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 | $7.25 | $9.56 | 264,600 | — | — |
| 1975-12-30 | $7.19 | $9.48 | 76,600 | — | — |
| 1975-12-29 | $7.19 | $9.48 | 143,800 | — | — |
| 1975-12-26 | $7.19 | $9.48 | 26,400 | — | — |
| 1975-12-24 | $7.25 | $9.56 | 49,000 | — | — |
| 1975-12-23 | $7.25 | $9.56 | 58,600 | — | — |
| 1975-12-22 | $7.25 | $9.56 | 40,800 | — | — |
| 1975-12-19 | $7.19 | $9.48 | 150,000 | — | — |
| 1975-12-18 | $7.19 | $9.48 | 64,800 | — | — |
| 1975-12-17 | $7.13 | $9.40 | 114,200 | — | — |
| 1975-12-16 | $7.00 | $9.23 | 59,400 | — | — |
| 1975-12-15 | $7.00 | $9.23 | 72,400 | — | — |
| 1975-12-12 | $7.00 | $9.23 | 66,800 | — | — |
| 1975-12-11 | $7.06 | $9.31 | 33,400 | — | — |
| 1975-12-10 | $7.13 | $9.40 | 36,000 | — | — |
| 1975-12-09 | $7.19 | $9.48 | 56,000 | — | — |
| 1975-12-08 | $7.38 | $9.51 | 33,400 | — | — |
| 1975-12-05 | $7.31 | $9.43 | 66,600 | — | — |
| 1975-12-04 | $7.19 | $9.27 | 46,200 | — | — |
| 1975-12-03 | $7.19 | $9.27 | 74,800 | — | — |
| 1975-12-02 | $7.31 | $9.43 | 40,400 | — | — |
| 1975-12-01 | $7.25 | $9.35 | 103,000 | — | — |
| 1975-11-28 | $7.44 | $9.59 | 45,400 | — | — |
| 1975-11-26 | $7.44 | $9.59 | 109,200 | — | — |
| 1975-11-25 | $7.31 | $9.43 | 66,600 | — | — |
| 1975-11-24 | $7.25 | $9.35 | 33,800 | — | — |
| 1975-11-21 | $7.13 | $9.19 | 87,000 | — | — |
| 1975-11-20 | $7.19 | $9.27 | 62,400 | — | — |
| 1975-11-19 | $7.38 | $9.51 | 43,200 | — | — |
| 1975-11-18 | $7.38 | $9.51 | 71,400 | — | — |
| 1975-11-17 | $7.31 | $9.43 | 46,800 | — | — |
| 1975-11-14 | $7.25 | $9.35 | 37,200 | — | — |
| 1975-11-13 | $7.25 | $9.35 | 101,000 | — | — |
| 1975-11-12 | $7.31 | $9.43 | 82,400 | — | — |
| 1975-11-11 | $7.31 | $9.43 | 42,600 | — | — |
| 1975-11-10 | $7.44 | $9.59 | 30,800 | — | — |
| 1975-11-07 | $7.50 | $9.67 | 44,200 | — | — |
| 1975-11-06 | $7.44 | $9.59 | 47,200 | — | — |
| 1975-11-05 | $7.31 | $9.43 | 28,800 | — | — |
| 1975-11-04 | $7.38 | $9.51 | 48,000 | — | — |
| 1975-11-03 | $7.38 | $9.51 | 33,200 | — | — |
| 1975-10-31 | $7.38 | $9.51 | 54,800 | — | — |
| 1975-10-30 | $7.25 | $9.35 | 69,000 | — | — |
| 1975-10-29 | $7.19 | $9.27 | 73,800 | — | — |
| 1975-10-28 | $7.19 | $9.27 | 57,800 | — | — |
| 1975-10-27 | $7.19 | $9.27 | 68,200 | — | — |
| 1975-10-24 | $7.25 | $9.35 | 62,000 | — | — |
| 1975-10-23 | $7.25 | $9.35 | 144,400 | — | — |
| 1975-10-22 | $7.19 | $9.27 | 80,000 | — | — |
| 1975-10-21 | $7.06 | $9.11 | 69,800 | — | — |
| 1975-10-20 | $6.94 | $8.94 | 57,800 | — | — |
| 1975-10-17 | $6.94 | $8.94 | 42,200 | — | — |
| 1975-10-16 | $6.94 | $8.94 | 43,800 | — | — |
| 1975-10-15 | $6.94 | $8.94 | 113,600 | — | — |
| 1975-10-14 | $7.13 | $9.19 | 126,400 | — | — |
| 1975-10-13 | $7.06 | $9.11 | 90,800 | — | — |
| 1975-10-10 | $6.94 | $8.94 | 106,800 | — | — |
| 1975-10-09 | $6.94 | $8.94 | 69,800 | — | — |
| 1975-10-08 | $6.69 | $8.62 | 118,200 | — | — |
| 1975-10-07 | $6.75 | $8.70 | 425,000 | — | — |
| 1975-10-06 | $6.69 | $8.62 | 120,800 | — | — |
| 1975-10-03 | $6.56 | $8.46 | 81,600 | — | — |
| 1975-10-02 | $6.44 | $8.30 | 62,000 | — | — |
| 1975-10-01 | $6.44 | $8.30 | 41,200 | — | — |
| 1975-09-30 | $6.44 | $8.30 | 22,200 | — | — |
| 1975-09-29 | $6.50 | $8.38 | 28,400 | — | — |
| 1975-09-26 | $6.50 | $8.38 | 27,400 | — | — |
| 1975-09-25 | $6.50 | $8.38 | 38,600 | — | — |
| 1975-09-24 | $6.50 | $8.38 | 182,800 | — | — |
| 1975-09-23 | $6.44 | $8.30 | 29,000 | — | — |
| 1975-09-22 | $6.44 | $8.30 | 43,400 | — | — |
| 1975-09-19 | $6.38 | $8.22 | 49,400 | — | — |
| 1975-09-18 | $6.50 | $8.38 | 65,000 | — | — |
| 1975-09-17 | $6.44 | $8.30 | 41,000 | — | — |
| 1975-09-16 | $6.25 | $8.06 | 74,000 | — | — |
| 1975-09-15 | $6.38 | $8.22 | 83,600 | — | — |
| 1975-09-12 | $6.50 | $8.38 | 444,800 | — | — |
| 1975-09-11 | $6.50 | $8.38 | 48,800 | — | — |
| 1975-09-10 | $6.50 | $8.38 | 35,400 | — | — |
| 1975-09-09 | $6.63 | $8.54 | 57,600 | — | — |
| 1975-09-08 | $6.81 | $8.78 | 53,400 | — | — |
| 1975-09-05 | $6.88 | $8.66 | 27,000 | — | — |
| 1975-09-04 | $6.88 | $8.66 | 32,200 | — | — |
| 1975-09-03 | $6.81 | $8.58 | 20,200 | — | — |
| 1975-09-02 | $6.88 | $8.66 | 21,800 | — | — |
| 1975-08-29 | $7.00 | $8.82 | 73,200 | — | — |
| 1975-08-28 | $6.88 | $8.66 | 55,200 | — | — |
| 1975-08-27 | $6.69 | $8.42 | 89,600 | — | — |
| 1975-08-26 | $6.75 | $8.50 | 76,600 | — | — |
| 1975-08-25 | $6.75 | $8.50 | 58,800 | — | — |
| 1975-08-22 | $6.63 | $8.35 | 55,400 | — | — |
| 1975-08-21 | $6.50 | $8.19 | 76,600 | — | — |
| 1975-08-20 | $6.63 | $8.35 | 49,600 | — | — |
| 1975-08-19 | $6.63 | $8.35 | 224,800 | — | — |
| 1975-08-18 | $6.88 | $8.66 | 12,600 | — | — |
| 1975-08-15 | $6.88 | $8.66 | 10,200 | — | — |
| 1975-08-14 | $6.94 | $8.74 | 87,200 | — | — |
| 1975-08-13 | $6.94 | $8.74 | 141,200 | — | — |
| 1975-08-12 | $7.06 | $8.90 | 51,000 | — | — |
| 1975-08-11 | $7.06 | $8.90 | 33,800 | — | — |
| 1975-08-08 | $7.00 | $8.82 | 20,200 | — | — |
| 1975-08-07 | $6.94 | $8.74 | 47,200 | — | — |
| 1975-08-06 | $6.94 | $8.74 | 40,200 | — | — |
| 1975-08-05 | $7.06 | $8.90 | 23,200 | — | — |
| 1975-08-04 | $7.13 | $8.98 | 30,400 | — | — |
| 1975-08-01 | $7.25 | $9.13 | 28,000 | — | — |
| 1975-07-31 | $7.31 | $9.21 | 19,800 | — | — |
| 1975-07-30 | $7.31 | $9.21 | 20,200 | — | — |
| 1975-07-29 | $7.31 | $9.21 | 32,400 | — | — |
| 1975-07-28 | $7.38 | $9.29 | 40,800 | — | — |
| 1975-07-25 | $7.56 | $9.53 | 71,200 | — | — |
| 1975-07-24 | $7.63 | $9.61 | 143,600 | — | — |
| 1975-07-23 | $7.69 | $9.68 | 59,400 | — | — |
| 1975-07-22 | $7.75 | $9.76 | 103,600 | — | — |
| 1975-07-21 | $7.94 | $10.00 | 71,400 | — | — |
| 1975-07-18 | $7.88 | $9.92 | 50,800 | — | — |
| 1975-07-17 | $7.88 | $9.92 | 36,800 | — | — |
| 1975-07-16 | $8.00 | $10.08 | 105,200 | — | — |
| 1975-07-15 | $7.94 | $10.00 | 77,800 | — | — |
| 1975-07-14 | $7.88 | $9.92 | 65,800 | — | — |
| 1975-07-11 | $7.81 | $9.84 | 74,000 | — | — |
| 1975-07-10 | $7.56 | $9.53 | 191,600 | — | — |
| 1975-07-09 | $7.63 | $9.61 | 41,400 | — | — |
| 1975-07-08 | $7.50 | $9.45 | 49,200 | — | — |
| 1975-07-07 | $7.44 | $9.37 | 43,600 | — | — |
| 1975-07-03 | $7.44 | $9.37 | 55,600 | — | — |
| 1975-07-02 | $7.63 | $9.61 | 82,200 | — | — |
| 1975-07-01 | $7.63 | $9.61 | 45,800 | — | — |
| 1975-06-30 | $7.75 | $9.76 | 39,600 | — | — |
| 1975-06-27 | $7.69 | $9.68 | 82,600 | — | — |
| 1975-06-26 | $7.69 | $9.68 | 87,200 | — | — |
| 1975-06-25 | $7.88 | $9.92 | 68,200 | — | — |
| 1975-06-24 | $7.94 | $10.00 | 213,800 | — | — |
| 1975-06-23 | $7.88 | $9.92 | 71,000 | — | — |
| 1975-06-20 | $8.00 | $10.08 | 203,600 | — | — |
| 1975-06-19 | $7.69 | $9.68 | 306,600 | — | — |
| 1975-06-18 | $7.38 | $9.29 | 73,800 | — | — |
| 1975-06-17 | $7.25 | $9.13 | 72,200 | — | — |
| 1975-06-16 | $7.13 | $8.98 | 66,000 | — | — |
| 1975-06-13 | $7.06 | $8.90 | 36,400 | — | — |
| 1975-06-12 | $7.00 | $8.82 | 53,600 | — | — |
| 1975-06-11 | $7.00 | $8.82 | 86,000 | — | — |
| 1975-06-10 | $7.06 | $8.90 | 57,000 | — | — |
| 1975-06-09 | $7.06 | $8.90 | 54,600 | — | — |
| 1975-06-06 | $7.19 | $9.05 | 89,400 | — | — |
| 1975-06-05 | $7.38 | $9.09 | 50,400 | — | — |
| 1975-06-04 | $7.38 | $9.09 | 360,400 | — | — |
| 1975-06-03 | $7.38 | $9.09 | 209,200 | — | — |
| 1975-06-02 | $7.38 | $9.09 | 80,400 | — | — |
| 1975-05-30 | $7.25 | $8.94 | 64,600 | — | — |
| 1975-05-29 | $6.94 | $8.55 | 37,200 | — | — |
| 1975-05-28 | $6.88 | $8.48 | 23,200 | — | — |
| 1975-05-27 | $6.94 | $8.55 | 50,800 | — | — |
| 1975-05-23 | $6.88 | $8.48 | 51,800 | — | — |
| 1975-05-22 | $6.88 | $8.48 | 185,000 | — | — |
| 1975-05-21 | $6.81 | $8.40 | 136,600 | — | — |
| 1975-05-20 | $6.75 | $8.32 | 50,600 | — | — |
| 1975-05-19 | $6.69 | $8.24 | 28,200 | — | — |
| 1975-05-16 | $6.81 | $8.40 | 90,400 | — | — |
| 1975-05-15 | $6.88 | $8.48 | 52,800 | — | — |
| 1975-05-14 | $6.94 | $8.55 | 140,800 | — | — |
| 1975-05-13 | $7.19 | $8.86 | 329,800 | — | — |
| 1975-05-12 | $7.19 | $8.86 | 49,800 | — | — |
| 1975-05-09 | $7.00 | $8.63 | 76,600 | — | — |
| 1975-05-08 | $6.75 | $8.32 | 69,200 | — | — |
| 1975-05-07 | $6.75 | $8.32 | 43,400 | — | — |
| 1975-05-06 | $6.56 | $8.09 | 120,400 | — | — |
| 1975-05-05 | $6.56 | $8.09 | 71,200 | — | — |
| 1975-05-02 | $6.50 | $8.01 | 56,600 | — | — |
| 1975-05-01 | $6.50 | $8.01 | 39,600 | — | — |
| 1975-04-30 | $6.50 | $8.01 | 49,600 | — | — |
| 1975-04-29 | $6.38 | $7.86 | 193,200 | — | — |
| 1975-04-28 | $6.50 | $8.01 | 43,800 | — | — |
| 1975-04-25 | $6.50 | $8.01 | 59,400 | — | — |
| 1975-04-24 | $6.38 | $7.86 | 47,800 | — | — |
| 1975-04-23 | $6.31 | $7.78 | 119,600 | — | — |
| 1975-04-22 | $6.38 | $7.86 | 81,200 | — | — |
| 1975-04-21 | $6.50 | $8.01 | 36,400 | — | — |
| 1975-04-18 | $6.50 | $8.01 | 55,800 | — | — |
| 1975-04-17 | $6.50 | $8.01 | 70,400 | — | — |
| 1975-04-16 | $6.38 | $7.86 | 124,400 | — | — |
| 1975-04-15 | $6.44 | $7.94 | 203,200 | — | — |
| 1975-04-14 | $6.63 | $8.17 | 63,200 | — | — |
| 1975-04-11 | $6.56 | $8.09 | 0 | — | — |
| 1975-04-10 | $6.56 | $8.09 | 158,400 | — | — |
| 1975-04-09 | $6.56 | $8.09 | 46,200 | — | — |
| 1975-04-08 | $6.44 | $7.94 | 95,000 | — | — |
| 1975-04-07 | $6.63 | $8.17 | 80,200 | — | — |
| 1975-04-04 | $6.75 | $8.32 | 39,600 | — | — |
| 1975-04-03 | $6.63 | $8.17 | 46,200 | — | — |
| 1975-04-02 | $6.56 | $8.09 | 35,000 | — | — |
| 1975-04-01 | $6.63 | $8.17 | 72,600 | — | — |
| 1975-03-31 | $6.75 | $8.32 | 127,000 | — | — |
| 1975-03-27 | $6.88 | $8.48 | 117,400 | — | — |
| 1975-03-26 | $6.69 | $8.24 | 144,200 | — | — |
| 1975-03-25 | $6.63 | $8.17 | 84,800 | — | — |
| 1975-03-24 | $6.63 | $8.17 | 59,200 | — | — |
| 1975-03-21 | $6.63 | $8.17 | 51,000 | — | — |
| 1975-03-20 | $6.50 | $8.01 | 85,200 | — | — |
| 1975-03-19 | $6.69 | $8.24 | 65,000 | — | — |
| 1975-03-18 | $6.88 | $8.48 | 43,400 | — | — |
| 1975-03-17 | $6.94 | $8.55 | 79,000 | — | — |
| 1975-03-14 | $7.00 | $8.63 | 77,400 | — | — |
| 1975-03-13 | $6.88 | $8.48 | 64,000 | — | — |
| 1975-03-12 | $7.00 | $8.63 | 82,800 | — | — |
| 1975-03-11 | $7.06 | $8.71 | 66,400 | — | — |
| 1975-03-10 | $7.25 | $8.94 | 92,000 | — | — |
| 1975-03-07 | $7.25 | $8.94 | 82,000 | — | — |
| 1975-03-06 | $7.25 | $8.94 | 80,400 | — | — |
| 1975-03-05 | $7.44 | $8.97 | 222,600 | — | — |
| 1975-03-04 | $7.38 | $8.90 | 76,200 | — | — |
| 1975-03-03 | $7.31 | $8.82 | 60,200 | — | — |
| 1975-02-28 | $7.38 | $8.90 | 87,800 | — | — |
| 1975-02-27 | $7.25 | $8.75 | 39,600 | — | — |
| 1975-02-26 | $7.19 | $8.67 | 97,200 | — | — |
| 1975-02-25 | $7.13 | $8.60 | 135,000 | — | — |
| 1975-02-24 | $7.25 | $8.75 | 432,800 | — | — |
| 1975-02-21 | $7.44 | $8.97 | 210,000 | — | — |
| 1975-02-20 | $7.50 | $9.05 | 223,200 | — | — |
| 1975-02-19 | $7.19 | $8.67 | 321,000 | — | — |
| 1975-02-18 | $7.19 | $8.67 | 120,000 | — | — |
| 1975-02-14 | $7.19 | $8.67 | 133,200 | — | — |
| 1975-02-13 | $7.13 | $8.60 | 197,800 | — | — |
| 1975-02-12 | $7.06 | $8.52 | 63,600 | — | — |
| 1975-02-11 | $7.06 | $8.52 | 147,200 | — | — |
| 1975-02-10 | $7.13 | $8.60 | 70,200 | — | — |
| 1975-02-07 | $7.13 | $8.60 | 86,000 | — | — |
| 1975-02-06 | $7.13 | $8.60 | 251,600 | — | — |
| 1975-02-05 | $7.06 | $8.52 | 132,000 | — | — |
| 1975-02-04 | $7.06 | $8.52 | 111,000 | — | — |
| 1975-02-03 | $7.13 | $8.60 | 144,200 | — | — |
| 1975-01-31 | $7.06 | $8.52 | 210,400 | — | — |
| 1975-01-30 | $6.81 | $8.22 | 316,200 | — | — |
| 1975-01-29 | $6.88 | $8.30 | 92,600 | — | — |
| 1975-01-28 | $7.06 | $8.52 | 324,800 | — | — |
| 1975-01-27 | $7.19 | $8.67 | 168,600 | — | — |
| 1975-01-24 | $7.25 | $8.75 | 508,800 | — | — |
| 1975-01-23 | $7.06 | $8.52 | 45,800 | — | — |
| 1975-01-22 | $7.00 | $8.45 | 174,000 | — | — |
| 1975-01-21 | $7.00 | $8.45 | 322,800 | — | — |
| 1975-01-20 | $7.00 | $8.45 | 38,200 | — | — |
| 1975-01-17 | $7.00 | $8.45 | 165,600 | — | — |
| 1975-01-16 | $7.13 | $8.60 | 43,800 | — | — |
| 1975-01-15 | $7.19 | $8.67 | 25,600 | — | — |
| 1975-01-14 | $7.25 | $8.75 | 26,200 | — | — |
| 1975-01-13 | $7.25 | $8.75 | 30,600 | — | — |
| 1975-01-10 | $7.25 | $8.75 | 55,000 | — | — |
| 1975-01-09 | $7.25 | $8.75 | 49,200 | — | — |
| 1975-01-08 | $6.75 | $8.14 | 54,400 | — | — |
| 1975-01-07 | $6.88 | $8.30 | 80,200 | — | — |
| 1975-01-06 | $6.88 | $8.30 | 40,800 | — | — |
| 1975-01-03 | $6.81 | $8.22 | 41,400 | — | — |
| 1975-01-02 | $6.94 | $8.37 | 91,400 | — | — |