.49 | $1.51 | 68,841 | — | — |
| 1975-09-12 | $1.49 | $1.50 | 233,641 | — | — |
| 1975-09-11 | $1.52 | $1.54 | 227,383 | — | — |
| 1975-09-10 | $1.47 | $1.49 | 173,145 | — | — |
| 1975-09-09 | $1.50 | $1.51 | 239,899 | — | — |
| 1975-09-08 | $1.55 | $1.57 | 68,841 | — | — |
| 1975-09-05 | $1.57 | $1.58 | 219,038 | — | — |
| 1975-09-04 | $1.59 | $1.61 | 35,463 | — | — |
| 1975-09-03 | $1.58 | $1.60 | 310,826 | — | — |
| 1975-09-02 | $1.58 | $1.60 | 95,960 | — | — |
| 1975-08-29 | $1.61 | $1.62 | 181,489 | — | — |
| 1975-08-28 | $1.57 | $1.58 | 137,681 | — | — |
| 1975-08-27 | $1.57 | $1.58 | 125,165 | — | — |
| 1975-08-26 | $1.56 | $1.57 | 269,104 | — | — |
| 1975-08-25 | $1.58 | $1.60 | 1,065,987 | — | — |
| 1975-08-22 | $1.59 | $1.61 | 302,482 | — | — |
| 1975-08-21 | $1.59 | $1.60 | 110,562 | — | — |
| 1975-08-20 | $1.57 | $1.58 | 214,866 | — | — |
| 1975-08-19 | $1.59 | $1.60 | 146,026 | — | — |
| 1975-08-18 | $1.62 | $1.63 | 196,092 | — | — |
| 1975-08-15 | $1.62 | $1.63 | 123,079 | — | — |
| 1975-08-14 | $1.62 | $1.64 | 129,337 | — | — |
| 1975-08-13 | $1.63 | $1.65 | 348,375 | — | — |
| 1975-08-12 | $1.65 | $1.67 | 171,059 | — | — |
| 1975-08-11 | $1.62 | $1.63 | 98,046 | — | — |
| 1975-08-08 | $1.59 | $1.61 | 260,760 | — | — |
| 1975-08-07 | $1.59 | $1.60 | 62,582 | — | — |
| 1975-08-06 | $1.61 | $1.62 | 1,026,351 | — | — |
| 1975-08-05 | $1.60 | $1.62 | 160,628 | — | — |
| 1975-08-04 | $1.62 | $1.64 | 208,608 | — | — |
| 1975-08-01 | $1.63 | $1.65 | 579,930 | — | — |
| 1975-07-31 | $1.68 | $1.70 | 725,956 | — | — |
| 1975-07-30 | $1.67 | $1.68 | 166,886 | — | — |
| 1975-07-29 | $1.68 | $1.69 | 554,897 | — | — |
| 1975-07-28 | $1.68 | $1.69 | 123,079 | — | — |
| 1975-07-25 | $1.67 | $1.68 | 206,522 | — | — |
| 1975-07-24 | $1.64 | $1.66 | 135,595 | — | — |
| 1975-07-23 | $1.67 | $1.69 | 396,355 | — | — |
| 1975-07-22 | $1.69 | $1.71 | 383,839 | — | — |
| 1975-07-21 | $1.70 | $1.71 | 511,090 | — | — |
| 1975-07-18 | $1.71 | $1.72 | 360,892 | — | — |
| 1975-07-17 | $1.74 | $1.75 | 410,958 | — | — |
| 1975-07-16 | $1.76 | $1.78 | 1,643,831 | — | — |
| 1975-07-15 | $1.77 | $1.79 | 381,753 | — | — |
| 1975-07-14 | $1.77 | $1.79 | 367,150 | — | — |
| 1975-07-11 | $1.79 | $1.80 | 427,646 | — | — |
| 1975-07-10 | $1.78 | $1.80 | 978,372 | — | — |
| 1975-07-09 | $1.78 | $1.80 | 629,996 | — | — |
| 1975-07-08 | $1.74 | $1.76 | 671,718 | — | — |
| 1975-07-07 | $1.77 | $1.78 | 734,300 | — | — |
| 1975-07-03 | $1.77 | $1.79 | 304,568 | — | — |
| 1975-07-02 | $1.76 | $1.78 | 385,925 | — | — |
| 1975-07-01 | $1.79 | $1.81 | 709,267 | — | — |
| 1975-06-30 | $1.75 | $1.77 | 634,168 | — | — |
| 1975-06-27 | $1.72 | $1.74 | 617,480 | — | — |
| 1975-06-26 | $1.69 | $1.71 | 692,579 | — | — |
| 1975-06-25 | $1.65 | $1.67 | 579,930 | — | — |
| 1975-06-24 | $1.67 | $1.68 | 642,513 | — | — |
| 1975-06-23 | $1.66 | $1.68 | 340,031 | — | — |
| 1975-06-20 | $1.63 | $1.65 | 371,322 | — | — |
| 1975-06-19 | $1.59 | $1.61 | 354,634 | — | — |
| 1975-06-18 | $1.60 | $1.62 | 294,137 | — | — |
| 1975-06-17 | $1.62 | $1.64 | 569,500 | — | — |
| 1975-06-16 | $1.64 | $1.66 | 502,745 | — | — |
| 1975-06-13 | $1.59 | $1.61 | 292,051 | — | — |
| 1975-06-12 | $1.57 | $1.58 | 392,183 | — | — |
| 1975-06-11 | $1.58 | $1.60 | 763,505 | — | — |
| 1975-06-10 | $1.59 | $1.61 | 855,293 | — | — |
| 1975-06-09 | $1.64 | $1.66 | 550,725 | — | — |
| 1975-06-06 | $1.65 | $1.67 | 665,460 | — | — |
| 1975-06-05 | $1.65 | $1.66 | 648,771 | — | — |
| 1975-06-04 | $1.70 | $1.72 | 296,223 | — | — |
| 1975-06-03 | $1.70 | $1.72 | 237,813 | — | — |
| 1975-06-02 | $1.70 | $1.72 | 475,626 | — | — |
| 1975-05-30 | $1.70 | $1.72 | 486,057 | — | — |
| 1975-05-29 | $1.70 | $1.72 | 757,247 | — | — |
| 1975-05-28 | $1.72 | $1.74 | 81,357 | — | — |
| 1975-05-27 | $1.70 | $1.72 | 68,841 | — | — |
| 1975-05-23 | $1.68 | $1.70 | 267,018 | — | — |
| 1975-05-22 | $1.67 | $1.68 | 133,509 | — | — |
| 1975-05-21 | $1.65 | $1.67 | 106,390 | — | — |
| 1975-05-20 | $1.70 | $1.71 | 333,773 | — | — |
| 1975-05-19 | $1.68 | $1.70 | 675,890 | — | — |
| 1975-05-16 | $1.71 | $1.73 | 60,496 | — | — |
| 1975-05-15 | $1.71 | $1.72 | 160,628 | — | — |
| 1975-05-14 | $1.73 | $1.75 | 356,720 | — | — |
| 1975-05-13 | $1.70 | $1.72 | 214,866 | — | — |
| 1975-05-12 | $1.73 | $1.74 | 187,747 | — | — |
| 1975-05-09 | $1.69 | $1.71 | 1,431,051 | — | — |
| 1975-05-08 | $1.71 | $1.73 | 212,780 | — | — |
| 1975-05-07 | $1.72 | $1.74 | 81,357 | — | — |
| 1975-05-06 | $1.71 | $1.73 | 212,780 | — | — |
| 1975-05-05 | $1.73 | $1.74 | 152,284 | — | — |
| 1975-05-02 | $1.73 | $1.74 | 267,018 | — | — |
| 1975-05-01 | $1.71 | $1.72 | 258,674 | — | — |
| 1975-04-30 | $1.66 | $1.68 | 150,198 | — | — |
| 1975-04-29 | $1.73 | $1.74 | 219,038 | — | — |
| 1975-04-28 | $1.75 | $1.77 | 367,150 | — | — |
| 1975-04-25 | $1.74 | $1.75 | 365,064 | — | — |
| 1975-04-24 | $1.73 | $1.75 | 419,302 | — | — |
| 1975-04-23 | $1.68 | $1.69 | 500,659 | — | — |
| 1975-04-22 | $1.68 | $1.70 | 319,170 | — | — |
| 1975-04-21 | $1.65 | $1.67 | 1,022,179 | — | — |
| 1975-04-18 | $1.62 | $1.63 | 302,482 | — | — |
| 1975-04-17 | $1.69 | $1.71 | 999,232 | — | — |
| 1975-04-16 | $1.71 | $1.73 | 150,198 | — | — |
| 1975-04-15 | $1.71 | $1.73 | 684,234 | — | — |
| 1975-04-14 | $1.70 | $1.72 | 260,760 | — | — |
| 1975-04-11 | $1.71 | $1.72 | 0 | — | — |
| 1975-04-10 | $1.71 | $1.72 | 302,482 | — | — |
| 1975-04-09 | $1.72 | $1.74 | 594,533 | — | — |
| 1975-04-08 | $1.70 | $1.72 | 114,734 | — | — |
| 1975-04-07 | $1.70 | $1.71 | 66,755 | — | — |
| 1975-04-04 | $1.71 | $1.73 | 154,370 | — | — |
| 1975-04-03 | $1.74 | $1.75 | 110,562 | — | — |
| 1975-04-02 | $1.74 | $1.76 | 143,940 | — | — |
| 1975-04-01 | $1.78 | $1.80 | 229,469 | — | — |
| 1975-03-31 | $1.80 | $1.81 | 214,866 | — | — |
| 1975-03-27 | $1.77 | $1.78 | 143,940 | — | — |
| 1975-03-26 | $1.74 | $1.75 | 135,595 | — | — |
| 1975-03-25 | $1.71 | $1.72 | 227,383 | — | — |
| 1975-03-24 | $1.71 | $1.72 | 175,231 | — | — |
| 1975-03-21 | $1.68 | $1.69 | 248,244 | — | — |
| 1975-03-20 | $1.69 | $1.71 | 114,734 | — | — |
| 1975-03-19 | $1.68 | $1.70 | 452,679 | — | — |
| 1975-03-18 | $1.74 | $1.75 | 604,963 | — | — |
| 1975-03-17 | $1.73 | $1.75 | 73,013 | — | — |
| 1975-03-14 | $1.70 | $1.72 | 200,264 | — | — |
| 1975-03-13 | $1.70 | $1.72 | 171,059 | — | — |
| 1975-03-12 | $1.71 | $1.73 | 233,641 | — | — |
| 1975-03-11 | $1.71 | $1.73 | 160,628 | — | — |
| 1975-03-10 | $1.73 | $1.74 | 264,932 | — | — |
| 1975-03-07 | $1.77 | $1.79 | 515,262 | — | — |
| 1975-03-06 | $1.75 | $1.77 | 244,071 | — | — |
| 1975-03-05 | $1.71 | $1.73 | 575,758 | — | — |
| 1975-03-04 | $1.71 | $1.72 | 504,831 | — | — |
| 1975-03-03 | $1.70 | $1.71 | 164,800 | — | — |
| 1975-02-28 | $1.72 | $1.74 | 264,932 | — | — |
| 1975-02-27 | $1.68 | $1.69 | 123,079 | — | — |
| 1975-02-26 | $1.67 | $1.69 | 239,899 | — | — |
| 1975-02-25 | $1.64 | $1.66 | 260,760 | — | — |
| 1975-02-24 | $1.63 | $1.65 | 475,626 | — | — |
| 1975-02-21 | $1.65 | $1.66 | 127,251 | — | — |
| 1975-02-20 | $1.65 | $1.67 | 479,798 | — | — |
| 1975-02-19 | $1.67 | $1.68 | 938,736 | — | — |
| 1975-02-18 | $1.64 | $1.66 | 289,965 | — | — |
| 1975-02-14 | $1.69 | $1.71 | 258,674 | — | — |
| 1975-02-13 | $1.70 | $1.72 | 629,996 | — | — |
| 1975-02-12 | $1.70 | $1.71 | 181,489 | — | — |
| 1975-02-11 | $1.73 | $1.74 | 709,267 | — | — |
| 1975-02-10 | $1.68 | $1.69 | 179,403 | — | — |
| 1975-02-07 | $1.67 | $1.69 | 483,971 | — | — |
| 1975-02-06 | $1.73 | $1.74 | 732,214 | — | — |
| 1975-02-05 | $1.65 | $1.67 | 448,507 | — | — |
| 1975-02-04 | $1.60 | $1.62 | 81,357 | — | — |
| 1975-02-03 | $1.60 | $1.62 | 156,456 | — | — |
| 1975-01-31 | $1.57 | $1.58 | 125,165 | — | — |
| 1975-01-30 | $1.56 | $1.57 | 79,271 | — | — |
| 1975-01-29 | $1.57 | $1.58 | 235,727 | — | — |
| 1975-01-28 | $1.55 | $1.56 | 623,738 | — | — |
| 1975-01-27 | $1.53 | $1.54 | 598,705 | — | — |
| 1975-01-24 | $1.49 | $1.50 | 227,383 | — | — |
| 1975-01-23 | $1.46 | $1.48 | 256,588 | — | — |
| 1975-01-22 | $1.47 | $1.49 | 592,447 | — | — |
| 1975-01-21 | $1.44 | $1.45 | 337,945 | — | — |
| 1975-01-20 | $1.46 | $1.48 | 298,309 | — | — |
| 1975-01-17 | $1.48 | $1.49 | 125,165 | — | — |
| 1975-01-16 | $1.47 | $1.48 | 139,767 | — | — |
| 1975-01-15 | $1.46 | $1.48 | 135,595 | — | — |
| 1975-01-14 | $1.46 | $1.47 | 617,480 | — | — |
| 1975-01-13 | $1.50 | $1.52 | 225,297 | — | — |
| 1975-01-10 | $1.51 | $1.52 | 803,141 | — | — |
| 1975-01-09 | $1.46 | $1.48 | 150,198 | — | — |
| 1975-01-08 | $1.41 | $1.43 | 246,157 | — | — |
| 1975-01-07 | $1.41 | $1.43 | 173,145 | — | — |
| 1975-01-06 | $1.45 | $1.46 | 582,016 | — | — |
| 1975-01-03 | $1.41 | $1.43 | 237,813 | — | — |
| 1975-01-02 | $1.38 | $1.40 | 196,092 | — | — |