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 | $3.67 | $5.15 | 159,200 | — | — |
| 1975-12-30 | $3.66 | $5.13 | 344,000 | — | — |
| 1975-12-29 | $3.64 | $5.10 | 363,200 | — | — |
| 1975-12-26 | $3.58 | $5.02 | 170,400 | — | — |
| 1975-12-24 | $3.52 | $4.93 | 546,400 | — | — |
| 1975-12-23 | $3.44 | $4.82 | 288,800 | — | — |
| 1975-12-22 | $3.41 | $4.78 | 552,800 | — | — |
| 1975-12-19 | $3.36 | $4.71 | 308,000 | — | — |
| 1975-12-18 | $3.41 | $4.78 | 646,400 | — | — |
| 1975-12-17 | $3.39 | $4.75 | 231,200 | — | — |
| 1975-12-16 | $3.39 | $4.75 | 837,600 | — | — |
| 1975-12-15 | $3.39 | $4.75 | 136,800 | — | — |
| 1975-12-12 | $3.42 | $4.80 | 567,200 | — | — |
| 1975-12-11 | $3.41 | $4.78 | 280,000 | — | — |
| 1975-12-10 | $3.42 | $4.80 | 288,000 | — | — |
| 1975-12-09 | $3.36 | $4.71 | 406,400 | — | — |
| 1975-12-08 | $3.36 | $4.71 | 718,400 | — | — |
| 1975-12-05 | $3.33 | $4.67 | 342,400 | — | — |
| 1975-12-04 | $3.39 | $4.75 | 560,800 | — | — |
| 1975-12-03 | $3.44 | $4.82 | 845,600 | — | — |
| 1975-12-02 | $3.56 | $4.99 | 790,400 | — | — |
| 1975-12-01 | $3.59 | $5.04 | 522,400 | — | — |
| 1975-11-28 | $3.59 | $5.04 | 165,600 | — | — |
| 1975-11-26 | $3.63 | $5.08 | 434,400 | — | — |
| 1975-11-25 | $3.59 | $5.04 | 544,000 | — | — |
| 1975-11-24 | $3.56 | $4.99 | 526,400 | — | — |
| 1975-11-21 | $3.61 | $5.06 | 353,600 | — | — |
| 1975-11-20 | $3.61 | $5.06 | 287,200 | — | — |
| 1975-11-19 | $3.61 | $5.06 | 540,000 | — | — |
| 1975-11-18 | $3.66 | $5.13 | 260,800 | — | — |
| 1975-11-17 | $3.64 | $5.10 | 249,600 | — | — |
| 1975-11-14 | $3.64 | $5.10 | 372,800 | — | — |
| 1975-11-13 | $3.63 | $5.08 | 316,000 | — | — |
| 1975-11-12 | $3.59 | $5.04 | 441,600 | — | — |
| 1975-11-11 | $3.55 | $4.97 | 159,200 | — | — |
| 1975-11-10 | $3.56 | $4.99 | 308,000 | — | — |
| 1975-11-07 | $3.56 | $4.99 | 376,000 | — | — |
| 1975-11-06 | $3.61 | $4.97 | 313,600 | — | — |
| 1975-11-05 | $3.64 | $5.02 | 387,200 | — | — |
| 1975-11-04 | $3.72 | $5.12 | 288,000 | — | — |
| 1975-11-03 | $3.73 | $5.15 | 178,400 | — | — |
| 1975-10-31 | $3.73 | $5.15 | 508,800 | — | — |
| 1975-10-30 | $3.72 | $5.12 | 317,600 | — | — |
| 1975-10-29 | $3.75 | $5.17 | 337,600 | — | — |
| 1975-10-28 | $3.86 | $5.32 | 554,400 | — | — |
| 1975-10-27 | $3.77 | $5.19 | 196,000 | — | — |
| 1975-10-24 | $3.78 | $5.21 | 395,200 | — | — |
| 1975-10-23 | $3.92 | $5.40 | 358,400 | — | — |
| 1975-10-22 | $3.95 | $5.45 | 229,600 | — | — |
| 1975-10-21 | $4.00 | $5.51 | 370,400 | — | — |
| 1975-10-20 | $3.98 | $5.49 | 311,200 | — | — |
| 1975-10-17 | $3.95 | $5.45 | 367,200 | — | — |
| 1975-10-16 | $3.94 | $5.43 | 736,000 | — | — |
| 1975-10-15 | $3.94 | $5.43 | 564,000 | — | — |
| 1975-10-14 | $3.97 | $5.47 | 620,000 | — | — |
| 1975-10-13 | $3.92 | $5.40 | 276,800 | — | — |
| 1975-10-10 | $3.86 | $5.32 | 343,200 | — | — |
| 1975-10-09 | $3.80 | $5.23 | 324,800 | — | — |
| 1975-10-08 | $3.78 | $5.21 | 253,600 | — | — |
| 1975-10-07 | $3.70 | $5.10 | 164,800 | — | — |
| 1975-10-06 | $3.70 | $5.10 | 304,000 | — | — |
| 1975-10-03 | $3.67 | $5.06 | 506,400 | — | — |
| 1975-10-02 | $3.64 | $5.02 | 235,200 | — | — |
| 1975-10-01 | $3.67 | $5.06 | 324,800 | — | — |
| 1975-09-30 | $3.67 | $5.06 | 264,800 | — | — |
| 1975-09-29 | $3.75 | $5.17 | 483,200 | — | — |
| 1975-09-26 | $3.78 | $5.21 | 97,600 | — | — |
| 1975-09-25 | $3.81 | $5.25 | 360,800 | — | — |
| 1975-09-24 | $3.81 | $5.25 | 411,200 | — | — |
| 1975-09-23 | $3.75 | $5.17 | 240,800 | — | — |
| 1975-09-22 | $3.73 | $5.15 | 380,800 | — | — |
| 1975-09-19 | $3.84 | $5.30 | 207,200 | — | — |
| 1975-09-18 | $3.77 | $5.19 | 318,400 | — | — |
| 1975-09-17 | $3.69 | $5.08 | 300,000 | — | — |
| 1975-09-16 | $3.66 | $5.04 | 186,400 | — | — |
| 1975-09-15 | $3.64 | $5.02 | 108,000 | — | — |
| 1975-09-12 | $3.69 | $5.08 | 421,600 | — | — |
| 1975-09-11 | $3.70 | $5.10 | 125,600 | — | — |
| 1975-09-10 | $3.72 | $5.12 | 260,000 | — | — |
| 1975-09-09 | $3.67 | $5.06 | 260,800 | — | — |
| 1975-09-08 | $3.70 | $5.10 | 205,600 | — | — |
| 1975-09-05 | $3.69 | $5.08 | 136,800 | — | — |
| 1975-09-04 | $3.69 | $5.08 | 151,200 | — | — |
| 1975-09-03 | $3.67 | $5.06 | 575,200 | — | — |
| 1975-09-02 | $3.66 | $5.04 | 312,000 | — | — |
| 1975-08-29 | $3.72 | $5.12 | 227,200 | — | — |
| 1975-08-28 | $3.67 | $5.06 | 487,200 | — | — |
| 1975-08-27 | $3.55 | $4.89 | 331,200 | — | — |
| 1975-08-26 | $3.55 | $4.89 | 356,000 | — | — |
| 1975-08-25 | $3.56 | $4.91 | 684,800 | — | — |
| 1975-08-22 | $3.53 | $4.87 | 786,400 | — | — |
| 1975-08-21 | $3.56 | $4.91 | 626,400 | — | — |
| 1975-08-20 | $3.61 | $4.97 | 535,200 | — | — |
| 1975-08-19 | $3.64 | $5.02 | 328,000 | — | — |
| 1975-08-18 | $3.75 | $5.17 | 239,200 | — | — |
| 1975-08-15 | $3.75 | $5.17 | 624,800 | — | — |
| 1975-08-14 | $3.77 | $5.19 | 189,600 | — | — |
| 1975-08-13 | $3.78 | $5.21 | 352,800 | — | — |
| 1975-08-12 | $3.84 | $5.30 | 405,600 | — | — |
| 1975-08-11 | $3.77 | $5.19 | 300,000 | — | — |
| 1975-08-08 | $3.81 | $5.17 | 492,000 | — | — |
| 1975-08-07 | $3.83 | $5.19 | 412,800 | — | — |
| 1975-08-06 | $3.81 | $5.17 | 250,400 | — | — |
| 1975-08-05 | $3.84 | $5.21 | 445,600 | — | — |
| 1975-08-04 | $3.84 | $5.21 | 252,000 | — | — |
| 1975-08-01 | $3.84 | $5.21 | 216,800 | — | — |
| 1975-07-31 | $3.81 | $5.17 | 674,400 | — | — |
| 1975-07-30 | $3.77 | $5.10 | 604,800 | — | — |
| 1975-07-29 | $3.80 | $5.15 | 380,800 | — | — |
| 1975-07-28 | $3.88 | $5.25 | 408,800 | — | — |
| 1975-07-25 | $3.92 | $5.31 | 507,200 | — | — |
| 1975-07-24 | $3.92 | $5.31 | 587,200 | — | — |
| 1975-07-23 | $3.94 | $5.34 | 531,200 | — | — |
| 1975-07-22 | $3.94 | $5.34 | 423,200 | — | — |
| 1975-07-21 | $3.91 | $5.29 | 193,600 | — | — |
| 1975-07-18 | $4.00 | $5.42 | 353,600 | — | — |
| 1975-07-17 | $3.98 | $5.40 | 988,000 | — | — |
| 1975-07-16 | $4.06 | $5.51 | 285,600 | — | — |
| 1975-07-15 | $4.08 | $5.53 | 327,200 | — | — |
| 1975-07-14 | $4.03 | $5.46 | 326,400 | — | — |
| 1975-07-11 | $3.97 | $5.38 | 439,200 | — | — |
| 1975-07-10 | $3.95 | $5.36 | 573,600 | — | — |
| 1975-07-09 | $3.84 | $5.21 | 620,000 | — | — |
| 1975-07-08 | $3.75 | $5.08 | 526,400 | — | — |
| 1975-07-07 | $3.75 | $5.08 | 495,200 | — | — |
| 1975-07-03 | $3.88 | $5.25 | 607,200 | — | — |
| 1975-07-02 | $3.88 | $5.25 | 857,600 | — | — |
| 1975-07-01 | $3.97 | $5.38 | 411,200 | — | — |
| 1975-06-30 | $3.97 | $5.38 | 276,000 | — | — |
| 1975-06-27 | $4.00 | $5.42 | 260,000 | — | — |
| 1975-06-26 | $4.06 | $5.51 | 486,400 | — | — |
| 1975-06-25 | $4.05 | $5.48 | 448,000 | — | — |
| 1975-06-24 | $4.00 | $5.42 | 550,400 | — | — |
| 1975-06-23 | $4.00 | $5.42 | 283,200 | — | — |
| 1975-06-20 | $3.97 | $5.38 | 574,400 | — | — |
| 1975-06-19 | $3.98 | $5.40 | 695,200 | — | — |
| 1975-06-18 | $3.95 | $5.36 | 436,800 | — | — |
| 1975-06-17 | $4.00 | $5.42 | 544,800 | — | — |
| 1975-06-16 | $4.02 | $5.44 | 511,200 | — | — |
| 1975-06-13 | $3.92 | $5.31 | 483,200 | — | — |
| 1975-06-12 | $3.89 | $5.27 | 584,800 | — | — |
| 1975-06-11 | $3.97 | $5.38 | 487,200 | — | — |
| 1975-06-10 | $3.94 | $5.34 | 684,000 | — | — |
| 1975-06-09 | $4.03 | $5.46 | 727,200 | — | — |
| 1975-06-06 | $3.98 | $5.40 | 698,400 | — | — |
| 1975-06-05 | $3.89 | $5.27 | 645,600 | — | — |
| 1975-06-04 | $3.91 | $5.29 | 777,600 | — | — |
| 1975-06-03 | $3.86 | $5.23 | 932,800 | — | — |
| 1975-06-02 | $3.84 | $5.21 | 2,176,800 | — | — |
| 1975-05-30 | $3.72 | $5.04 | 1,127,200 | — | — |
| 1975-05-29 | $3.66 | $4.95 | 599,200 | — | — |
| 1975-05-28 | $3.59 | $4.87 | 433,600 | — | — |
| 1975-05-27 | $3.53 | $4.79 | 652,000 | — | — |
| 1975-05-23 | $3.41 | $4.62 | 243,200 | — | — |
| 1975-05-22 | $3.34 | $4.53 | 335,200 | — | — |
| 1975-05-21 | $3.44 | $4.66 | 301,600 | — | — |
| 1975-05-20 | $3.48 | $4.72 | 502,400 | — | — |
| 1975-05-19 | $3.55 | $4.81 | 487,200 | — | — |
| 1975-05-16 | $3.53 | $4.79 | 372,000 | — | — |
| 1975-05-15 | $3.59 | $4.87 | 777,600 | — | — |
| 1975-05-14 | $3.55 | $4.81 | 384,000 | — | — |
| 1975-05-13 | $3.48 | $4.72 | 567,200 | — | — |
| 1975-05-12 | $3.52 | $4.76 | 611,200 | — | — |
| 1975-05-09 | $3.63 | $4.83 | 991,200 | — | — |
| 1975-05-08 | $3.50 | $4.66 | 669,600 | — | — |
| 1975-05-07 | $3.36 | $4.47 | 506,400 | — | — |
| 1975-05-06 | $3.30 | $4.39 | 647,200 | — | — |
| 1975-05-05 | $3.33 | $4.43 | 637,600 | — | — |
| 1975-05-02 | $3.23 | $4.31 | 570,400 | — | — |
| 1975-05-01 | $3.13 | $4.16 | 825,600 | — | — |
| 1975-04-30 | $3.11 | $4.14 | 576,800 | — | — |
| 1975-04-29 | $3.03 | $4.04 | 424,800 | — | — |
| 1975-04-28 | $3.06 | $4.08 | 463,200 | — | — |
| 1975-04-25 | $3.08 | $4.10 | 713,600 | — | — |
| 1975-04-24 | $3.06 | $4.08 | 389,600 | — | — |
| 1975-04-23 | $2.97 | $3.95 | 600,800 | — | — |
| 1975-04-22 | $3.06 | $4.08 | 588,800 | — | — |
| 1975-04-21 | $3.20 | $4.27 | 320,800 | — | — |
| 1975-04-18 | $3.16 | $4.20 | 308,000 | — | — |
| 1975-04-17 | $3.19 | $4.25 | 356,800 | — | — |
| 1975-04-16 | $3.19 | $4.25 | 300,000 | — | — |
| 1975-04-15 | $3.16 | $4.20 | 400,800 | — | — |
| 1975-04-14 | $3.22 | $4.29 | 233,600 | — | — |
| 1975-04-11 | $3.13 | $4.16 | 301,600 | — | — |
| 1975-04-10 | $3.14 | $4.18 | 504,000 | — | — |
| 1975-04-09 | $3.11 | $4.14 | 543,200 | — | — |
| 1975-04-08 | $2.97 | $3.95 | 288,000 | — | — |
| 1975-04-07 | $2.94 | $3.91 | 394,400 | — | — |
| 1975-04-04 | $2.94 | $3.91 | 360,000 | — | — |
| 1975-04-03 | $2.94 | $3.91 | 386,400 | — | — |
| 1975-04-02 | $2.97 | $3.95 | 367,200 | — | — |
| 1975-04-01 | $3.00 | $4.00 | 396,000 | — | — |
| 1975-03-31 | $3.03 | $4.04 | 265,600 | — | — |
| 1975-03-27 | $3.06 | $4.08 | 354,400 | — | — |
| 1975-03-26 | $3.05 | $4.06 | 306,400 | — | — |
| 1975-03-25 | $3.02 | $4.02 | 801,600 | — | — |
| 1975-03-24 | $3.03 | $4.04 | 600,800 | — | — |
| 1975-03-21 | $3.14 | $4.18 | 347,200 | — | — |
| 1975-03-20 | $3.14 | $4.18 | 417,600 | — | — |
| 1975-03-19 | $3.16 | $4.20 | 652,000 | — | — |
| 1975-03-18 | $3.28 | $4.37 | 398,400 | — | — |
| 1975-03-17 | $3.34 | $4.45 | 274,400 | — | — |
| 1975-03-14 | $3.36 | $4.47 | 676,000 | — | — |
| 1975-03-13 | $3.30 | $4.39 | 285,600 | — | — |
| 1975-03-12 | $3.30 | $4.39 | 299,200 | — | — |
| 1975-03-11 | $3.34 | $4.45 | 596,000 | — | — |
| 1975-03-10 | $3.31 | $4.41 | 526,400 | — | — |
| 1975-03-07 | $3.27 | $4.35 | 313,600 | — | — |
| 1975-03-06 | $3.31 | $4.41 | 290,400 | — | — |
| 1975-03-05 | $3.31 | $4.41 | 372,800 | — | — |
| 1975-03-04 | $3.34 | $4.45 | 868,800 | — | — |
| 1975-03-03 | $3.27 | $4.35 | 484,000 | — | — |
| 1975-02-28 | $3.17 | $4.22 | 360,800 | — | — |
| 1975-02-27 | $3.16 | $4.20 | 336,800 | — | — |
| 1975-02-26 | $3.13 | $4.16 | 268,800 | — | — |
| 1975-02-25 | $3.06 | $4.08 | 461,600 | — | — |
| 1975-02-24 | $3.19 | $4.25 | 463,200 | — | — |
| 1975-02-21 | $3.25 | $4.33 | 478,400 | — | — |
| 1975-02-20 | $3.23 | $4.31 | 545,600 | — | — |
| 1975-02-19 | $3.23 | $4.31 | 637,600 | — | — |
| 1975-02-18 | $3.20 | $4.27 | 356,800 | — | — |
| 1975-02-14 | $3.16 | $4.20 | 468,800 | — | — |
| 1975-02-13 | $3.13 | $4.16 | 871,200 | — | — |
| 1975-02-12 | $3.13 | $4.16 | 412,000 | — | — |
| 1975-02-11 | $3.05 | $4.06 | 316,000 | — | — |
| 1975-02-10 | $3.05 | $4.06 | 424,800 | — | — |
| 1975-02-07 | $3.06 | $4.08 | 528,800 | — | — |
| 1975-02-06 | $3.13 | $4.16 | 862,400 | — | — |
| 1975-02-05 | $3.20 | $4.27 | 656,800 | — | — |
| 1975-02-04 | $3.28 | $4.37 | 1,010,400 | — | — |
| 1975-02-03 | $3.27 | $4.35 | 500,000 | — | — |
| 1975-01-31 | $3.25 | $4.25 | 340,000 | — | — |
| 1975-01-30 | $3.23 | $4.22 | 801,600 | — | — |
| 1975-01-29 | $3.25 | $4.25 | 715,200 | — | — |
| 1975-01-28 | $3.23 | $4.22 | 740,800 | — | — |
| 1975-01-27 | $3.23 | $4.22 | 948,800 | — | — |
| 1975-01-24 | $3.11 | $4.06 | 585,600 | — | — |
| 1975-01-23 | $3.00 | $3.92 | 532,000 | — | — |
| 1975-01-22 | $2.98 | $3.90 | 292,000 | — | — |
| 1975-01-21 | $2.86 | $3.74 | 417,600 | — | — |
| 1975-01-20 | $2.83 | $3.69 | 341,600 | — | — |
| 1975-01-17 | $2.81 | $3.67 | 296,800 | — | — |
| 1975-01-16 | $2.84 | $3.71 | 463,200 | — | — |
| 1975-01-15 | $2.88 | $3.76 | 491,200 | — | — |
| 1975-01-14 | $2.88 | $3.76 | 770,400 | — | — |
| 1975-01-13 | $2.98 | $3.90 | 408,800 | — | — |
| 1975-01-10 | $3.09 | $4.04 | 1,376,000 | — | — |
| 1975-01-09 | $3.00 | $3.92 | 371,200 | — | — |
| 1975-01-08 | $2.89 | $3.78 | 188,000 | — | — |
| 1975-01-07 | $2.92 | $3.82 | 280,800 | — | — |
| 1975-01-06 | $2.91 | $3.80 | 270,400 | — | — |
| 1975-01-03 | $2.94 | $3.84 | 338,400 | — | — |
| 1975-01-02 | $2.95 | $3.86 | 229,600 | — | — |