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
- 1974-12-17 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 | $8.00 | $8.09 | 31,200 | — | — |
| 1975-12-30 | $7.92 | $8.01 | 35,700 | — | — |
| 1975-12-29 | $7.96 | $8.05 | 21,600 | — | — |
| 1975-12-26 | $8.25 | $8.34 | 6,000 | — | — |
| 1975-12-24 | $8.29 | $8.39 | 53,100 | — | — |
| 1975-12-23 | $8.00 | $8.09 | 126,000 | — | — |
| 1975-12-22 | $7.75 | $7.84 | 48,600 | — | — |
| 1975-12-19 | $7.88 | $7.96 | 75,600 | — | — |
| 1975-12-18 | $8.04 | $8.13 | 363,900 | — | — |
| 1975-12-17 | $8.00 | $8.09 | 47,400 | — | — |
| 1975-12-16 | $8.21 | $8.30 | 78,300 | — | — |
| 1975-12-15 | $8.04 | $8.11 | 114,600 | — | — |
| 1975-12-12 | $8.17 | $8.23 | 31,200 | — | — |
| 1975-12-11 | $8.17 | $8.23 | 99,600 | — | — |
| 1975-12-10 | $8.25 | $8.32 | 67,500 | — | — |
| 1975-12-09 | $8.33 | $8.40 | 67,500 | — | — |
| 1975-12-08 | $8.04 | $8.11 | 87,600 | — | — |
| 1975-12-05 | $8.04 | $8.11 | 45,600 | — | — |
| 1975-12-04 | $8.21 | $8.27 | 40,800 | — | — |
| 1975-12-03 | $8.17 | $8.23 | 63,900 | — | — |
| 1975-12-02 | $8.33 | $8.40 | 224,100 | — | — |
| 1975-12-01 | $8.75 | $8.82 | 57,900 | — | — |
| 1975-11-28 | $8.63 | $8.69 | 36,600 | — | — |
| 1975-11-26 | $8.58 | $8.65 | 89,100 | — | — |
| 1975-11-25 | $8.46 | $8.53 | 63,000 | — | — |
| 1975-11-24 | $8.38 | $8.44 | 71,400 | — | — |
| 1975-11-21 | $8.46 | $8.53 | 66,900 | — | — |
| 1975-11-20 | $8.38 | $8.44 | 133,800 | — | — |
| 1975-11-19 | $8.42 | $8.48 | 51,300 | — | — |
| 1975-11-18 | $8.50 | $8.57 | 56,400 | — | — |
| 1975-11-17 | $8.33 | $8.40 | 180,300 | — | — |
| 1975-11-14 | $8.54 | $8.61 | 54,600 | — | — |
| 1975-11-13 | $8.50 | $8.57 | 103,500 | — | — |
| 1975-11-12 | $8.21 | $8.27 | 39,300 | — | — |
| 1975-11-11 | $8.00 | $8.06 | 33,900 | — | — |
| 1975-11-10 | $8.08 | $8.15 | 217,500 | — | — |
| 1975-11-07 | $8.13 | $8.19 | 15,300 | — | — |
| 1975-11-06 | $8.17 | $8.23 | 204,300 | — | — |
| 1975-11-05 | $8.29 | $8.36 | 84,900 | — | — |
| 1975-11-04 | $8.08 | $8.15 | 81,900 | — | — |
| 1975-11-03 | $8.25 | $8.32 | 29,100 | — | — |
| 1975-10-31 | $8.29 | $8.36 | 97,500 | — | — |
| 1975-10-30 | $8.42 | $8.48 | 37,500 | — | — |
| 1975-10-29 | $8.42 | $8.48 | 289,200 | — | — |
| 1975-10-28 | $8.71 | $8.78 | 127,800 | — | — |
| 1975-10-27 | $8.46 | $8.53 | 71,700 | — | — |
| 1975-10-24 | $8.08 | $8.15 | 97,800 | — | — |
| 1975-10-23 | $8.08 | $8.15 | 105,900 | — | — |
| 1975-10-22 | $8.08 | $8.15 | 62,100 | — | — |
| 1975-10-21 | $8.21 | $8.27 | 92,100 | — | — |
| 1975-10-20 | $8.29 | $8.36 | 76,200 | — | — |
| 1975-10-17 | $8.42 | $8.48 | 37,200 | — | — |
| 1975-10-16 | $8.17 | $8.23 | 95,400 | — | — |
| 1975-10-15 | $8.38 | $8.44 | 24,600 | — | — |
| 1975-10-14 | $8.54 | $8.61 | 88,800 | — | — |
| 1975-10-13 | $8.63 | $8.69 | 39,300 | — | — |
| 1975-10-10 | $8.38 | $8.44 | 185,400 | — | — |
| 1975-10-09 | $8.58 | $8.65 | 47,400 | — | — |
| 1975-10-08 | $8.96 | $9.03 | 139,800 | — | — |
| 1975-10-07 | $8.33 | $8.40 | 36,600 | — | — |
| 1975-10-06 | $8.33 | $8.40 | 88,500 | — | — |
| 1975-10-03 | $7.88 | $7.94 | 78,000 | — | — |
| 1975-10-02 | $7.63 | $7.69 | 57,900 | — | — |
| 1975-10-01 | $7.63 | $7.69 | 51,300 | — | — |
| 1975-09-30 | $7.71 | $7.77 | 79,800 | — | — |
| 1975-09-29 | $7.92 | $7.98 | 22,500 | — | — |
| 1975-09-26 | $7.88 | $7.94 | 26,700 | — | — |
| 1975-09-25 | $7.92 | $7.98 | 86,100 | — | — |
| 1975-09-24 | $7.96 | $8.02 | 103,500 | — | — |
| 1975-09-23 | $7.83 | $7.90 | 73,800 | — | — |
| 1975-09-22 | $8.00 | $8.06 | 162,600 | — | — |
| 1975-09-19 | $8.17 | $8.23 | 155,100 | — | — |
| 1975-09-18 | $7.79 | $7.85 | 154,800 | — | — |
| 1975-09-17 | $7.96 | $8.02 | 78,300 | — | — |
| 1975-09-16 | $7.83 | $7.90 | 75,900 | — | — |
| 1975-09-15 | $7.83 | $7.87 | 24,600 | — | — |
| 1975-09-12 | $7.96 | $8.00 | 72,000 | — | — |
| 1975-09-11 | $7.92 | $7.95 | 101,100 | — | — |
| 1975-09-10 | $7.67 | $7.70 | 451,800 | — | — |
| 1975-09-09 | $8.21 | $8.25 | 165,900 | — | — |
| 1975-09-08 | $8.46 | $8.50 | 34,500 | — | — |
| 1975-09-05 | $8.29 | $8.33 | 173,100 | — | — |
| 1975-09-04 | $8.71 | $8.75 | 25,200 | — | — |
| 1975-09-03 | $8.71 | $8.75 | 36,600 | — | — |
| 1975-09-02 | $8.88 | $8.92 | 27,000 | — | — |
| 1975-08-29 | $9.08 | $9.13 | 71,400 | — | — |
| 1975-08-28 | $9.17 | $9.21 | 36,600 | — | — |
| 1975-08-27 | $8.83 | $8.87 | 80,400 | — | — |
| 1975-08-26 | $8.71 | $8.75 | 45,000 | — | — |
| 1975-08-25 | $8.96 | $9.00 | 17,100 | — | — |
| 1975-08-22 | $8.92 | $8.96 | 76,200 | — | — |
| 1975-08-21 | $8.50 | $8.54 | 114,600 | — | — |
| 1975-08-20 | $8.50 | $8.54 | 111,000 | — | — |
| 1975-08-19 | $8.42 | $8.46 | 41,100 | — | — |
| 1975-08-18 | $8.67 | $8.71 | 111,000 | — | — |
| 1975-08-15 | $9.00 | $9.04 | 97,800 | — | — |
| 1975-08-14 | $8.92 | $8.96 | 68,700 | — | — |
| 1975-08-13 | $9.00 | $9.04 | 51,600 | — | — |
| 1975-08-12 | $9.42 | $9.46 | 57,300 | — | — |
| 1975-08-11 | $9.25 | $9.29 | 62,400 | — | — |
| 1975-08-08 | $9.04 | $9.08 | 41,100 | — | — |
| 1975-08-07 | $8.83 | $8.87 | 28,500 | — | — |
| 1975-08-06 | $8.88 | $8.92 | 67,500 | — | — |
| 1975-08-05 | $8.83 | $8.87 | 39,300 | — | — |
| 1975-08-04 | $8.83 | $8.87 | 29,100 | — | — |
| 1975-08-01 | $8.75 | $8.79 | 123,000 | — | — |
| 1975-07-31 | $8.96 | $9.00 | 75,600 | — | — |
| 1975-07-30 | $9.00 | $9.04 | 99,000 | — | — |
| 1975-07-29 | $9.04 | $9.08 | 70,500 | — | — |
| 1975-07-28 | $9.00 | $9.04 | 37,200 | — | — |
| 1975-07-25 | $9.08 | $9.13 | 96,000 | — | — |
| 1975-07-24 | $8.83 | $8.87 | 91,800 | — | — |
| 1975-07-23 | $8.79 | $8.83 | 90,900 | — | — |
| 1975-07-22 | $8.79 | $8.83 | 330,000 | — | — |
| 1975-07-21 | $8.67 | $8.71 | 445,500 | — | — |
| 1975-07-18 | $9.00 | $9.04 | 359,100 | — | — |
| 1975-07-17 | $9.33 | $9.38 | 294,900 | — | — |
| 1975-07-16 | $9.75 | $9.80 | 67,500 | — | — |
| 1975-07-15 | $10.46 | $10.51 | 24,000 | — | — |
| 1975-07-14 | $10.42 | $10.47 | 34,500 | — | — |
| 1975-07-11 | $10.33 | $10.38 | 192,900 | — | — |
| 1975-07-10 | $10.63 | $10.67 | 102,300 | — | — |
| 1975-07-09 | $10.46 | $10.51 | 127,800 | — | — |
| 1975-07-08 | $10.04 | $10.09 | 84,900 | — | — |
| 1975-07-07 | $9.88 | $9.92 | 63,600 | — | — |
| 1975-07-03 | $10.25 | $10.30 | 30,600 | — | — |
| 1975-07-02 | $10.08 | $10.13 | 201,300 | — | — |
| 1975-07-01 | $10.38 | $10.42 | 42,000 | — | — |
| 1975-06-30 | $10.46 | $10.51 | 27,900 | — | — |
| 1975-06-27 | $10.50 | $10.55 | 51,900 | — | — |
| 1975-06-26 | $10.54 | $10.59 | 53,400 | — | — |
| 1975-06-25 | $10.50 | $10.55 | 32,400 | — | — |
| 1975-06-24 | $10.54 | $10.59 | 52,200 | — | — |
| 1975-06-23 | $10.38 | $10.42 | 75,300 | — | — |
| 1975-06-20 | $10.46 | $10.51 | 93,600 | — | — |
| 1975-06-19 | $10.63 | $10.67 | 49,800 | — | — |
| 1975-06-18 | $10.38 | $10.42 | 60,000 | — | — |
| 1975-06-17 | $10.33 | $10.38 | 84,600 | — | — |
| 1975-06-16 | $10.75 | $10.78 | 67,800 | — | — |
| 1975-06-13 | $10.33 | $10.36 | 38,100 | — | — |
| 1975-06-12 | $10.25 | $10.27 | 60,300 | — | — |
| 1975-06-11 | $10.50 | $10.52 | 60,300 | — | — |
| 1975-06-10 | $10.33 | $10.36 | 122,100 | — | — |
| 1975-06-09 | $10.58 | $10.61 | 30,900 | — | — |
| 1975-06-06 | $10.96 | $10.98 | 42,900 | — | — |
| 1975-06-05 | $11.08 | $11.11 | 116,700 | — | — |
| 1975-06-04 | $11.08 | $11.11 | 60,600 | — | — |
| 1975-06-03 | $11.17 | $11.19 | 96,000 | — | — |
| 1975-06-02 | $11.00 | $11.03 | 173,400 | — | — |
| 1975-05-30 | $10.75 | $10.78 | 40,500 | — | — |
| 1975-05-29 | $10.42 | $10.44 | 26,700 | — | — |
| 1975-05-28 | $10.21 | $10.23 | 87,600 | — | — |
| 1975-05-27 | $10.33 | $10.36 | 17,700 | — | — |
| 1975-05-23 | $10.13 | $10.15 | 342,300 | — | — |
| 1975-05-22 | $10.21 | $10.23 | 52,500 | — | — |
| 1975-05-21 | $10.00 | $10.02 | 91,800 | — | — |
| 1975-05-20 | $10.21 | $10.23 | 31,500 | — | — |
| 1975-05-19 | $10.42 | $10.44 | 117,900 | — | — |
| 1975-05-16 | $10.33 | $10.36 | 100,500 | — | — |
| 1975-05-15 | $10.50 | $10.52 | 91,500 | — | — |
| 1975-05-14 | $11.29 | $11.32 | 101,700 | — | — |
| 1975-05-13 | $10.88 | $10.90 | 93,300 | — | — |
| 1975-05-12 | $10.75 | $10.78 | 82,800 | — | — |
| 1975-05-09 | $11.00 | $11.03 | 96,000 | — | — |
| 1975-05-08 | $10.42 | $10.44 | 90,300 | — | — |
| 1975-05-07 | $10.38 | $10.40 | 182,400 | — | — |
| 1975-05-06 | $10.83 | $10.86 | 182,100 | — | — |
| 1975-05-05 | $11.17 | $11.19 | 73,500 | — | — |
| 1975-05-02 | $11.17 | $11.19 | 81,000 | — | — |
| 1975-05-01 | $11.13 | $11.15 | 40,200 | — | — |
| 1975-04-30 | $11.25 | $11.28 | 68,400 | — | — |
| 1975-04-29 | $11.08 | $11.11 | 64,500 | — | — |
| 1975-04-28 | $11.25 | $11.28 | 32,100 | — | — |
| 1975-04-25 | $11.33 | $11.36 | 37,800 | — | — |
| 1975-04-24 | $11.38 | $11.40 | 66,600 | — | — |
| 1975-04-23 | $11.00 | $11.03 | 57,900 | — | — |
| 1975-04-22 | $11.25 | $11.28 | 115,500 | — | — |
| 1975-04-21 | $11.29 | $11.32 | 131,100 | — | — |
| 1975-04-18 | $11.00 | $11.03 | 112,500 | — | — |
| 1975-04-17 | $11.21 | $11.23 | 138,300 | — | — |
| 1975-04-16 | $10.88 | $10.90 | 151,200 | — | — |
| 1975-04-15 | $10.50 | $10.52 | 66,000 | — | — |
| 1975-04-14 | $10.92 | $10.94 | 94,500 | — | — |
| 1975-04-11 | $11.00 | $11.03 | 94,200 | — | — |
| 1975-04-10 | $10.67 | $10.69 | 112,800 | — | — |
| 1975-04-09 | $10.17 | $10.19 | 93,600 | — | — |
| 1975-04-08 | $9.50 | $9.52 | 68,400 | — | — |
| 1975-04-07 | $9.54 | $9.56 | 74,400 | — | — |
| 1975-04-04 | $9.46 | $9.48 | 263,100 | — | — |
| 1975-04-03 | $9.67 | $9.69 | 30,000 | — | — |
| 1975-04-02 | $9.54 | $9.56 | 306,300 | — | — |
| 1975-04-01 | $9.71 | $9.73 | 173,700 | — | — |
| 1975-03-31 | $10.00 | $10.02 | 59,400 | — | — |
| 1975-03-27 | $10.04 | $10.07 | 69,900 | — | — |
| 1975-03-26 | $10.08 | $10.11 | 104,700 | — | — |
| 1975-03-25 | $10.04 | $10.07 | 240,900 | — | — |
| 1975-03-24 | $9.92 | $9.94 | 151,500 | — | — |
| 1975-03-21 | $10.33 | $10.36 | 105,900 | — | — |
| 1975-03-20 | $10.25 | $10.27 | 72,300 | — | — |
| 1975-03-19 | $10.25 | $10.27 | 53,100 | — | — |
| 1975-03-18 | $10.63 | $10.65 | 134,400 | — | — |
| 1975-03-17 | $10.63 | $10.63 | 114,900 | — | — |
| 1975-03-14 | $9.96 | $9.96 | 144,300 | — | — |
| 1975-03-13 | $10.29 | $10.29 | 26,100 | — | — |
| 1975-03-12 | $10.17 | $10.17 | 161,100 | — | — |
| 1975-03-11 | $10.50 | $10.50 | 109,800 | — | — |
| 1975-03-10 | $10.67 | $10.67 | 85,200 | — | — |
| 1975-03-07 | $10.63 | $10.63 | 174,300 | — | — |
| 1975-03-06 | $10.54 | $10.54 | 55,200 | — | — |
| 1975-03-05 | $10.25 | $10.25 | 159,300 | — | — |
| 1975-03-04 | $10.00 | $10.00 | 224,400 | — | — |
| 1975-03-03 | $9.67 | $9.67 | 78,900 | — | — |
| 1975-02-28 | $9.33 | $9.33 | 37,200 | — | — |
| 1975-02-27 | $9.08 | $9.08 | 87,900 | — | — |
| 1975-02-26 | $9.04 | $9.04 | 99,900 | — | — |
| 1975-02-25 | $8.92 | $8.92 | 100,500 | — | — |
| 1975-02-24 | $9.08 | $9.08 | 138,900 | — | — |
| 1975-02-21 | $9.04 | $9.04 | 151,500 | — | — |
| 1975-02-20 | $9.29 | $9.29 | 120,900 | — | — |
| 1975-02-19 | $9.13 | $9.12 | 99,000 | — | — |
| 1975-02-18 | $9.04 | $9.04 | 67,200 | — | — |
| 1975-02-14 | $9.29 | $9.29 | 122,400 | — | — |
| 1975-02-13 | $9.29 | $9.29 | 231,900 | — | — |
| 1975-02-12 | $9.29 | $9.29 | 316,800 | — | — |
| 1975-02-11 | $9.17 | $9.17 | 66,900 | — | — |
| 1975-02-10 | $9.38 | $9.38 | 141,000 | — | — |
| 1975-02-07 | $9.25 | $9.25 | 85,800 | — | — |
| 1975-02-06 | $9.54 | $9.54 | 205,800 | — | — |
| 1975-02-05 | $9.50 | $9.50 | 126,600 | — | — |
| 1975-02-04 | $9.21 | $9.21 | 74,100 | — | — |
| 1975-02-03 | $9.58 | $9.58 | 78,300 | — | — |
| 1975-01-31 | $9.08 | $9.08 | 113,100 | — | — |
| 1975-01-30 | $8.75 | $8.75 | 71,700 | — | — |
| 1975-01-29 | $9.08 | $9.08 | 111,900 | — | — |
| 1975-01-28 | $9.17 | $9.17 | 134,100 | — | — |
| 1975-01-27 | $9.08 | $9.08 | 99,000 | — | — |
| 1975-01-24 | $8.58 | $8.58 | 89,700 | — | — |
| 1975-01-23 | $8.63 | $8.63 | 41,700 | — | — |
| 1975-01-22 | $8.38 | $8.37 | 57,600 | — | — |
| 1975-01-21 | $8.58 | $8.58 | 62,400 | — | — |
| 1975-01-20 | $8.46 | $8.46 | 51,900 | — | — |
| 1975-01-17 | $8.33 | $8.33 | 61,500 | — | — |
| 1975-01-16 | $8.67 | $8.67 | 80,100 | — | — |
| 1975-01-15 | $8.75 | $8.75 | 161,700 | — | — |
| 1975-01-14 | $8.54 | $8.54 | 145,800 | — | — |
| 1975-01-13 | $8.25 | $8.25 | 95,700 | — | — |
| 1975-01-10 | $8.38 | $8.37 | 101,100 | — | — |
| 1975-01-09 | $8.17 | $8.17 | 128,700 | — | — |
| 1975-01-08 | $8.08 | $8.08 | 95,100 | — | — |
| 1975-01-07 | $8.25 | $8.25 | 25,500 | — | — |
| 1975-01-06 | $8.33 | $8.33 | 137,100 | — | — |
| 1975-01-03 | $8.38 | $8.37 | 43,800 | — | — |
| 1975-01-02 | $8.58 | $8.58 | 119,100 | — | — |