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 | $5.81 | $5.81 | 243,600 | — | — |
| 1975-12-30 | $5.77 | $5.77 | 525,600 | — | — |
| 1975-12-29 | $5.79 | $5.79 | 303,600 | — | — |
| 1975-12-26 | $5.74 | $5.74 | 145,200 | — | — |
| 1975-12-24 | $5.65 | $5.65 | 283,200 | — | — |
| 1975-12-23 | $5.60 | $5.60 | 464,400 | — | — |
| 1975-12-22 | $5.54 | $5.54 | 226,800 | — | — |
| 1975-12-19 | $5.63 | $5.63 | 361,200 | — | — |
| 1975-12-18 | $5.70 | $5.70 | 302,400 | — | — |
| 1975-12-17 | $5.70 | $5.70 | 254,400 | — | — |
| 1975-12-16 | $5.73 | $5.73 | 235,200 | — | — |
| 1975-12-15 | $5.70 | $5.70 | 222,000 | — | — |
| 1975-12-12 | $5.74 | $5.74 | 297,600 | — | — |
| 1975-12-11 | $5.70 | $5.70 | 318,000 | — | — |
| 1975-12-10 | $5.64 | $5.64 | 378,000 | — | — |
| 1975-12-09 | $5.59 | $5.59 | 316,800 | — | — |
| 1975-12-08 | $5.52 | $5.52 | 1,429,200 | — | — |
| 1975-12-05 | $5.52 | $5.52 | 436,800 | — | — |
| 1975-12-04 | $5.53 | $5.53 | 610,800 | — | — |
| 1975-12-03 | $5.47 | $5.47 | 637,200 | — | — |
| 1975-12-02 | $5.65 | $5.65 | 482,400 | — | — |
| 1975-12-01 | $5.70 | $5.70 | 332,400 | — | — |
| 1975-11-28 | $5.75 | $5.75 | 225,600 | — | — |
| 1975-11-26 | $5.71 | $5.71 | 284,400 | — | — |
| 1975-11-25 | $5.73 | $5.73 | 422,400 | — | — |
| 1975-11-24 | $5.68 | $5.68 | 309,600 | — | — |
| 1975-11-21 | $5.67 | $5.67 | 384,000 | — | — |
| 1975-11-20 | $5.71 | $5.71 | 476,400 | — | — |
| 1975-11-19 | $5.66 | $5.66 | 422,400 | — | — |
| 1975-11-18 | $5.83 | $5.83 | 465,600 | — | — |
| 1975-11-17 | $5.91 | $5.91 | 417,600 | — | — |
| 1975-11-14 | $5.94 | $5.94 | 258,000 | — | — |
| 1975-11-13 | $6.00 | $6.00 | 382,800 | — | — |
| 1975-11-12 | $5.92 | $5.92 | 576,000 | — | — |
| 1975-11-11 | $5.84 | $5.84 | 498,000 | — | — |
| 1975-11-10 | $5.85 | $5.85 | 476,400 | — | — |
| 1975-11-07 | $5.96 | $5.96 | 1,050,000 | — | — |
| 1975-11-06 | $6.03 | $6.03 | 207,600 | — | — |
| 1975-11-05 | $6.00 | $6.00 | 549,600 | — | — |
| 1975-11-04 | $5.90 | $5.90 | 312,000 | — | — |
| 1975-11-03 | $5.94 | $5.94 | 217,200 | — | — |
| 1975-10-31 | $5.93 | $5.93 | 222,000 | — | — |
| 1975-10-30 | $5.97 | $5.97 | 601,200 | — | — |
| 1975-10-29 | $5.99 | $5.99 | 439,200 | — | — |
| 1975-10-28 | $6.06 | $6.06 | 297,600 | — | — |
| 1975-10-27 | $6.00 | $6.00 | 207,600 | — | — |
| 1975-10-24 | $6.00 | $6.00 | 384,000 | — | — |
| 1975-10-23 | $6.10 | $6.10 | 1,239,600 | — | — |
| 1975-10-22 | $6.17 | $6.17 | 883,200 | — | — |
| 1975-10-21 | $6.24 | $6.24 | 789,600 | — | — |
| 1975-10-20 | $6.08 | $6.08 | 590,400 | — | — |
| 1975-10-17 | $5.91 | $5.91 | 933,600 | — | — |
| 1975-10-16 | $5.82 | $5.82 | 1,053,600 | — | — |
| 1975-10-15 | $5.69 | $5.69 | 312,000 | — | — |
| 1975-10-14 | $5.69 | $5.69 | 477,600 | — | — |
| 1975-10-13 | $5.75 | $5.75 | 150,000 | — | — |
| 1975-10-10 | $5.67 | $5.67 | 337,200 | — | — |
| 1975-10-09 | $5.64 | $5.64 | 216,000 | — | — |
| 1975-10-08 | $5.60 | $5.60 | 208,800 | — | — |
| 1975-10-07 | $5.45 | $5.45 | 598,800 | — | — |
| 1975-10-06 | $5.48 | $5.48 | 286,800 | — | — |
| 1975-10-03 | $5.46 | $5.46 | 331,200 | — | — |
| 1975-10-02 | $5.28 | $5.28 | 235,200 | — | — |
| 1975-10-01 | $5.32 | $5.32 | 433,200 | — | — |
| 1975-09-30 | $5.43 | $5.43 | 370,800 | — | — |
| 1975-09-29 | $5.52 | $5.52 | 558,000 | — | — |
| 1975-09-26 | $5.55 | $5.55 | 450,000 | — | — |
| 1975-09-25 | $5.52 | $5.52 | 268,800 | — | — |
| 1975-09-24 | $5.54 | $5.54 | 790,800 | — | — |
| 1975-09-23 | $5.49 | $5.49 | 367,200 | — | — |
| 1975-09-22 | $5.50 | $5.50 | 284,400 | — | — |
| 1975-09-19 | $5.52 | $5.52 | 694,800 | — | — |
| 1975-09-18 | $5.31 | $5.31 | 495,600 | — | — |
| 1975-09-17 | $5.23 | $5.23 | 344,400 | — | — |
| 1975-09-16 | $5.23 | $5.23 | 658,800 | — | — |
| 1975-09-15 | $5.33 | $5.33 | 210,000 | — | — |
| 1975-09-12 | $5.45 | $5.45 | 204,000 | — | — |
| 1975-09-11 | $5.48 | $5.48 | 139,200 | — | — |
| 1975-09-10 | $5.48 | $5.48 | 393,600 | — | — |
| 1975-09-09 | $5.50 | $5.50 | 316,800 | — | — |
| 1975-09-08 | $5.54 | $5.54 | 196,800 | — | — |
| 1975-09-05 | $5.58 | $5.58 | 153,600 | — | — |
| 1975-09-04 | $5.63 | $5.63 | 289,200 | — | — |
| 1975-09-03 | $5.56 | $5.56 | 318,000 | — | — |
| 1975-09-02 | $5.58 | $5.58 | 214,800 | — | — |
| 1975-08-29 | $5.57 | $5.57 | 223,200 | — | — |
| 1975-08-28 | $5.50 | $5.50 | 655,200 | — | — |
| 1975-08-27 | $5.45 | $5.45 | 374,400 | — | — |
| 1975-08-26 | $5.49 | $5.49 | 265,200 | — | — |
| 1975-08-25 | $5.50 | $5.50 | 153,600 | — | — |
| 1975-08-22 | $5.48 | $5.48 | 198,000 | — | — |
| 1975-08-21 | $5.38 | $5.37 | 195,600 | — | — |
| 1975-08-20 | $5.40 | $5.40 | 783,600 | — | — |
| 1975-08-19 | $5.55 | $5.55 | 226,800 | — | — |
| 1975-08-18 | $5.65 | $5.65 | 174,000 | — | — |
| 1975-08-15 | $5.66 | $5.66 | 253,200 | — | — |
| 1975-08-14 | $5.60 | $5.60 | 364,800 | — | — |
| 1975-08-13 | $5.75 | $5.75 | 166,800 | — | — |
| 1975-08-12 | $5.78 | $5.78 | 309,600 | — | — |
| 1975-08-11 | $5.71 | $5.71 | 166,800 | — | — |
| 1975-08-08 | $5.69 | $5.69 | 175,200 | — | — |
| 1975-08-07 | $5.67 | $5.67 | 337,200 | — | — |
| 1975-08-06 | $5.60 | $5.60 | 324,000 | — | — |
| 1975-08-05 | $5.52 | $5.52 | 186,000 | — | — |
| 1975-08-04 | $5.53 | $5.53 | 264,000 | — | — |
| 1975-08-01 | $5.56 | $5.56 | 423,600 | — | — |
| 1975-07-31 | $5.67 | $5.67 | 237,600 | — | — |
| 1975-07-30 | $5.54 | $5.54 | 198,000 | — | — |
| 1975-07-29 | $5.49 | $5.49 | 256,800 | — | — |
| 1975-07-28 | $5.42 | $5.42 | 601,200 | — | — |
| 1975-07-25 | $5.41 | $5.41 | 360,000 | — | — |
| 1975-07-24 | $5.56 | $5.56 | 369,600 | — | — |
| 1975-07-23 | $5.55 | $5.55 | 662,400 | — | — |
| 1975-07-22 | $5.71 | $5.71 | 159,600 | — | — |
| 1975-07-21 | $5.72 | $5.72 | 144,000 | — | — |
| 1975-07-18 | $5.69 | $5.69 | 273,600 | — | — |
| 1975-07-17 | $5.73 | $5.73 | 681,600 | — | — |
| 1975-07-16 | $5.83 | $5.83 | 480,000 | — | — |
| 1975-07-15 | $5.77 | $5.77 | 622,800 | — | — |
| 1975-07-14 | $5.68 | $5.68 | 894,000 | — | — |
| 1975-07-11 | $5.67 | $5.67 | 523,200 | — | — |
| 1975-07-10 | $5.54 | $5.54 | 520,800 | — | — |
| 1975-07-09 | $5.56 | $5.56 | 219,600 | — | — |
| 1975-07-08 | $5.49 | $5.49 | 115,200 | — | — |
| 1975-07-07 | $5.47 | $5.47 | 138,000 | — | — |
| 1975-07-03 | $5.46 | $5.46 | 570,000 | — | — |
| 1975-07-02 | $5.46 | $5.46 | 422,400 | — | — |
| 1975-07-01 | $5.54 | $5.54 | 282,000 | — | — |
| 1975-06-30 | $5.57 | $5.57 | 316,800 | — | — |
| 1975-06-27 | $5.52 | $5.52 | 256,800 | — | — |
| 1975-06-26 | $5.43 | $5.43 | 260,400 | — | — |
| 1975-06-25 | $5.48 | $5.48 | 394,800 | — | — |
| 1975-06-24 | $5.41 | $5.41 | 514,800 | — | — |
| 1975-06-23 | $5.30 | $5.30 | 228,000 | — | — |
| 1975-06-20 | $5.30 | $5.30 | 408,000 | — | — |
| 1975-06-19 | $5.27 | $5.27 | 247,200 | — | — |
| 1975-06-18 | $5.24 | $5.24 | 474,000 | — | — |
| 1975-06-17 | $5.31 | $5.31 | 158,400 | — | — |
| 1975-06-16 | $5.31 | $5.31 | 308,400 | — | — |
| 1975-06-13 | $5.25 | $5.25 | 459,600 | — | — |
| 1975-06-12 | $5.13 | $5.13 | 1,102,800 | — | — |
| 1975-06-11 | $5.21 | $5.21 | 517,200 | — | — |
| 1975-06-10 | $5.32 | $5.32 | 525,600 | — | — |
| 1975-06-09 | $5.44 | $5.44 | 357,600 | — | — |
| 1975-06-06 | $5.45 | $5.45 | 600,000 | — | — |
| 1975-06-05 | $5.60 | $5.60 | 342,000 | — | — |
| 1975-06-04 | $5.56 | $5.56 | 315,600 | — | — |
| 1975-06-03 | $5.54 | $5.54 | 316,800 | — | — |
| 1975-06-02 | $5.48 | $5.48 | 1,023,600 | — | — |
| 1975-05-30 | $5.44 | $5.44 | 399,600 | — | — |
| 1975-05-29 | $5.47 | $5.47 | 574,800 | — | — |
| 1975-05-28 | $5.51 | $5.51 | 510,000 | — | — |
| 1975-05-27 | $5.44 | $5.44 | 360,000 | — | — |
| 1975-05-23 | $5.43 | $5.43 | 420,000 | — | — |
| 1975-05-22 | $5.35 | $5.35 | 316,800 | — | — |
| 1975-05-21 | $5.28 | $5.28 | 530,400 | — | — |
| 1975-05-20 | $5.38 | $5.37 | 423,600 | — | — |
| 1975-05-19 | $5.31 | $5.31 | 741,600 | — | — |
| 1975-05-16 | $5.41 | $5.41 | 402,000 | — | — |
| 1975-05-15 | $5.53 | $5.53 | 686,400 | — | — |
| 1975-05-14 | $5.58 | $5.58 | 1,018,800 | — | — |
| 1975-05-13 | $5.65 | $5.65 | 552,000 | — | — |
| 1975-05-12 | $5.49 | $5.49 | 537,600 | — | — |
| 1975-05-09 | $5.56 | $5.56 | 1,914,000 | — | — |
| 1975-05-08 | $5.52 | $5.52 | 829,200 | — | — |
| 1975-05-07 | $5.49 | $5.49 | 1,029,600 | — | — |
| 1975-05-06 | $5.50 | $5.50 | 1,268,400 | — | — |
| 1975-05-05 | $5.58 | $5.58 | 1,137,600 | — | — |
| 1975-05-02 | $5.72 | $5.72 | 460,800 | — | — |
| 1975-05-01 | $5.57 | $5.57 | 518,400 | — | — |
| 1975-04-30 | $5.56 | $5.56 | 297,600 | — | — |
| 1975-04-29 | $5.57 | $5.57 | 490,800 | — | — |
| 1975-04-28 | $5.63 | $5.63 | 798,000 | — | — |
| 1975-04-25 | $5.67 | $5.67 | 351,600 | — | — |
| 1975-04-24 | $5.65 | $5.65 | 496,800 | — | — |
| 1975-04-23 | $5.60 | $5.60 | 415,200 | — | — |
| 1975-04-22 | $5.63 | $5.63 | 1,158,000 | — | — |
| 1975-04-21 | $5.67 | $5.67 | 466,800 | — | — |
| 1975-04-18 | $5.50 | $5.50 | 540,000 | — | — |
| 1975-04-17 | $5.59 | $5.59 | 680,400 | — | — |
| 1975-04-16 | $5.45 | $5.45 | 523,200 | — | — |
| 1975-04-15 | $5.44 | $5.44 | 446,400 | — | — |
| 1975-04-14 | $5.43 | $5.43 | 391,200 | — | — |
| 1975-04-11 | $5.27 | $5.27 | 387,600 | — | — |
| 1975-04-10 | $5.25 | $5.25 | 1,377,600 | — | — |
| 1975-04-09 | $5.47 | $5.47 | 693,600 | — | — |
| 1975-04-08 | $5.25 | $5.25 | 258,000 | — | — |
| 1975-04-07 | $5.21 | $5.21 | 172,800 | — | — |
| 1975-04-04 | $5.27 | $5.27 | 297,600 | — | — |
| 1975-04-03 | $5.24 | $5.24 | 374,400 | — | — |
| 1975-04-02 | $5.38 | $5.37 | 279,600 | — | — |
| 1975-04-01 | $5.36 | $5.36 | 241,200 | — | — |
| 1975-03-31 | $5.49 | $5.49 | 270,000 | — | — |
| 1975-03-27 | $5.43 | $5.43 | 444,000 | — | — |
| 1975-03-26 | $5.46 | $5.46 | 399,600 | — | — |
| 1975-03-25 | $5.45 | $5.45 | 682,800 | — | — |
| 1975-03-24 | $5.32 | $5.32 | 310,800 | — | — |
| 1975-03-21 | $5.47 | $5.47 | 386,400 | — | — |
| 1975-03-20 | $5.43 | $5.43 | 270,000 | — | — |
| 1975-03-19 | $5.35 | $5.35 | 366,000 | — | — |
| 1975-03-18 | $5.42 | $5.42 | 416,400 | — | — |
| 1975-03-17 | $5.47 | $5.47 | 363,600 | — | — |
| 1975-03-14 | $5.36 | $5.36 | 409,200 | — | — |
| 1975-03-13 | $5.28 | $5.28 | 210,000 | — | — |
| 1975-03-12 | $5.29 | $5.29 | 728,400 | — | — |
| 1975-03-11 | $5.35 | $5.35 | 877,200 | — | — |
| 1975-03-10 | $5.46 | $5.46 | 511,200 | — | — |
| 1975-03-07 | $5.47 | $5.47 | 278,400 | — | — |
| 1975-03-06 | $5.47 | $5.47 | 680,400 | — | — |
| 1975-03-05 | $5.50 | $5.50 | 708,000 | — | — |
| 1975-03-04 | $5.63 | $5.63 | 900,000 | — | — |
| 1975-03-03 | $5.44 | $5.44 | 572,400 | — | — |
| 1975-02-28 | $5.27 | $5.27 | 337,200 | — | — |
| 1975-02-27 | $5.17 | $5.17 | 373,200 | — | — |
| 1975-02-26 | $5.20 | $5.20 | 625,200 | — | — |
| 1975-02-25 | $5.21 | $5.21 | 558,000 | — | — |
| 1975-02-24 | $5.30 | $5.30 | 279,600 | — | — |
| 1975-02-21 | $5.31 | $5.31 | 577,200 | — | — |
| 1975-02-20 | $5.21 | $5.21 | 404,400 | — | — |
| 1975-02-19 | $5.03 | $5.03 | 507,600 | — | — |
| 1975-02-18 | $4.97 | $4.97 | 630,000 | — | — |
| 1975-02-14 | $5.00 | $5.00 | 516,000 | — | — |
| 1975-02-13 | $5.10 | $5.10 | 1,009,200 | — | — |
| 1975-02-12 | $4.83 | $4.83 | 249,600 | — | — |
| 1975-02-11 | $4.83 | $4.83 | 866,400 | — | — |
| 1975-02-10 | $4.83 | $4.83 | 210,000 | — | — |
| 1975-02-07 | $4.81 | $4.81 | 630,000 | — | — |
| 1975-02-06 | $4.79 | $4.79 | 577,200 | — | — |
| 1975-02-05 | $4.83 | $4.83 | 441,600 | — | — |
| 1975-02-04 | $4.72 | $4.72 | 303,600 | — | — |
| 1975-02-03 | $4.73 | $4.73 | 236,400 | — | — |
| 1975-01-31 | $4.65 | $4.65 | 507,600 | — | — |
| 1975-01-30 | $4.71 | $4.71 | 776,400 | — | — |
| 1975-01-29 | $4.80 | $4.80 | 609,600 | — | — |
| 1975-01-28 | $4.83 | $4.83 | 700,800 | — | — |
| 1975-01-27 | $4.68 | $4.68 | 391,200 | — | — |
| 1975-01-24 | $4.46 | $4.46 | 356,400 | — | — |
| 1975-01-23 | $4.38 | $4.38 | 372,000 | — | — |
| 1975-01-22 | $4.35 | $4.35 | 100,800 | — | — |
| 1975-01-21 | $4.34 | $4.34 | 164,400 | — | — |
| 1975-01-20 | $4.29 | $4.29 | 337,200 | — | — |
| 1975-01-17 | $4.26 | $4.26 | 220,800 | — | — |
| 1975-01-16 | $4.24 | $4.24 | 255,600 | — | — |
| 1975-01-15 | $4.26 | $4.26 | 153,600 | — | — |
| 1975-01-14 | $4.15 | $4.15 | 135,600 | — | — |
| 1975-01-13 | $4.24 | $4.24 | 121,200 | — | — |
| 1975-01-10 | $4.27 | $4.27 | 567,600 | — | — |
| 1975-01-09 | $4.17 | $4.17 | 170,400 | — | — |
| 1975-01-08 | $4.15 | $4.15 | 264,000 | — | — |
| 1975-01-07 | $4.14 | $4.14 | 148,800 | — | — |
| 1975-01-06 | $4.14 | $4.14 | 270,000 | — | — |
| 1975-01-03 | $4.07 | $4.07 | 312,000 | — | — |
| 1975-01-02 | $4.10 | $4.10 | 283,200 | — | — |