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
- 1972-06-01 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 | $4.32 | $4.90 | 154,800 | — | — |
| 1975-12-30 | $4.25 | $4.82 | 614,400 | — | — |
| 1975-12-29 | $4.17 | $4.73 | 294,000 | — | — |
| 1975-12-26 | $4.20 | $4.76 | 69,600 | — | — |
| 1975-12-24 | $4.18 | $4.74 | 76,800 | — | — |
| 1975-12-23 | $4.17 | $4.73 | 691,200 | — | — |
| 1975-12-22 | $4.10 | $4.66 | 520,800 | — | — |
| 1975-12-19 | $4.14 | $4.69 | 541,200 | — | — |
| 1975-12-18 | $4.13 | $4.68 | 546,000 | — | — |
| 1975-12-17 | $4.09 | $4.64 | 415,200 | — | — |
| 1975-12-16 | $4.04 | $4.59 | 589,200 | — | — |
| 1975-12-15 | $4.02 | $4.56 | 493,200 | — | — |
| 1975-12-12 | $3.96 | $4.49 | 300,000 | — | — |
| 1975-12-11 | $3.94 | $4.47 | 854,400 | — | — |
| 1975-12-10 | $3.93 | $4.46 | 217,200 | — | — |
| 1975-12-09 | $3.90 | $4.42 | 340,800 | — | — |
| 1975-12-08 | $3.94 | $4.47 | 172,800 | — | — |
| 1975-12-05 | $3.92 | $4.44 | 296,400 | — | — |
| 1975-12-04 | $4.04 | $4.59 | 436,800 | — | — |
| 1975-12-03 | $4.00 | $4.54 | 337,200 | — | — |
| 1975-12-02 | $4.08 | $4.63 | 458,400 | — | — |
| 1975-12-01 | $4.18 | $4.74 | 226,800 | — | — |
| 1975-11-28 | $4.19 | $4.75 | 278,400 | — | — |
| 1975-11-26 | $4.19 | $4.75 | 364,800 | — | — |
| 1975-11-25 | $4.14 | $4.69 | 208,800 | — | — |
| 1975-11-24 | $4.13 | $4.68 | 745,200 | — | — |
| 1975-11-21 | $4.17 | $4.73 | 378,000 | — | — |
| 1975-11-20 | $4.22 | $4.74 | 244,800 | — | — |
| 1975-11-19 | $4.19 | $4.71 | 542,400 | — | — |
| 1975-11-18 | $4.27 | $4.80 | 336,000 | — | — |
| 1975-11-17 | $4.29 | $4.82 | 408,000 | — | — |
| 1975-11-14 | $4.21 | $4.73 | 466,800 | — | — |
| 1975-11-13 | $4.25 | $4.78 | 609,600 | — | — |
| 1975-11-12 | $4.27 | $4.80 | 1,021,200 | — | — |
| 1975-11-11 | $4.17 | $4.68 | 506,400 | — | — |
| 1975-11-10 | $4.08 | $4.59 | 260,400 | — | — |
| 1975-11-07 | $4.02 | $4.52 | 158,400 | — | — |
| 1975-11-06 | $3.99 | $4.48 | 426,000 | — | — |
| 1975-11-05 | $3.98 | $4.47 | 517,200 | — | — |
| 1975-11-04 | $3.96 | $4.45 | 276,000 | — | — |
| 1975-11-03 | $3.96 | $4.45 | 244,800 | — | — |
| 1975-10-31 | $4.02 | $4.52 | 403,200 | — | — |
| 1975-10-30 | $4.05 | $4.55 | 427,200 | — | — |
| 1975-10-29 | $4.04 | $4.54 | 506,400 | — | — |
| 1975-10-28 | $4.11 | $4.62 | 244,800 | — | — |
| 1975-10-27 | $4.13 | $4.64 | 189,600 | — | — |
| 1975-10-24 | $4.10 | $4.61 | 460,800 | — | — |
| 1975-10-23 | $4.16 | $4.67 | 441,600 | — | — |
| 1975-10-22 | $4.15 | $4.66 | 513,600 | — | — |
| 1975-10-21 | $4.17 | $4.68 | 1,196,400 | — | — |
| 1975-10-20 | $4.15 | $4.66 | 286,800 | — | — |
| 1975-10-17 | $4.07 | $4.58 | 894,000 | — | — |
| 1975-10-16 | $4.08 | $4.59 | 742,800 | — | — |
| 1975-10-15 | $3.99 | $4.48 | 537,600 | — | — |
| 1975-10-14 | $4.01 | $4.51 | 844,800 | — | — |
| 1975-10-13 | $4.04 | $4.54 | 229,200 | — | — |
| 1975-10-10 | $4.00 | $4.50 | 378,000 | — | — |
| 1975-10-09 | $4.00 | $4.50 | 447,600 | — | — |
| 1975-10-08 | $4.00 | $4.50 | 534,000 | — | — |
| 1975-10-07 | $3.98 | $4.47 | 577,200 | — | — |
| 1975-10-06 | $3.96 | $4.45 | 804,000 | — | — |
| 1975-10-03 | $3.96 | $4.45 | 397,200 | — | — |
| 1975-10-02 | $3.85 | $4.33 | 148,800 | — | — |
| 1975-10-01 | $3.79 | $4.26 | 633,600 | — | — |
| 1975-09-30 | $3.80 | $4.27 | 363,600 | — | — |
| 1975-09-29 | $3.88 | $4.36 | 303,600 | — | — |
| 1975-09-26 | $3.96 | $4.45 | 279,600 | — | — |
| 1975-09-25 | $3.98 | $4.47 | 840,000 | — | — |
| 1975-09-24 | $3.96 | $4.45 | 1,197,600 | — | — |
| 1975-09-23 | $3.91 | $4.39 | 524,400 | — | — |
| 1975-09-22 | $3.86 | $4.34 | 616,800 | — | — |
| 1975-09-19 | $3.90 | $4.38 | 1,880,400 | — | — |
| 1975-09-18 | $3.75 | $4.21 | 596,400 | — | — |
| 1975-09-17 | $3.65 | $4.10 | 757,200 | — | — |
| 1975-09-16 | $3.63 | $4.07 | 469,200 | — | — |
| 1975-09-15 | $3.70 | $4.16 | 256,800 | — | — |
| 1975-09-12 | $3.67 | $4.12 | 316,800 | — | — |
| 1975-09-11 | $3.64 | $4.09 | 249,600 | — | — |
| 1975-09-10 | $3.60 | $4.05 | 278,400 | — | — |
| 1975-09-09 | $3.58 | $4.03 | 609,600 | — | — |
| 1975-09-08 | $3.64 | $4.09 | 144,000 | — | — |
| 1975-09-05 | $3.59 | $4.04 | 307,200 | — | — |
| 1975-09-04 | $3.61 | $4.06 | 369,600 | — | — |
| 1975-09-03 | $3.50 | $3.93 | 442,800 | — | — |
| 1975-09-02 | $3.39 | $3.80 | 195,600 | — | — |
| 1975-08-29 | $3.45 | $3.88 | 358,800 | — | — |
| 1975-08-28 | $3.42 | $3.84 | 230,400 | — | — |
| 1975-08-27 | $3.33 | $3.75 | 153,600 | — | — |
| 1975-08-26 | $3.30 | $3.71 | 396,000 | — | — |
| 1975-08-25 | $3.33 | $3.75 | 397,200 | — | — |
| 1975-08-22 | $3.35 | $3.73 | 832,800 | — | — |
| 1975-08-21 | $3.29 | $3.66 | 376,800 | — | — |
| 1975-08-20 | $3.24 | $3.60 | 370,800 | — | — |
| 1975-08-19 | $3.25 | $3.61 | 447,600 | — | — |
| 1975-08-18 | $3.33 | $3.70 | 379,200 | — | — |
| 1975-08-15 | $3.33 | $3.70 | 163,200 | — | — |
| 1975-08-14 | $3.32 | $3.69 | 222,000 | — | — |
| 1975-08-13 | $3.33 | $3.70 | 212,400 | — | — |
| 1975-08-12 | $3.42 | $3.80 | 283,200 | — | — |
| 1975-08-11 | $3.39 | $3.76 | 142,800 | — | — |
| 1975-08-08 | $3.35 | $3.73 | 201,600 | — | — |
| 1975-08-07 | $3.35 | $3.73 | 248,400 | — | — |
| 1975-08-06 | $3.34 | $3.72 | 267,600 | — | — |
| 1975-08-05 | $3.35 | $3.73 | 741,600 | — | — |
| 1975-08-04 | $3.33 | $3.70 | 183,600 | — | — |
| 1975-08-01 | $3.30 | $3.67 | 572,400 | — | — |
| 1975-07-31 | $3.36 | $3.74 | 436,800 | — | — |
| 1975-07-30 | $3.38 | $3.75 | 442,800 | — | — |
| 1975-07-29 | $3.28 | $3.65 | 224,400 | — | — |
| 1975-07-28 | $3.34 | $3.72 | 360,000 | — | — |
| 1975-07-25 | $3.30 | $3.67 | 134,400 | — | — |
| 1975-07-24 | $3.35 | $3.73 | 367,200 | — | — |
| 1975-07-23 | $3.31 | $3.68 | 1,120,800 | — | — |
| 1975-07-22 | $3.38 | $3.75 | 517,200 | — | — |
| 1975-07-21 | $3.39 | $3.76 | 418,800 | — | — |
| 1975-07-18 | $3.41 | $3.79 | 318,000 | — | — |
| 1975-07-17 | $3.38 | $3.75 | 267,600 | — | — |
| 1975-07-16 | $3.46 | $3.84 | 1,885,200 | — | — |
| 1975-07-15 | $3.49 | $3.88 | 410,400 | — | — |
| 1975-07-14 | $3.50 | $3.89 | 271,200 | — | — |
| 1975-07-11 | $3.46 | $3.84 | 537,600 | — | — |
| 1975-07-10 | $3.42 | $3.80 | 976,800 | — | — |
| 1975-07-09 | $3.35 | $3.73 | 932,400 | — | — |
| 1975-07-08 | $3.30 | $3.67 | 398,400 | — | — |
| 1975-07-07 | $3.35 | $3.73 | 1,017,600 | — | — |
| 1975-07-03 | $3.46 | $3.84 | 166,800 | — | — |
| 1975-07-02 | $3.49 | $3.88 | 235,200 | — | — |
| 1975-07-01 | $3.50 | $3.89 | 466,800 | — | — |
| 1975-06-30 | $3.51 | $3.90 | 279,600 | — | — |
| 1975-06-27 | $3.51 | $3.90 | 259,200 | — | — |
| 1975-06-26 | $3.48 | $3.87 | 524,400 | — | — |
| 1975-06-25 | $3.50 | $3.89 | 295,200 | — | — |
| 1975-06-24 | $3.45 | $3.83 | 906,000 | — | — |
| 1975-06-23 | $3.41 | $3.79 | 244,800 | — | — |
| 1975-06-20 | $3.42 | $3.80 | 853,200 | — | — |
| 1975-06-19 | $3.32 | $3.69 | 240,000 | — | — |
| 1975-06-18 | $3.27 | $3.63 | 388,800 | — | — |
| 1975-06-17 | $3.29 | $3.66 | 297,600 | — | — |
| 1975-06-16 | $3.44 | $3.82 | 542,400 | — | — |
| 1975-06-13 | $3.42 | $3.80 | 202,800 | — | — |
| 1975-06-12 | $3.38 | $3.75 | 418,800 | — | — |
| 1975-06-11 | $3.42 | $3.80 | 483,600 | — | — |
| 1975-06-10 | $3.49 | $3.88 | 519,600 | — | — |
| 1975-06-09 | $3.42 | $3.80 | 596,400 | — | — |
| 1975-06-06 | $3.60 | $4.01 | 512,400 | — | — |
| 1975-06-05 | $3.60 | $4.01 | 324,000 | — | — |
| 1975-06-04 | $3.63 | $4.03 | 386,400 | — | — |
| 1975-06-03 | $3.64 | $4.04 | 906,000 | — | — |
| 1975-06-02 | $3.64 | $4.04 | 984,000 | — | — |
| 1975-05-30 | $3.53 | $3.92 | 591,600 | — | — |
| 1975-05-29 | $3.55 | $3.95 | 588,000 | — | — |
| 1975-05-28 | $3.61 | $4.02 | 236,400 | — | — |
| 1975-05-27 | $3.73 | $4.14 | 303,600 | — | — |
| 1975-05-23 | $3.74 | $4.16 | 250,800 | — | — |
| 1975-05-22 | $3.76 | $4.14 | 494,400 | — | — |
| 1975-05-21 | $3.69 | $4.06 | 397,200 | — | — |
| 1975-05-20 | $3.71 | $4.08 | 429,600 | — | — |
| 1975-05-19 | $3.72 | $4.09 | 472,800 | — | — |
| 1975-05-16 | $3.73 | $4.10 | 506,400 | — | — |
| 1975-05-15 | $3.63 | $3.99 | 730,800 | — | — |
| 1975-05-14 | $3.80 | $4.18 | 448,800 | — | — |
| 1975-05-13 | $3.86 | $4.25 | 568,800 | — | — |
| 1975-05-12 | $3.91 | $4.30 | 451,200 | — | — |
| 1975-05-09 | $3.92 | $4.31 | 506,400 | — | — |
| 1975-05-08 | $3.90 | $4.29 | 379,200 | — | — |
| 1975-05-07 | $3.83 | $4.22 | 1,226,400 | — | — |
| 1975-05-06 | $3.77 | $4.15 | 1,192,800 | — | — |
| 1975-05-05 | $3.79 | $4.17 | 1,257,600 | — | — |
| 1975-05-02 | $3.65 | $4.01 | 921,600 | — | — |
| 1975-05-01 | $3.54 | $3.90 | 968,400 | — | — |
| 1975-04-30 | $3.50 | $3.85 | 480,000 | — | — |
| 1975-04-29 | $3.42 | $3.76 | 512,400 | — | — |
| 1975-04-28 | $3.46 | $3.80 | 325,200 | — | — |
| 1975-04-25 | $3.48 | $3.83 | 543,600 | — | — |
| 1975-04-24 | $3.46 | $3.80 | 783,600 | — | — |
| 1975-04-23 | $3.43 | $3.77 | 598,800 | — | — |
| 1975-04-22 | $3.57 | $3.93 | 894,000 | — | — |
| 1975-04-21 | $3.53 | $3.89 | 1,056,000 | — | — |
| 1975-04-18 | $3.39 | $3.72 | 728,400 | — | — |
| 1975-04-17 | $3.44 | $3.78 | 1,003,200 | — | — |
| 1975-04-16 | $3.38 | $3.71 | 447,600 | — | — |
| 1975-04-15 | $3.40 | $3.74 | 1,110,000 | — | — |
| 1975-04-14 | $3.35 | $3.69 | 628,800 | — | — |
| 1975-04-11 | $3.27 | $3.60 | 448,800 | — | — |
| 1975-04-10 | $3.31 | $3.64 | 603,600 | — | — |
| 1975-04-09 | $3.29 | $3.62 | 250,800 | — | — |
| 1975-04-08 | $3.23 | $3.55 | 169,200 | — | — |
| 1975-04-07 | $3.24 | $3.56 | 204,000 | — | — |
| 1975-04-04 | $3.21 | $3.53 | 336,000 | — | — |
| 1975-04-03 | $3.21 | $3.53 | 286,800 | — | — |
| 1975-04-02 | $3.21 | $3.53 | 409,200 | — | — |
| 1975-04-01 | $3.30 | $3.63 | 318,000 | — | — |
| 1975-03-31 | $3.38 | $3.71 | 274,800 | — | — |
| 1975-03-27 | $3.39 | $3.72 | 458,400 | — | — |
| 1975-03-26 | $3.39 | $3.72 | 328,800 | — | — |
| 1975-03-25 | $3.36 | $3.70 | 535,200 | — | — |
| 1975-03-24 | $3.31 | $3.64 | 429,600 | — | — |
| 1975-03-21 | $3.40 | $3.74 | 398,400 | — | — |
| 1975-03-20 | $3.45 | $3.79 | 738,000 | — | — |
| 1975-03-19 | $3.48 | $3.83 | 517,200 | — | — |
| 1975-03-18 | $3.52 | $3.87 | 486,000 | — | — |
| 1975-03-17 | $3.50 | $3.85 | 705,600 | — | — |
| 1975-03-14 | $3.36 | $3.70 | 694,800 | — | — |
| 1975-03-13 | $3.25 | $3.58 | 369,600 | — | — |
| 1975-03-12 | $3.21 | $3.53 | 583,200 | — | — |
| 1975-03-11 | $3.24 | $3.56 | 448,800 | — | — |
| 1975-03-10 | $3.25 | $3.58 | 434,400 | — | — |
| 1975-03-07 | $3.23 | $3.55 | 444,000 | — | — |
| 1975-03-06 | $3.25 | $3.58 | 510,000 | — | — |
| 1975-03-05 | $3.24 | $3.56 | 504,000 | — | — |
| 1975-03-04 | $3.33 | $3.67 | 1,014,000 | — | — |
| 1975-03-03 | $3.34 | $3.68 | 384,000 | — | — |
| 1975-02-28 | $3.31 | $3.64 | 602,400 | — | — |
| 1975-02-27 | $3.33 | $3.67 | 462,000 | — | — |
| 1975-02-26 | $3.34 | $3.68 | 523,200 | — | — |
| 1975-02-25 | $3.27 | $3.60 | 484,800 | — | — |
| 1975-02-24 | $3.42 | $3.72 | 585,600 | — | — |
| 1975-02-21 | $3.47 | $3.77 | 948,000 | — | — |
| 1975-02-20 | $3.46 | $3.76 | 940,800 | — | — |
| 1975-02-19 | $3.38 | $3.67 | 1,306,800 | — | — |
| 1975-02-18 | $3.22 | $3.50 | 567,600 | — | — |
| 1975-02-14 | $3.23 | $3.51 | 892,800 | — | — |
| 1975-02-13 | $3.21 | $3.49 | 772,800 | — | — |
| 1975-02-12 | $3.14 | $3.41 | 612,000 | — | — |
| 1975-02-11 | $3.02 | $3.29 | 1,050,000 | — | — |
| 1975-02-10 | $2.93 | $3.19 | 576,000 | — | — |
| 1975-02-07 | $2.96 | $3.22 | 919,200 | — | — |
| 1975-02-06 | $3.06 | $3.33 | 667,200 | — | — |
| 1975-02-05 | $3.17 | $3.45 | 850,800 | — | — |
| 1975-02-04 | $3.13 | $3.40 | 546,000 | — | — |
| 1975-02-03 | $3.23 | $3.51 | 555,600 | — | — |
| 1975-01-31 | $3.20 | $3.48 | 271,200 | — | — |
| 1975-01-30 | $3.22 | $3.50 | 876,000 | — | — |
| 1975-01-29 | $3.28 | $3.57 | 687,600 | — | — |
| 1975-01-28 | $3.25 | $3.54 | 511,200 | — | — |
| 1975-01-27 | $3.21 | $3.49 | 762,000 | — | — |
| 1975-01-24 | $3.09 | $3.37 | 502,800 | — | — |
| 1975-01-23 | $3.18 | $3.46 | 247,200 | — | — |
| 1975-01-22 | $3.33 | $3.63 | 409,200 | — | — |
| 1975-01-21 | $3.36 | $3.66 | 309,600 | — | — |
| 1975-01-20 | $3.34 | $3.64 | 291,600 | — | — |
| 1975-01-17 | $3.31 | $3.60 | 259,200 | — | — |
| 1975-01-16 | $3.31 | $3.60 | 286,800 | — | — |
| 1975-01-15 | $3.35 | $3.65 | 234,000 | — | — |
| 1975-01-14 | $3.33 | $3.63 | 289,200 | — | — |
| 1975-01-13 | $3.36 | $3.66 | 351,600 | — | — |
| 1975-01-10 | $3.36 | $3.66 | 597,600 | — | — |
| 1975-01-09 | $3.30 | $3.59 | 142,800 | — | — |
| 1975-01-08 | $3.24 | $3.53 | 272,400 | — | — |
| 1975-01-07 | $3.35 | $3.65 | 98,400 | — | — |
| 1975-01-06 | $3.43 | $3.73 | 1,214,400 | — | — |
| 1975-01-03 | $3.46 | $3.76 | 214,800 | — | — |
| 1975-01-02 | $3.57 | $3.89 | 537,600 | — | — |