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
- 1973-05-03 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 | $4.91 | $6.20 | 64,400 | — | — |
| 1975-12-30 | $4.81 | $6.09 | 33,200 | — | — |
| 1975-12-29 | $4.81 | $6.09 | 48,800 | — | — |
| 1975-12-26 | $4.94 | $6.11 | 411,600 | — | — |
| 1975-12-24 | $4.91 | $6.07 | 64,400 | — | — |
| 1975-12-23 | $4.91 | $6.07 | 66,000 | — | — |
| 1975-12-22 | $4.91 | $6.07 | 60,800 | — | — |
| 1975-12-19 | $4.88 | $6.03 | 56,400 | — | — |
| 1975-12-18 | $4.91 | $6.07 | 30,000 | — | — |
| 1975-12-17 | $4.97 | $6.15 | 128,400 | — | — |
| 1975-12-16 | $4.84 | $6.00 | 61,600 | — | — |
| 1975-12-15 | $4.81 | $5.96 | 32,000 | — | — |
| 1975-12-12 | $4.78 | $5.92 | 158,000 | — | — |
| 1975-12-11 | $4.78 | $5.92 | 43,600 | — | — |
| 1975-12-10 | $4.81 | $5.96 | 38,800 | — | — |
| 1975-12-09 | $4.81 | $5.96 | 62,000 | — | — |
| 1975-12-08 | $4.78 | $5.92 | 53,200 | — | — |
| 1975-12-05 | $4.75 | $5.88 | 38,400 | — | — |
| 1975-12-04 | $4.75 | $5.88 | 28,400 | — | — |
| 1975-12-03 | $4.75 | $5.88 | 81,200 | — | — |
| 1975-12-02 | $4.84 | $6.00 | 30,800 | — | — |
| 1975-12-01 | $4.81 | $5.96 | 27,600 | — | — |
| 1975-11-28 | $4.78 | $5.92 | 20,000 | — | — |
| 1975-11-26 | $4.84 | $6.00 | 37,200 | — | — |
| 1975-11-25 | $4.91 | $6.07 | 56,000 | — | — |
| 1975-11-24 | $4.81 | $5.96 | 34,400 | — | — |
| 1975-11-21 | $4.75 | $5.88 | 33,600 | — | — |
| 1975-11-20 | $4.72 | $5.84 | 45,600 | — | — |
| 1975-11-19 | $4.75 | $5.88 | 64,400 | — | — |
| 1975-11-18 | $4.69 | $5.80 | 65,600 | — | — |
| 1975-11-17 | $4.69 | $5.80 | 45,200 | — | — |
| 1975-11-14 | $4.69 | $5.80 | 43,200 | — | — |
| 1975-11-13 | $4.69 | $5.80 | 48,000 | — | — |
| 1975-11-12 | $4.69 | $5.80 | 60,800 | — | — |
| 1975-11-11 | $4.72 | $5.84 | 18,400 | — | — |
| 1975-11-10 | $4.72 | $5.84 | 32,800 | — | — |
| 1975-11-07 | $4.72 | $5.84 | 54,800 | — | — |
| 1975-11-06 | $4.69 | $5.80 | 66,000 | — | — |
| 1975-11-05 | $4.72 | $5.84 | 42,400 | — | — |
| 1975-11-04 | $4.66 | $5.76 | 45,600 | — | — |
| 1975-11-03 | $4.66 | $5.76 | 54,800 | — | — |
| 1975-10-31 | $4.69 | $5.80 | 37,600 | — | — |
| 1975-10-30 | $4.72 | $5.84 | 47,200 | — | — |
| 1975-10-29 | $4.69 | $5.80 | 64,000 | — | — |
| 1975-10-28 | $4.72 | $5.84 | 24,400 | — | — |
| 1975-10-27 | $4.75 | $5.88 | 586,000 | — | — |
| 1975-10-24 | $4.75 | $5.88 | 52,000 | — | — |
| 1975-10-23 | $4.91 | $6.07 | 50,400 | — | — |
| 1975-10-22 | $4.97 | $6.15 | 43,600 | — | — |
| 1975-10-21 | $4.94 | $6.11 | 64,400 | — | — |
| 1975-10-20 | $4.88 | $6.03 | 57,200 | — | — |
| 1975-10-17 | $4.84 | $6.00 | 111,200 | — | — |
| 1975-10-16 | $4.84 | $6.00 | 85,600 | — | — |
| 1975-10-15 | $4.84 | $6.00 | 56,800 | — | — |
| 1975-10-14 | $4.88 | $6.03 | 90,000 | — | — |
| 1975-10-13 | $4.75 | $5.88 | 40,000 | — | — |
| 1975-10-10 | $4.66 | $5.76 | 65,600 | — | — |
| 1975-10-09 | $4.66 | $5.76 | 31,200 | — | — |
| 1975-10-08 | $4.69 | $5.80 | 44,800 | — | — |
| 1975-10-07 | $4.69 | $5.80 | 30,400 | — | — |
| 1975-10-06 | $4.69 | $5.80 | 30,400 | — | — |
| 1975-10-03 | $4.69 | $5.80 | 42,800 | — | — |
| 1975-10-02 | $4.56 | $5.65 | 65,600 | — | — |
| 1975-10-01 | $4.53 | $5.61 | 34,000 | — | — |
| 1975-09-30 | $4.50 | $5.57 | 29,200 | — | — |
| 1975-09-29 | $4.50 | $5.57 | 38,400 | — | — |
| 1975-09-26 | $4.66 | $5.63 | 85,600 | — | — |
| 1975-09-25 | $4.59 | $5.56 | 66,800 | — | — |
| 1975-09-24 | $4.59 | $5.56 | 67,200 | — | — |
| 1975-09-23 | $4.59 | $5.56 | 64,800 | — | — |
| 1975-09-22 | $4.56 | $5.52 | 40,000 | — | — |
| 1975-09-19 | $4.59 | $5.56 | 165,600 | — | — |
| 1975-09-18 | $4.56 | $5.52 | 35,200 | — | — |
| 1975-09-17 | $4.56 | $5.52 | 232,800 | — | — |
| 1975-09-16 | $4.59 | $5.56 | 69,200 | — | — |
| 1975-09-15 | $4.56 | $5.52 | 16,000 | — | — |
| 1975-09-12 | $4.59 | $5.56 | 26,400 | — | — |
| 1975-09-11 | $4.59 | $5.56 | 126,000 | — | — |
| 1975-09-10 | $4.72 | $5.71 | 24,400 | — | — |
| 1975-09-09 | $4.69 | $5.67 | 31,600 | — | — |
| 1975-09-08 | $4.69 | $5.67 | 42,400 | — | — |
| 1975-09-05 | $4.63 | $5.60 | 125,200 | — | — |
| 1975-09-04 | $4.66 | $5.63 | 24,400 | — | — |
| 1975-09-03 | $4.66 | $5.63 | 41,600 | — | — |
| 1975-09-02 | $4.69 | $5.67 | 24,400 | — | — |
| 1975-08-29 | $4.69 | $5.67 | 654,000 | — | — |
| 1975-08-28 | $4.69 | $5.67 | 34,000 | — | — |
| 1975-08-27 | $4.63 | $5.60 | 60,800 | — | — |
| 1975-08-26 | $4.59 | $5.56 | 83,600 | — | — |
| 1975-08-25 | $4.53 | $5.48 | 47,200 | — | — |
| 1975-08-22 | $4.34 | $5.26 | 109,600 | — | — |
| 1975-08-21 | $4.31 | $5.22 | 94,000 | — | — |
| 1975-08-20 | $4.38 | $5.29 | 72,000 | — | — |
| 1975-08-19 | $4.41 | $5.33 | 34,000 | — | — |
| 1975-08-18 | $4.47 | $5.41 | 33,600 | — | — |
| 1975-08-15 | $4.44 | $5.37 | 316,400 | — | — |
| 1975-08-14 | $4.47 | $5.41 | 86,000 | — | — |
| 1975-08-13 | $4.53 | $5.48 | 83,600 | — | — |
| 1975-08-12 | $4.53 | $5.48 | 32,800 | — | — |
| 1975-08-11 | $4.63 | $5.60 | 39,600 | — | — |
| 1975-08-08 | $4.59 | $5.56 | 31,600 | — | — |
| 1975-08-07 | $4.63 | $5.60 | 47,600 | — | — |
| 1975-08-06 | $4.66 | $5.63 | 39,200 | — | — |
| 1975-08-05 | $4.66 | $5.63 | 48,000 | — | — |
| 1975-08-04 | $4.69 | $5.67 | 57,200 | — | — |
| 1975-08-01 | $4.75 | $5.75 | 100,800 | — | — |
| 1975-07-31 | $4.78 | $5.78 | 44,400 | — | — |
| 1975-07-30 | $4.75 | $5.75 | 62,400 | — | — |
| 1975-07-29 | $4.75 | $5.75 | 52,800 | — | — |
| 1975-07-28 | $4.75 | $5.75 | 16,400 | — | — |
| 1975-07-25 | $4.75 | $5.75 | 49,200 | — | — |
| 1975-07-24 | $4.75 | $5.75 | 46,800 | — | — |
| 1975-07-23 | $4.81 | $5.82 | 69,600 | — | — |
| 1975-07-22 | $4.94 | $5.97 | 111,600 | — | — |
| 1975-07-21 | $5.00 | $6.05 | 122,800 | — | — |
| 1975-07-18 | $5.03 | $6.09 | 132,000 | — | — |
| 1975-07-17 | $5.03 | $6.09 | 164,000 | — | — |
| 1975-07-16 | $5.09 | $6.16 | 54,800 | — | — |
| 1975-07-15 | $5.13 | $6.20 | 446,800 | — | — |
| 1975-07-14 | $5.03 | $6.09 | 138,000 | — | — |
| 1975-07-11 | $4.94 | $5.97 | 50,400 | — | — |
| 1975-07-10 | $4.94 | $5.97 | 56,400 | — | — |
| 1975-07-09 | $4.88 | $5.90 | 61,600 | — | — |
| 1975-07-08 | $4.81 | $5.82 | 41,200 | — | — |
| 1975-07-07 | $4.84 | $5.86 | 102,400 | — | — |
| 1975-07-03 | $4.94 | $5.97 | 401,200 | — | — |
| 1975-07-02 | $5.09 | $6.16 | 91,600 | — | — |
| 1975-07-01 | $5.13 | $6.20 | 52,800 | — | — |
| 1975-06-30 | $5.19 | $6.28 | 89,200 | — | — |
| 1975-06-27 | $5.19 | $6.28 | 140,000 | — | — |
| 1975-06-26 | $5.34 | $6.34 | 74,000 | — | — |
| 1975-06-25 | $5.31 | $6.30 | 552,800 | — | — |
| 1975-06-24 | $5.25 | $6.23 | 139,600 | — | — |
| 1975-06-23 | $5.22 | $6.19 | 52,400 | — | — |
| 1975-06-20 | $5.22 | $6.19 | 127,200 | — | — |
| 1975-06-19 | $5.34 | $6.34 | 271,600 | — | — |
| 1975-06-18 | $5.06 | $6.00 | 52,400 | — | — |
| 1975-06-17 | $5.03 | $5.97 | 99,200 | — | — |
| 1975-06-16 | $4.97 | $5.89 | 111,600 | — | — |
| 1975-06-13 | $4.94 | $5.86 | 35,200 | — | — |
| 1975-06-12 | $4.91 | $5.82 | 36,000 | — | — |
| 1975-06-11 | $4.91 | $5.82 | 90,400 | — | — |
| 1975-06-10 | $4.91 | $5.82 | 52,800 | — | — |
| 1975-06-09 | $4.88 | $5.78 | 76,000 | — | — |
| 1975-06-06 | $5.00 | $5.93 | 129,600 | — | — |
| 1975-06-05 | $4.97 | $5.89 | 113,200 | — | — |
| 1975-06-04 | $4.94 | $5.86 | 100,400 | — | — |
| 1975-06-03 | $5.00 | $5.93 | 194,800 | — | — |
| 1975-06-02 | $4.88 | $5.78 | 180,000 | — | — |
| 1975-05-30 | $4.81 | $5.71 | 119,200 | — | — |
| 1975-05-29 | $4.72 | $5.60 | 91,600 | — | — |
| 1975-05-28 | $4.69 | $5.56 | 79,600 | — | — |
| 1975-05-27 | $4.59 | $5.45 | 238,800 | — | — |
| 1975-05-23 | $4.56 | $5.41 | 43,600 | — | — |
| 1975-05-22 | $4.56 | $5.41 | 46,400 | — | — |
| 1975-05-21 | $4.59 | $5.45 | 72,400 | — | — |
| 1975-05-20 | $4.59 | $5.45 | 48,800 | — | — |
| 1975-05-19 | $4.66 | $5.52 | 28,000 | — | — |
| 1975-05-16 | $4.63 | $5.49 | 62,800 | — | — |
| 1975-05-15 | $4.69 | $5.56 | 41,200 | — | — |
| 1975-05-14 | $4.69 | $5.56 | 90,000 | — | — |
| 1975-05-13 | $4.69 | $5.56 | 86,800 | — | — |
| 1975-05-12 | $4.66 | $5.52 | 96,800 | — | — |
| 1975-05-09 | $4.72 | $5.60 | 133,200 | — | — |
| 1975-05-08 | $4.63 | $5.49 | 293,600 | — | — |
| 1975-05-07 | $4.44 | $5.26 | 50,800 | — | — |
| 1975-05-06 | $4.47 | $5.30 | 90,800 | — | — |
| 1975-05-05 | $4.44 | $5.26 | 130,000 | — | — |
| 1975-05-02 | $4.41 | $5.23 | 50,800 | — | — |
| 1975-05-01 | $4.31 | $5.11 | 72,000 | — | — |
| 1975-04-30 | $4.28 | $5.08 | 83,600 | — | — |
| 1975-04-29 | $4.25 | $5.04 | 34,800 | — | — |
| 1975-04-28 | $4.25 | $5.04 | 92,400 | — | — |
| 1975-04-25 | $4.25 | $5.04 | 58,800 | — | — |
| 1975-04-24 | $4.25 | $5.04 | 74,800 | — | — |
| 1975-04-23 | $4.25 | $5.04 | 177,200 | — | — |
| 1975-04-22 | $4.22 | $5.00 | 93,200 | — | — |
| 1975-04-21 | $4.28 | $5.08 | 95,600 | — | — |
| 1975-04-18 | $4.25 | $5.04 | 98,000 | — | — |
| 1975-04-17 | $4.22 | $5.00 | 139,600 | — | — |
| 1975-04-16 | $4.22 | $5.00 | 139,600 | — | — |
| 1975-04-15 | $4.25 | $5.04 | 335,600 | — | — |
| 1975-04-14 | $4.31 | $5.11 | 176,000 | — | — |
| 1975-04-11 | $4.34 | $5.15 | 69,600 | — | — |
| 1975-04-10 | $4.38 | $5.19 | 66,000 | — | — |
| 1975-04-09 | $4.38 | $5.19 | 80,800 | — | — |
| 1975-04-08 | $4.34 | $5.15 | 42,000 | — | — |
| 1975-04-07 | $4.31 | $5.11 | 62,800 | — | — |
| 1975-04-04 | $4.25 | $5.04 | 91,200 | — | — |
| 1975-04-03 | $4.28 | $5.08 | 126,400 | — | — |
| 1975-04-02 | $4.34 | $5.15 | 89,200 | — | — |
| 1975-04-01 | $4.34 | $5.15 | 94,000 | — | — |
| 1975-03-31 | $4.47 | $5.30 | 111,600 | — | — |
| 1975-03-27 | $4.59 | $5.32 | 145,600 | — | — |
| 1975-03-26 | $4.50 | $5.22 | 86,400 | — | — |
| 1975-03-25 | $4.47 | $5.18 | 88,000 | — | — |
| 1975-03-24 | $4.50 | $5.22 | 171,200 | — | — |
| 1975-03-21 | $4.59 | $5.32 | 94,800 | — | — |
| 1975-03-20 | $4.63 | $5.36 | 69,200 | — | — |
| 1975-03-19 | $4.63 | $5.36 | 119,600 | — | — |
| 1975-03-18 | $4.72 | $5.47 | 127,200 | — | — |
| 1975-03-17 | $4.72 | $5.47 | 74,000 | — | — |
| 1975-03-14 | $4.69 | $5.43 | 51,200 | — | — |
| 1975-03-13 | $4.69 | $5.43 | 61,600 | — | — |
| 1975-03-12 | $4.69 | $5.43 | 41,600 | — | — |
| 1975-03-11 | $4.69 | $5.43 | 256,800 | — | — |
| 1975-03-10 | $4.72 | $5.47 | 118,400 | — | — |
| 1975-03-07 | $4.69 | $5.43 | 79,600 | — | — |
| 1975-03-06 | $4.75 | $5.51 | 100,000 | — | — |
| 1975-03-05 | $4.75 | $5.51 | 337,200 | — | — |
| 1975-03-04 | $4.78 | $5.54 | 153,600 | — | — |
| 1975-03-03 | $4.72 | $5.47 | 174,400 | — | — |
| 1975-02-28 | $4.66 | $5.40 | 82,000 | — | — |
| 1975-02-27 | $4.69 | $5.43 | 126,000 | — | — |
| 1975-02-26 | $4.75 | $5.51 | 80,000 | — | — |
| 1975-02-25 | $4.78 | $5.54 | 112,400 | — | — |
| 1975-02-24 | $4.81 | $5.58 | 189,600 | — | — |
| 1975-02-21 | $4.94 | $5.72 | 96,000 | — | — |
| 1975-02-20 | $4.94 | $5.72 | 213,200 | — | — |
| 1975-02-19 | $4.84 | $5.61 | 75,200 | — | — |
| 1975-02-18 | $4.84 | $5.61 | 176,800 | — | — |
| 1975-02-14 | $4.78 | $5.54 | 87,200 | — | — |
| 1975-02-13 | $4.72 | $5.47 | 119,200 | — | — |
| 1975-02-12 | $4.78 | $5.54 | 65,200 | — | — |
| 1975-02-11 | $4.78 | $5.54 | 62,400 | — | — |
| 1975-02-10 | $4.78 | $5.54 | 116,800 | — | — |
| 1975-02-07 | $4.81 | $5.58 | 86,000 | — | — |
| 1975-02-06 | $4.84 | $5.61 | 106,400 | — | — |
| 1975-02-05 | $4.81 | $5.58 | 62,000 | — | — |
| 1975-02-04 | $4.84 | $5.61 | 106,800 | — | — |
| 1975-02-03 | $4.81 | $5.58 | 163,600 | — | — |
| 1975-01-31 | $4.88 | $5.65 | 160,400 | — | — |
| 1975-01-30 | $4.78 | $5.54 | 134,000 | — | — |
| 1975-01-29 | $4.81 | $5.58 | 154,400 | — | — |
| 1975-01-28 | $4.69 | $5.43 | 160,400 | — | — |
| 1975-01-27 | $4.84 | $5.61 | 137,600 | — | — |
| 1975-01-24 | $4.72 | $5.47 | 94,800 | — | — |
| 1975-01-23 | $4.53 | $5.25 | 68,400 | — | — |
| 1975-01-22 | $4.56 | $5.29 | 73,600 | — | — |
| 1975-01-21 | $4.56 | $5.29 | 53,200 | — | — |
| 1975-01-20 | $4.56 | $5.29 | 206,800 | — | — |
| 1975-01-17 | $4.59 | $5.32 | 82,000 | — | — |
| 1975-01-16 | $4.53 | $5.25 | 200,400 | — | — |
| 1975-01-15 | $4.69 | $5.43 | 63,200 | — | — |
| 1975-01-14 | $4.75 | $5.51 | 84,800 | — | — |
| 1975-01-13 | $4.78 | $5.54 | 125,600 | — | — |
| 1975-01-10 | $4.78 | $5.54 | 192,000 | — | — |
| 1975-01-09 | $4.72 | $5.47 | 130,400 | — | — |
| 1975-01-08 | $4.66 | $5.40 | 59,200 | — | — |
| 1975-01-07 | $4.72 | $5.47 | 46,400 | — | — |
| 1975-01-06 | $4.69 | $5.43 | 79,600 | — | — |
| 1975-01-03 | $4.69 | $5.43 | 130,400 | — | — |
| 1975-01-02 | $4.59 | $5.32 | 58,400 | — | — |