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 — 1975
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1975-12-31 | $4.29 | $5.07 | 203,200 | — | — |
| 1975-12-30 | $4.30 | $5.09 | 137,600 | — | — |
| 1975-12-29 | $4.28 | $5.06 | 75,200 | — | — |
| 1975-12-26 | $4.36 | $5.16 | 116,800 | — | — |
| 1975-12-24 | $4.34 | $5.14 | 83,200 | — | — |
| 1975-12-23 | $4.31 | $5.10 | 265,600 | — | — |
| 1975-12-22 | $4.28 | $5.06 | 251,200 | — | — |
| 1975-12-19 | $4.31 | $5.10 | 150,400 | — | — |
| 1975-12-18 | $4.40 | $5.20 | 502,400 | — | — |
| 1975-12-17 | $4.30 | $5.08 | 233,600 | — | — |
| 1975-12-16 | $4.22 | $4.99 | 192,000 | — | — |
| 1975-12-15 | $4.20 | $4.96 | 185,600 | — | — |
| 1975-12-12 | $4.16 | $4.92 | 113,600 | — | — |
| 1975-12-11 | $4.20 | $4.97 | 110,400 | — | — |
| 1975-12-10 | $4.20 | $4.97 | 150,400 | — | — |
| 1975-12-09 | $4.16 | $4.93 | 80,000 | — | — |
| 1975-12-08 | $4.17 | $4.94 | 110,400 | — | — |
| 1975-12-05 | $4.16 | $4.92 | 102,400 | — | — |
| 1975-12-04 | $4.19 | $4.95 | 244,800 | — | — |
| 1975-12-03 | $4.15 | $4.91 | 257,600 | — | — |
| 1975-12-02 | $4.23 | $5.01 | 252,800 | — | — |
| 1975-12-01 | $4.31 | $5.10 | 136,000 | — | — |
| 1975-11-28 | $4.38 | $5.18 | 100,800 | — | — |
| 1975-11-26 | $4.40 | $5.20 | 364,800 | — | — |
| 1975-11-25 | $4.34 | $5.13 | 254,400 | — | — |
| 1975-11-24 | $4.34 | $5.14 | 270,400 | — | — |
| 1975-11-21 | $4.34 | $5.14 | 329,600 | — | — |
| 1975-11-20 | $4.34 | $5.14 | 217,600 | — | — |
| 1975-11-19 | $4.43 | $5.24 | 249,600 | — | — |
| 1975-11-18 | $4.50 | $5.32 | 729,600 | — | — |
| 1975-11-17 | $4.50 | $5.32 | 182,400 | — | — |
| 1975-11-14 | $4.56 | $5.40 | 451,200 | — | — |
| 1975-11-13 | $4.52 | $5.34 | 454,400 | — | — |
| 1975-11-12 | $4.44 | $5.25 | 425,600 | — | — |
| 1975-11-11 | $4.32 | $5.11 | 259,200 | — | — |
| 1975-11-10 | $4.33 | $5.12 | 347,200 | — | — |
| 1975-11-07 | $4.28 | $5.06 | 320,000 | — | — |
| 1975-11-06 | $4.23 | $4.98 | 641,600 | — | — |
| 1975-11-05 | $4.22 | $4.97 | 932,800 | — | — |
| 1975-11-04 | $4.37 | $5.14 | 171,200 | — | — |
| 1975-11-03 | $4.34 | $5.11 | 736,000 | — | — |
| 1975-10-31 | $4.44 | $5.22 | 275,200 | — | — |
| 1975-10-30 | $4.55 | $5.35 | 563,200 | — | — |
| 1975-10-29 | $4.66 | $5.48 | 257,600 | — | — |
| 1975-10-28 | $4.67 | $5.50 | 502,400 | — | — |
| 1975-10-27 | $4.70 | $5.54 | 1,427,200 | — | — |
| 1975-10-24 | $4.63 | $5.44 | 296,000 | — | — |
| 1975-10-23 | $4.72 | $5.55 | 179,200 | — | — |
| 1975-10-22 | $4.72 | $5.55 | 308,800 | — | — |
| 1975-10-21 | $4.56 | $5.37 | 435,200 | — | — |
| 1975-10-20 | $4.58 | $5.39 | 340,800 | — | — |
| 1975-10-17 | $4.46 | $5.25 | 168,000 | — | — |
| 1975-10-16 | $4.52 | $5.32 | 225,600 | — | — |
| 1975-10-15 | $4.58 | $5.39 | 411,200 | — | — |
| 1975-10-14 | $4.52 | $5.32 | 289,600 | — | — |
| 1975-10-13 | $4.50 | $5.30 | 100,800 | — | — |
| 1975-10-10 | $4.42 | $5.20 | 428,800 | — | — |
| 1975-10-09 | $4.44 | $5.22 | 230,400 | — | — |
| 1975-10-08 | $4.44 | $5.22 | 339,200 | — | — |
| 1975-10-07 | $4.41 | $5.19 | 352,000 | — | — |
| 1975-10-06 | $4.44 | $5.22 | 958,400 | — | — |
| 1975-10-03 | $4.44 | $5.22 | 1,520,000 | — | — |
| 1975-10-02 | $4.47 | $5.26 | 102,400 | — | — |
| 1975-10-01 | $4.56 | $5.37 | 121,600 | — | — |
| 1975-09-30 | $4.64 | $5.46 | 182,400 | — | — |
| 1975-09-29 | $4.66 | $5.48 | 129,600 | — | — |
| 1975-09-26 | $4.61 | $5.43 | 27,200 | — | — |
| 1975-09-25 | $4.61 | $5.43 | 94,400 | — | — |
| 1975-09-24 | $4.63 | $5.44 | 203,200 | — | — |
| 1975-09-23 | $4.54 | $5.34 | 124,800 | — | — |
| 1975-09-22 | $4.52 | $5.32 | 390,400 | — | — |
| 1975-09-19 | $4.52 | $5.32 | 507,200 | — | — |
| 1975-09-18 | $4.41 | $5.19 | 292,800 | — | — |
| 1975-09-17 | $4.34 | $5.11 | 163,200 | — | — |
| 1975-09-16 | $4.25 | $5.00 | 308,800 | — | — |
| 1975-09-15 | $4.25 | $5.00 | 113,600 | — | — |
| 1975-09-12 | $4.38 | $5.15 | 190,400 | — | — |
| 1975-09-11 | $4.42 | $5.20 | 120,000 | — | — |
| 1975-09-10 | $4.47 | $5.26 | 387,200 | — | — |
| 1975-09-09 | $4.45 | $5.24 | 233,600 | — | — |
| 1975-09-08 | $4.60 | $5.42 | 222,400 | — | — |
| 1975-09-05 | $4.64 | $5.46 | 91,200 | — | — |
| 1975-09-04 | $4.63 | $5.44 | 185,600 | — | — |
| 1975-09-03 | $4.63 | $5.44 | 268,800 | — | — |
| 1975-09-02 | $4.69 | $5.52 | 179,200 | — | — |
| 1975-08-29 | $4.78 | $5.63 | 198,400 | — | — |
| 1975-08-28 | $4.69 | $5.52 | 164,800 | — | — |
| 1975-08-27 | $4.58 | $5.39 | 339,200 | — | — |
| 1975-08-26 | $4.63 | $5.44 | 446,400 | — | — |
| 1975-08-25 | $4.78 | $5.63 | 267,200 | — | — |
| 1975-08-22 | $4.81 | $5.66 | 227,200 | — | — |
| 1975-08-21 | $4.75 | $5.59 | 446,400 | — | — |
| 1975-08-20 | $4.77 | $5.61 | 624,000 | — | — |
| 1975-08-19 | $4.89 | $5.76 | 500,800 | — | — |
| 1975-08-18 | $5.05 | $5.95 | 340,800 | — | — |
| 1975-08-15 | $5.06 | $5.96 | 305,600 | — | — |
| 1975-08-14 | $4.95 | $5.83 | 264,000 | — | — |
| 1975-08-13 | $4.95 | $5.83 | 236,800 | — | — |
| 1975-08-12 | $4.96 | $5.84 | 169,600 | — | — |
| 1975-08-11 | $4.89 | $5.76 | 56,000 | — | — |
| 1975-08-08 | $4.88 | $5.72 | 550,400 | — | — |
| 1975-08-07 | $5.05 | $5.91 | 238,400 | — | — |
| 1975-08-06 | $5.06 | $5.93 | 140,800 | — | — |
| 1975-08-05 | $5.06 | $5.93 | 136,000 | — | — |
| 1975-08-04 | $5.08 | $5.95 | 200,000 | — | — |
| 1975-08-01 | $5.09 | $5.96 | 113,600 | — | — |
| 1975-07-31 | $5.13 | $6.01 | 240,000 | — | — |
| 1975-07-30 | $5.09 | $5.97 | 78,400 | — | — |
| 1975-07-29 | $4.98 | $5.84 | 147,200 | — | — |
| 1975-07-28 | $5.06 | $5.93 | 152,000 | — | — |
| 1975-07-25 | $4.99 | $5.85 | 123,200 | — | — |
| 1975-07-24 | $5.00 | $5.86 | 216,000 | — | — |
| 1975-07-23 | $5.06 | $5.93 | 598,400 | — | — |
| 1975-07-22 | $5.14 | $6.02 | 512,000 | — | — |
| 1975-07-21 | $5.20 | $6.10 | 208,000 | — | — |
| 1975-07-18 | $5.19 | $6.08 | 148,800 | — | — |
| 1975-07-17 | $5.17 | $6.06 | 443,200 | — | — |
| 1975-07-16 | $5.22 | $6.12 | 193,600 | — | — |
| 1975-07-15 | $5.23 | $6.13 | 78,400 | — | — |
| 1975-07-14 | $5.25 | $6.15 | 168,000 | — | — |
| 1975-07-11 | $5.22 | $6.12 | 99,200 | — | — |
| 1975-07-10 | $5.19 | $6.08 | 281,600 | — | — |
| 1975-07-09 | $5.03 | $5.90 | 236,800 | — | — |
| 1975-07-08 | $4.84 | $5.68 | 366,400 | — | — |
| 1975-07-07 | $4.88 | $5.71 | 289,600 | — | — |
| 1975-07-03 | $4.88 | $5.71 | 465,600 | — | — |
| 1975-07-02 | $4.77 | $5.58 | 521,600 | — | — |
| 1975-07-01 | $4.76 | $5.58 | 547,200 | — | — |
| 1975-06-30 | $4.78 | $5.60 | 259,200 | — | — |
| 1975-06-27 | $4.81 | $5.64 | 574,400 | — | — |
| 1975-06-26 | $4.68 | $5.48 | 348,800 | — | — |
| 1975-06-25 | $4.61 | $5.40 | 118,400 | — | — |
| 1975-06-24 | $4.63 | $5.42 | 411,200 | — | — |
| 1975-06-23 | $4.52 | $5.29 | 88,000 | — | — |
| 1975-06-20 | $4.61 | $5.40 | 974,400 | — | — |
| 1975-06-19 | $4.48 | $5.26 | 153,600 | — | — |
| 1975-06-18 | $4.41 | $5.16 | 264,000 | — | — |
| 1975-06-17 | $4.45 | $5.22 | 214,400 | — | — |
| 1975-06-16 | $4.42 | $5.18 | 409,600 | — | — |
| 1975-06-13 | $4.45 | $5.22 | 177,600 | — | — |
| 1975-06-12 | $4.40 | $5.15 | 457,600 | — | — |
| 1975-06-11 | $4.44 | $5.20 | 299,200 | — | — |
| 1975-06-10 | $4.45 | $5.21 | 376,000 | — | — |
| 1975-06-09 | $4.50 | $5.27 | 180,800 | — | — |
| 1975-06-06 | $4.59 | $5.38 | 358,400 | — | — |
| 1975-06-05 | $4.58 | $5.37 | 336,000 | — | — |
| 1975-06-04 | $4.56 | $5.35 | 417,600 | — | — |
| 1975-06-03 | $4.63 | $5.43 | 576,000 | — | — |
| 1975-06-02 | $4.64 | $5.44 | 561,600 | — | — |
| 1975-05-30 | $4.70 | $5.51 | 566,400 | — | — |
| 1975-05-29 | $4.39 | $5.15 | 582,400 | — | — |
| 1975-05-28 | $4.16 | $4.87 | 310,400 | — | — |
| 1975-05-27 | $4.08 | $4.78 | 176,000 | — | — |
| 1975-05-23 | $4.08 | $4.78 | 672,000 | — | — |
| 1975-05-22 | $4.02 | $4.71 | 364,800 | — | — |
| 1975-05-21 | $3.98 | $4.67 | 208,000 | — | — |
| 1975-05-20 | $4.01 | $4.70 | 203,200 | — | — |
| 1975-05-19 | $4.12 | $4.83 | 230,400 | — | — |
| 1975-05-16 | $4.07 | $4.77 | 107,200 | — | — |
| 1975-05-15 | $4.11 | $4.82 | 171,200 | — | — |
| 1975-05-14 | $4.13 | $4.83 | 510,400 | — | — |
| 1975-05-13 | $3.91 | $4.58 | 294,400 | — | — |
| 1975-05-12 | $3.83 | $4.49 | 118,400 | — | — |
| 1975-05-09 | $3.86 | $4.50 | 164,800 | — | — |
| 1975-05-08 | $3.94 | $4.59 | 395,200 | — | — |
| 1975-05-07 | $4.05 | $4.72 | 172,800 | — | — |
| 1975-05-06 | $4.14 | $4.83 | 347,200 | — | — |
| 1975-05-05 | $4.09 | $4.76 | 217,600 | — | — |
| 1975-05-02 | $4.13 | $4.81 | 257,600 | — | — |
| 1975-05-01 | $4.03 | $4.70 | 254,400 | — | — |
| 1975-04-30 | $3.89 | $4.53 | 179,200 | — | — |
| 1975-04-29 | $3.78 | $4.41 | 166,400 | — | — |
| 1975-04-28 | $3.80 | $4.43 | 177,600 | — | — |
| 1975-04-25 | $3.73 | $4.35 | 94,400 | — | — |
| 1975-04-24 | $3.70 | $4.32 | 473,600 | — | — |
| 1975-04-23 | $3.84 | $4.48 | 168,000 | — | — |
| 1975-04-22 | $3.88 | $4.53 | 190,400 | — | — |
| 1975-04-21 | $3.84 | $4.48 | 433,600 | — | — |
| 1975-04-18 | $3.77 | $4.40 | 217,600 | — | — |
| 1975-04-17 | $3.80 | $4.43 | 344,000 | — | — |
| 1975-04-16 | $3.75 | $4.37 | 219,200 | — | — |
| 1975-04-15 | $3.71 | $4.32 | 97,600 | — | — |
| 1975-04-14 | $3.70 | $4.32 | 182,400 | — | — |
| 1975-04-11 | $3.66 | $4.26 | 254,400 | — | — |
| 1975-04-10 | $3.66 | $4.27 | 284,800 | — | — |
| 1975-04-09 | $3.58 | $4.17 | 256,000 | — | — |
| 1975-04-08 | $3.53 | $4.12 | 211,200 | — | — |
| 1975-04-07 | $3.55 | $4.13 | 302,400 | — | — |
| 1975-04-04 | $3.57 | $4.16 | 345,600 | — | — |
| 1975-04-03 | $3.59 | $4.19 | 417,600 | — | — |
| 1975-04-02 | $3.60 | $4.20 | 92,800 | — | — |
| 1975-04-01 | $3.61 | $4.21 | 425,600 | — | — |
| 1975-03-31 | $3.69 | $4.30 | 88,000 | — | — |
| 1975-03-27 | $3.63 | $4.22 | 334,400 | — | — |
| 1975-03-26 | $3.52 | $4.10 | 142,400 | — | — |
| 1975-03-25 | $3.34 | $3.90 | 150,400 | — | — |
| 1975-03-24 | $3.30 | $3.85 | 153,600 | — | — |
| 1975-03-21 | $3.34 | $3.89 | 256,000 | — | — |
| 1975-03-20 | $3.34 | $3.90 | 352,000 | — | — |
| 1975-03-19 | $3.30 | $3.84 | 219,200 | — | — |
| 1975-03-18 | $3.28 | $3.82 | 201,600 | — | — |
| 1975-03-17 | $3.27 | $3.81 | 395,200 | — | — |
| 1975-03-14 | $3.17 | $3.70 | 1,001,600 | — | — |
| 1975-03-13 | $3.02 | $3.51 | 627,200 | — | — |
| 1975-03-12 | $2.98 | $3.48 | 857,600 | — | — |
| 1975-03-11 | $2.91 | $3.39 | 932,800 | — | — |
| 1975-03-10 | $2.86 | $3.33 | 780,800 | — | — |
| 1975-03-07 | $2.95 | $3.44 | 438,400 | — | — |
| 1975-03-06 | $3.00 | $3.50 | 630,400 | — | — |
| 1975-03-05 | $3.05 | $3.55 | 451,200 | — | — |
| 1975-03-04 | $3.30 | $3.84 | 299,200 | — | — |
| 1975-03-03 | $3.34 | $3.90 | 236,800 | — | — |
| 1975-02-28 | $3.37 | $3.92 | 91,200 | — | — |
| 1975-02-27 | $3.42 | $3.99 | 228,800 | — | — |
| 1975-02-26 | $3.41 | $3.97 | 164,800 | — | — |
| 1975-02-25 | $3.41 | $3.97 | 318,400 | — | — |
| 1975-02-24 | $3.44 | $4.01 | 161,600 | — | — |
| 1975-02-21 | $3.49 | $4.07 | 304,000 | — | — |
| 1975-02-20 | $3.56 | $4.15 | 142,400 | — | — |
| 1975-02-19 | $3.58 | $4.17 | 144,000 | — | — |
| 1975-02-18 | $3.64 | $4.24 | 144,000 | — | — |
| 1975-02-14 | $3.66 | $4.26 | 281,600 | — | — |
| 1975-02-13 | $3.61 | $4.21 | 344,000 | — | — |
| 1975-02-12 | $3.55 | $4.13 | 41,600 | — | — |
| 1975-02-11 | $3.52 | $4.10 | 99,200 | — | — |
| 1975-02-10 | $3.48 | $4.06 | 107,200 | — | — |
| 1975-02-07 | $3.45 | $4.02 | 80,000 | — | — |
| 1975-02-06 | $3.47 | $4.02 | 220,800 | — | — |
| 1975-02-05 | $3.50 | $4.05 | 387,200 | — | — |
| 1975-02-04 | $3.59 | $4.16 | 126,400 | — | — |
| 1975-02-03 | $3.48 | $4.04 | 214,400 | — | — |
| 1975-01-31 | $3.45 | $4.00 | 276,800 | — | — |
| 1975-01-30 | $3.41 | $3.95 | 401,600 | — | — |
| 1975-01-29 | $3.59 | $4.16 | 390,400 | — | — |
| 1975-01-28 | $3.63 | $4.20 | 236,800 | — | — |
| 1975-01-27 | $3.66 | $4.24 | 240,000 | — | — |
| 1975-01-24 | $3.59 | $4.16 | 160,000 | — | — |
| 1975-01-23 | $3.58 | $4.14 | 209,600 | — | — |
| 1975-01-22 | $3.53 | $4.09 | 190,400 | — | — |
| 1975-01-21 | $3.53 | $4.09 | 196,800 | — | — |
| 1975-01-20 | $3.58 | $4.14 | 51,200 | — | — |
| 1975-01-17 | $3.58 | $4.14 | 140,800 | — | — |
| 1975-01-16 | $3.63 | $4.20 | 342,400 | — | — |
| 1975-01-15 | $3.63 | $4.20 | 113,600 | — | — |
| 1975-01-14 | $3.56 | $4.13 | 195,200 | — | — |
| 1975-01-13 | $3.63 | $4.20 | 342,400 | — | — |
| 1975-01-10 | $3.75 | $4.34 | 184,000 | — | — |
| 1975-01-09 | $3.77 | $4.36 | 313,600 | — | — |
| 1975-01-08 | $3.73 | $4.33 | 182,400 | — | — |
| 1975-01-07 | $3.73 | $4.33 | 249,600 | — | — |
| 1975-01-06 | $3.84 | $4.44 | 147,200 | — | — |
| 1975-01-03 | $3.84 | $4.45 | 480,000 | — | — |
| 1975-01-02 | $3.80 | $4.41 | 473,600 | — | — |