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
- 1970-01-02 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 | $4.61 | $5.50 | 595,939 | — | — |
| 1975-12-30 | $4.61 | $5.50 | 369,582 | — | — |
| 1975-12-29 | $4.57 | $5.46 | 528,833 | — | — |
| 1975-12-26 | $4.64 | $5.54 | 386,609 | — | — |
| 1975-12-24 | $4.53 | $5.41 | 164,259 | — | — |
| 1975-12-23 | $4.54 | $5.43 | 865,363 | — | — |
| 1975-12-22 | $4.57 | $5.46 | 579,914 | — | — |
| 1975-12-19 | $4.54 | $5.43 | 842,327 | — | — |
| 1975-12-18 | $4.62 | $5.52 | 616,972 | — | — |
| 1975-12-17 | $4.57 | $5.46 | 1,300,048 | — | — |
| 1975-12-16 | $4.68 | $5.59 | 1,818,866 | — | — |
| 1975-12-15 | $4.72 | $5.63 | 461,727 | — | — |
| 1975-12-12 | $4.64 | $5.54 | 428,675 | — | — |
| 1975-12-11 | $4.64 | $5.54 | 469,740 | — | — |
| 1975-12-10 | $4.69 | $5.60 | 470,742 | — | — |
| 1975-12-09 | $4.64 | $5.54 | 707,114 | — | — |
| 1975-12-08 | $4.62 | $5.52 | 445,702 | — | — |
| 1975-12-05 | $4.54 | $5.43 | 677,067 | — | — |
| 1975-12-04 | $4.59 | $5.49 | 746,176 | — | — |
| 1975-12-03 | $4.59 | $5.49 | 1,036,633 | — | — |
| 1975-12-02 | $4.80 | $5.74 | 539,851 | — | — |
| 1975-12-01 | $4.84 | $5.74 | 717,130 | — | — |
| 1975-11-28 | $4.82 | $5.71 | 710,119 | — | — |
| 1975-11-26 | $4.80 | $5.69 | 1,102,737 | — | — |
| 1975-11-25 | $4.85 | $5.75 | 460,726 | — | — |
| 1975-11-24 | $4.79 | $5.68 | 377,595 | — | — |
| 1975-11-21 | $4.78 | $5.66 | 245,387 | — | — |
| 1975-11-20 | $4.78 | $5.66 | 391,617 | — | — |
| 1975-11-19 | $4.84 | $5.74 | 534,843 | — | — |
| 1975-11-18 | $4.95 | $5.87 | 524,827 | — | — |
| 1975-11-17 | $4.95 | $5.87 | 541,854 | — | — |
| 1975-11-14 | $4.88 | $5.78 | 427,674 | — | — |
| 1975-11-13 | $4.92 | $5.82 | 601,948 | — | — |
| 1975-11-12 | $4.94 | $5.85 | 856,349 | — | — |
| 1975-11-11 | $4.83 | $5.72 | 299,472 | — | — |
| 1975-11-10 | $4.74 | $5.62 | 349,551 | — | — |
| 1975-11-07 | $4.74 | $5.62 | 328,518 | — | — |
| 1975-11-06 | $4.77 | $5.65 | 429,677 | — | — |
| 1975-11-05 | $4.78 | $5.66 | 623,983 | — | — |
| 1975-11-04 | $4.75 | $5.63 | 297,469 | — | — |
| 1975-11-03 | $4.75 | $5.63 | 366,578 | — | — |
| 1975-10-31 | $4.80 | $5.69 | 259,409 | — | — |
| 1975-10-30 | $4.82 | $5.71 | 387,611 | — | — |
| 1975-10-29 | $4.78 | $5.66 | 454,716 | — | — |
| 1975-10-28 | $4.83 | $5.72 | 605,955 | — | — |
| 1975-10-27 | $4.80 | $5.69 | 348,549 | — | — |
| 1975-10-24 | $4.83 | $5.72 | 640,008 | — | — |
| 1975-10-23 | $4.89 | $5.79 | 396,625 | — | — |
| 1975-10-22 | $4.87 | $5.77 | 604,953 | — | — |
| 1975-10-21 | $4.84 | $5.74 | 1,031,625 | — | — |
| 1975-10-20 | $4.83 | $5.72 | 595,939 | — | — |
| 1975-10-17 | $4.74 | $5.62 | 516,814 | — | — |
| 1975-10-16 | $4.75 | $5.63 | 518,817 | — | — |
| 1975-10-15 | $4.77 | $5.65 | 565,892 | — | — |
| 1975-10-14 | $4.74 | $5.62 | 698,100 | — | — |
| 1975-10-13 | $4.82 | $5.71 | 606,956 | — | — |
| 1975-10-10 | $4.74 | $5.62 | 595,939 | — | — |
| 1975-10-09 | $4.79 | $5.68 | 1,366,152 | — | — |
| 1975-10-08 | $4.71 | $5.57 | 1,146,807 | — | — |
| 1975-10-07 | $4.58 | $5.43 | 577,911 | — | — |
| 1975-10-06 | $4.53 | $5.37 | 394,622 | — | — |
| 1975-10-03 | $4.56 | $5.40 | 480,757 | — | — |
| 1975-10-02 | $4.42 | $5.23 | 1,447,280 | — | — |
| 1975-10-01 | $4.24 | $5.03 | 650,024 | — | — |
| 1975-09-30 | $4.39 | $5.20 | 546,862 | — | — |
| 1975-09-29 | $4.42 | $5.23 | 274,432 | — | — |
| 1975-09-26 | $4.54 | $5.38 | 541,854 | — | — |
| 1975-09-25 | $4.46 | $5.28 | 702,106 | — | — |
| 1975-09-24 | $4.43 | $5.25 | 589,929 | — | — |
| 1975-09-23 | $4.37 | $5.17 | 351,554 | — | — |
| 1975-09-22 | $4.34 | $5.14 | 751,184 | — | — |
| 1975-09-19 | $4.44 | $5.26 | 993,565 | — | — |
| 1975-09-18 | $4.32 | $5.11 | 1,318,077 | — | — |
| 1975-09-17 | $4.26 | $5.04 | 518,817 | — | — |
| 1975-09-16 | $4.22 | $5.00 | 651,026 | — | — |
| 1975-09-15 | $4.27 | $5.01 | 384,606 | — | — |
| 1975-09-12 | $4.32 | $5.07 | 619,977 | — | — |
| 1975-09-11 | $4.37 | $5.13 | 474,748 | — | — |
| 1975-09-10 | $4.39 | $5.15 | 475,750 | — | — |
| 1975-09-09 | $4.34 | $5.10 | 737,161 | — | — |
| 1975-09-08 | $4.58 | $5.37 | 762,201 | — | — |
| 1975-09-05 | $4.62 | $5.42 | 451,712 | — | — |
| 1975-09-04 | $4.61 | $5.40 | 463,731 | — | — |
| 1975-09-03 | $4.52 | $5.30 | 506,798 | — | — |
| 1975-09-02 | $4.42 | $5.18 | 736,160 | — | — |
| 1975-08-29 | $4.62 | $5.42 | 616,972 | — | — |
| 1975-08-28 | $4.69 | $5.51 | 689,086 | — | — |
| 1975-08-27 | $4.44 | $5.21 | 306,483 | — | — |
| 1975-08-26 | $4.34 | $5.10 | 596,941 | — | — |
| 1975-08-25 | $4.47 | $5.24 | 398,628 | — | — |
| 1975-08-22 | $4.39 | $5.15 | 373,589 | — | — |
| 1975-08-21 | $4.22 | $4.95 | 602,950 | — | — |
| 1975-08-20 | $4.17 | $4.89 | 1,116,760 | — | — |
| 1975-08-19 | $4.42 | $5.18 | 746,176 | — | — |
| 1975-08-18 | $4.48 | $5.26 | 384,606 | — | — |
| 1975-08-15 | $4.43 | $5.20 | 712,122 | — | — |
| 1975-08-14 | $4.33 | $5.08 | 507,800 | — | — |
| 1975-08-13 | $4.33 | $5.08 | 455,718 | — | — |
| 1975-08-12 | $4.42 | $5.18 | 623,983 | — | — |
| 1975-08-11 | $4.47 | $5.24 | 414,653 | — | — |
| 1975-08-08 | $4.46 | $5.23 | 525,828 | — | — |
| 1975-08-07 | $4.52 | $5.30 | 640,008 | — | — |
| 1975-08-06 | $4.49 | $5.27 | 607,958 | — | — |
| 1975-08-05 | $4.51 | $5.29 | 735,158 | — | — |
| 1975-08-04 | $4.56 | $5.35 | 760,198 | — | — |
| 1975-08-01 | $4.64 | $5.45 | 411,649 | — | — |
| 1975-07-31 | $4.72 | $5.54 | 590,931 | — | — |
| 1975-07-30 | $4.72 | $5.54 | 592,934 | — | — |
| 1975-07-29 | $4.68 | $5.49 | 804,267 | — | — |
| 1975-07-28 | $4.69 | $5.51 | 569,898 | — | — |
| 1975-07-25 | $4.73 | $5.55 | 863,360 | — | — |
| 1975-07-24 | $4.89 | $5.74 | 932,469 | — | — |
| 1975-07-23 | $4.93 | $5.78 | 569,898 | — | — |
| 1975-07-22 | $4.93 | $5.78 | 701,105 | — | — |
| 1975-07-21 | $4.95 | $5.81 | 592,934 | — | — |
| 1975-07-18 | $5.02 | $5.89 | 579,914 | — | — |
| 1975-07-17 | $4.99 | $5.86 | 1,121,767 | — | — |
| 1975-07-16 | $5.04 | $5.92 | 985,553 | — | — |
| 1975-07-15 | $5.03 | $5.90 | 808,273 | — | — |
| 1975-07-14 | $5.02 | $5.89 | 930,466 | — | — |
| 1975-07-11 | $5.03 | $5.90 | 1,381,176 | — | — |
| 1975-07-10 | $5.19 | $6.09 | 918,447 | — | — |
| 1975-07-09 | $5.20 | $6.11 | 756,191 | — | — |
| 1975-07-08 | $5.15 | $6.05 | 809,275 | — | — |
| 1975-07-07 | $5.17 | $6.06 | 923,455 | — | — |
| 1975-07-03 | $5.22 | $6.12 | 588,928 | — | — |
| 1975-07-02 | $5.14 | $6.03 | 938,479 | — | — |
| 1975-07-01 | $5.22 | $6.12 | 885,395 | — | — |
| 1975-06-30 | $5.25 | $6.17 | 836,318 | — | — |
| 1975-06-27 | $5.22 | $6.12 | 1,181,862 | — | — |
| 1975-06-26 | $5.18 | $6.08 | 1,561,460 | — | — |
| 1975-06-25 | $5.08 | $5.96 | 1,537,422 | — | — |
| 1975-06-24 | $4.88 | $5.73 | 1,112,753 | — | — |
| 1975-06-23 | $4.83 | $5.67 | 572,903 | — | — |
| 1975-06-20 | $4.77 | $5.59 | 1,495,356 | — | — |
| 1975-06-19 | $4.78 | $5.61 | 677,067 | — | — |
| 1975-06-18 | $4.63 | $5.43 | 399,630 | — | — |
| 1975-06-17 | $4.58 | $5.37 | 347,548 | — | — |
| 1975-06-16 | $4.66 | $5.46 | 599,945 | — | — |
| 1975-06-13 | $4.59 | $5.39 | 553,873 | — | — |
| 1975-06-12 | $4.49 | $5.27 | 447,705 | — | — |
| 1975-06-11 | $4.57 | $5.36 | 518,817 | — | — |
| 1975-06-10 | $4.57 | $5.36 | 787,240 | — | — |
| 1975-06-09 | $4.64 | $5.45 | 431,680 | — | — |
| 1975-06-06 | $4.72 | $5.54 | 596,941 | — | — |
| 1975-06-05 | $4.73 | $5.55 | 799,259 | — | — |
| 1975-06-04 | $4.72 | $5.49 | 711,120 | — | — |
| 1975-06-03 | $4.73 | $5.50 | 951,499 | — | — |
| 1975-06-02 | $4.68 | $5.45 | 594,937 | — | — |
| 1975-05-30 | $4.53 | $5.27 | 742,169 | — | — |
| 1975-05-29 | $4.48 | $5.21 | 418,660 | — | — |
| 1975-05-28 | $4.48 | $5.21 | 728,147 | — | — |
| 1975-05-27 | $4.54 | $5.29 | 698,100 | — | — |
| 1975-05-23 | $4.59 | $5.34 | 661,042 | — | — |
| 1975-05-22 | $4.52 | $5.26 | 781,231 | — | — |
| 1975-05-21 | $4.48 | $5.21 | 1,682,651 | — | — |
| 1975-05-20 | $4.54 | $5.29 | 621,980 | — | — |
| 1975-05-19 | $4.68 | $5.45 | 494,780 | — | — |
| 1975-05-16 | $4.62 | $5.37 | 700,103 | — | — |
| 1975-05-15 | $4.71 | $5.47 | 1,010,592 | — | — |
| 1975-05-14 | $4.73 | $5.50 | 697,098 | — | — |
| 1975-05-13 | $4.67 | $5.43 | 1,522,399 | — | — |
| 1975-05-12 | $4.73 | $5.50 | 574,906 | — | — |
| 1975-05-09 | $4.78 | $5.56 | 1,093,723 | — | — |
| 1975-05-08 | $4.75 | $5.53 | 632,997 | — | — |
| 1975-05-07 | $4.71 | $5.47 | 876,381 | — | — |
| 1975-05-06 | $4.58 | $5.33 | 704,109 | — | — |
| 1975-05-05 | $4.78 | $5.56 | 1,074,693 | — | — |
| 1975-05-02 | $4.82 | $5.60 | 1,342,115 | — | — |
| 1975-05-01 | $4.69 | $5.46 | 1,157,824 | — | — |
| 1975-04-30 | $4.59 | $5.34 | 517,816 | — | — |
| 1975-04-29 | $4.48 | $5.21 | 513,810 | — | — |
| 1975-04-28 | $4.47 | $5.20 | 633,999 | — | — |
| 1975-04-25 | $4.47 | $5.20 | 858,352 | — | — |
| 1975-04-24 | $4.48 | $5.21 | 1,331,097 | — | — |
| 1975-04-23 | $4.49 | $5.23 | 885,395 | — | — |
| 1975-04-22 | $4.56 | $5.30 | 917,445 | — | — |
| 1975-04-21 | $4.53 | $5.27 | 734,157 | — | — |
| 1975-04-18 | $4.44 | $5.17 | 1,335,104 | — | — |
| 1975-04-17 | $4.59 | $5.34 | 1,510,380 | — | — |
| 1975-04-16 | $4.79 | $5.58 | 1,614,544 | — | — |
| 1975-04-15 | $4.88 | $5.68 | 1,236,949 | — | — |
| 1975-04-14 | $4.88 | $5.68 | 626,988 | — | — |
| 1975-04-11 | $4.84 | $5.63 | 766,207 | — | — |
| 1975-04-10 | $4.77 | $5.55 | 1,067,682 | — | — |
| 1975-04-09 | $4.67 | $5.43 | 642,012 | — | — |
| 1975-04-08 | $4.51 | $5.24 | 602,950 | — | — |
| 1975-04-07 | $4.43 | $5.15 | 515,813 | — | — |
| 1975-04-04 | $4.51 | $5.24 | 581,917 | — | — |
| 1975-04-03 | $4.53 | $5.27 | 574,906 | — | — |
| 1975-04-02 | $4.56 | $5.30 | 749,180 | — | — |
| 1975-04-01 | $4.58 | $5.33 | 547,863 | — | — |
| 1975-03-31 | $4.59 | $5.34 | 613,967 | — | — |
| 1975-03-27 | $4.67 | $5.43 | 873,376 | — | — |
| 1975-03-26 | $4.68 | $5.45 | 870,371 | — | — |
| 1975-03-25 | $4.54 | $5.29 | 1,393,195 | — | — |
| 1975-03-24 | $4.46 | $5.18 | 1,081,704 | — | — |
| 1975-03-21 | $4.64 | $5.40 | 631,996 | — | — |
| 1975-03-20 | $4.63 | $5.39 | 939,480 | — | — |
| 1975-03-19 | $4.69 | $5.46 | 1,588,503 | — | — |
| 1975-03-18 | $4.79 | $5.58 | 1,056,665 | — | — |
| 1975-03-17 | $4.87 | $5.66 | 1,095,726 | — | — |
| 1975-03-14 | $4.63 | $5.39 | 568,896 | — | — |
| 1975-03-13 | $4.54 | $5.29 | 875,379 | — | — |
| 1975-03-12 | $4.62 | $5.37 | 1,308,061 | — | — |
| 1975-03-11 | $4.82 | $5.60 | 1,252,974 | — | — |
| 1975-03-10 | $4.88 | $5.68 | 1,212,911 | — | — |
| 1975-03-07 | $4.63 | $5.39 | 814,283 | — | — |
| 1975-03-06 | $4.54 | $5.29 | 648,021 | — | — |
| 1975-03-05 | $4.39 | $5.11 | 954,504 | — | — |
| 1975-03-04 | $4.49 | $5.23 | 1,099,733 | — | — |
| 1975-03-03 | $4.48 | $5.21 | 1,095,726 | — | — |
| 1975-02-28 | $4.41 | $5.13 | 771,215 | — | — |
| 1975-02-27 | $4.29 | $4.95 | 795,253 | — | — |
| 1975-02-26 | $4.24 | $4.89 | 1,316,074 | — | — |
| 1975-02-25 | $4.22 | $4.86 | 1,401,208 | — | — |
| 1975-02-24 | $4.38 | $5.05 | 1,152,816 | — | — |
| 1975-02-21 | $4.47 | $5.15 | 1,463,306 | — | — |
| 1975-02-20 | $4.36 | $5.02 | 1,298,045 | — | — |
| 1975-02-19 | $4.28 | $4.93 | 1,173,849 | — | — |
| 1975-02-18 | $4.23 | $4.88 | 1,091,720 | — | — |
| 1975-02-14 | $4.28 | $4.93 | 1,207,903 | — | — |
| 1975-02-13 | $4.21 | $4.85 | 1,948,069 | — | — |
| 1975-02-12 | $4.13 | $4.76 | 520,821 | — | — |
| 1975-02-11 | $3.99 | $4.60 | 741,168 | — | — |
| 1975-02-10 | $3.99 | $4.60 | 563,888 | — | — |
| 1975-02-07 | $3.97 | $4.57 | 732,154 | — | — |
| 1975-02-06 | $4.01 | $4.62 | 1,233,944 | — | — |
| 1975-02-05 | $3.97 | $4.57 | 1,215,916 | — | — |
| 1975-02-04 | $3.86 | $4.45 | 1,239,954 | — | — |
| 1975-02-03 | $3.93 | $4.53 | 1,073,692 | — | — |
| 1975-01-31 | $3.86 | $4.45 | 808,273 | — | — |
| 1975-01-30 | $3.83 | $4.42 | 1,804,844 | — | — |
| 1975-01-29 | $3.91 | $4.50 | 1,365,151 | — | — |
| 1975-01-28 | $3.77 | $4.34 | 2,100,309 | — | — |
| 1975-01-27 | $3.63 | $4.19 | 1,424,244 | — | — |
| 1975-01-24 | $3.53 | $4.07 | 1,282,020 | — | — |
| 1975-01-23 | $3.44 | $3.97 | 860,356 | — | — |
| 1975-01-22 | $3.58 | $4.13 | 482,761 | — | — |
| 1975-01-21 | $3.46 | $3.98 | 694,094 | — | — |
| 1975-01-20 | $3.49 | $4.03 | 402,634 | — | — |
| 1975-01-17 | $3.47 | $4.00 | 544,858 | — | — |
| 1975-01-16 | $3.63 | $4.19 | 970,529 | — | — |
| 1975-01-15 | $3.59 | $4.14 | 923,455 | — | — |
| 1975-01-14 | $3.54 | $4.09 | 776,223 | — | — |
| 1975-01-13 | $3.63 | $4.19 | 950,498 | — | — |
| 1975-01-10 | $3.58 | $4.13 | 1,487,343 | — | — |
| 1975-01-09 | $3.41 | $3.93 | 866,365 | — | — |
| 1975-01-08 | $3.37 | $3.88 | 769,212 | — | — |
| 1975-01-07 | $3.36 | $3.87 | 568,896 | — | — |
| 1975-01-06 | $3.26 | $3.75 | 803,266 | — | — |
| 1975-01-03 | $3.26 | $3.75 | 1,361,145 | — | — |
| 1975-01-02 | $3.37 | $3.88 | 681,073 | — | — |