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 | $11.28 | $19.10 | 20,563 | — | — |
| 1975-12-30 | $11.06 | $18.74 | 18,095 | — | — |
| 1975-12-29 | $11.06 | $18.74 | 23,735 | — | — |
| 1975-12-26 | $11.17 | $18.92 | 6,228 | — | — |
| 1975-12-24 | $11.06 | $18.74 | 9,283 | — | — |
| 1975-12-23 | $10.96 | $18.56 | 11,868 | — | — |
| 1975-12-22 | $11.06 | $18.74 | 15,628 | — | — |
| 1975-12-19 | $10.96 | $18.56 | 22,090 | — | — |
| 1975-12-18 | $11.17 | $18.92 | 20,445 | — | — |
| 1975-12-17 | $11.06 | $18.74 | 12,690 | — | — |
| 1975-12-16 | $11.06 | $18.74 | 27,025 | — | — |
| 1975-12-15 | $11.17 | $18.92 | 10,810 | — | — |
| 1975-12-12 | $11.17 | $18.92 | 7,873 | — | — |
| 1975-12-11 | $11.17 | $18.92 | 26,320 | — | — |
| 1975-12-10 | $11.17 | $18.92 | 13,513 | — | — |
| 1975-12-09 | $11.81 | $19.48 | 22,443 | — | — |
| 1975-12-08 | $11.81 | $19.48 | 14,570 | — | — |
| 1975-12-05 | $11.60 | $19.13 | 15,745 | — | — |
| 1975-12-04 | $11.60 | $19.13 | 12,690 | — | — |
| 1975-12-03 | $11.70 | $19.30 | 11,515 | — | — |
| 1975-12-02 | $11.91 | $19.65 | 7,990 | — | — |
| 1975-12-01 | $12.02 | $19.83 | 12,925 | — | — |
| 1975-11-28 | $12.02 | $19.83 | 8,930 | — | — |
| 1975-11-26 | $11.91 | $19.65 | 8,225 | — | — |
| 1975-11-25 | $12.02 | $19.83 | 10,458 | — | — |
| 1975-11-24 | $12.13 | $20.00 | 11,163 | — | — |
| 1975-11-21 | $11.91 | $19.65 | 11,045 | — | — |
| 1975-11-20 | $12.02 | $19.83 | 14,100 | — | — |
| 1975-11-19 | $11.91 | $19.65 | 13,513 | — | — |
| 1975-11-18 | $12.02 | $19.83 | 21,385 | — | — |
| 1975-11-17 | $12.13 | $20.00 | 11,633 | — | — |
| 1975-11-14 | $11.91 | $19.65 | 15,980 | — | — |
| 1975-11-13 | $12.02 | $19.83 | 47,000 | — | — |
| 1975-11-12 | $11.60 | $19.13 | 13,865 | — | — |
| 1975-11-11 | $11.49 | $18.95 | 13,983 | — | — |
| 1975-11-10 | $11.49 | $18.95 | 8,343 | — | — |
| 1975-11-07 | $11.38 | $18.78 | 11,750 | — | — |
| 1975-11-06 | $11.28 | $18.60 | 9,988 | — | — |
| 1975-11-05 | $11.28 | $18.60 | 12,455 | — | — |
| 1975-11-04 | $11.17 | $18.42 | 18,095 | — | — |
| 1975-11-03 | $11.17 | $18.42 | 15,510 | — | — |
| 1975-10-31 | $11.28 | $18.60 | 10,810 | — | — |
| 1975-10-30 | $11.17 | $18.42 | 10,693 | — | — |
| 1975-10-29 | $11.28 | $18.60 | 13,278 | — | — |
| 1975-10-28 | $11.28 | $18.60 | 9,400 | — | — |
| 1975-10-27 | $11.17 | $18.42 | 16,803 | — | — |
| 1975-10-24 | $11.38 | $18.78 | 13,865 | — | — |
| 1975-10-23 | $11.38 | $18.78 | 15,040 | — | — |
| 1975-10-22 | $11.28 | $18.60 | 13,043 | — | — |
| 1975-10-21 | $11.17 | $18.42 | 15,863 | — | — |
| 1975-10-20 | $11.06 | $18.25 | 17,978 | — | — |
| 1975-10-17 | $11.17 | $18.42 | 14,453 | — | — |
| 1975-10-16 | $11.17 | $18.42 | 27,025 | — | — |
| 1975-10-15 | $10.85 | $17.90 | 22,443 | — | — |
| 1975-10-14 | $10.74 | $17.72 | 18,213 | — | — |
| 1975-10-13 | $10.53 | $17.37 | 7,168 | — | — |
| 1975-10-10 | $10.64 | $17.55 | 22,443 | — | — |
| 1975-10-09 | $10.64 | $17.55 | 7,873 | — | — |
| 1975-10-08 | $10.64 | $17.55 | 4,935 | — | — |
| 1975-10-07 | $10.43 | $17.20 | 8,930 | — | — |
| 1975-10-06 | $10.43 | $17.20 | 9,753 | — | — |
| 1975-10-03 | $10.32 | $17.02 | 8,460 | — | — |
| 1975-10-02 | $10.21 | $16.84 | 17,508 | — | — |
| 1975-10-01 | $10.21 | $16.84 | 13,160 | — | — |
| 1975-09-30 | $10.32 | $17.02 | 7,285 | — | — |
| 1975-09-29 | $10.43 | $17.20 | 5,640 | — | — |
| 1975-09-26 | $10.32 | $17.02 | 6,463 | — | — |
| 1975-09-25 | $10.43 | $17.20 | 8,108 | — | — |
| 1975-09-24 | $10.43 | $17.20 | 10,105 | — | — |
| 1975-09-23 | $10.43 | $17.20 | 14,335 | — | — |
| 1975-09-22 | $10.53 | $17.37 | 16,568 | — | — |
| 1975-09-19 | $10.43 | $17.20 | 21,268 | — | — |
| 1975-09-18 | $10.96 | $17.57 | 20,445 | — | — |
| 1975-09-17 | $10.85 | $17.39 | 9,283 | — | — |
| 1975-09-16 | $10.64 | $17.05 | 22,090 | — | — |
| 1975-09-15 | $10.64 | $17.05 | 5,758 | — | — |
| 1975-09-12 | $10.64 | $17.05 | 7,168 | — | — |
| 1975-09-11 | $10.74 | $17.22 | 10,340 | — | — |
| 1975-09-10 | $10.74 | $17.22 | 15,393 | — | — |
| 1975-09-09 | $10.85 | $17.39 | 13,865 | — | — |
| 1975-09-08 | $10.74 | $17.22 | 12,573 | — | — |
| 1975-09-05 | $10.64 | $17.05 | 7,285 | — | — |
| 1975-09-04 | $10.85 | $17.39 | 11,280 | — | — |
| 1975-09-03 | $10.74 | $17.22 | 9,400 | — | — |
| 1975-09-02 | $10.53 | $16.88 | 12,808 | — | — |
| 1975-08-29 | $10.74 | $17.22 | 16,215 | — | — |
| 1975-08-28 | $10.64 | $17.05 | 6,580 | — | — |
| 1975-08-27 | $10.43 | $16.71 | 9,165 | — | — |
| 1975-08-26 | $10.53 | $16.88 | 7,873 | — | — |
| 1975-08-25 | $10.43 | $16.71 | 11,398 | — | — |
| 1975-08-22 | $10.32 | $16.54 | 8,813 | — | — |
| 1975-08-21 | $10.53 | $16.88 | 19,153 | — | — |
| 1975-08-20 | $10.53 | $16.88 | 16,215 | — | — |
| 1975-08-19 | $10.64 | $17.05 | 7,285 | — | — |
| 1975-08-18 | $10.74 | $17.22 | 9,165 | — | — |
| 1975-08-15 | $10.74 | $17.22 | 8,813 | — | — |
| 1975-08-14 | $10.64 | $17.05 | 9,048 | — | — |
| 1975-08-13 | $10.64 | $17.05 | 4,230 | — | — |
| 1975-08-12 | $10.74 | $17.22 | 12,220 | — | — |
| 1975-08-11 | $10.64 | $17.05 | 9,048 | — | — |
| 1975-08-08 | $10.74 | $17.22 | 12,925 | — | — |
| 1975-08-07 | $10.85 | $17.39 | 11,750 | — | — |
| 1975-08-06 | $10.74 | $17.22 | 10,223 | — | — |
| 1975-08-05 | $10.85 | $17.39 | 14,100 | — | — |
| 1975-08-04 | $10.74 | $17.22 | 8,343 | — | — |
| 1975-08-01 | $10.96 | $17.57 | 5,405 | — | — |
| 1975-07-31 | $10.85 | $17.39 | 10,575 | — | — |
| 1975-07-30 | $10.96 | $17.57 | 11,163 | — | — |
| 1975-07-29 | $10.85 | $17.39 | 9,988 | — | — |
| 1975-07-28 | $10.85 | $17.39 | 10,810 | — | — |
| 1975-07-25 | $10.85 | $17.39 | 15,040 | — | — |
| 1975-07-24 | $10.85 | $17.39 | 21,033 | — | — |
| 1975-07-23 | $10.85 | $17.39 | 19,858 | — | — |
| 1975-07-22 | $10.96 | $17.57 | 23,735 | — | — |
| 1975-07-21 | $11.06 | $17.74 | 19,388 | — | — |
| 1975-07-18 | $11.06 | $17.74 | 15,510 | — | — |
| 1975-07-17 | $10.96 | $17.57 | 24,910 | — | — |
| 1975-07-16 | $11.06 | $17.74 | 31,725 | — | — |
| 1975-07-15 | $10.96 | $17.57 | 45,003 | — | — |
| 1975-07-14 | $10.96 | $17.57 | 24,205 | — | — |
| 1975-07-11 | $10.74 | $17.22 | 34,193 | — | — |
| 1975-07-10 | $10.64 | $17.05 | 42,183 | — | — |
| 1975-07-09 | $10.43 | $16.71 | 18,918 | — | — |
| 1975-07-08 | $10.43 | $16.71 | 27,730 | — | — |
| 1975-07-07 | $10.43 | $16.71 | 33,605 | — | — |
| 1975-07-03 | $10.43 | $16.71 | 34,310 | — | — |
| 1975-07-02 | $10.43 | $16.71 | 29,258 | — | — |
| 1975-07-01 | $10.85 | $17.39 | 50,173 | — | — |
| 1975-06-30 | $10.96 | $17.57 | 20,680 | — | — |
| 1975-06-27 | $11.17 | $17.91 | 44,885 | — | — |
| 1975-06-26 | $11.49 | $18.42 | 16,803 | — | — |
| 1975-06-25 | $11.49 | $18.42 | 14,923 | — | — |
| 1975-06-24 | $11.60 | $18.59 | 38,893 | — | — |
| 1975-06-23 | $11.60 | $18.59 | 37,365 | — | — |
| 1975-06-20 | $11.38 | $18.25 | 79,313 | — | — |
| 1975-06-19 | $10.96 | $17.57 | 33,723 | — | — |
| 1975-06-18 | $10.74 | $17.22 | 17,038 | — | — |
| 1975-06-17 | $10.74 | $17.22 | 15,863 | — | — |
| 1975-06-16 | $10.74 | $17.22 | 17,038 | — | — |
| 1975-06-13 | $10.53 | $16.88 | 14,335 | — | — |
| 1975-06-12 | $10.85 | $16.90 | 38,658 | — | — |
| 1975-06-11 | $10.85 | $16.90 | 15,628 | — | — |
| 1975-06-10 | $11.06 | $17.23 | 35,603 | — | — |
| 1975-06-09 | $10.74 | $16.73 | 37,013 | — | — |
| 1975-06-06 | $10.64 | $16.57 | 18,565 | — | — |
| 1975-06-05 | $10.43 | $16.24 | 37,600 | — | — |
| 1975-06-04 | $10.21 | $15.91 | 37,013 | — | — |
| 1975-06-03 | $10.21 | $15.91 | 92,003 | — | — |
| 1975-06-02 | $9.89 | $15.41 | 23,148 | — | — |
| 1975-05-30 | $9.57 | $14.91 | 15,275 | — | — |
| 1975-05-29 | $9.68 | $15.08 | 35,015 | — | — |
| 1975-05-28 | $9.68 | $15.08 | 17,390 | — | — |
| 1975-05-27 | $9.79 | $15.24 | 11,868 | — | — |
| 1975-05-23 | $9.57 | $14.91 | 9,635 | — | — |
| 1975-05-22 | $9.68 | $15.08 | 14,923 | — | — |
| 1975-05-21 | $9.79 | $15.24 | 10,575 | — | — |
| 1975-05-20 | $9.68 | $15.08 | 25,968 | — | — |
| 1975-05-19 | $9.68 | $15.08 | 11,868 | — | — |
| 1975-05-16 | $9.57 | $14.91 | 12,338 | — | — |
| 1975-05-15 | $9.68 | $15.08 | 13,983 | — | — |
| 1975-05-14 | $9.68 | $15.08 | 17,508 | — | — |
| 1975-05-13 | $9.57 | $14.91 | 20,328 | — | — |
| 1975-05-12 | $9.47 | $14.75 | 18,330 | — | — |
| 1975-05-09 | $9.57 | $14.91 | 15,628 | — | — |
| 1975-05-08 | $9.36 | $14.58 | 14,805 | — | — |
| 1975-05-07 | $9.26 | $14.41 | 11,280 | — | — |
| 1975-05-06 | $9.15 | $14.25 | 10,928 | — | — |
| 1975-05-05 | $9.26 | $14.41 | 15,158 | — | — |
| 1975-05-02 | $9.15 | $14.25 | 9,870 | — | — |
| 1975-05-01 | $9.15 | $14.25 | 23,970 | — | — |
| 1975-04-30 | $9.15 | $14.25 | 20,915 | — | — |
| 1975-04-29 | $9.15 | $14.25 | 10,928 | — | — |
| 1975-04-28 | $9.15 | $14.25 | 22,208 | — | — |
| 1975-04-25 | $9.26 | $14.41 | 19,388 | — | — |
| 1975-04-24 | $9.36 | $14.58 | 15,628 | — | — |
| 1975-04-23 | $9.57 | $14.91 | 24,205 | — | — |
| 1975-04-22 | $9.47 | $14.75 | 23,735 | — | — |
| 1975-04-21 | $9.36 | $14.58 | 31,490 | — | — |
| 1975-04-18 | $9.36 | $14.58 | 15,158 | — | — |
| 1975-04-17 | $9.36 | $14.58 | 42,418 | — | — |
| 1975-04-16 | $9.26 | $14.41 | 41,125 | — | — |
| 1975-04-15 | $9.26 | $14.41 | 18,095 | — | — |
| 1975-04-14 | $9.15 | $14.25 | 14,688 | — | — |
| 1975-04-11 | $9.15 | $14.25 | 15,158 | — | — |
| 1975-04-10 | $9.15 | $14.25 | 23,265 | — | — |
| 1975-04-09 | $9.15 | $14.25 | 21,973 | — | — |
| 1975-04-08 | $9.04 | $14.08 | 47,470 | — | — |
| 1975-04-07 | $9.04 | $14.08 | 26,555 | — | — |
| 1975-04-04 | $8.94 | $13.92 | 11,868 | — | — |
| 1975-04-03 | $8.94 | $13.92 | 30,315 | — | — |
| 1975-04-02 | $8.94 | $13.92 | 63,803 | — | — |
| 1975-04-01 | $8.94 | $13.92 | 18,800 | — | — |
| 1975-03-31 | $8.83 | $13.75 | 12,220 | — | — |
| 1975-03-27 | $9.04 | $14.08 | 11,280 | — | — |
| 1975-03-26 | $8.94 | $13.92 | 12,220 | — | — |
| 1975-03-25 | $8.94 | $13.92 | 14,923 | — | — |
| 1975-03-24 | $8.94 | $13.92 | 20,210 | — | — |
| 1975-03-21 | $9.26 | $14.41 | 29,610 | — | — |
| 1975-03-20 | $9.68 | $14.60 | 14,570 | — | — |
| 1975-03-19 | $9.68 | $14.60 | 24,675 | — | — |
| 1975-03-18 | $9.47 | $14.27 | 20,093 | — | — |
| 1975-03-17 | $9.57 | $14.44 | 13,160 | — | — |
| 1975-03-14 | $9.57 | $14.44 | 6,933 | — | — |
| 1975-03-13 | $9.57 | $14.44 | 17,155 | — | — |
| 1975-03-12 | $10.11 | $15.24 | 12,808 | — | — |
| 1975-03-11 | $10.11 | $15.24 | 9,048 | — | — |
| 1975-03-10 | $10.21 | $15.40 | 10,340 | — | — |
| 1975-03-07 | $10.11 | $15.24 | 5,288 | — | — |
| 1975-03-06 | $10.21 | $15.40 | 7,050 | — | — |
| 1975-03-05 | $10.00 | $15.08 | 11,868 | — | — |
| 1975-03-04 | $9.89 | $14.92 | 7,990 | — | — |
| 1975-03-03 | $9.79 | $14.76 | 10,458 | — | — |
| 1975-02-28 | $9.68 | $14.60 | 9,635 | — | — |
| 1975-02-27 | $9.68 | $14.60 | 6,228 | — | — |
| 1975-02-26 | $9.68 | $14.60 | 5,993 | — | — |
| 1975-02-25 | $9.68 | $14.60 | 11,868 | — | — |
| 1975-02-24 | $9.57 | $14.44 | 19,858 | — | — |
| 1975-02-21 | $9.36 | $14.11 | 24,910 | — | — |
| 1975-02-20 | $9.36 | $14.11 | 17,038 | — | — |
| 1975-02-19 | $9.47 | $14.27 | 13,395 | — | — |
| 1975-02-18 | $9.57 | $14.44 | 18,918 | — | — |
| 1975-02-14 | $10.00 | $15.08 | 11,750 | — | — |
| 1975-02-13 | $10.11 | $15.24 | 10,928 | — | — |
| 1975-02-12 | $10.32 | $15.56 | 10,223 | — | — |
| 1975-02-11 | $10.32 | $15.56 | 11,045 | — | — |
| 1975-02-10 | $10.53 | $15.88 | 12,808 | — | — |
| 1975-02-07 | $10.53 | $15.88 | 12,690 | — | — |
| 1975-02-06 | $10.43 | $15.72 | 19,388 | — | — |
| 1975-02-05 | $10.85 | $16.36 | 14,453 | — | — |
| 1975-02-04 | $10.96 | $16.52 | 25,263 | — | — |
| 1975-02-03 | $11.06 | $16.68 | 30,550 | — | — |
| 1975-01-31 | $10.11 | $15.24 | 20,680 | — | — |
| 1975-01-30 | $10.64 | $16.04 | 19,388 | — | — |
| 1975-01-29 | $10.85 | $16.36 | 37,953 | — | — |
| 1975-01-28 | $10.96 | $16.52 | 43,710 | — | — |
| 1975-01-27 | $10.74 | $16.20 | 32,665 | — | — |
| 1975-01-24 | $9.57 | $14.44 | 16,098 | — | — |
| 1975-01-23 | $9.36 | $14.11 | 15,980 | — | — |
| 1975-01-22 | $9.26 | $13.95 | 10,575 | — | — |
| 1975-01-21 | $9.04 | $13.63 | 24,675 | — | — |
| 1975-01-20 | $9.04 | $13.63 | 15,510 | — | — |
| 1975-01-17 | $9.04 | $13.63 | 10,223 | — | — |
| 1975-01-16 | $9.15 | $13.79 | 13,630 | — | — |
| 1975-01-15 | $9.04 | $13.63 | 27,025 | — | — |
| 1975-01-14 | $8.94 | $13.47 | 12,573 | — | — |
| 1975-01-13 | $8.83 | $13.31 | 18,095 | — | — |
| 1975-01-10 | $8.72 | $13.15 | 16,215 | — | — |
| 1975-01-09 | $8.62 | $12.99 | 12,103 | — | — |
| 1975-01-08 | $8.83 | $13.31 | 13,630 | — | — |
| 1975-01-07 | $8.94 | $13.47 | 14,100 | — | — |
| 1975-01-06 | $8.83 | $13.31 | 36,778 | — | — |
| 1975-01-03 | $8.30 | $12.51 | 27,260 | — | — |
| 1975-01-02 | $7.87 | $11.87 | 32,665 | — | — |