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 | $6.64 | $8.56 | 23,488 | — | — |
| 1975-12-30 | $6.50 | $8.38 | 34,520 | — | — |
| 1975-12-29 | $6.60 | $8.51 | 43,772 | — | — |
| 1975-12-26 | $6.67 | $8.60 | 22,064 | — | — |
| 1975-12-24 | $6.50 | $8.38 | 31,317 | — | — |
| 1975-12-23 | $6.36 | $8.20 | 23,843 | — | — |
| 1975-12-22 | $6.39 | $8.24 | 35,587 | — | — |
| 1975-12-19 | $6.32 | $8.15 | 50,178 | — | — |
| 1975-12-18 | $6.29 | $8.11 | 31,317 | — | — |
| 1975-12-17 | $6.29 | $8.11 | 41,993 | — | — |
| 1975-12-16 | $6.32 | $8.15 | 61,566 | — | — |
| 1975-12-15 | $6.29 | $8.11 | 125,623 | — | — |
| 1975-12-12 | $6.18 | $7.97 | 102,847 | — | — |
| 1975-12-11 | $6.11 | $7.88 | 99,288 | — | — |
| 1975-12-10 | $6.08 | $7.83 | 71,886 | — | — |
| 1975-12-09 | $6.08 | $7.83 | 95,018 | — | — |
| 1975-12-08 | $6.08 | $7.83 | 92,171 | — | — |
| 1975-12-05 | $6.11 | $7.88 | 18,149 | — | — |
| 1975-12-04 | $6.08 | $7.83 | 180,427 | — | — |
| 1975-12-03 | $6.08 | $7.83 | 108,541 | — | — |
| 1975-12-02 | $6.32 | $8.15 | 67,616 | — | — |
| 1975-12-01 | $6.36 | $8.20 | 24,911 | — | — |
| 1975-11-28 | $6.39 | $8.24 | 50,890 | — | — |
| 1975-11-26 | $6.46 | $8.33 | 53,025 | — | — |
| 1975-11-25 | $6.43 | $8.29 | 43,416 | — | — |
| 1975-11-24 | $6.43 | $8.29 | 62,989 | — | — |
| 1975-11-21 | $6.36 | $8.20 | 23,843 | — | — |
| 1975-11-20 | $6.36 | $8.20 | 73,665 | — | — |
| 1975-11-19 | $6.29 | $8.11 | 17,082 | — | — |
| 1975-11-18 | $6.53 | $8.42 | 155,516 | — | — |
| 1975-11-17 | $6.67 | $8.60 | 76,512 | — | — |
| 1975-11-14 | $6.64 | $8.56 | 74,733 | — | — |
| 1975-11-13 | $6.60 | $8.51 | 182,562 | — | — |
| 1975-11-12 | $6.46 | $8.33 | 146,619 | — | — |
| 1975-11-11 | $6.32 | $8.15 | 96,797 | — | — |
| 1975-11-10 | $6.32 | $8.15 | 83,630 | — | — |
| 1975-11-07 | $6.32 | $8.15 | 89,324 | — | — |
| 1975-11-06 | $6.39 | $8.10 | 79,715 | — | — |
| 1975-11-05 | $6.32 | $8.01 | 259,786 | — | — |
| 1975-11-04 | $6.39 | $8.10 | 59,431 | — | — |
| 1975-11-03 | $6.39 | $8.10 | 58,719 | — | — |
| 1975-10-31 | $6.39 | $8.10 | 127,402 | — | — |
| 1975-10-30 | $6.29 | $7.97 | 93,594 | — | — |
| 1975-10-29 | $6.15 | $7.79 | 168,327 | — | — |
| 1975-10-28 | $6.15 | $7.79 | 189,680 | — | — |
| 1975-10-27 | $6.01 | $7.61 | 64,057 | — | — |
| 1975-10-24 | $5.97 | $7.57 | 181,495 | — | — |
| 1975-10-23 | $5.97 | $7.57 | 23,843 | — | — |
| 1975-10-22 | $6.04 | $7.65 | 32,740 | — | — |
| 1975-10-21 | $6.18 | $7.83 | 48,043 | — | — |
| 1975-10-20 | $5.90 | $7.48 | 28,826 | — | — |
| 1975-10-17 | $6.25 | $7.92 | 30,249 | — | — |
| 1975-10-16 | $6.11 | $7.74 | 43,416 | — | — |
| 1975-10-15 | $5.94 | $7.52 | 67,972 | — | — |
| 1975-10-14 | $5.90 | $7.48 | 85,053 | — | — |
| 1975-10-13 | $5.90 | $7.48 | 41,993 | — | — |
| 1975-10-10 | $5.73 | $7.25 | 62,989 | — | — |
| 1975-10-09 | $5.62 | $7.12 | 66,904 | — | — |
| 1975-10-08 | $5.62 | $7.12 | 59,075 | — | — |
| 1975-10-07 | $5.62 | $7.12 | 74,021 | — | — |
| 1975-10-06 | $5.58 | $7.08 | 40,214 | — | — |
| 1975-10-03 | $5.34 | $6.76 | 28,114 | — | — |
| 1975-10-02 | $5.23 | $6.63 | 16,014 | — | — |
| 1975-10-01 | $5.16 | $6.54 | 54,448 | — | — |
| 1975-09-30 | $5.13 | $6.50 | 55,872 | — | — |
| 1975-09-29 | $5.23 | $6.63 | 33,452 | — | — |
| 1975-09-26 | $5.34 | $6.76 | 34,164 | — | — |
| 1975-09-25 | $5.27 | $6.68 | 29,181 | — | — |
| 1975-09-24 | $5.30 | $6.72 | 57,295 | — | — |
| 1975-09-23 | $5.13 | $6.50 | 122,420 | — | — |
| 1975-09-22 | $5.16 | $6.54 | 55,872 | — | — |
| 1975-09-19 | $5.13 | $6.50 | 51,957 | — | — |
| 1975-09-18 | $5.13 | $6.50 | 35,231 | — | — |
| 1975-09-17 | $5.20 | $6.59 | 208,897 | — | — |
| 1975-09-16 | $5.34 | $6.76 | 34,520 | — | — |
| 1975-09-15 | $5.41 | $6.85 | 59,431 | — | — |
| 1975-09-12 | $5.41 | $6.85 | 35,943 | — | — |
| 1975-09-11 | $5.51 | $6.99 | 27,758 | — | — |
| 1975-09-10 | $5.51 | $6.99 | 141,637 | — | — |
| 1975-09-09 | $5.48 | $6.94 | 55,160 | — | — |
| 1975-09-08 | $5.41 | $6.85 | 31,317 | — | — |
| 1975-09-05 | $5.30 | $6.72 | 39,502 | — | — |
| 1975-09-04 | $5.34 | $6.76 | 62,989 | — | — |
| 1975-09-03 | $5.44 | $6.90 | 46,263 | — | — |
| 1975-09-02 | $5.48 | $6.94 | 19,573 | — | — |
| 1975-08-29 | $5.62 | $7.12 | 125,623 | — | — |
| 1975-08-28 | $5.66 | $7.17 | 51,246 | — | — |
| 1975-08-27 | $5.55 | $7.03 | 114,947 | — | — |
| 1975-08-26 | $5.58 | $7.08 | 87,189 | — | — |
| 1975-08-25 | $5.58 | $7.08 | 22,776 | — | — |
| 1975-08-22 | $5.34 | $6.76 | 151,246 | — | — |
| 1975-08-21 | $5.34 | $6.76 | 129,893 | — | — |
| 1975-08-20 | $5.37 | $6.81 | 45,552 | — | — |
| 1975-08-19 | $5.41 | $6.85 | 39,502 | — | — |
| 1975-08-18 | $5.41 | $6.85 | 35,943 | — | — |
| 1975-08-15 | $5.41 | $6.85 | 250,534 | — | — |
| 1975-08-14 | $5.41 | $6.85 | 308,897 | — | — |
| 1975-08-13 | $5.55 | $7.03 | 41,637 | — | — |
| 1975-08-12 | $5.69 | $7.21 | 21,708 | — | — |
| 1975-08-11 | $5.69 | $7.21 | 16,370 | — | — |
| 1975-08-08 | $5.76 | $7.16 | 32,384 | — | — |
| 1975-08-07 | $5.90 | $7.33 | 22,064 | — | — |
| 1975-08-06 | $5.90 | $7.33 | 19,573 | — | — |
| 1975-08-05 | $5.87 | $7.29 | 21,352 | — | — |
| 1975-08-04 | $5.73 | $7.12 | 131,673 | — | — |
| 1975-08-01 | $5.90 | $7.33 | 58,007 | — | — |
| 1975-07-31 | $6.04 | $7.51 | 51,246 | — | — |
| 1975-07-30 | $6.01 | $7.47 | 23,843 | — | — |
| 1975-07-29 | $5.90 | $7.33 | 109,609 | — | — |
| 1975-07-28 | $6.04 | $7.51 | 39,502 | — | — |
| 1975-07-25 | $5.97 | $7.42 | 54,804 | — | — |
| 1975-07-24 | $5.87 | $7.29 | 58,007 | — | — |
| 1975-07-23 | $6.22 | $7.73 | 60,854 | — | — |
| 1975-07-22 | $6.32 | $7.86 | 11,032 | — | — |
| 1975-07-21 | $6.50 | $8.08 | 30,961 | — | — |
| 1975-07-18 | $6.29 | $7.81 | 76,157 | — | — |
| 1975-07-17 | $6.43 | $7.99 | 49,466 | — | — |
| 1975-07-16 | $6.25 | $7.77 | 36,299 | — | — |
| 1975-07-15 | $6.50 | $8.08 | 236,299 | — | — |
| 1975-07-14 | $6.64 | $8.25 | 57,651 | — | — |
| 1975-07-11 | $6.64 | $8.25 | 66,192 | — | — |
| 1975-07-10 | $6.67 | $8.29 | 12,100 | — | — |
| 1975-07-09 | $6.74 | $8.38 | 17,438 | — | — |
| 1975-07-08 | $6.67 | $8.29 | 38,078 | — | — |
| 1975-07-07 | $6.81 | $8.47 | 48,043 | — | — |
| 1975-07-03 | $7.03 | $8.73 | 141,993 | — | — |
| 1975-07-02 | $7.10 | $8.82 | 16,370 | — | — |
| 1975-07-01 | $6.99 | $8.69 | 62,989 | — | — |
| 1975-06-30 | $7.27 | $9.04 | 83,274 | — | — |
| 1975-06-27 | $7.31 | $9.08 | 50,178 | — | — |
| 1975-06-26 | $7.27 | $9.04 | 227,402 | — | — |
| 1975-06-25 | $7.27 | $9.04 | 192,527 | — | — |
| 1975-06-24 | $7.17 | $8.91 | 200,356 | — | — |
| 1975-06-23 | $6.92 | $8.60 | 79,715 | — | — |
| 1975-06-20 | $6.95 | $8.64 | 183,986 | — | — |
| 1975-06-19 | $7.27 | $9.04 | 407,117 | — | — |
| 1975-06-18 | $7.10 | $8.82 | 66,548 | — | — |
| 1975-06-17 | $6.95 | $8.64 | 93,950 | — | — |
| 1975-06-16 | $6.74 | $8.38 | 93,594 | — | — |
| 1975-06-13 | $6.67 | $8.29 | 29,537 | — | — |
| 1975-06-12 | $6.71 | $8.34 | 81,495 | — | — |
| 1975-06-11 | $6.64 | $8.25 | 64,057 | — | — |
| 1975-06-10 | $6.60 | $8.21 | 7,829 | — | — |
| 1975-06-09 | $6.60 | $8.21 | 97,509 | — | — |
| 1975-06-06 | $6.88 | $8.56 | 43,416 | — | — |
| 1975-06-05 | $6.99 | $8.69 | 20,996 | — | — |
| 1975-06-04 | $6.95 | $8.64 | 46,619 | — | — |
| 1975-06-03 | $7.03 | $8.73 | 92,171 | — | — |
| 1975-06-02 | $6.85 | $8.51 | 54,804 | — | — |
| 1975-05-30 | $6.74 | $8.38 | 200,356 | — | — |
| 1975-05-29 | $6.50 | $8.08 | 150,534 | — | — |
| 1975-05-28 | $6.32 | $7.86 | 205,338 | — | — |
| 1975-05-27 | $6.32 | $7.86 | 13,879 | — | — |
| 1975-05-23 | $6.15 | $7.64 | 329,537 | — | — |
| 1975-05-22 | $6.08 | $7.55 | 112,100 | — | — |
| 1975-05-21 | $6.04 | $7.51 | 86,477 | — | — |
| 1975-05-20 | $6.11 | $7.60 | 60,854 | — | — |
| 1975-05-19 | $6.11 | $7.60 | 32,740 | — | — |
| 1975-05-16 | $5.97 | $7.42 | 40,569 | — | — |
| 1975-05-15 | $6.11 | $7.60 | 62,989 | — | — |
| 1975-05-14 | $6.01 | $7.47 | 538,434 | — | — |
| 1975-05-13 | $6.08 | $7.55 | 80,783 | — | — |
| 1975-05-12 | $6.15 | $7.64 | 62,633 | — | — |
| 1975-05-09 | $6.22 | $7.59 | 98,932 | — | — |
| 1975-05-08 | $6.01 | $7.33 | 887,189 | — | — |
| 1975-05-07 | $5.80 | $7.08 | 1,351,246 | — | — |
| 1975-05-06 | $5.83 | $7.12 | 171,530 | — | — |
| 1975-05-05 | $5.87 | $7.16 | 43,416 | — | — |
| 1975-05-02 | $5.73 | $6.99 | 85,765 | — | — |
| 1975-05-01 | $5.87 | $7.16 | 48,043 | — | — |
| 1975-04-30 | $5.87 | $7.16 | 42,349 | — | — |
| 1975-04-29 | $5.94 | $7.25 | 68,683 | — | — |
| 1975-04-28 | $5.83 | $7.12 | 25,267 | — | — |
| 1975-04-25 | $5.83 | $7.12 | 28,826 | — | — |
| 1975-04-24 | $5.90 | $7.21 | 39,858 | — | — |
| 1975-04-23 | $5.94 | $7.25 | 47,331 | — | — |
| 1975-04-22 | $5.94 | $7.25 | 97,153 | — | — |
| 1975-04-21 | $6.18 | $7.55 | 59,431 | — | — |
| 1975-04-18 | $6.04 | $7.38 | 46,975 | — | — |
| 1975-04-17 | $6.15 | $7.51 | 48,043 | — | — |
| 1975-04-16 | $6.04 | $7.38 | 76,868 | — | — |
| 1975-04-15 | $6.15 | $7.51 | 81,139 | — | — |
| 1975-04-14 | $6.18 | $7.55 | 35,943 | — | — |
| 1975-04-11 | $6.18 | $7.55 | 22,776 | — | — |
| 1975-04-10 | $5.97 | $7.29 | 127,758 | — | — |
| 1975-04-09 | $5.90 | $7.21 | 75,801 | — | — |
| 1975-04-08 | $5.90 | $7.21 | 64,057 | — | — |
| 1975-04-07 | $6.29 | $7.68 | 9,964 | — | — |
| 1975-04-04 | $6.29 | $7.68 | 18,861 | — | — |
| 1975-04-03 | $6.39 | $7.81 | 20,285 | — | — |
| 1975-04-02 | $6.39 | $7.81 | 38,790 | — | — |
| 1975-04-01 | $6.32 | $7.72 | 19,573 | — | — |
| 1975-03-31 | $6.36 | $7.76 | 66,192 | — | — |
| 1975-03-27 | $6.25 | $7.63 | 65,480 | — | — |
| 1975-03-26 | $6.11 | $7.46 | 61,210 | — | — |
| 1975-03-25 | $6.22 | $7.59 | 53,737 | — | — |
| 1975-03-24 | $5.87 | $7.16 | 96,085 | — | — |
| 1975-03-21 | $5.94 | $7.25 | 151,601 | — | — |
| 1975-03-20 | $5.87 | $7.16 | 51,957 | — | — |
| 1975-03-19 | $5.87 | $7.16 | 59,431 | — | — |
| 1975-03-18 | $6.04 | $7.38 | 113,167 | — | — |
| 1975-03-17 | $6.18 | $7.55 | 146,619 | — | — |
| 1975-03-14 | $6.04 | $7.38 | 52,313 | — | — |
| 1975-03-13 | $6.18 | $7.55 | 277,936 | — | — |
| 1975-03-12 | $5.97 | $7.29 | 94,306 | — | — |
| 1975-03-11 | $6.04 | $7.38 | 265,480 | — | — |
| 1975-03-10 | $6.18 | $7.55 | 116,726 | — | — |
| 1975-03-07 | $6.39 | $7.81 | 30,249 | — | — |
| 1975-03-06 | $6.43 | $7.85 | 161,210 | — | — |
| 1975-03-05 | $6.39 | $7.81 | 62,989 | — | — |
| 1975-03-04 | $6.39 | $7.81 | 236,299 | — | — |
| 1975-03-03 | $6.25 | $7.63 | 93,238 | — | — |
| 1975-02-28 | $6.32 | $7.72 | 157,295 | — | — |
| 1975-02-27 | $6.46 | $7.89 | 22,776 | — | — |
| 1975-02-26 | $6.53 | $7.98 | 69,039 | — | — |
| 1975-02-25 | $6.64 | $8.11 | 59,075 | — | — |
| 1975-02-24 | $6.81 | $8.32 | 60,498 | — | — |
| 1975-02-21 | $6.78 | $8.28 | 43,772 | — | — |
| 1975-02-20 | $6.88 | $8.41 | 18,861 | — | — |
| 1975-02-19 | $6.85 | $8.36 | 103,559 | — | — |
| 1975-02-18 | $6.74 | $8.23 | 65,125 | — | — |
| 1975-02-14 | $6.67 | $8.15 | 138,078 | — | — |
| 1975-02-13 | $6.67 | $8.15 | 111,744 | — | — |
| 1975-02-12 | $6.36 | $7.76 | 16,726 | — | — |
| 1975-02-11 | $6.43 | $7.85 | 106,050 | — | — |
| 1975-02-10 | $6.60 | $8.06 | 62,989 | — | — |
| 1975-02-07 | $6.57 | $8.02 | 182,206 | — | — |
| 1975-02-06 | $6.71 | $8.06 | 50,890 | — | — |
| 1975-02-05 | $7.06 | $8.48 | 63,701 | — | — |
| 1975-02-04 | $6.88 | $8.27 | 27,046 | — | — |
| 1975-02-03 | $6.95 | $8.35 | 24,911 | — | — |
| 1975-01-31 | $6.78 | $8.14 | 21,352 | — | — |
| 1975-01-30 | $6.53 | $7.85 | 251,601 | — | — |
| 1975-01-29 | $6.95 | $8.35 | 282,918 | — | — |
| 1975-01-28 | $6.95 | $8.35 | 34,875 | — | — |
| 1975-01-27 | $6.99 | $8.40 | 542,349 | — | — |
| 1975-01-24 | $7.17 | $8.61 | 27,758 | — | — |
| 1975-01-23 | $6.99 | $8.40 | 25,623 | — | — |
| 1975-01-22 | $7.06 | $8.48 | 197,865 | — | — |
| 1975-01-21 | $7.20 | $8.65 | 107,829 | — | — |
| 1975-01-20 | $7.13 | $8.56 | 31,317 | — | — |
| 1975-01-17 | $7.24 | $8.69 | 18,505 | — | — |
| 1975-01-16 | $7.24 | $8.69 | 35,943 | — | — |
| 1975-01-15 | $7.31 | $8.77 | 6,762 | — | — |
| 1975-01-14 | $7.17 | $8.61 | 29,893 | — | — |
| 1975-01-13 | $7.13 | $8.56 | 75,445 | — | — |
| 1975-01-10 | $7.31 | $8.77 | 90,036 | — | — |
| 1975-01-09 | $7.03 | $8.44 | 93,594 | — | — |
| 1975-01-08 | $6.95 | $8.35 | 39,502 | — | — |
| 1975-01-07 | $7.10 | $8.52 | 41,993 | — | — |
| 1975-01-06 | $7.31 | $8.77 | 62,989 | — | — |
| 1975-01-03 | $7.17 | $8.61 | 30,961 | — | — |
| 1975-01-02 | $6.60 | $7.93 | 60,142 | — | — |