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
- 1973-02-21 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 | $4.86 | $4.94 | 15,912 | — | — |
| 1975-12-30 | $4.52 | $4.59 | 20,995 | — | — |
| 1975-12-29 | $4.41 | $4.48 | 16,686 | — | — |
| 1975-12-26 | $4.52 | $4.59 | 3,536 | — | — |
| 1975-12-24 | $4.52 | $4.59 | 2,873 | — | — |
| 1975-12-23 | $4.41 | $4.48 | 8,177 | — | — |
| 1975-12-22 | $4.30 | $4.36 | 7,625 | — | — |
| 1975-12-19 | $4.30 | $4.36 | 13,813 | — | — |
| 1975-12-18 | $4.52 | $4.59 | 9,503 | — | — |
| 1975-12-17 | $4.52 | $4.59 | 6,409 | — | — |
| 1975-12-16 | $4.41 | $4.48 | 7,846 | — | — |
| 1975-12-15 | $4.30 | $4.36 | 10,387 | — | — |
| 1975-12-12 | $4.41 | $4.48 | 5,525 | — | — |
| 1975-12-11 | $4.30 | $4.36 | 5,083 | — | — |
| 1975-12-10 | $4.41 | $4.48 | 5,857 | — | — |
| 1975-12-09 | $4.41 | $4.48 | 5,415 | — | — |
| 1975-12-08 | $4.64 | $4.71 | 8,509 | — | — |
| 1975-12-05 | $4.64 | $4.71 | 6,630 | — | — |
| 1975-12-04 | $4.41 | $4.48 | 10,387 | — | — |
| 1975-12-03 | $4.41 | $4.48 | 17,017 | — | — |
| 1975-12-02 | $4.64 | $4.71 | 5,636 | — | — |
| 1975-12-01 | $4.64 | $4.71 | 4,310 | — | — |
| 1975-11-28 | $4.86 | $4.94 | 7,625 | — | — |
| 1975-11-26 | $4.98 | $5.05 | 7,956 | — | — |
| 1975-11-25 | $4.75 | $4.82 | 6,078 | — | — |
| 1975-11-24 | $4.86 | $4.94 | 7,846 | — | — |
| 1975-11-21 | $4.75 | $4.82 | 6,851 | — | — |
| 1975-11-20 | $4.86 | $4.94 | 6,520 | — | — |
| 1975-11-19 | $4.75 | $4.82 | 9,614 | — | — |
| 1975-11-18 | $4.98 | $5.05 | 12,376 | — | — |
| 1975-11-17 | $4.86 | $4.94 | 9,724 | — | — |
| 1975-11-14 | $5.09 | $5.17 | 13,039 | — | — |
| 1975-11-13 | $5.20 | $5.28 | 16,796 | — | — |
| 1975-11-12 | $5.09 | $5.17 | 20,443 | — | — |
| 1975-11-11 | $4.98 | $5.05 | 9,614 | — | — |
| 1975-11-10 | $4.86 | $4.94 | 23,868 | — | — |
| 1975-11-07 | $4.98 | $5.05 | 22,432 | — | — |
| 1975-11-06 | $5.20 | $5.28 | 40,554 | — | — |
| 1975-11-05 | $4.86 | $4.94 | 38,233 | — | — |
| 1975-11-04 | $4.64 | $4.71 | 7,404 | — | — |
| 1975-11-03 | $4.52 | $4.59 | 8,288 | — | — |
| 1975-10-31 | $4.41 | $4.48 | 11,271 | — | — |
| 1975-10-30 | $4.52 | $4.59 | 14,918 | — | — |
| 1975-10-29 | $4.64 | $4.71 | 36,686 | — | — |
| 1975-10-28 | $4.30 | $4.36 | 14,144 | — | — |
| 1975-10-27 | $4.19 | $4.25 | 2,763 | — | — |
| 1975-10-24 | $4.30 | $4.36 | 11,271 | — | — |
| 1975-10-23 | $4.30 | $4.36 | 4,420 | — | — |
| 1975-10-22 | $4.41 | $4.48 | 12,155 | — | — |
| 1975-10-21 | $4.41 | $4.48 | 7,956 | — | — |
| 1975-10-20 | $4.19 | $4.25 | 4,531 | — | — |
| 1975-10-17 | $4.30 | $4.36 | 6,851 | — | — |
| 1975-10-16 | $4.19 | $4.25 | 7,404 | — | — |
| 1975-10-15 | $4.19 | $4.25 | 11,713 | — | — |
| 1975-10-14 | $4.07 | $4.13 | 2,210 | — | — |
| 1975-10-13 | $4.07 | $4.13 | 5,083 | — | — |
| 1975-10-10 | $4.19 | $4.25 | 17,680 | — | — |
| 1975-10-09 | $3.96 | $4.02 | 8,619 | — | — |
| 1975-10-08 | $3.85 | $3.90 | 138,125 | — | — |
| 1975-10-07 | $4.07 | $4.13 | 4,199 | — | — |
| 1975-10-06 | $4.07 | $4.13 | 9,061 | — | — |
| 1975-10-03 | $4.30 | $4.36 | 5,083 | — | — |
| 1975-10-02 | $4.19 | $4.25 | 5,746 | — | — |
| 1975-10-01 | $4.19 | $4.25 | 7,293 | — | — |
| 1975-09-30 | $4.41 | $4.48 | 10,387 | — | — |
| 1975-09-29 | $4.41 | $4.48 | 5,525 | — | — |
| 1975-09-26 | $4.52 | $4.59 | 6,299 | — | — |
| 1975-09-25 | $4.64 | $4.71 | 7,956 | — | — |
| 1975-09-24 | $3.96 | $4.02 | 12,376 | — | — |
| 1975-09-23 | $3.62 | $3.67 | 2,984 | — | — |
| 1975-09-22 | $3.85 | $3.90 | 10,056 | — | — |
| 1975-09-19 | $3.96 | $4.02 | 23,758 | — | — |
| 1975-09-18 | $3.62 | $3.67 | 3,426 | — | — |
| 1975-09-17 | $3.62 | $3.67 | 3,868 | — | — |
| 1975-09-16 | $3.73 | $3.79 | 6,851 | — | — |
| 1975-09-15 | $3.85 | $3.90 | 3,536 | — | — |
| 1975-09-12 | $3.85 | $3.90 | 5,525 | — | — |
| 1975-09-11 | $3.51 | $3.56 | 39,338 | — | — |
| 1975-09-10 | $3.62 | $3.67 | 4,310 | — | — |
| 1975-09-09 | $3.73 | $3.79 | 5,857 | — | — |
| 1975-09-08 | $3.73 | $3.79 | 4,752 | — | — |
| 1975-09-05 | $3.73 | $3.79 | 3,094 | — | — |
| 1975-09-04 | $3.85 | $3.90 | 1,216 | — | — |
| 1975-09-03 | $3.96 | $4.02 | 4,310 | — | — |
| 1975-09-02 | $3.96 | $4.02 | 1,547 | — | — |
| 1975-08-29 | $3.96 | $4.02 | 3,978 | — | — |
| 1975-08-28 | $3.73 | $3.79 | 5,857 | — | — |
| 1975-08-27 | $3.62 | $3.67 | 2,210 | — | — |
| 1975-08-26 | $3.62 | $3.67 | 5,304 | — | — |
| 1975-08-25 | $3.62 | $3.67 | 5,415 | — | — |
| 1975-08-22 | $3.73 | $3.79 | 2,873 | — | — |
| 1975-08-21 | $3.73 | $3.79 | 11,050 | — | — |
| 1975-08-20 | $3.85 | $3.90 | 5,194 | — | — |
| 1975-08-19 | $3.96 | $4.02 | 2,321 | — | — |
| 1975-08-18 | $3.96 | $4.02 | 3,868 | — | — |
| 1975-08-15 | $4.07 | $4.13 | 3,094 | — | — |
| 1975-08-14 | $4.07 | $4.13 | 5,415 | — | — |
| 1975-08-13 | $4.19 | $4.25 | 9,835 | — | — |
| 1975-08-12 | $4.19 | $4.25 | 3,426 | — | — |
| 1975-08-11 | $4.30 | $4.36 | 5,194 | — | — |
| 1975-08-08 | $4.41 | $4.48 | 8,730 | — | — |
| 1975-08-07 | $4.41 | $4.48 | 6,630 | — | — |
| 1975-08-06 | $4.41 | $4.48 | 11,050 | — | — |
| 1975-08-05 | $4.52 | $4.59 | 11,824 | — | — |
| 1975-08-04 | $4.64 | $4.71 | 5,746 | — | — |
| 1975-08-01 | $4.64 | $4.71 | 9,503 | — | — |
| 1975-07-31 | $4.75 | $4.82 | 5,967 | — | — |
| 1975-07-30 | $4.75 | $4.82 | 2,321 | — | — |
| 1975-07-29 | $4.75 | $4.82 | 8,067 | — | — |
| 1975-07-28 | $4.86 | $4.94 | 10,719 | — | — |
| 1975-07-25 | $4.75 | $4.82 | 2,873 | — | — |
| 1975-07-24 | $4.75 | $4.82 | 8,067 | — | — |
| 1975-07-23 | $4.75 | $4.82 | 4,641 | — | — |
| 1975-07-22 | $4.75 | $4.82 | 12,708 | — | — |
| 1975-07-21 | $5.09 | $5.17 | 17,017 | — | — |
| 1975-07-18 | $5.43 | $5.51 | 17,680 | — | — |
| 1975-07-17 | $5.54 | $5.63 | 20,774 | — | — |
| 1975-07-16 | $5.32 | $5.40 | 74,256 | — | — |
| 1975-07-15 | $4.98 | $5.05 | 44,311 | — | — |
| 1975-07-14 | $4.41 | $4.48 | 10,277 | — | — |
| 1975-07-11 | $4.41 | $4.48 | 4,862 | — | — |
| 1975-07-10 | $4.30 | $4.36 | 6,630 | — | — |
| 1975-07-09 | $4.41 | $4.48 | 9,061 | — | — |
| 1975-07-08 | $4.41 | $4.48 | 6,409 | — | — |
| 1975-07-07 | $4.41 | $4.48 | 5,415 | — | — |
| 1975-07-03 | $4.52 | $4.59 | 9,172 | — | — |
| 1975-07-02 | $4.19 | $4.25 | 11,603 | — | — |
| 1975-07-01 | $4.30 | $4.36 | 5,746 | — | — |
| 1975-06-30 | $4.30 | $4.36 | 6,299 | — | — |
| 1975-06-27 | $4.41 | $4.48 | 2,763 | — | — |
| 1975-06-26 | $4.30 | $4.36 | 3,205 | — | — |
| 1975-06-25 | $4.52 | $4.59 | 12,266 | — | — |
| 1975-06-24 | $4.41 | $4.48 | 17,459 | — | — |
| 1975-06-23 | $4.52 | $4.59 | 4,973 | — | — |
| 1975-06-20 | $4.52 | $4.59 | 5,857 | — | — |
| 1975-06-19 | $4.30 | $4.36 | 5,636 | — | — |
| 1975-06-18 | $4.41 | $4.48 | 4,752 | — | — |
| 1975-06-17 | $4.30 | $4.36 | 4,641 | — | — |
| 1975-06-16 | $4.52 | $4.59 | 7,846 | — | — |
| 1975-06-13 | $4.64 | $4.71 | 33,703 | — | — |
| 1975-06-12 | $4.64 | $4.71 | 7,625 | — | — |
| 1975-06-11 | $4.75 | $4.82 | 13,371 | — | — |
| 1975-06-10 | $4.64 | $4.71 | 19,117 | — | — |
| 1975-06-09 | $4.64 | $4.71 | 40,664 | — | — |
| 1975-06-06 | $4.30 | $4.36 | 58,897 | — | — |
| 1975-06-05 | $3.85 | $3.90 | 10,498 | — | — |
| 1975-06-04 | $3.73 | $3.79 | 15,249 | — | — |
| 1975-06-03 | $3.62 | $3.67 | 18,012 | — | — |
| 1975-06-02 | $3.62 | $3.67 | 9,503 | — | — |
| 1975-05-30 | $3.62 | $3.67 | 18,675 | — | — |
| 1975-05-29 | $3.51 | $3.56 | 2,542 | — | — |
| 1975-05-28 | $3.39 | $3.44 | 1,437 | — | — |
| 1975-05-27 | $3.39 | $3.44 | 11,050 | — | — |
| 1975-05-23 | $3.39 | $3.44 | 8,509 | — | — |
| 1975-05-22 | $3.51 | $3.56 | 7,293 | — | — |
| 1975-05-21 | $3.39 | $3.44 | 4,199 | — | — |
| 1975-05-20 | $3.62 | $3.67 | 19,890 | — | — |
| 1975-05-19 | $3.62 | $3.67 | 4,531 | — | — |
| 1975-05-16 | $3.39 | $3.44 | 8,288 | — | — |
| 1975-05-15 | $3.62 | $3.67 | 9,172 | — | — |
| 1975-05-14 | $3.62 | $3.67 | 9,172 | — | — |
| 1975-05-13 | $3.62 | $3.67 | 17,680 | — | — |
| 1975-05-12 | $3.62 | $3.67 | 73,925 | — | — |
| 1975-05-09 | $3.62 | $3.67 | 13,702 | — | — |
| 1975-05-08 | $3.51 | $3.56 | 23,979 | — | — |
| 1975-05-07 | $3.17 | $3.21 | 8,951 | — | — |
| 1975-05-06 | $3.28 | $3.33 | 16,244 | — | — |
| 1975-05-05 | $3.17 | $3.21 | 18,233 | — | — |
| 1975-05-02 | $3.05 | $3.10 | 4,089 | — | — |
| 1975-05-01 | $3.05 | $3.10 | 1,216 | — | — |
| 1975-04-30 | $3.05 | $3.10 | 5,304 | — | — |
| 1975-04-29 | $2.94 | $2.99 | 33,924 | — | — |
| 1975-04-28 | $2.94 | $2.99 | 13,260 | — | — |
| 1975-04-25 | $2.83 | $2.87 | 82,544 | — | — |
| 1975-04-24 | $2.83 | $2.87 | 19,669 | — | — |
| 1975-04-23 | $2.94 | $2.99 | 5,415 | — | — |
| 1975-04-22 | $2.94 | $2.99 | 23,426 | — | — |
| 1975-04-21 | $2.94 | $2.99 | 8,288 | — | — |
| 1975-04-18 | $2.83 | $2.87 | 14,365 | — | — |
| 1975-04-17 | $2.94 | $2.99 | 18,675 | — | — |
| 1975-04-16 | $2.94 | $2.99 | 10,829 | — | — |
| 1975-04-15 | $3.17 | $3.21 | 13,371 | — | — |
| 1975-04-14 | $3.17 | $3.21 | 8,509 | — | — |
| 1975-04-11 | $2.94 | $2.99 | 0 | — | — |
| 1975-04-10 | $2.94 | $2.99 | 10,056 | — | — |
| 1975-04-09 | $2.94 | $2.99 | 9,945 | — | — |
| 1975-04-08 | $2.83 | $2.87 | 216,138 | — | — |
| 1975-04-07 | $2.94 | $2.99 | 2,652 | — | — |
| 1975-04-04 | $3.05 | $3.10 | 3,647 | — | — |
| 1975-04-03 | $3.17 | $3.21 | 12,929 | — | — |
| 1975-04-02 | $3.28 | $3.33 | 5,525 | — | — |
| 1975-04-01 | $3.17 | $3.21 | 17,459 | — | — |
| 1975-03-31 | $3.39 | $3.44 | 7,183 | — | — |
| 1975-03-27 | $3.17 | $3.21 | 28,067 | — | — |
| 1975-03-26 | $3.28 | $3.33 | 12,155 | — | — |
| 1975-03-25 | $3.51 | $3.56 | 1,437 | — | — |
| 1975-03-24 | $3.51 | $3.56 | 4,531 | — | — |
| 1975-03-21 | $3.62 | $3.67 | 11,050 | — | — |
| 1975-03-20 | $3.62 | $3.67 | 5,304 | — | — |
| 1975-03-19 | $3.73 | $3.79 | 2,210 | — | — |
| 1975-03-18 | $3.85 | $3.90 | 13,923 | — | — |
| 1975-03-17 | $3.51 | $3.56 | 9,614 | — | — |
| 1975-03-14 | $3.62 | $3.67 | 9,503 | — | — |
| 1975-03-13 | $3.39 | $3.44 | 4,089 | — | — |
| 1975-03-12 | $3.62 | $3.67 | 1,989 | — | — |
| 1975-03-11 | $3.51 | $3.56 | 12,597 | — | — |
| 1975-03-10 | $3.73 | $3.79 | 6,409 | — | — |
| 1975-03-07 | $3.39 | $3.44 | 18,233 | — | — |
| 1975-03-06 | $3.51 | $3.56 | 2,321 | — | — |
| 1975-03-05 | $3.39 | $3.44 | 6,630 | — | — |
| 1975-03-04 | $3.62 | $3.67 | 15,691 | — | — |
| 1975-03-03 | $3.17 | $3.21 | 2,210 | — | — |
| 1975-02-28 | $2.83 | $2.87 | 2,763 | — | — |
| 1975-02-27 | $2.83 | $2.87 | 3,536 | — | — |
| 1975-02-26 | $2.83 | $2.87 | 3,536 | — | — |
| 1975-02-25 | $2.71 | $2.76 | 7,072 | — | — |
| 1975-02-24 | $2.94 | $2.99 | 9,393 | — | — |
| 1975-02-21 | $3.05 | $3.10 | 6,962 | — | — |
| 1975-02-20 | $3.05 | $3.10 | 3,757 | — | — |
| 1975-02-19 | $3.17 | $3.21 | 5,636 | — | — |
| 1975-02-18 | $3.05 | $3.10 | 7,846 | — | — |
| 1975-02-14 | $3.17 | $3.21 | 9,061 | — | — |
| 1975-02-13 | $3.28 | $3.33 | 13,260 | — | — |
| 1975-02-12 | $3.51 | $3.56 | 1,989 | — | — |
| 1975-02-11 | $3.51 | $3.56 | 5,857 | — | — |
| 1975-02-10 | $3.62 | $3.67 | 7,956 | — | — |
| 1975-02-07 | $3.85 | $3.90 | 4,420 | — | — |
| 1975-02-06 | $3.96 | $4.02 | 3,315 | — | — |
| 1975-02-05 | $3.96 | $4.02 | 9,393 | — | — |
| 1975-02-04 | $3.85 | $3.90 | 3,315 | — | — |
| 1975-02-03 | $4.19 | $4.25 | 5,194 | — | — |
| 1975-01-31 | $4.07 | $4.13 | 1,547 | — | — |
| 1975-01-30 | $3.85 | $3.90 | 15,139 | — | — |
| 1975-01-29 | $3.85 | $3.90 | 10,940 | — | — |
| 1975-01-28 | $3.62 | $3.67 | 16,796 | — | — |
| 1975-01-27 | $3.85 | $3.90 | 9,945 | — | — |
| 1975-01-24 | $3.51 | $3.56 | 4,199 | — | — |
| 1975-01-23 | $3.28 | $3.33 | 1,437 | — | — |
| 1975-01-22 | $3.28 | $3.33 | 2,321 | — | — |
| 1975-01-21 | $3.17 | $3.21 | 2,984 | — | — |
| 1975-01-20 | $3.28 | $3.33 | 2,763 | — | — |
| 1975-01-17 | $3.17 | $3.21 | 5,636 | — | — |
| 1975-01-16 | $3.28 | $3.33 | 4,973 | — | — |
| 1975-01-15 | $3.28 | $3.33 | 4,199 | — | — |
| 1975-01-14 | $3.05 | $3.10 | 5,967 | — | — |
| 1975-01-13 | $3.28 | $3.33 | 9,724 | — | — |
| 1975-01-10 | $3.17 | $3.21 | 5,746 | — | — |
| 1975-01-09 | $3.05 | $3.10 | 2,873 | — | — |
| 1975-01-08 | $3.17 | $3.21 | 3,536 | — | — |
| 1975-01-07 | $2.94 | $2.99 | 4,531 | — | — |
| 1975-01-06 | $3.17 | $3.21 | 5,415 | — | — |
| 1975-01-03 | $3.05 | $3.10 | 2,873 | — | — |
| 1975-01-02 | $2.94 | $2.99 | 5,525 | — | — |