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
- 1973-05-02 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 | $5.35 | $7.24 | 64,772 | — | — |
| 1975-12-30 | $5.26 | $7.12 | 65,614 | — | — |
| 1975-12-29 | $5.26 | $7.12 | 89,448 | — | — |
| 1975-12-26 | $5.26 | $7.12 | 28,320 | — | — |
| 1975-12-24 | $5.22 | $7.06 | 18,787 | — | — |
| 1975-12-23 | $5.22 | $7.06 | 38,415 | — | — |
| 1975-12-22 | $5.17 | $7.00 | 104,028 | — | — |
| 1975-12-19 | $5.22 | $7.06 | 108,234 | — | — |
| 1975-12-18 | $5.26 | $7.12 | 80,194 | — | — |
| 1975-12-17 | $5.22 | $7.06 | 56,921 | — | — |
| 1975-12-16 | $5.17 | $7.00 | 56,921 | — | — |
| 1975-12-15 | $5.17 | $7.00 | 55,800 | — | — |
| 1975-12-12 | $5.13 | $6.94 | 51,033 | — | — |
| 1975-12-11 | $5.04 | $6.82 | 56,080 | — | — |
| 1975-12-10 | $5.08 | $6.88 | 35,330 | — | — |
| 1975-12-09 | $5.08 | $6.88 | 51,874 | — | — |
| 1975-12-08 | $5.08 | $6.88 | 51,033 | — | — |
| 1975-12-05 | $5.08 | $6.88 | 53,556 | — | — |
| 1975-12-04 | $5.08 | $6.88 | 63,651 | — | — |
| 1975-12-03 | $5.17 | $7.00 | 72,904 | — | — |
| 1975-12-02 | $5.35 | $7.24 | 47,948 | — | — |
| 1975-12-01 | $5.30 | $7.18 | 34,770 | — | — |
| 1975-11-28 | $5.30 | $7.18 | 26,918 | — | — |
| 1975-11-26 | $5.26 | $7.12 | 46,266 | — | — |
| 1975-11-25 | $5.26 | $7.12 | 42,340 | — | — |
| 1975-11-24 | $5.26 | $7.12 | 35,891 | — | — |
| 1975-11-21 | $5.26 | $7.12 | 49,070 | — | — |
| 1975-11-20 | $5.26 | $7.12 | 61,408 | — | — |
| 1975-11-19 | $5.35 | $7.24 | 80,755 | — | — |
| 1975-11-18 | $5.35 | $7.24 | 76,830 | — | — |
| 1975-11-17 | $5.35 | $7.24 | 61,968 | — | — |
| 1975-11-14 | $5.39 | $7.30 | 53,556 | — | — |
| 1975-11-13 | $5.35 | $7.24 | 71,502 | — | — |
| 1975-11-12 | $5.39 | $7.30 | 82,157 | — | — |
| 1975-11-11 | $5.35 | $7.24 | 42,060 | — | — |
| 1975-11-10 | $5.30 | $7.18 | 73,465 | — | — |
| 1975-11-07 | $5.35 | $7.24 | 82,438 | — | — |
| 1975-11-06 | $5.53 | $7.29 | 163,473 | — | — |
| 1975-11-05 | $5.44 | $7.17 | 71,782 | — | — |
| 1975-11-04 | $5.39 | $7.11 | 141,602 | — | — |
| 1975-11-03 | $5.35 | $7.05 | 40,097 | — | — |
| 1975-10-31 | $5.30 | $6.99 | 33,928 | — | — |
| 1975-10-30 | $5.26 | $6.93 | 96,738 | — | — |
| 1975-10-29 | $5.26 | $6.93 | 151,696 | — | — |
| 1975-10-28 | $5.35 | $7.05 | 210,861 | — | — |
| 1975-10-27 | $5.22 | $6.87 | 89,167 | — | — |
| 1975-10-24 | $5.26 | $6.93 | 103,748 | — | — |
| 1975-10-23 | $5.26 | $6.93 | 67,296 | — | — |
| 1975-10-22 | $5.17 | $6.82 | 74,586 | — | — |
| 1975-10-21 | $5.17 | $6.82 | 131,788 | — | — |
| 1975-10-20 | $5.08 | $6.70 | 74,026 | — | — |
| 1975-10-17 | $5.08 | $6.70 | 74,026 | — | — |
| 1975-10-16 | $5.08 | $6.70 | 88,606 | — | — |
| 1975-10-15 | $5.08 | $6.70 | 137,676 | — | — |
| 1975-10-14 | $5.08 | $6.70 | 75,708 | — | — |
| 1975-10-13 | $5.04 | $6.64 | 45,425 | — | — |
| 1975-10-10 | $5.04 | $6.64 | 365,361 | — | — |
| 1975-10-09 | $4.86 | $6.40 | 209,459 | — | — |
| 1975-10-08 | $4.73 | $6.23 | 271,147 | — | — |
| 1975-10-07 | $4.68 | $6.17 | 160,108 | — | — |
| 1975-10-06 | $4.68 | $6.17 | 179,176 | — | — |
| 1975-10-03 | $4.64 | $6.11 | 38,695 | — | — |
| 1975-10-02 | $4.59 | $6.05 | 44,864 | — | — |
| 1975-10-01 | $4.64 | $6.11 | 48,790 | — | — |
| 1975-09-30 | $4.64 | $6.11 | 58,043 | — | — |
| 1975-09-29 | $4.64 | $6.11 | 59,725 | — | — |
| 1975-09-26 | $4.64 | $6.11 | 68,418 | — | — |
| 1975-09-25 | $4.64 | $6.11 | 72,904 | — | — |
| 1975-09-24 | $4.59 | $6.05 | 45,144 | — | — |
| 1975-09-23 | $4.59 | $6.05 | 95,336 | — | — |
| 1975-09-22 | $4.68 | $6.17 | 54,958 | — | — |
| 1975-09-19 | $4.77 | $6.29 | 68,137 | — | — |
| 1975-09-18 | $4.68 | $6.17 | 105,150 | — | — |
| 1975-09-17 | $4.68 | $6.17 | 35,050 | — | — |
| 1975-09-16 | $4.77 | $6.29 | 52,996 | — | — |
| 1975-09-15 | $4.81 | $6.35 | 61,408 | — | — |
| 1975-09-12 | $4.86 | $6.40 | 39,536 | — | — |
| 1975-09-11 | $4.81 | $6.35 | 29,442 | — | — |
| 1975-09-10 | $4.90 | $6.46 | 38,415 | — | — |
| 1975-09-09 | $4.90 | $6.46 | 46,266 | — | — |
| 1975-09-08 | $4.90 | $6.46 | 49,350 | — | — |
| 1975-09-05 | $4.86 | $6.40 | 37,013 | — | — |
| 1975-09-04 | $4.90 | $6.46 | 28,040 | — | — |
| 1975-09-03 | $4.90 | $6.46 | 29,722 | — | — |
| 1975-09-02 | $4.95 | $6.52 | 47,668 | — | — |
| 1975-08-29 | $4.99 | $6.58 | 55,800 | — | — |
| 1975-08-28 | $4.90 | $6.46 | 29,162 | — | — |
| 1975-08-27 | $4.90 | $6.46 | 26,638 | — | — |
| 1975-08-26 | $4.90 | $6.46 | 35,891 | — | — |
| 1975-08-25 | $4.99 | $6.58 | 38,415 | — | — |
| 1975-08-22 | $5.08 | $6.51 | 52,435 | — | — |
| 1975-08-21 | $4.99 | $6.39 | 55,239 | — | — |
| 1975-08-20 | $4.90 | $6.28 | 179,176 | — | — |
| 1975-08-19 | $5.04 | $6.45 | 44,864 | — | — |
| 1975-08-18 | $5.08 | $6.51 | 25,797 | — | — |
| 1975-08-15 | $5.04 | $6.45 | 21,591 | — | — |
| 1975-08-14 | $5.04 | $6.45 | 36,452 | — | — |
| 1975-08-13 | $5.04 | $6.45 | 20,469 | — | — |
| 1975-08-12 | $5.04 | $6.45 | 107,954 | — | — |
| 1975-08-11 | $4.90 | $6.28 | 51,033 | — | — |
| 1975-08-08 | $4.95 | $6.33 | 256,286 | — | — |
| 1975-08-07 | $4.99 | $6.39 | 49,070 | — | — |
| 1975-08-06 | $4.99 | $6.39 | 74,306 | — | — |
| 1975-08-05 | $4.95 | $6.33 | 124,498 | — | — |
| 1975-08-04 | $5.08 | $6.51 | 39,536 | — | — |
| 1975-08-01 | $5.08 | $6.51 | 34,489 | — | — |
| 1975-07-31 | $5.08 | $6.51 | 55,519 | — | — |
| 1975-07-30 | $5.08 | $6.51 | 49,070 | — | — |
| 1975-07-29 | $5.04 | $6.45 | 57,482 | — | — |
| 1975-07-28 | $5.04 | $6.45 | 54,958 | — | — |
| 1975-07-25 | $5.13 | $6.56 | 29,722 | — | — |
| 1975-07-24 | $5.13 | $6.56 | 42,621 | — | — |
| 1975-07-23 | $5.13 | $6.56 | 41,780 | — | — |
| 1975-07-22 | $5.17 | $6.62 | 45,144 | — | — |
| 1975-07-21 | $5.17 | $6.62 | 90,289 | — | — |
| 1975-07-18 | $5.17 | $6.62 | 38,976 | — | — |
| 1975-07-17 | $5.26 | $6.73 | 68,698 | — | — |
| 1975-07-16 | $5.30 | $6.79 | 35,891 | — | — |
| 1975-07-15 | $5.26 | $6.73 | 61,408 | — | — |
| 1975-07-14 | $5.30 | $6.79 | 54,958 | — | — |
| 1975-07-11 | $5.26 | $6.73 | 66,455 | — | — |
| 1975-07-10 | $5.26 | $6.73 | 63,370 | — | — |
| 1975-07-09 | $5.22 | $6.68 | 49,911 | — | — |
| 1975-07-08 | $5.13 | $6.56 | 57,202 | — | — |
| 1975-07-07 | $5.08 | $6.51 | 52,996 | — | — |
| 1975-07-03 | $5.13 | $6.56 | 52,154 | — | — |
| 1975-07-02 | $5.13 | $6.56 | 102,346 | — | — |
| 1975-07-01 | $5.35 | $6.85 | 64,772 | — | — |
| 1975-06-30 | $5.35 | $6.85 | 60,566 | — | — |
| 1975-06-27 | $5.30 | $6.79 | 70,380 | — | — |
| 1975-06-26 | $5.30 | $6.79 | 63,090 | — | — |
| 1975-06-25 | $5.35 | $6.85 | 94,214 | — | — |
| 1975-06-24 | $5.44 | $6.96 | 86,924 | — | — |
| 1975-06-23 | $5.44 | $6.96 | 123,376 | — | — |
| 1975-06-20 | $5.44 | $6.96 | 205,533 | — | — |
| 1975-06-19 | $5.26 | $6.73 | 143,284 | — | — |
| 1975-06-18 | $5.08 | $6.51 | 82,998 | — | — |
| 1975-06-17 | $4.99 | $6.39 | 65,053 | — | — |
| 1975-06-16 | $4.95 | $6.33 | 104,589 | — | — |
| 1975-06-13 | $4.99 | $6.39 | 51,033 | — | — |
| 1975-06-12 | $4.95 | $6.33 | 51,033 | — | — |
| 1975-06-11 | $4.99 | $6.39 | 70,661 | — | — |
| 1975-06-10 | $4.90 | $6.28 | 49,070 | — | — |
| 1975-06-09 | $4.99 | $6.39 | 107,113 | — | — |
| 1975-06-06 | $4.95 | $6.33 | 73,465 | — | — |
| 1975-06-05 | $4.90 | $6.28 | 40,658 | — | — |
| 1975-06-04 | $4.95 | $6.33 | 82,438 | — | — |
| 1975-06-03 | $4.81 | $6.16 | 111,038 | — | — |
| 1975-06-02 | $4.68 | $5.99 | 66,174 | — | — |
| 1975-05-30 | $4.64 | $5.93 | 60,847 | — | — |
| 1975-05-29 | $4.68 | $5.99 | 44,864 | — | — |
| 1975-05-28 | $4.68 | $5.99 | 51,313 | — | — |
| 1975-05-27 | $4.64 | $5.93 | 66,735 | — | — |
| 1975-05-23 | $4.68 | $5.99 | 61,688 | — | — |
| 1975-05-22 | $4.95 | $6.15 | 73,465 | — | — |
| 1975-05-21 | $4.95 | $6.15 | 38,134 | — | — |
| 1975-05-20 | $4.95 | $6.15 | 54,678 | — | — |
| 1975-05-19 | $4.90 | $6.09 | 52,996 | — | — |
| 1975-05-16 | $4.90 | $6.09 | 39,817 | — | — |
| 1975-05-15 | $4.86 | $6.04 | 63,090 | — | — |
| 1975-05-14 | $4.90 | $6.09 | 72,904 | — | — |
| 1975-05-13 | $4.86 | $6.04 | 113,282 | — | — |
| 1975-05-12 | $4.86 | $6.04 | 93,093 | — | — |
| 1975-05-09 | $4.73 | $5.87 | 113,001 | — | — |
| 1975-05-08 | $4.81 | $5.98 | 45,705 | — | — |
| 1975-05-07 | $4.81 | $5.98 | 68,137 | — | — |
| 1975-05-06 | $4.77 | $5.93 | 84,400 | — | — |
| 1975-05-05 | $4.73 | $5.87 | 67,296 | — | — |
| 1975-05-02 | $4.68 | $5.81 | 41,499 | — | — |
| 1975-05-01 | $4.64 | $5.76 | 146,369 | — | — |
| 1975-04-30 | $4.73 | $5.87 | 77,951 | — | — |
| 1975-04-29 | $4.73 | $5.87 | 78,792 | — | — |
| 1975-04-28 | $4.73 | $5.87 | 87,485 | — | — |
| 1975-04-25 | $4.68 | $5.81 | 142,724 | — | — |
| 1975-04-24 | $4.64 | $5.76 | 260,772 | — | — |
| 1975-04-23 | $4.59 | $5.70 | 116,646 | — | — |
| 1975-04-22 | $4.55 | $5.65 | 48,509 | — | — |
| 1975-04-21 | $4.55 | $5.65 | 35,330 | — | — |
| 1975-04-18 | $4.50 | $5.59 | 74,306 | — | — |
| 1975-04-17 | $4.55 | $5.65 | 27,760 | — | — |
| 1975-04-16 | $4.50 | $5.59 | 23,554 | — | — |
| 1975-04-15 | $4.50 | $5.59 | 32,807 | — | — |
| 1975-04-14 | $4.50 | $5.59 | 26,918 | — | — |
| 1975-04-11 | $4.46 | $5.54 | 0 | — | — |
| 1975-04-10 | $4.46 | $5.54 | 54,678 | — | — |
| 1975-04-09 | $4.37 | $5.43 | 36,172 | — | — |
| 1975-04-08 | $4.32 | $5.37 | 42,621 | — | — |
| 1975-04-07 | $4.32 | $5.37 | 52,154 | — | — |
| 1975-04-04 | $4.41 | $5.48 | 37,293 | — | — |
| 1975-04-03 | $4.46 | $5.54 | 26,918 | — | — |
| 1975-04-02 | $4.50 | $5.59 | 42,340 | — | — |
| 1975-04-01 | $4.46 | $5.54 | 34,489 | — | — |
| 1975-03-31 | $4.46 | $5.54 | 53,276 | — | — |
| 1975-03-27 | $4.46 | $5.54 | 37,013 | — | — |
| 1975-03-26 | $4.50 | $5.59 | 51,313 | — | — |
| 1975-03-25 | $4.46 | $5.54 | 54,117 | — | — |
| 1975-03-24 | $4.46 | $5.54 | 38,976 | — | — |
| 1975-03-21 | $4.59 | $5.70 | 27,760 | — | — |
| 1975-03-20 | $4.59 | $5.70 | 34,209 | — | — |
| 1975-03-19 | $4.59 | $5.70 | 48,509 | — | — |
| 1975-03-18 | $4.59 | $5.70 | 58,323 | — | — |
| 1975-03-17 | $4.64 | $5.76 | 56,641 | — | — |
| 1975-03-14 | $4.59 | $5.70 | 42,901 | — | — |
| 1975-03-13 | $4.50 | $5.59 | 29,442 | — | — |
| 1975-03-12 | $4.46 | $5.54 | 69,259 | — | — |
| 1975-03-11 | $4.55 | $5.65 | 50,472 | — | — |
| 1975-03-10 | $4.59 | $5.70 | 46,266 | — | — |
| 1975-03-07 | $4.64 | $5.76 | 38,976 | — | — |
| 1975-03-06 | $4.59 | $5.70 | 31,124 | — | — |
| 1975-03-05 | $4.50 | $5.59 | 36,732 | — | — |
| 1975-03-04 | $4.46 | $5.54 | 54,958 | — | — |
| 1975-03-03 | $4.46 | $5.54 | 37,854 | — | — |
| 1975-02-28 | $4.32 | $5.37 | 23,834 | — | — |
| 1975-02-27 | $4.32 | $5.37 | 35,330 | — | — |
| 1975-02-26 | $4.32 | $5.37 | 47,948 | — | — |
| 1975-02-25 | $4.32 | $5.37 | 71,502 | — | — |
| 1975-02-24 | $4.55 | $5.65 | 90,569 | — | — |
| 1975-02-21 | $4.95 | $5.97 | 45,425 | — | — |
| 1975-02-20 | $4.86 | $5.86 | 78,792 | — | — |
| 1975-02-19 | $4.90 | $5.91 | 47,948 | — | — |
| 1975-02-18 | $4.99 | $6.02 | 50,752 | — | — |
| 1975-02-14 | $4.99 | $6.02 | 32,807 | — | — |
| 1975-02-13 | $5.04 | $6.07 | 51,033 | — | — |
| 1975-02-12 | $5.04 | $6.07 | 29,162 | — | — |
| 1975-02-11 | $4.99 | $6.02 | 55,239 | — | — |
| 1975-02-10 | $5.08 | $6.13 | 66,735 | — | — |
| 1975-02-07 | $5.17 | $6.23 | 39,817 | — | — |
| 1975-02-06 | $5.17 | $6.23 | 63,370 | — | — |
| 1975-02-05 | $5.04 | $6.07 | 75,428 | — | — |
| 1975-02-04 | $4.90 | $5.91 | 65,894 | — | — |
| 1975-02-03 | $4.81 | $5.80 | 124,498 | — | — |
| 1975-01-31 | $4.68 | $5.64 | 73,745 | — | — |
| 1975-01-30 | $4.68 | $5.64 | 86,644 | — | — |
| 1975-01-29 | $4.77 | $5.75 | 80,755 | — | — |
| 1975-01-28 | $4.81 | $5.80 | 112,721 | — | — |
| 1975-01-27 | $4.64 | $5.59 | 88,326 | — | — |
| 1975-01-24 | $4.46 | $5.37 | 54,678 | — | — |
| 1975-01-23 | $4.41 | $5.32 | 37,013 | — | — |
| 1975-01-22 | $4.46 | $5.37 | 29,722 | — | — |
| 1975-01-21 | $4.37 | $5.27 | 29,722 | — | — |
| 1975-01-20 | $4.37 | $5.27 | 38,415 | — | — |
| 1975-01-17 | $4.28 | $5.16 | 30,564 | — | — |
| 1975-01-16 | $4.41 | $5.32 | 37,293 | — | — |
| 1975-01-15 | $4.32 | $5.21 | 44,584 | — | — |
| 1975-01-14 | $4.28 | $5.16 | 81,877 | — | — |
| 1975-01-13 | $4.28 | $5.16 | 74,306 | — | — |
| 1975-01-10 | $4.28 | $5.16 | 63,931 | — | — |
| 1975-01-09 | $4.06 | $4.89 | 50,192 | — | — |
| 1975-01-08 | $4.10 | $4.94 | 88,887 | — | — |
| 1975-01-07 | $4.24 | $5.11 | 48,509 | — | — |
| 1975-01-06 | $4.32 | $5.21 | 91,410 | — | — |
| 1975-01-03 | $4.41 | $5.32 | 73,745 | — | — |
| 1975-01-02 | $4.24 | $5.11 | 97,579 | — | — |