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 | $10.88 | $14.08 | 55,800 | — | — |
| 1975-12-30 | $10.88 | $14.08 | 52,600 | — | — |
| 1975-12-29 | $11.06 | $14.32 | 58,000 | — | — |
| 1975-12-26 | $11.00 | $14.24 | 23,600 | — | — |
| 1975-12-24 | $11.06 | $14.32 | 55,000 | — | — |
| 1975-12-23 | $11.00 | $14.24 | 102,200 | — | — |
| 1975-12-22 | $10.75 | $13.91 | 53,800 | — | — |
| 1975-12-19 | $11.00 | $14.24 | 67,800 | — | — |
| 1975-12-18 | $11.19 | $14.48 | 107,000 | — | — |
| 1975-12-17 | $11.00 | $14.24 | 81,600 | — | — |
| 1975-12-16 | $10.69 | $13.83 | 119,800 | — | — |
| 1975-12-15 | $10.44 | $13.51 | 62,600 | — | — |
| 1975-12-12 | $10.44 | $13.51 | 60,400 | — | — |
| 1975-12-11 | $10.50 | $13.59 | 126,800 | — | — |
| 1975-12-10 | $10.44 | $13.51 | 93,400 | — | — |
| 1975-12-09 | $10.19 | $13.19 | 59,000 | — | — |
| 1975-12-08 | $10.19 | $13.19 | 75,200 | — | — |
| 1975-12-05 | $10.19 | $13.19 | 104,600 | — | — |
| 1975-12-04 | $10.50 | $13.59 | 178,200 | — | — |
| 1975-12-03 | $10.63 | $13.75 | 117,600 | — | — |
| 1975-12-02 | $10.88 | $14.08 | 110,200 | — | — |
| 1975-12-01 | $11.19 | $14.48 | 65,600 | — | — |
| 1975-11-28 | $11.31 | $14.64 | 98,600 | — | — |
| 1975-11-26 | $11.25 | $14.56 | 87,400 | — | — |
| 1975-11-25 | $11.13 | $14.40 | 117,800 | — | — |
| 1975-11-24 | $10.81 | $14.00 | 252,400 | — | — |
| 1975-11-21 | $11.00 | $14.24 | 78,400 | — | — |
| 1975-11-20 | $11.13 | $14.40 | 77,400 | — | — |
| 1975-11-19 | $11.25 | $14.56 | 105,400 | — | — |
| 1975-11-18 | $11.31 | $14.64 | 132,800 | — | — |
| 1975-11-17 | $11.50 | $14.89 | 100,800 | — | — |
| 1975-11-14 | $11.31 | $14.64 | 95,800 | — | — |
| 1975-11-13 | $11.25 | $14.56 | 230,600 | — | — |
| 1975-11-12 | $11.13 | $14.40 | 148,400 | — | — |
| 1975-11-11 | $10.81 | $14.00 | 55,800 | — | — |
| 1975-11-10 | $10.63 | $13.75 | 75,400 | — | — |
| 1975-11-07 | $10.88 | $13.90 | 110,800 | — | — |
| 1975-11-06 | $11.00 | $14.06 | 126,800 | — | — |
| 1975-11-05 | $10.63 | $13.58 | 137,600 | — | — |
| 1975-11-04 | $10.31 | $13.18 | 83,000 | — | — |
| 1975-11-03 | $10.19 | $13.02 | 98,000 | — | — |
| 1975-10-31 | $10.38 | $13.26 | 105,400 | — | — |
| 1975-10-30 | $10.44 | $13.34 | 125,600 | — | — |
| 1975-10-29 | $10.31 | $13.18 | 106,000 | — | — |
| 1975-10-28 | $10.38 | $13.26 | 126,200 | — | — |
| 1975-10-27 | $9.94 | $12.70 | 65,400 | — | — |
| 1975-10-24 | $10.19 | $13.02 | 125,200 | — | — |
| 1975-10-23 | $10.38 | $13.26 | 139,400 | — | — |
| 1975-10-22 | $10.38 | $13.26 | 67,200 | — | — |
| 1975-10-21 | $10.38 | $13.26 | 129,800 | — | — |
| 1975-10-20 | $10.38 | $13.26 | 49,400 | — | — |
| 1975-10-17 | $10.31 | $13.18 | 50,000 | — | — |
| 1975-10-16 | $10.44 | $13.34 | 66,800 | — | — |
| 1975-10-15 | $10.56 | $13.50 | 123,600 | — | — |
| 1975-10-14 | $10.31 | $13.18 | 100,400 | — | — |
| 1975-10-13 | $10.31 | $13.18 | 103,000 | — | — |
| 1975-10-10 | $10.00 | $12.78 | 31,600 | — | — |
| 1975-10-09 | $9.94 | $12.70 | 46,200 | — | — |
| 1975-10-08 | $9.88 | $12.62 | 144,000 | — | — |
| 1975-10-07 | $9.75 | $12.46 | 55,600 | — | — |
| 1975-10-06 | $9.94 | $12.70 | 63,400 | — | — |
| 1975-10-03 | $9.94 | $12.70 | 11,400 | — | — |
| 1975-10-02 | $9.50 | $12.14 | 47,200 | — | — |
| 1975-10-01 | $9.44 | $12.06 | 43,600 | — | — |
| 1975-09-30 | $9.50 | $12.14 | 35,400 | — | — |
| 1975-09-29 | $9.50 | $12.14 | 38,400 | — | — |
| 1975-09-26 | $9.50 | $12.14 | 90,600 | — | — |
| 1975-09-25 | $9.56 | $12.22 | 115,600 | — | — |
| 1975-09-24 | $9.56 | $12.22 | 83,000 | — | — |
| 1975-09-23 | $9.63 | $12.30 | 79,000 | — | — |
| 1975-09-22 | $9.63 | $12.30 | 110,000 | — | — |
| 1975-09-19 | $9.88 | $12.62 | 137,800 | — | — |
| 1975-09-18 | $9.50 | $12.14 | 38,400 | — | — |
| 1975-09-17 | $9.44 | $12.06 | 25,600 | — | — |
| 1975-09-16 | $9.31 | $11.90 | 50,200 | — | — |
| 1975-09-15 | $9.50 | $12.14 | 25,800 | — | — |
| 1975-09-12 | $9.25 | $11.82 | 113,600 | — | — |
| 1975-09-11 | $9.19 | $11.74 | 39,000 | — | — |
| 1975-09-10 | $9.19 | $11.74 | 41,200 | — | — |
| 1975-09-09 | $9.31 | $11.90 | 54,600 | — | — |
| 1975-09-08 | $9.38 | $11.98 | 47,600 | — | — |
| 1975-09-05 | $9.50 | $12.14 | 50,600 | — | — |
| 1975-09-04 | $9.56 | $12.22 | 108,200 | — | — |
| 1975-09-03 | $9.50 | $12.14 | 294,600 | — | — |
| 1975-09-02 | $9.31 | $11.90 | 47,600 | — | — |
| 1975-08-29 | $9.56 | $12.22 | 86,200 | — | — |
| 1975-08-28 | $9.44 | $12.06 | 47,400 | — | — |
| 1975-08-27 | $9.31 | $11.90 | 67,800 | — | — |
| 1975-08-26 | $9.13 | $11.66 | 30,600 | — | — |
| 1975-08-25 | $9.25 | $11.82 | 32,000 | — | — |
| 1975-08-22 | $9.31 | $11.90 | 44,600 | — | — |
| 1975-08-21 | $9.13 | $11.66 | 48,600 | — | — |
| 1975-08-20 | $9.31 | $11.90 | 50,400 | — | — |
| 1975-08-19 | $9.31 | $11.90 | 31,400 | — | — |
| 1975-08-18 | $9.44 | $12.06 | 40,200 | — | — |
| 1975-08-15 | $9.44 | $12.06 | 74,600 | — | — |
| 1975-08-14 | $9.06 | $11.58 | 37,400 | — | — |
| 1975-08-13 | $9.19 | $11.74 | 71,200 | — | — |
| 1975-08-12 | $9.13 | $11.66 | 70,400 | — | — |
| 1975-08-11 | $9.06 | $11.58 | 72,400 | — | — |
| 1975-08-08 | $9.06 | $11.41 | 27,200 | — | — |
| 1975-08-07 | $9.00 | $11.33 | 89,000 | — | — |
| 1975-08-06 | $8.94 | $11.25 | 39,200 | — | — |
| 1975-08-05 | $8.88 | $11.17 | 54,800 | — | — |
| 1975-08-04 | $9.13 | $11.48 | 26,600 | — | — |
| 1975-08-01 | $9.19 | $11.56 | 26,600 | — | — |
| 1975-07-31 | $9.25 | $11.64 | 67,000 | — | — |
| 1975-07-30 | $9.13 | $11.48 | 48,200 | — | — |
| 1975-07-29 | $8.94 | $11.25 | 90,800 | — | — |
| 1975-07-28 | $8.94 | $11.25 | 61,000 | — | — |
| 1975-07-25 | $9.25 | $11.64 | 47,800 | — | — |
| 1975-07-24 | $9.50 | $11.96 | 88,000 | — | — |
| 1975-07-23 | $9.63 | $12.11 | 48,200 | — | — |
| 1975-07-22 | $9.81 | $12.35 | 66,200 | — | — |
| 1975-07-21 | $9.94 | $12.51 | 37,000 | — | — |
| 1975-07-18 | $9.94 | $12.51 | 41,400 | — | — |
| 1975-07-17 | $10.06 | $12.66 | 68,400 | — | — |
| 1975-07-16 | $9.88 | $12.43 | 116,000 | — | — |
| 1975-07-15 | $9.94 | $12.51 | 108,400 | — | — |
| 1975-07-14 | $9.81 | $12.35 | 48,400 | — | — |
| 1975-07-11 | $9.88 | $12.43 | 130,600 | — | — |
| 1975-07-10 | $9.88 | $12.43 | 129,000 | — | — |
| 1975-07-09 | $9.81 | $12.35 | 117,600 | — | — |
| 1975-07-08 | $9.31 | $11.72 | 162,600 | — | — |
| 1975-07-07 | $9.13 | $11.48 | 283,000 | — | — |
| 1975-07-03 | $9.19 | $11.56 | 74,800 | — | — |
| 1975-07-02 | $9.38 | $11.80 | 66,400 | — | — |
| 1975-07-01 | $9.44 | $11.88 | 52,800 | — | — |
| 1975-06-30 | $9.50 | $11.96 | 125,000 | — | — |
| 1975-06-27 | $9.38 | $11.80 | 62,000 | — | — |
| 1975-06-26 | $9.25 | $11.64 | 191,000 | — | — |
| 1975-06-25 | $9.31 | $11.72 | 69,600 | — | — |
| 1975-06-24 | $9.25 | $11.64 | 95,200 | — | — |
| 1975-06-23 | $9.06 | $11.41 | 93,000 | — | — |
| 1975-06-20 | $9.06 | $11.41 | 73,800 | — | — |
| 1975-06-19 | $8.81 | $11.09 | 152,200 | — | — |
| 1975-06-18 | $8.75 | $11.01 | 49,400 | — | — |
| 1975-06-17 | $8.75 | $11.01 | 74,800 | — | — |
| 1975-06-16 | $8.69 | $10.93 | 88,600 | — | — |
| 1975-06-13 | $8.63 | $10.86 | 64,800 | — | — |
| 1975-06-12 | $8.56 | $10.78 | 54,800 | — | — |
| 1975-06-11 | $8.69 | $10.93 | 90,200 | — | — |
| 1975-06-10 | $8.63 | $10.86 | 129,600 | — | — |
| 1975-06-09 | $8.81 | $11.09 | 109,000 | — | — |
| 1975-06-06 | $9.00 | $11.33 | 48,000 | — | — |
| 1975-06-05 | $9.00 | $11.33 | 54,000 | — | — |
| 1975-06-04 | $9.00 | $11.33 | 59,800 | — | — |
| 1975-06-03 | $8.94 | $11.25 | 75,200 | — | — |
| 1975-06-02 | $8.88 | $11.17 | 109,600 | — | — |
| 1975-05-30 | $8.94 | $11.25 | 52,600 | — | — |
| 1975-05-29 | $8.75 | $11.01 | 47,400 | — | — |
| 1975-05-28 | $8.94 | $11.25 | 60,800 | — | — |
| 1975-05-27 | $9.00 | $11.33 | 45,400 | — | — |
| 1975-05-23 | $9.06 | $11.41 | 79,400 | — | — |
| 1975-05-22 | $9.00 | $11.33 | 95,400 | — | — |
| 1975-05-21 | $8.88 | $11.17 | 55,400 | — | — |
| 1975-05-20 | $9.00 | $11.33 | 70,400 | — | — |
| 1975-05-19 | $9.00 | $11.33 | 112,200 | — | — |
| 1975-05-16 | $8.94 | $11.25 | 167,000 | — | — |
| 1975-05-15 | $9.13 | $11.48 | 87,800 | — | — |
| 1975-05-14 | $9.31 | $11.72 | 81,400 | — | — |
| 1975-05-13 | $9.25 | $11.64 | 69,800 | — | — |
| 1975-05-12 | $9.25 | $11.64 | 113,400 | — | — |
| 1975-05-09 | $9.63 | $11.94 | 90,600 | — | — |
| 1975-05-08 | $9.50 | $11.79 | 117,600 | — | — |
| 1975-05-07 | $9.56 | $11.86 | 87,800 | — | — |
| 1975-05-06 | $9.25 | $11.48 | 65,400 | — | — |
| 1975-05-05 | $9.38 | $11.63 | 174,200 | — | — |
| 1975-05-02 | $9.38 | $11.63 | 110,000 | — | — |
| 1975-05-01 | $9.31 | $11.55 | 70,400 | — | — |
| 1975-04-30 | $9.25 | $11.48 | 47,000 | — | — |
| 1975-04-29 | $9.06 | $11.24 | 42,000 | — | — |
| 1975-04-28 | $9.00 | $11.17 | 52,200 | — | — |
| 1975-04-25 | $9.06 | $11.24 | 75,600 | — | — |
| 1975-04-24 | $9.19 | $11.40 | 60,200 | — | — |
| 1975-04-23 | $9.06 | $11.24 | 211,200 | — | — |
| 1975-04-22 | $9.25 | $11.48 | 135,000 | — | — |
| 1975-04-21 | $9.25 | $11.48 | 110,800 | — | — |
| 1975-04-18 | $9.31 | $11.55 | 89,200 | — | — |
| 1975-04-17 | $9.44 | $11.71 | 140,200 | — | — |
| 1975-04-16 | $9.38 | $11.63 | 145,800 | — | — |
| 1975-04-15 | $9.56 | $11.86 | 112,800 | — | — |
| 1975-04-14 | $9.56 | $11.86 | 55,600 | — | — |
| 1975-04-11 | $9.25 | $11.48 | 86,600 | — | — |
| 1975-04-10 | $9.13 | $11.32 | 207,200 | — | — |
| 1975-04-09 | $8.88 | $11.01 | 142,400 | — | — |
| 1975-04-08 | $8.50 | $10.55 | 29,000 | — | — |
| 1975-04-07 | $8.44 | $10.47 | 69,600 | — | — |
| 1975-04-04 | $8.56 | $10.62 | 31,600 | — | — |
| 1975-04-03 | $8.56 | $10.62 | 80,800 | — | — |
| 1975-04-02 | $8.69 | $10.78 | 78,800 | — | — |
| 1975-04-01 | $8.69 | $10.78 | 32,400 | — | — |
| 1975-03-31 | $8.69 | $10.78 | 71,800 | — | — |
| 1975-03-27 | $8.63 | $10.70 | 51,600 | — | — |
| 1975-03-26 | $8.63 | $10.70 | 104,400 | — | — |
| 1975-03-25 | $8.38 | $10.39 | 109,600 | — | — |
| 1975-03-24 | $8.38 | $10.39 | 46,000 | — | — |
| 1975-03-21 | $8.44 | $10.47 | 63,800 | — | — |
| 1975-03-20 | $8.44 | $10.47 | 73,000 | — | — |
| 1975-03-19 | $8.44 | $10.47 | 102,000 | — | — |
| 1975-03-18 | $8.38 | $10.39 | 102,200 | — | — |
| 1975-03-17 | $8.56 | $10.62 | 133,200 | — | — |
| 1975-03-14 | $8.56 | $10.62 | 90,800 | — | — |
| 1975-03-13 | $8.50 | $10.55 | 167,800 | — | — |
| 1975-03-12 | $8.25 | $10.24 | 51,800 | — | — |
| 1975-03-11 | $8.25 | $10.24 | 86,800 | — | — |
| 1975-03-10 | $8.44 | $10.47 | 112,400 | — | — |
| 1975-03-07 | $8.25 | $10.24 | 125,400 | — | — |
| 1975-03-06 | $8.13 | $10.08 | 126,200 | — | — |
| 1975-03-05 | $7.81 | $9.69 | 117,200 | — | — |
| 1975-03-04 | $7.81 | $9.69 | 80,800 | — | — |
| 1975-03-03 | $7.75 | $9.61 | 57,800 | — | — |
| 1975-02-28 | $7.81 | $9.69 | 67,200 | — | — |
| 1975-02-27 | $7.75 | $9.61 | 74,400 | — | — |
| 1975-02-26 | $7.75 | $9.61 | 57,800 | — | — |
| 1975-02-25 | $7.75 | $9.61 | 59,000 | — | — |
| 1975-02-24 | $7.88 | $9.77 | 71,000 | — | — |
| 1975-02-21 | $8.00 | $9.92 | 160,400 | — | — |
| 1975-02-20 | $7.75 | $9.61 | 56,600 | — | — |
| 1975-02-19 | $7.88 | $9.77 | 53,000 | — | — |
| 1975-02-18 | $7.75 | $9.61 | 124,000 | — | — |
| 1975-02-14 | $7.88 | $9.77 | 51,600 | — | — |
| 1975-02-13 | $8.00 | $9.92 | 228,800 | — | — |
| 1975-02-12 | $7.75 | $9.61 | 35,800 | — | — |
| 1975-02-11 | $7.69 | $9.54 | 53,600 | — | — |
| 1975-02-10 | $7.75 | $9.61 | 62,400 | — | — |
| 1975-02-07 | $7.88 | $9.77 | 53,000 | — | — |
| 1975-02-06 | $8.00 | $9.75 | 58,400 | — | — |
| 1975-02-05 | $8.00 | $9.75 | 49,200 | — | — |
| 1975-02-04 | $8.00 | $9.75 | 67,600 | — | — |
| 1975-02-03 | $8.13 | $9.91 | 29,200 | — | — |
| 1975-01-31 | $8.00 | $9.75 | 45,600 | — | — |
| 1975-01-30 | $7.88 | $9.60 | 72,400 | — | — |
| 1975-01-29 | $8.06 | $9.83 | 63,200 | — | — |
| 1975-01-28 | $8.06 | $9.83 | 191,600 | — | — |
| 1975-01-27 | $8.00 | $9.75 | 149,600 | — | — |
| 1975-01-24 | $7.75 | $9.45 | 160,600 | — | — |
| 1975-01-23 | $7.63 | $9.30 | 66,200 | — | — |
| 1975-01-22 | $7.50 | $9.14 | 27,600 | — | — |
| 1975-01-21 | $7.38 | $8.99 | 59,600 | — | — |
| 1975-01-20 | $7.38 | $8.99 | 39,600 | — | — |
| 1975-01-17 | $7.38 | $8.99 | 168,800 | — | — |
| 1975-01-16 | $7.44 | $9.07 | 57,200 | — | — |
| 1975-01-15 | $7.50 | $9.14 | 145,600 | — | — |
| 1975-01-14 | $7.25 | $8.84 | 45,000 | — | — |
| 1975-01-13 | $7.44 | $9.07 | 77,600 | — | — |
| 1975-01-10 | $7.31 | $8.92 | 220,600 | — | — |
| 1975-01-09 | $7.00 | $8.54 | 73,200 | — | — |
| 1975-01-08 | $6.94 | $8.46 | 28,800 | — | — |
| 1975-01-07 | $7.00 | $8.54 | 202,200 | — | — |
| 1975-01-06 | $7.00 | $8.54 | 62,000 | — | — |
| 1975-01-03 | $6.94 | $8.46 | 54,600 | — | — |
| 1975-01-02 | $6.69 | $8.15 | 39,200 | — | — |