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 | $2.86 | $3.05 | 52,800 | — | — |
| 1975-12-30 | $2.85 | $3.04 | 258,000 | — | — |
| 1975-12-29 | $2.89 | $3.07 | 343,200 | — | — |
| 1975-12-26 | $2.92 | $3.11 | 284,400 | — | — |
| 1975-12-24 | $2.91 | $3.09 | 211,200 | — | — |
| 1975-12-23 | $2.85 | $3.04 | 324,000 | — | — |
| 1975-12-22 | $2.89 | $3.07 | 372,000 | — | — |
| 1975-12-19 | $2.92 | $3.11 | 460,800 | — | — |
| 1975-12-18 | $2.91 | $3.09 | 400,800 | — | — |
| 1975-12-17 | $2.89 | $3.07 | 385,200 | — | — |
| 1975-12-16 | $2.83 | $3.02 | 846,000 | — | — |
| 1975-12-15 | $2.82 | $3.01 | 301,200 | — | — |
| 1975-12-12 | $2.83 | $3.02 | 246,000 | — | — |
| 1975-12-11 | $2.85 | $3.04 | 166,800 | — | — |
| 1975-12-10 | $2.85 | $3.04 | 250,800 | — | — |
| 1975-12-09 | $2.89 | $3.07 | 192,000 | — | — |
| 1975-12-08 | $2.92 | $3.11 | 228,000 | — | — |
| 1975-12-05 | $2.91 | $3.09 | 619,200 | — | — |
| 1975-12-04 | $2.94 | $3.13 | 332,400 | — | — |
| 1975-12-03 | $2.94 | $3.13 | 693,600 | — | — |
| 1975-12-02 | $3.07 | $3.27 | 382,800 | — | — |
| 1975-12-01 | $3.11 | $3.32 | 474,000 | — | — |
| 1975-11-28 | $3.17 | $3.37 | 290,400 | — | — |
| 1975-11-26 | $3.16 | $3.36 | 190,800 | — | — |
| 1975-11-25 | $3.17 | $3.37 | 537,600 | — | — |
| 1975-11-24 | $3.17 | $3.37 | 486,000 | — | — |
| 1975-11-21 | $3.16 | $3.36 | 384,000 | — | — |
| 1975-11-20 | $3.07 | $3.27 | 328,800 | — | — |
| 1975-11-19 | $3.04 | $3.24 | 483,600 | — | — |
| 1975-11-18 | $3.05 | $3.25 | 325,200 | — | — |
| 1975-11-17 | $3.04 | $3.24 | 448,800 | — | — |
| 1975-11-14 | $3.04 | $3.22 | 1,028,400 | — | — |
| 1975-11-13 | $3.00 | $3.18 | 520,800 | — | — |
| 1975-11-12 | $2.97 | $3.15 | 351,600 | — | — |
| 1975-11-11 | $2.92 | $3.09 | 70,800 | — | — |
| 1975-11-10 | $2.92 | $3.09 | 64,800 | — | — |
| 1975-11-07 | $2.92 | $3.09 | 236,400 | — | — |
| 1975-11-06 | $2.91 | $3.08 | 390,000 | — | — |
| 1975-11-05 | $2.89 | $3.06 | 232,800 | — | — |
| 1975-11-04 | $2.89 | $3.06 | 61,200 | — | — |
| 1975-11-03 | $2.88 | $3.05 | 205,200 | — | — |
| 1975-10-31 | $2.89 | $3.06 | 286,800 | — | — |
| 1975-10-30 | $2.92 | $3.09 | 330,000 | — | — |
| 1975-10-29 | $2.91 | $3.08 | 442,800 | — | — |
| 1975-10-28 | $2.94 | $3.11 | 476,400 | — | — |
| 1975-10-27 | $2.92 | $3.09 | 177,600 | — | — |
| 1975-10-24 | $2.96 | $3.13 | 118,800 | — | — |
| 1975-10-23 | $2.96 | $3.13 | 691,200 | — | — |
| 1975-10-22 | $2.94 | $3.11 | 907,200 | — | — |
| 1975-10-21 | $2.92 | $3.09 | 241,200 | — | — |
| 1975-10-20 | $2.89 | $3.06 | 1,050,000 | — | — |
| 1975-10-17 | $2.88 | $3.05 | 334,800 | — | — |
| 1975-10-16 | $2.89 | $3.06 | 495,600 | — | — |
| 1975-10-15 | $2.89 | $3.06 | 318,000 | — | — |
| 1975-10-14 | $2.88 | $3.05 | 271,200 | — | — |
| 1975-10-13 | $2.91 | $3.08 | 186,000 | — | — |
| 1975-10-10 | $2.89 | $3.06 | 1,113,600 | — | — |
| 1975-10-09 | $2.92 | $3.09 | 411,600 | — | — |
| 1975-10-08 | $2.89 | $3.06 | 224,400 | — | — |
| 1975-10-07 | $2.88 | $3.05 | 614,400 | — | — |
| 1975-10-06 | $2.89 | $3.06 | 286,800 | — | — |
| 1975-10-03 | $2.79 | $2.96 | 258,000 | — | — |
| 1975-10-02 | $2.79 | $2.96 | 628,800 | — | — |
| 1975-10-01 | $2.77 | $2.94 | 122,400 | — | — |
| 1975-09-30 | $2.82 | $2.99 | 87,600 | — | — |
| 1975-09-29 | $2.88 | $3.05 | 148,800 | — | — |
| 1975-09-26 | $2.88 | $3.05 | 129,600 | — | — |
| 1975-09-25 | $2.85 | $3.02 | 200,400 | — | — |
| 1975-09-24 | $2.79 | $2.96 | 397,200 | — | — |
| 1975-09-23 | $2.77 | $2.94 | 427,200 | — | — |
| 1975-09-22 | $2.85 | $3.02 | 436,800 | — | — |
| 1975-09-19 | $2.80 | $2.97 | 778,800 | — | — |
| 1975-09-18 | $2.80 | $2.97 | 199,200 | — | — |
| 1975-09-17 | $2.79 | $2.96 | 204,000 | — | — |
| 1975-09-16 | $2.75 | $2.91 | 232,800 | — | — |
| 1975-09-15 | $2.75 | $2.91 | 159,600 | — | — |
| 1975-09-12 | $2.75 | $2.91 | 213,600 | — | — |
| 1975-09-11 | $2.75 | $2.91 | 697,200 | — | — |
| 1975-09-10 | $2.83 | $3.00 | 722,400 | — | — |
| 1975-09-09 | $2.95 | $3.12 | 327,600 | — | — |
| 1975-09-08 | $2.95 | $3.12 | 268,800 | — | — |
| 1975-09-05 | $2.92 | $3.09 | 321,600 | — | — |
| 1975-09-04 | $2.92 | $3.09 | 643,200 | — | — |
| 1975-09-03 | $2.95 | $3.12 | 654,000 | — | — |
| 1975-09-02 | $2.91 | $3.08 | 411,600 | — | — |
| 1975-08-29 | $2.92 | $3.09 | 639,600 | — | — |
| 1975-08-28 | $2.95 | $3.12 | 630,000 | — | — |
| 1975-08-27 | $2.92 | $3.09 | 297,600 | — | — |
| 1975-08-26 | $2.96 | $3.13 | 639,600 | — | — |
| 1975-08-25 | $2.96 | $3.13 | 316,800 | — | — |
| 1975-08-22 | $2.92 | $3.09 | 456,000 | — | — |
| 1975-08-21 | $2.88 | $3.05 | 469,200 | — | — |
| 1975-08-20 | $2.89 | $3.06 | 1,461,600 | — | — |
| 1975-08-19 | $2.95 | $3.12 | 493,200 | — | — |
| 1975-08-18 | $3.00 | $3.18 | 327,600 | — | — |
| 1975-08-15 | $2.99 | $3.15 | 663,600 | — | — |
| 1975-08-14 | $2.99 | $3.15 | 558,000 | — | — |
| 1975-08-13 | $2.92 | $3.07 | 400,800 | — | — |
| 1975-08-12 | $2.92 | $3.07 | 237,600 | — | — |
| 1975-08-11 | $2.92 | $3.07 | 640,800 | — | — |
| 1975-08-08 | $2.92 | $3.07 | 584,400 | — | — |
| 1975-08-07 | $2.89 | $3.04 | 415,200 | — | — |
| 1975-08-06 | $2.89 | $3.04 | 447,600 | — | — |
| 1975-08-05 | $2.92 | $3.07 | 620,400 | — | — |
| 1975-08-04 | $2.92 | $3.07 | 432,000 | — | — |
| 1975-08-01 | $2.98 | $3.14 | 421,200 | — | — |
| 1975-07-31 | $3.08 | $3.25 | 444,000 | — | — |
| 1975-07-30 | $3.16 | $3.33 | 298,800 | — | — |
| 1975-07-29 | $3.13 | $3.29 | 608,400 | — | — |
| 1975-07-28 | $3.14 | $3.30 | 158,400 | — | — |
| 1975-07-25 | $3.14 | $3.30 | 279,600 | — | — |
| 1975-07-24 | $3.16 | $3.33 | 250,800 | — | — |
| 1975-07-23 | $3.14 | $3.30 | 222,000 | — | — |
| 1975-07-22 | $3.22 | $3.39 | 566,400 | — | — |
| 1975-07-21 | $3.21 | $3.38 | 380,400 | — | — |
| 1975-07-18 | $3.23 | $3.40 | 464,400 | — | — |
| 1975-07-17 | $3.25 | $3.43 | 496,800 | — | — |
| 1975-07-16 | $3.35 | $3.53 | 1,078,800 | — | — |
| 1975-07-15 | $3.38 | $3.56 | 373,200 | — | — |
| 1975-07-14 | $3.27 | $3.45 | 192,000 | — | — |
| 1975-07-11 | $3.23 | $3.40 | 274,800 | — | — |
| 1975-07-10 | $3.29 | $3.47 | 361,200 | — | — |
| 1975-07-09 | $3.30 | $3.48 | 241,200 | — | — |
| 1975-07-08 | $3.22 | $3.39 | 177,600 | — | — |
| 1975-07-07 | $3.23 | $3.40 | 150,000 | — | — |
| 1975-07-03 | $3.27 | $3.45 | 390,000 | — | — |
| 1975-07-02 | $3.33 | $3.51 | 97,200 | — | — |
| 1975-07-01 | $3.32 | $3.50 | 121,200 | — | — |
| 1975-06-30 | $3.33 | $3.51 | 190,800 | — | — |
| 1975-06-27 | $3.32 | $3.50 | 213,600 | — | — |
| 1975-06-26 | $3.29 | $3.47 | 207,600 | — | — |
| 1975-06-25 | $3.32 | $3.50 | 195,600 | — | — |
| 1975-06-24 | $3.32 | $3.50 | 403,200 | — | — |
| 1975-06-23 | $3.29 | $3.47 | 180,000 | — | — |
| 1975-06-20 | $3.23 | $3.40 | 1,411,200 | — | — |
| 1975-06-19 | $3.17 | $3.34 | 255,600 | — | — |
| 1975-06-18 | $3.14 | $3.30 | 217,200 | — | — |
| 1975-06-17 | $3.13 | $3.29 | 1,070,400 | — | — |
| 1975-06-16 | $3.19 | $3.36 | 344,400 | — | — |
| 1975-06-13 | $3.10 | $3.27 | 332,400 | — | — |
| 1975-06-12 | $3.13 | $3.29 | 858,000 | — | — |
| 1975-06-11 | $3.14 | $3.30 | 654,000 | — | — |
| 1975-06-10 | $3.11 | $3.28 | 412,800 | — | — |
| 1975-06-09 | $3.17 | $3.34 | 764,400 | — | — |
| 1975-06-06 | $3.21 | $3.38 | 300,000 | — | — |
| 1975-06-05 | $3.30 | $3.48 | 474,000 | — | — |
| 1975-06-04 | $3.29 | $3.47 | 256,800 | — | — |
| 1975-06-03 | $3.29 | $3.47 | 397,200 | — | — |
| 1975-06-02 | $3.30 | $3.48 | 470,400 | — | — |
| 1975-05-30 | $3.30 | $3.48 | 517,200 | — | — |
| 1975-05-29 | $3.27 | $3.45 | 414,000 | — | — |
| 1975-05-28 | $3.26 | $3.44 | 660,000 | — | — |
| 1975-05-27 | $3.35 | $3.53 | 740,400 | — | — |
| 1975-05-23 | $3.29 | $3.47 | 420,000 | — | — |
| 1975-05-22 | $3.21 | $3.38 | 298,800 | — | — |
| 1975-05-21 | $3.19 | $3.36 | 379,200 | — | — |
| 1975-05-20 | $3.10 | $3.27 | 388,800 | — | — |
| 1975-05-19 | $3.10 | $3.27 | 332,400 | — | — |
| 1975-05-16 | $3.17 | $3.32 | 208,800 | — | — |
| 1975-05-15 | $3.24 | $3.40 | 295,200 | — | — |
| 1975-05-14 | $3.22 | $3.38 | 375,600 | — | — |
| 1975-05-13 | $3.14 | $3.29 | 354,000 | — | — |
| 1975-05-12 | $3.04 | $3.19 | 446,400 | — | — |
| 1975-05-09 | $2.99 | $3.14 | 634,800 | — | — |
| 1975-05-08 | $2.92 | $3.06 | 469,200 | — | — |
| 1975-05-07 | $2.88 | $3.01 | 496,800 | — | — |
| 1975-05-06 | $2.91 | $3.05 | 298,800 | — | — |
| 1975-05-05 | $2.91 | $3.05 | 240,000 | — | — |
| 1975-05-02 | $2.91 | $3.05 | 3,463,200 | — | — |
| 1975-05-01 | $2.89 | $3.03 | 303,600 | — | — |
| 1975-04-30 | $2.83 | $2.97 | 196,800 | — | — |
| 1975-04-29 | $2.73 | $2.86 | 417,600 | — | — |
| 1975-04-28 | $2.77 | $2.91 | 132,000 | — | — |
| 1975-04-25 | $2.80 | $2.94 | 157,200 | — | — |
| 1975-04-24 | $2.79 | $2.93 | 642,000 | — | — |
| 1975-04-23 | $2.98 | $3.12 | 819,600 | — | — |
| 1975-04-22 | $2.95 | $3.09 | 338,400 | — | — |
| 1975-04-21 | $3.03 | $3.18 | 480,000 | — | — |
| 1975-04-18 | $2.92 | $3.06 | 453,600 | — | — |
| 1975-04-17 | $2.89 | $3.03 | 616,800 | — | — |
| 1975-04-16 | $2.82 | $2.96 | 381,600 | — | — |
| 1975-04-15 | $2.75 | $2.88 | 351,600 | — | — |
| 1975-04-14 | $2.79 | $2.93 | 213,600 | — | — |
| 1975-04-11 | $2.72 | $2.85 | 0 | — | — |
| 1975-04-10 | $2.72 | $2.85 | 633,600 | — | — |
| 1975-04-09 | $2.53 | $2.65 | 685,200 | — | — |
| 1975-04-08 | $2.42 | $2.53 | 146,400 | — | — |
| 1975-04-07 | $2.44 | $2.56 | 393,600 | — | — |
| 1975-04-04 | $2.46 | $2.58 | 433,200 | — | — |
| 1975-04-03 | $2.50 | $2.62 | 745,200 | — | — |
| 1975-04-02 | $2.52 | $2.64 | 321,600 | — | — |
| 1975-04-01 | $2.57 | $2.70 | 380,400 | — | — |
| 1975-03-31 | $2.60 | $2.73 | 184,800 | — | — |
| 1975-03-27 | $2.60 | $2.73 | 405,600 | — | — |
| 1975-03-26 | $2.58 | $2.71 | 787,200 | — | — |
| 1975-03-25 | $2.63 | $2.75 | 243,600 | — | — |
| 1975-03-24 | $2.60 | $2.73 | 336,000 | — | — |
| 1975-03-21 | $2.70 | $2.83 | 146,400 | — | — |
| 1975-03-20 | $2.71 | $2.84 | 438,000 | — | — |
| 1975-03-19 | $2.75 | $2.88 | 580,800 | — | — |
| 1975-03-18 | $2.75 | $2.88 | 1,038,000 | — | — |
| 1975-03-17 | $2.75 | $2.88 | 435,600 | — | — |
| 1975-03-14 | $2.74 | $2.87 | 436,800 | — | — |
| 1975-03-13 | $2.72 | $2.85 | 261,600 | — | — |
| 1975-03-12 | $2.76 | $2.89 | 1,710,000 | — | — |
| 1975-03-11 | $2.77 | $2.91 | 661,200 | — | — |
| 1975-03-10 | $2.83 | $2.97 | 202,800 | — | — |
| 1975-03-07 | $2.85 | $2.99 | 684,000 | — | — |
| 1975-03-06 | $2.85 | $2.99 | 440,400 | — | — |
| 1975-03-05 | $2.86 | $3.00 | 604,800 | — | — |
| 1975-03-04 | $2.91 | $3.05 | 874,800 | — | — |
| 1975-03-03 | $2.85 | $2.99 | 571,200 | — | — |
| 1975-02-28 | $2.78 | $2.92 | 324,000 | — | — |
| 1975-02-27 | $2.71 | $2.84 | 399,600 | — | — |
| 1975-02-26 | $2.69 | $2.82 | 362,400 | — | — |
| 1975-02-25 | $2.73 | $2.86 | 879,600 | — | — |
| 1975-02-24 | $2.82 | $2.96 | 537,600 | — | — |
| 1975-02-21 | $2.75 | $2.88 | 486,000 | — | — |
| 1975-02-20 | $2.70 | $2.83 | 656,400 | — | — |
| 1975-02-19 | $2.58 | $2.71 | 543,600 | — | — |
| 1975-02-18 | $2.52 | $2.64 | 322,800 | — | — |
| 1975-02-14 | $2.55 | $2.68 | 878,400 | — | — |
| 1975-02-13 | $2.52 | $2.63 | 1,910,400 | — | — |
| 1975-02-12 | $2.52 | $2.63 | 115,200 | — | — |
| 1975-02-11 | $2.51 | $2.62 | 202,800 | — | — |
| 1975-02-10 | $2.50 | $2.61 | 219,600 | — | — |
| 1975-02-07 | $2.48 | $2.58 | 302,400 | — | — |
| 1975-02-06 | $2.48 | $2.58 | 501,600 | — | — |
| 1975-02-05 | $2.49 | $2.59 | 796,800 | — | — |
| 1975-02-04 | $2.42 | $2.52 | 800,400 | — | — |
| 1975-02-03 | $2.42 | $2.52 | 439,200 | — | — |
| 1975-01-31 | $2.46 | $2.56 | 210,000 | — | — |
| 1975-01-30 | $2.33 | $2.43 | 505,200 | — | — |
| 1975-01-29 | $2.35 | $2.45 | 402,000 | — | — |
| 1975-01-28 | $2.29 | $2.39 | 697,200 | — | — |
| 1975-01-27 | $2.23 | $2.32 | 708,000 | — | — |
| 1975-01-24 | $2.10 | $2.19 | 781,200 | — | — |
| 1975-01-23 | $2.08 | $2.17 | 688,800 | — | — |
| 1975-01-22 | $2.04 | $2.13 | 295,200 | — | — |
| 1975-01-21 | $2.07 | $2.16 | 132,000 | — | — |
| 1975-01-20 | $2.04 | $2.13 | 490,800 | — | — |
| 1975-01-17 | $2.07 | $2.16 | 196,800 | — | — |
| 1975-01-16 | $2.10 | $2.19 | 534,000 | — | — |
| 1975-01-15 | $2.10 | $2.19 | 306,000 | — | — |
| 1975-01-14 | $2.00 | $2.08 | 208,800 | — | — |
| 1975-01-13 | $2.06 | $2.15 | 926,400 | — | — |
| 1975-01-10 | $2.14 | $2.23 | 445,200 | — | — |
| 1975-01-09 | $2.23 | $2.32 | 337,200 | — | — |
| 1975-01-08 | $2.14 | $2.23 | 286,800 | — | — |
| 1975-01-07 | $2.17 | $2.26 | 692,400 | — | — |
| 1975-01-06 | $2.11 | $2.20 | 524,400 | — | — |
| 1975-01-03 | $2.07 | $2.16 | 290,400 | — | — |
| 1975-01-02 | $2.07 | $2.16 | 199,200 | — | — |