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 | $5.81 | $6.00 | 90,660 | — | — |
| 1975-12-30 | $5.81 | $6.00 | 360,122 | — | — |
| 1975-12-29 | $5.81 | $6.00 | 397,897 | — | — |
| 1975-12-26 | $5.81 | $6.00 | 113,325 | — | — |
| 1975-12-24 | $5.66 | $5.84 | 221,614 | — | — |
| 1975-12-23 | $5.54 | $5.72 | 730,318 | — | — |
| 1975-12-22 | $5.51 | $5.69 | 355,085 | — | — |
| 1975-12-19 | $5.64 | $5.82 | 289,609 | — | — |
| 1975-12-18 | $5.64 | $5.82 | 355,085 | — | — |
| 1975-12-17 | $5.61 | $5.79 | 365,159 | — | — |
| 1975-12-16 | $5.61 | $5.79 | 561,589 | — | — |
| 1975-12-15 | $5.57 | $5.75 | 234,205 | — | — |
| 1975-12-12 | $5.55 | $5.73 | 203,985 | — | — |
| 1975-12-11 | $5.58 | $5.76 | 392,861 | — | — |
| 1975-12-10 | $5.63 | $5.81 | 322,347 | — | — |
| 1975-12-09 | $5.53 | $5.71 | 292,127 | — | — |
| 1975-12-08 | $5.42 | $5.60 | 289,609 | — | — |
| 1975-12-05 | $5.40 | $5.58 | 372,714 | — | — |
| 1975-12-04 | $5.43 | $5.61 | 493,594 | — | — |
| 1975-12-03 | $5.45 | $5.63 | 392,861 | — | — |
| 1975-12-02 | $5.52 | $5.70 | 531,369 | — | — |
| 1975-12-01 | $5.64 | $5.82 | 355,085 | — | — |
| 1975-11-28 | $5.71 | $5.88 | 309,755 | — | — |
| 1975-11-26 | $5.57 | $5.74 | 390,342 | — | — |
| 1975-11-25 | $5.49 | $5.65 | 1,128,215 | — | — |
| 1975-11-24 | $5.38 | $5.54 | 543,961 | — | — |
| 1975-11-21 | $5.35 | $5.51 | 498,631 | — | — |
| 1975-11-20 | $5.32 | $5.48 | 543,961 | — | — |
| 1975-11-19 | $5.38 | $5.54 | 594,327 | — | — |
| 1975-11-18 | $5.49 | $5.65 | 528,851 | — | — |
| 1975-11-17 | $5.67 | $5.84 | 322,347 | — | — |
| 1975-11-14 | $5.64 | $5.81 | 755,501 | — | — |
| 1975-11-13 | $5.72 | $5.89 | 1,342,273 | — | — |
| 1975-11-12 | $5.54 | $5.71 | 868,826 | — | — |
| 1975-11-11 | $5.40 | $5.56 | 705,134 | — | — |
| 1975-11-10 | $5.33 | $5.49 | 1,035,036 | — | — |
| 1975-11-07 | $5.34 | $5.50 | 682,469 | — | — |
| 1975-11-06 | $5.51 | $5.68 | 1,422,860 | — | — |
| 1975-11-05 | $5.60 | $5.77 | 1,191,173 | — | — |
| 1975-11-04 | $5.67 | $5.84 | 435,672 | — | — |
| 1975-11-03 | $5.55 | $5.72 | 692,543 | — | — |
| 1975-10-31 | $5.64 | $5.81 | 586,772 | — | — |
| 1975-10-30 | $5.75 | $5.92 | 783,203 | — | — |
| 1975-10-29 | $5.74 | $5.91 | 405,452 | — | — |
| 1975-10-28 | $5.72 | $5.89 | 1,468,190 | — | — |
| 1975-10-27 | $5.81 | $5.98 | 788,239 | — | — |
| 1975-10-24 | $5.75 | $5.92 | 632,102 | — | — |
| 1975-10-23 | $5.73 | $5.90 | 1,626,845 | — | — |
| 1975-10-22 | $5.69 | $5.86 | 946,895 | — | — |
| 1975-10-21 | $5.64 | $5.81 | 1,883,716 | — | — |
| 1975-10-20 | $5.76 | $5.93 | 1,720,024 | — | — |
| 1975-10-17 | $5.70 | $5.87 | 1,223,912 | — | — |
| 1975-10-16 | $5.91 | $6.08 | 1,211,320 | — | — |
| 1975-10-15 | $5.96 | $6.14 | 3,445,085 | — | — |
| 1975-10-14 | $6.14 | $6.32 | 556,552 | — | — |
| 1975-10-13 | $6.20 | $6.39 | 214,059 | — | — |
| 1975-10-10 | $6.21 | $6.40 | 367,677 | — | — |
| 1975-10-09 | $6.33 | $6.52 | 468,411 | — | — |
| 1975-10-08 | $6.25 | $6.44 | 493,594 | — | — |
| 1975-10-07 | $6.26 | $6.45 | 667,359 | — | — |
| 1975-10-06 | $6.31 | $6.50 | 528,851 | — | — |
| 1975-10-03 | $6.39 | $6.58 | 619,511 | — | — |
| 1975-10-02 | $6.21 | $6.40 | 506,186 | — | — |
| 1975-10-01 | $6.18 | $6.37 | 795,794 | — | — |
| 1975-09-30 | $6.23 | $6.42 | 725,281 | — | — |
| 1975-09-29 | $6.44 | $6.63 | 322,347 | — | — |
| 1975-09-26 | $6.55 | $6.74 | 297,164 | — | — |
| 1975-09-25 | $6.54 | $6.73 | 317,310 | — | — |
| 1975-09-24 | $6.52 | $6.71 | 468,411 | — | — |
| 1975-09-23 | $6.45 | $6.64 | 644,694 | — | — |
| 1975-09-22 | $6.46 | $6.65 | 594,327 | — | — |
| 1975-09-19 | $6.48 | $6.67 | 644,694 | — | — |
| 1975-09-18 | $6.51 | $6.70 | 579,217 | — | — |
| 1975-09-17 | $6.48 | $6.67 | 418,044 | — | — |
| 1975-09-16 | $6.47 | $6.66 | 385,306 | — | — |
| 1975-09-15 | $6.51 | $6.70 | 423,081 | — | — |
| 1975-09-12 | $6.51 | $6.70 | 380,269 | — | — |
| 1975-09-11 | $6.54 | $6.73 | 443,227 | — | — |
| 1975-09-10 | $6.51 | $6.70 | 838,606 | — | — |
| 1975-09-09 | $6.55 | $6.74 | 405,452 | — | — |
| 1975-09-08 | $6.61 | $6.81 | 453,301 | — | — |
| 1975-09-05 | $6.59 | $6.78 | 491,076 | — | — |
| 1975-09-04 | $6.57 | $6.76 | 574,181 | — | — |
| 1975-09-03 | $6.47 | $6.66 | 423,081 | — | — |
| 1975-09-02 | $6.46 | $6.65 | 314,792 | — | — |
| 1975-08-29 | $6.64 | $6.84 | 380,269 | — | — |
| 1975-08-28 | $6.67 | $6.85 | 360,122 | — | — |
| 1975-08-27 | $6.55 | $6.73 | 241,760 | — | — |
| 1975-08-26 | $6.46 | $6.64 | 423,081 | — | — |
| 1975-08-25 | $6.58 | $6.76 | 536,406 | — | — |
| 1975-08-22 | $6.52 | $6.70 | 481,002 | — | — |
| 1975-08-21 | $6.40 | $6.58 | 846,161 | — | — |
| 1975-08-20 | $6.43 | $6.61 | 763,056 | — | — |
| 1975-08-19 | $6.52 | $6.70 | 669,878 | — | — |
| 1975-08-18 | $6.61 | $6.79 | 266,944 | — | — |
| 1975-08-15 | $6.59 | $6.77 | 473,447 | — | — |
| 1975-08-14 | $6.55 | $6.73 | 103,252 | — | — |
| 1975-08-13 | $6.55 | $6.73 | 397,897 | — | — |
| 1975-08-12 | $6.64 | $6.82 | 221,614 | — | — |
| 1975-08-11 | $6.52 | $6.70 | 418,044 | — | — |
| 1975-08-08 | $6.54 | $6.72 | 304,719 | — | — |
| 1975-08-07 | $6.61 | $6.79 | 498,631 | — | — |
| 1975-08-06 | $6.58 | $6.76 | 637,139 | — | — |
| 1975-08-05 | $6.62 | $6.80 | 241,760 | — | — |
| 1975-08-04 | $6.67 | $6.85 | 355,085 | — | — |
| 1975-08-01 | $6.85 | $7.04 | 153,619 | — | — |
| 1975-07-31 | $6.93 | $7.12 | 264,425 | — | — |
| 1975-07-30 | $6.89 | $7.08 | 221,614 | — | — |
| 1975-07-29 | $6.82 | $7.01 | 355,085 | — | — |
| 1975-07-28 | $6.89 | $7.08 | 209,022 | — | — |
| 1975-07-25 | $6.90 | $7.09 | 178,802 | — | — |
| 1975-07-24 | $6.90 | $7.09 | 448,264 | — | — |
| 1975-07-23 | $6.91 | $7.10 | 234,205 | — | — |
| 1975-07-22 | $6.95 | $7.14 | 334,939 | — | — |
| 1975-07-21 | $6.91 | $7.10 | 402,934 | — | — |
| 1975-07-18 | $7.01 | $7.21 | 435,672 | — | — |
| 1975-07-17 | $7.15 | $7.35 | 234,205 | — | — |
| 1975-07-16 | $7.19 | $7.39 | 221,614 | — | — |
| 1975-07-15 | $7.37 | $7.57 | 292,127 | — | — |
| 1975-07-14 | $7.36 | $7.56 | 254,352 | — | — |
| 1975-07-11 | $7.34 | $7.54 | 644,694 | — | — |
| 1975-07-10 | $7.34 | $7.54 | 800,831 | — | — |
| 1975-07-09 | $7.30 | $7.50 | 418,044 | — | — |
| 1975-07-08 | $7.19 | $7.39 | 229,169 | — | — |
| 1975-07-07 | $7.13 | $7.33 | 196,430 | — | — |
| 1975-07-03 | $7.27 | $7.47 | 448,264 | — | — |
| 1975-07-02 | $7.16 | $7.36 | 397,897 | — | — |
| 1975-07-01 | $7.25 | $7.45 | 392,861 | — | — |
| 1975-06-30 | $7.45 | $7.65 | 251,834 | — | — |
| 1975-06-27 | $7.45 | $7.65 | 271,980 | — | — |
| 1975-06-26 | $7.47 | $7.68 | 347,530 | — | — |
| 1975-06-25 | $7.34 | $7.54 | 700,098 | — | — |
| 1975-06-24 | $7.31 | $7.51 | 707,653 | — | — |
| 1975-06-23 | $7.14 | $7.34 | 284,572 | — | — |
| 1975-06-20 | $7.05 | $7.25 | 616,992 | — | — |
| 1975-06-19 | $6.92 | $7.11 | 390,342 | — | — |
| 1975-06-18 | $6.81 | $7.00 | 266,944 | — | — |
| 1975-06-17 | $6.78 | $6.97 | 342,494 | — | — |
| 1975-06-16 | $6.83 | $7.02 | 304,719 | — | — |
| 1975-06-13 | $6.79 | $6.98 | 486,039 | — | — |
| 1975-06-12 | $6.57 | $6.75 | 191,394 | — | — |
| 1975-06-11 | $6.61 | $6.79 | 443,227 | — | — |
| 1975-06-10 | $6.53 | $6.71 | 642,176 | — | — |
| 1975-06-09 | $6.75 | $6.94 | 284,572 | — | — |
| 1975-06-06 | $6.87 | $7.06 | 329,902 | — | — |
| 1975-06-05 | $6.88 | $7.07 | 339,975 | — | — |
| 1975-06-04 | $6.86 | $7.05 | 329,902 | — | — |
| 1975-06-03 | $6.87 | $7.06 | 455,819 | — | — |
| 1975-06-02 | $6.89 | $7.08 | 1,840,904 | — | — |
| 1975-05-30 | $6.70 | $6.87 | 725,281 | — | — |
| 1975-05-29 | $6.61 | $6.78 | 214,059 | — | — |
| 1975-05-28 | $6.58 | $6.75 | 385,306 | — | — |
| 1975-05-27 | $6.61 | $6.78 | 402,934 | — | — |
| 1975-05-23 | $6.66 | $6.83 | 606,919 | — | — |
| 1975-05-22 | $6.54 | $6.71 | 430,636 | — | — |
| 1975-05-21 | $6.42 | $6.59 | 1,480,782 | — | — |
| 1975-05-20 | $6.37 | $6.53 | 415,526 | — | — |
| 1975-05-19 | $6.28 | $6.44 | 523,814 | — | — |
| 1975-05-16 | $6.34 | $6.50 | 216,577 | — | — |
| 1975-05-15 | $6.36 | $6.52 | 732,836 | — | — |
| 1975-05-14 | $6.40 | $6.56 | 669,878 | — | — |
| 1975-05-13 | $6.33 | $6.49 | 732,836 | — | — |
| 1975-05-12 | $6.31 | $6.47 | 541,442 | — | — |
| 1975-05-09 | $6.47 | $6.64 | 506,186 | — | — |
| 1975-05-08 | $6.65 | $6.82 | 556,552 | — | — |
| 1975-05-07 | $6.64 | $6.81 | 619,511 | — | — |
| 1975-05-06 | $6.65 | $6.82 | 430,636 | — | — |
| 1975-05-05 | $6.72 | $6.89 | 1,488,337 | — | — |
| 1975-05-02 | $6.61 | $6.78 | 939,340 | — | — |
| 1975-05-01 | $6.53 | $6.70 | 644,694 | — | — |
| 1975-04-30 | $6.36 | $6.52 | 455,819 | — | — |
| 1975-04-29 | $6.30 | $6.46 | 292,127 | — | — |
| 1975-04-28 | $6.31 | $6.47 | 594,327 | — | — |
| 1975-04-25 | $6.34 | $6.50 | 574,181 | — | — |
| 1975-04-24 | $6.34 | $6.50 | 561,589 | — | — |
| 1975-04-23 | $6.35 | $6.51 | 674,914 | — | — |
| 1975-04-22 | $6.50 | $6.67 | 586,772 | — | — |
| 1975-04-21 | $6.35 | $6.51 | 606,919 | — | — |
| 1975-04-18 | $6.28 | $6.44 | 667,359 | — | — |
| 1975-04-17 | $6.37 | $6.53 | 1,279,315 | — | — |
| 1975-04-16 | $6.27 | $6.43 | 1,123,178 | — | — |
| 1975-04-15 | $5.96 | $6.11 | 1,186,137 | — | — |
| 1975-04-14 | $5.79 | $5.94 | 616,992 | — | — |
| 1975-04-11 | $5.76 | $5.91 | 0 | — | — |
| 1975-04-10 | $5.76 | $5.91 | 493,594 | — | — |
| 1975-04-09 | $5.66 | $5.81 | 410,489 | — | — |
| 1975-04-08 | $5.48 | $5.62 | 372,714 | — | — |
| 1975-04-07 | $5.44 | $5.58 | 473,447 | — | — |
| 1975-04-04 | $5.49 | $5.63 | 695,061 | — | — |
| 1975-04-03 | $5.61 | $5.76 | 611,956 | — | — |
| 1975-04-02 | $5.79 | $5.94 | 322,347 | — | — |
| 1975-04-01 | $5.78 | $5.93 | 410,489 | — | — |
| 1975-03-31 | $5.78 | $5.93 | 493,594 | — | — |
| 1975-03-27 | $5.78 | $5.93 | 1,060,220 | — | — |
| 1975-03-26 | $5.64 | $5.79 | 1,065,256 | — | — |
| 1975-03-25 | $5.49 | $5.63 | 616,992 | — | — |
| 1975-03-24 | $5.33 | $5.47 | 737,873 | — | — |
| 1975-03-21 | $5.46 | $5.60 | 518,777 | — | — |
| 1975-03-20 | $5.48 | $5.62 | 360,122 | — | — |
| 1975-03-19 | $5.49 | $5.63 | 642,176 | — | — |
| 1975-03-18 | $5.47 | $5.61 | 838,606 | — | — |
| 1975-03-17 | $5.55 | $5.69 | 591,809 | — | — |
| 1975-03-14 | $5.38 | $5.52 | 800,831 | — | — |
| 1975-03-13 | $5.32 | $5.45 | 430,636 | — | — |
| 1975-03-12 | $5.11 | $5.24 | 750,464 | — | — |
| 1975-03-11 | $4.95 | $5.08 | 795,794 | — | — |
| 1975-03-10 | $5.13 | $5.26 | 1,354,865 | — | — |
| 1975-03-07 | $5.14 | $5.27 | 1,228,948 | — | — |
| 1975-03-06 | $4.92 | $5.05 | 934,303 | — | — |
| 1975-03-05 | $5.03 | $5.16 | 1,284,352 | — | — |
| 1975-03-04 | $5.06 | $5.19 | 1,845,941 | — | — |
| 1975-03-03 | $5.08 | $5.21 | 1,052,665 | — | — |
| 1975-02-28 | $5.16 | $5.28 | 909,120 | — | — |
| 1975-02-27 | $5.20 | $5.32 | 851,198 | — | — |
| 1975-02-26 | $5.31 | $5.43 | 770,611 | — | — |
| 1975-02-25 | $5.38 | $5.51 | 717,726 | — | — |
| 1975-02-24 | $5.46 | $5.59 | 410,489 | — | — |
| 1975-02-21 | $5.48 | $5.61 | 687,506 | — | — |
| 1975-02-20 | $5.57 | $5.70 | 700,098 | — | — |
| 1975-02-19 | $5.43 | $5.56 | 1,065,256 | — | — |
| 1975-02-18 | $5.32 | $5.44 | 380,269 | — | — |
| 1975-02-14 | $5.36 | $5.49 | 566,626 | — | — |
| 1975-02-13 | $5.27 | $5.39 | 901,565 | — | — |
| 1975-02-12 | $5.35 | $5.48 | 720,244 | — | — |
| 1975-02-11 | $5.32 | $5.44 | 556,552 | — | — |
| 1975-02-10 | $5.35 | $5.48 | 511,222 | — | — |
| 1975-02-07 | $5.46 | $5.59 | 1,002,298 | — | — |
| 1975-02-06 | $5.49 | $5.62 | 1,626,845 | — | — |
| 1975-02-05 | $5.36 | $5.49 | 1,097,995 | — | — |
| 1975-02-04 | $5.23 | $5.35 | 1,375,012 | — | — |
| 1975-02-03 | $5.23 | $5.35 | 1,103,031 | — | — |
| 1975-01-31 | $5.03 | $5.15 | 934,303 | — | — |
| 1975-01-30 | $4.78 | $4.89 | 1,450,562 | — | — |
| 1975-01-29 | $4.61 | $4.71 | 826,014 | — | — |
| 1975-01-28 | $4.70 | $4.81 | 1,103,031 | — | — |
| 1975-01-27 | $4.88 | $4.99 | 984,670 | — | — |
| 1975-01-24 | $4.73 | $4.84 | 732,836 | — | — |
| 1975-01-23 | $4.64 | $4.75 | 531,369 | — | — |
| 1975-01-22 | $4.85 | $4.96 | 493,594 | — | — |
| 1975-01-21 | $4.70 | $4.81 | 717,726 | — | — |
| 1975-01-20 | $4.80 | $4.91 | 611,956 | — | — |
| 1975-01-17 | $4.70 | $4.81 | 843,643 | — | — |
| 1975-01-16 | $4.91 | $5.02 | 1,045,110 | — | — |
| 1975-01-15 | $4.89 | $5.00 | 1,850,977 | — | — |
| 1975-01-14 | $4.82 | $4.93 | 1,014,890 | — | — |
| 1975-01-13 | $4.97 | $5.09 | 977,115 | — | — |
| 1975-01-10 | $5.12 | $5.24 | 1,065,256 | — | — |
| 1975-01-09 | $5.10 | $5.22 | 964,523 | — | — |
| 1975-01-08 | $5.02 | $5.14 | 1,425,379 | — | — |
| 1975-01-07 | $5.30 | $5.42 | 1,538,704 | — | — |
| 1975-01-06 | $5.40 | $5.53 | 574,181 | — | — |
| 1975-01-03 | $5.46 | $5.59 | 506,186 | — | — |
| 1975-01-02 | $5.52 | $5.65 | 632,102 | — | — |