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 | $2.09 | $2.11 | 89,600 | — | — |
| 1975-12-30 | $2.05 | $2.07 | 78,400 | — | — |
| 1975-12-29 | $2.02 | $2.04 | 19,200 | — | — |
| 1975-12-26 | $2.04 | $2.06 | 30,400 | — | — |
| 1975-12-24 | $2.02 | $2.04 | 16,000 | — | — |
| 1975-12-23 | $2.04 | $2.06 | 128,000 | — | — |
| 1975-12-22 | $2.04 | $2.06 | 60,800 | — | — |
| 1975-12-19 | $2.04 | $2.06 | 347,200 | — | — |
| 1975-12-18 | $2.04 | $2.06 | 80,000 | — | — |
| 1975-12-17 | $2.06 | $2.08 | 48,000 | — | — |
| 1975-12-16 | $2.05 | $2.07 | 97,600 | — | — |
| 1975-12-15 | $2.04 | $2.06 | 81,600 | — | — |
| 1975-12-12 | $2.06 | $2.08 | 32,000 | — | — |
| 1975-12-11 | $2.10 | $2.12 | 185,600 | — | — |
| 1975-12-10 | $2.10 | $2.12 | 54,400 | — | — |
| 1975-12-09 | $2.09 | $2.11 | 43,200 | — | — |
| 1975-12-08 | $2.06 | $2.08 | 105,600 | — | — |
| 1975-12-05 | $2.07 | $2.09 | 126,400 | — | — |
| 1975-12-04 | $2.09 | $2.11 | 44,800 | — | — |
| 1975-12-03 | $2.09 | $2.11 | 752,000 | — | — |
| 1975-12-02 | $2.05 | $2.07 | 211,200 | — | — |
| 1975-12-01 | $2.07 | $2.09 | 94,400 | — | — |
| 1975-11-28 | $2.05 | $2.07 | 51,200 | — | — |
| 1975-11-26 | $2.05 | $2.07 | 48,000 | — | — |
| 1975-11-25 | $2.11 | $2.13 | 113,600 | — | — |
| 1975-11-24 | $2.13 | $2.15 | 212,800 | — | — |
| 1975-11-21 | $2.13 | $2.14 | 102,400 | — | — |
| 1975-11-20 | $2.16 | $2.18 | 171,200 | — | — |
| 1975-11-19 | $2.09 | $2.11 | 48,000 | — | — |
| 1975-11-18 | $2.14 | $2.16 | 140,800 | — | — |
| 1975-11-17 | $2.16 | $2.18 | 318,400 | — | — |
| 1975-11-14 | $2.21 | $2.23 | 147,200 | — | — |
| 1975-11-13 | $2.20 | $2.22 | 315,200 | — | — |
| 1975-11-12 | $2.20 | $2.22 | 444,800 | — | — |
| 1975-11-11 | $2.17 | $2.19 | 163,200 | — | — |
| 1975-11-10 | $2.18 | $2.20 | 160,000 | — | — |
| 1975-11-07 | $2.14 | $2.16 | 531,200 | — | — |
| 1975-11-06 | $2.13 | $2.14 | 822,400 | — | — |
| 1975-11-05 | $2.12 | $2.14 | 283,200 | — | — |
| 1975-11-04 | $2.11 | $2.13 | 430,400 | — | — |
| 1975-11-03 | $2.09 | $2.11 | 304,000 | — | — |
| 1975-10-31 | $2.10 | $2.12 | 41,600 | — | — |
| 1975-10-30 | $2.09 | $2.11 | 376,000 | — | — |
| 1975-10-29 | $2.09 | $2.11 | 1,116,800 | — | — |
| 1975-10-28 | $2.02 | $2.03 | 188,800 | — | — |
| 1975-10-27 | $1.99 | $2.01 | 54,400 | — | — |
| 1975-10-24 | $1.97 | $1.99 | 177,600 | — | — |
| 1975-10-23 | $1.94 | $1.96 | 59,200 | — | — |
| 1975-10-22 | $1.89 | $1.91 | 249,600 | — | — |
| 1975-10-21 | $1.88 | $1.89 | 400,000 | — | — |
| 1975-10-20 | $1.88 | $1.89 | 19,200 | — | — |
| 1975-10-17 | $1.86 | $1.88 | 128,000 | — | — |
| 1975-10-16 | $1.87 | $1.88 | 123,200 | — | — |
| 1975-10-15 | $1.86 | $1.88 | 40,000 | — | — |
| 1975-10-14 | $1.87 | $1.88 | 60,800 | — | — |
| 1975-10-13 | $1.87 | $1.88 | 22,400 | — | — |
| 1975-10-10 | $1.84 | $1.86 | 38,400 | — | — |
| 1975-10-09 | $1.87 | $1.88 | 648,000 | — | — |
| 1975-10-08 | $1.85 | $1.87 | 16,000 | — | — |
| 1975-10-07 | $1.84 | $1.86 | 44,800 | — | — |
| 1975-10-06 | $1.82 | $1.84 | 44,800 | — | — |
| 1975-10-03 | $1.79 | $1.81 | 16,000 | — | — |
| 1975-10-02 | $1.81 | $1.83 | 489,600 | — | — |
| 1975-10-01 | $1.79 | $1.81 | 36,800 | — | — |
| 1975-09-30 | $1.83 | $1.85 | 356,800 | — | — |
| 1975-09-29 | $1.86 | $1.88 | 41,600 | — | — |
| 1975-09-26 | $1.89 | $1.91 | 30,400 | — | — |
| 1975-09-25 | $1.91 | $1.92 | 33,600 | — | — |
| 1975-09-24 | $1.91 | $1.93 | 353,600 | — | — |
| 1975-09-23 | $1.92 | $1.94 | 73,600 | — | — |
| 1975-09-22 | $1.91 | $1.93 | 27,200 | — | — |
| 1975-09-19 | $1.92 | $1.94 | 140,800 | — | — |
| 1975-09-18 | $1.91 | $1.93 | 54,400 | — | — |
| 1975-09-17 | $1.89 | $1.91 | 49,600 | — | — |
| 1975-09-16 | $1.89 | $1.91 | 54,400 | — | — |
| 1975-09-15 | $1.88 | $1.89 | 89,600 | — | — |
| 1975-09-12 | $1.88 | $1.90 | 14,400 | — | — |
| 1975-09-11 | $1.88 | $1.90 | 172,800 | — | — |
| 1975-09-10 | $1.89 | $1.91 | 107,200 | — | — |
| 1975-09-09 | $1.89 | $1.91 | 20,800 | — | — |
| 1975-09-08 | $1.89 | $1.91 | 35,200 | — | — |
| 1975-09-05 | $1.92 | $1.94 | 59,200 | — | — |
| 1975-09-04 | $1.95 | $1.97 | 147,200 | — | — |
| 1975-09-03 | $1.98 | $2.00 | 22,400 | — | — |
| 1975-09-02 | $1.98 | $2.00 | 40,000 | — | — |
| 1975-08-29 | $1.97 | $1.99 | 68,800 | — | — |
| 1975-08-28 | $1.98 | $1.99 | 43,200 | — | — |
| 1975-08-27 | $1.95 | $1.96 | 89,600 | — | — |
| 1975-08-26 | $1.95 | $1.97 | 41,600 | — | — |
| 1975-08-25 | $2.00 | $2.02 | 40,000 | — | — |
| 1975-08-22 | $1.98 | $1.99 | 17,600 | — | — |
| 1975-08-21 | $1.95 | $1.96 | 68,800 | — | — |
| 1975-08-20 | $1.95 | $1.96 | 43,200 | — | — |
| 1975-08-19 | $1.95 | $1.96 | 64,000 | — | — |
| 1975-08-18 | $1.96 | $1.98 | 52,800 | — | — |
| 1975-08-15 | $1.98 | $2.00 | 62,400 | — | — |
| 1975-08-14 | $2.00 | $2.02 | 65,600 | — | — |
| 1975-08-13 | $1.98 | $1.99 | 54,400 | — | — |
| 1975-08-12 | $1.98 | $1.99 | 27,200 | — | — |
| 1975-08-11 | $1.95 | $1.97 | 76,800 | — | — |
| 1975-08-08 | $1.95 | $1.96 | 38,400 | — | — |
| 1975-08-07 | $1.98 | $2.00 | 41,600 | — | — |
| 1975-08-06 | $1.96 | $1.98 | 67,200 | — | — |
| 1975-08-05 | $1.98 | $1.99 | 150,400 | — | — |
| 1975-08-04 | $2.01 | $2.03 | 14,400 | — | — |
| 1975-08-01 | $2.01 | $2.03 | 96,000 | — | — |
| 1975-07-31 | $2.03 | $2.05 | 52,800 | — | — |
| 1975-07-30 | $1.99 | $2.01 | 51,200 | — | — |
| 1975-07-29 | $1.96 | $1.98 | 75,200 | — | — |
| 1975-07-28 | $1.97 | $1.99 | 19,200 | — | — |
| 1975-07-25 | $1.98 | $2.00 | 70,400 | — | — |
| 1975-07-24 | $1.98 | $1.99 | 137,600 | — | — |
| 1975-07-23 | $1.95 | $1.96 | 73,600 | — | — |
| 1975-07-22 | $1.97 | $1.99 | 64,000 | — | — |
| 1975-07-21 | $1.97 | $1.99 | 76,800 | — | — |
| 1975-07-18 | $2.02 | $2.03 | 132,800 | — | — |
| 1975-07-17 | $2.05 | $2.07 | 115,200 | — | — |
| 1975-07-16 | $2.06 | $2.08 | 238,400 | — | — |
| 1975-07-15 | $2.09 | $2.11 | 240,000 | — | — |
| 1975-07-14 | $2.05 | $2.07 | 152,000 | — | — |
| 1975-07-11 | $2.05 | $2.07 | 222,400 | — | — |
| 1975-07-10 | $2.10 | $2.12 | 80,000 | — | — |
| 1975-07-09 | $2.12 | $2.14 | 350,400 | — | — |
| 1975-07-08 | $2.09 | $2.11 | 182,400 | — | — |
| 1975-07-07 | $2.06 | $2.08 | 235,200 | — | — |
| 1975-07-03 | $2.05 | $2.07 | 80,000 | — | — |
| 1975-07-02 | $2.05 | $2.07 | 248,000 | — | — |
| 1975-07-01 | $2.05 | $2.07 | 438,400 | — | — |
| 1975-06-30 | $2.06 | $2.08 | 204,800 | — | — |
| 1975-06-27 | $2.08 | $2.10 | 49,600 | — | — |
| 1975-06-26 | $2.09 | $2.11 | 416,000 | — | — |
| 1975-06-25 | $2.07 | $2.09 | 203,200 | — | — |
| 1975-06-24 | $2.05 | $2.07 | 188,800 | — | — |
| 1975-06-23 | $2.06 | $2.08 | 182,400 | — | — |
| 1975-06-20 | $2.05 | $2.07 | 336,000 | — | — |
| 1975-06-19 | $2.05 | $2.07 | 235,200 | — | — |
| 1975-06-18 | $2.02 | $2.03 | 116,800 | — | — |
| 1975-06-17 | $2.01 | $2.03 | 291,200 | — | — |
| 1975-06-16 | $1.98 | $1.99 | 216,000 | — | — |
| 1975-06-13 | $1.99 | $2.01 | 209,600 | — | — |
| 1975-06-12 | $1.98 | $2.00 | 320,000 | — | — |
| 1975-06-11 | $1.97 | $1.99 | 96,000 | — | — |
| 1975-06-10 | $1.95 | $1.97 | 337,600 | — | — |
| 1975-06-09 | $1.97 | $1.99 | 152,000 | — | — |
| 1975-06-06 | $1.96 | $1.98 | 65,600 | — | — |
| 1975-06-05 | $1.96 | $1.98 | 126,400 | — | — |
| 1975-06-04 | $1.95 | $1.97 | 108,800 | — | — |
| 1975-06-03 | $1.95 | $1.97 | 89,600 | — | — |
| 1975-06-02 | $1.95 | $1.97 | 102,400 | — | — |
| 1975-05-30 | $1.93 | $1.95 | 113,600 | — | — |
| 1975-05-29 | $1.91 | $1.92 | 73,600 | — | — |
| 1975-05-28 | $1.91 | $1.92 | 60,800 | — | — |
| 1975-05-27 | $1.89 | $1.91 | 81,600 | — | — |
| 1975-05-23 | $1.92 | $1.94 | 206,400 | — | — |
| 1975-05-22 | $1.94 | $1.96 | 220,800 | — | — |
| 1975-05-21 | $1.90 | $1.92 | 161,600 | — | — |
| 1975-05-20 | $1.90 | $1.92 | 153,600 | — | — |
| 1975-05-19 | $1.91 | $1.92 | 169,600 | — | — |
| 1975-05-16 | $1.91 | $1.92 | 243,200 | — | — |
| 1975-05-15 | $1.90 | $1.92 | 379,200 | — | — |
| 1975-05-14 | $1.88 | $1.90 | 128,000 | — | — |
| 1975-05-13 | $1.87 | $1.88 | 121,600 | — | — |
| 1975-05-12 | $1.85 | $1.87 | 107,200 | — | — |
| 1975-05-09 | $1.86 | $1.88 | 180,800 | — | — |
| 1975-05-08 | $1.84 | $1.85 | 65,600 | — | — |
| 1975-05-07 | $1.83 | $1.85 | 84,800 | — | — |
| 1975-05-06 | $1.86 | $1.88 | 235,200 | — | — |
| 1975-05-05 | $1.85 | $1.87 | 102,400 | — | — |
| 1975-05-02 | $1.86 | $1.88 | 137,600 | — | — |
| 1975-05-01 | $1.88 | $1.89 | 435,200 | — | — |
| 1975-04-30 | $1.84 | $1.86 | 209,600 | — | — |
| 1975-04-29 | $1.82 | $1.84 | 59,200 | — | — |
| 1975-04-28 | $1.84 | $1.86 | 201,600 | — | — |
| 1975-04-25 | $1.80 | $1.82 | 624,000 | — | — |
| 1975-04-24 | $1.81 | $1.83 | 78,400 | — | — |
| 1975-04-23 | $1.80 | $1.82 | 68,800 | — | — |
| 1975-04-22 | $1.81 | $1.83 | 203,200 | — | — |
| 1975-04-21 | $1.86 | $1.88 | 435,200 | — | — |
| 1975-04-18 | $1.87 | $1.88 | 64,000 | — | — |
| 1975-04-17 | $1.88 | $1.89 | 321,600 | — | — |
| 1975-04-16 | $1.84 | $1.85 | 475,200 | — | — |
| 1975-04-15 | $1.84 | $1.86 | 379,200 | — | — |
| 1975-04-14 | $1.87 | $1.88 | 190,400 | — | — |
| 1975-04-11 | $1.90 | $1.92 | 0 | — | — |
| 1975-04-10 | $1.90 | $1.92 | 209,600 | — | — |
| 1975-04-09 | $1.89 | $1.91 | 825,600 | — | — |
| 1975-04-08 | $1.88 | $1.89 | 43,200 | — | — |
| 1975-04-07 | $1.88 | $1.89 | 75,200 | — | — |
| 1975-04-04 | $1.84 | $1.86 | 75,200 | — | — |
| 1975-04-03 | $1.85 | $1.87 | 118,400 | — | — |
| 1975-04-02 | $1.88 | $1.89 | 120,000 | — | — |
| 1975-04-01 | $1.88 | $1.89 | 392,000 | — | — |
| 1975-03-31 | $1.94 | $1.96 | 49,600 | — | — |
| 1975-03-27 | $1.95 | $1.97 | 56,000 | — | — |
| 1975-03-26 | $1.97 | $1.99 | 75,200 | — | — |
| 1975-03-25 | $1.95 | $1.97 | 100,800 | — | — |
| 1975-03-24 | $1.98 | $2.00 | 16,000 | — | — |
| 1975-03-21 | $1.99 | $2.01 | 62,400 | — | — |
| 1975-03-20 | $2.00 | $2.02 | 80,000 | — | — |
| 1975-03-19 | $2.00 | $2.02 | 86,400 | — | — |
| 1975-03-18 | $2.00 | $2.02 | 241,600 | — | — |
| 1975-03-17 | $2.00 | $2.02 | 273,600 | — | — |
| 1975-03-14 | $2.00 | $2.02 | 166,400 | — | — |
| 1975-03-13 | $1.96 | $1.98 | 86,400 | — | — |
| 1975-03-12 | $1.92 | $1.94 | 273,600 | — | — |
| 1975-03-11 | $1.96 | $1.98 | 152,000 | — | — |
| 1975-03-10 | $1.98 | $1.99 | 54,400 | — | — |
| 1975-03-07 | $1.96 | $1.98 | 94,400 | — | — |
| 1975-03-06 | $1.98 | $2.00 | 30,400 | — | — |
| 1975-03-05 | $1.92 | $1.94 | 156,800 | — | — |
| 1975-03-04 | $2.00 | $2.02 | 112,000 | — | — |
| 1975-03-03 | $1.96 | $1.98 | 67,200 | — | — |
| 1975-02-28 | $1.95 | $1.97 | 52,800 | — | — |
| 1975-02-27 | $1.94 | $1.96 | 40,000 | — | — |
| 1975-02-26 | $1.93 | $1.95 | 56,000 | — | — |
| 1975-02-25 | $1.88 | $1.90 | 124,800 | — | — |
| 1975-02-24 | $1.88 | $1.90 | 136,000 | — | — |
| 1975-02-21 | $1.91 | $1.92 | 92,800 | — | — |
| 1975-02-20 | $1.91 | $1.92 | 94,400 | — | — |
| 1975-02-19 | $1.92 | $1.94 | 152,000 | — | — |
| 1975-02-18 | $1.91 | $1.92 | 139,200 | — | — |
| 1975-02-14 | $1.89 | $1.91 | 150,400 | — | — |
| 1975-02-13 | $1.92 | $1.94 | 182,400 | — | — |
| 1975-02-12 | $1.97 | $1.99 | 105,600 | — | — |
| 1975-02-11 | $1.96 | $1.98 | 161,600 | — | — |
| 1975-02-10 | $2.01 | $2.03 | 67,200 | — | — |
| 1975-02-07 | $2.02 | $2.03 | 67,200 | — | — |
| 1975-02-06 | $2.03 | $2.05 | 358,400 | — | — |
| 1975-02-05 | $1.99 | $2.01 | 43,200 | — | — |
| 1975-02-04 | $1.98 | $1.99 | 134,400 | — | — |
| 1975-02-03 | $2.05 | $2.07 | 128,000 | — | — |
| 1975-01-31 | $2.05 | $2.07 | 115,200 | — | — |
| 1975-01-30 | $2.05 | $2.07 | 251,200 | — | — |
| 1975-01-29 | $2.10 | $2.12 | 160,000 | — | — |
| 1975-01-28 | $2.09 | $2.11 | 363,200 | — | — |
| 1975-01-27 | $2.02 | $2.03 | 398,400 | — | — |
| 1975-01-24 | $1.92 | $1.94 | 124,800 | — | — |
| 1975-01-23 | $1.90 | $1.92 | 243,200 | — | — |
| 1975-01-22 | $1.86 | $1.88 | 52,800 | — | — |
| 1975-01-21 | $1.87 | $1.88 | 110,400 | — | — |
| 1975-01-20 | $1.88 | $1.89 | 216,000 | — | — |
| 1975-01-17 | $1.88 | $1.90 | 108,800 | — | — |
| 1975-01-16 | $1.91 | $1.93 | 56,000 | — | — |
| 1975-01-15 | $1.92 | $1.94 | 108,800 | — | — |
| 1975-01-14 | $1.95 | $1.97 | 132,800 | — | — |
| 1975-01-13 | $1.91 | $1.93 | 164,800 | — | — |
| 1975-01-10 | $1.93 | $1.95 | 164,800 | — | — |
| 1975-01-09 | $1.88 | $1.90 | 137,600 | — | — |
| 1975-01-08 | $1.87 | $1.88 | 118,400 | — | — |
| 1975-01-07 | $1.88 | $1.89 | 132,800 | — | — |
| 1975-01-06 | $1.87 | $1.88 | 222,400 | — | — |
| 1975-01-03 | $1.89 | $1.91 | 187,200 | — | — |
| 1975-01-02 | $1.78 | $1.80 | 259,200 | — | — |