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 | $13.48 | $17.22 | 38,977 | — | — |
| 1975-12-30 | $13.40 | $17.11 | 176,894 | — | — |
| 1975-12-29 | $13.34 | $17.03 | 158,476 | — | — |
| 1975-12-26 | $13.25 | $16.92 | 77,525 | — | — |
| 1975-12-24 | $13.25 | $16.92 | 35,550 | — | — |
| 1975-12-23 | $13.07 | $16.70 | 172,182 | — | — |
| 1975-12-22 | $12.67 | $16.17 | 92,944 | — | — |
| 1975-12-19 | $12.81 | $16.36 | 125,496 | — | — |
| 1975-12-18 | $12.84 | $16.40 | 480,568 | — | — |
| 1975-12-17 | $12.96 | $16.55 | 266,839 | — | — |
| 1975-12-16 | $12.99 | $16.58 | 125,496 | — | — |
| 1975-12-15 | $12.78 | $16.32 | 97,227 | — | — |
| 1975-12-12 | $12.81 | $16.36 | 124,211 | — | — |
| 1975-12-11 | $13.02 | $16.62 | 101,939 | — | — |
| 1975-12-10 | $12.96 | $16.55 | 100,654 | — | — |
| 1975-12-09 | $12.70 | $16.21 | 99,369 | — | — |
| 1975-12-08 | $12.72 | $16.25 | 122,069 | — | — |
| 1975-12-05 | $12.49 | $15.95 | 219,297 | — | — |
| 1975-12-04 | $12.84 | $16.40 | 177,322 | — | — |
| 1975-12-03 | $12.78 | $16.32 | 224,008 | — | — |
| 1975-12-02 | $12.93 | $16.51 | 71,100 | — | — |
| 1975-12-01 | $13.10 | $16.73 | 218,012 | — | — |
| 1975-11-28 | $13.28 | $16.96 | 86,519 | — | — |
| 1975-11-26 | $13.16 | $16.81 | 104,937 | — | — |
| 1975-11-25 | $12.90 | $16.47 | 182,890 | — | — |
| 1975-11-24 | $12.64 | $16.14 | 79,666 | — | — |
| 1975-11-21 | $12.61 | $16.10 | 239,856 | — | — |
| 1975-11-20 | $12.93 | $16.51 | 113,503 | — | — |
| 1975-11-19 | $13.07 | $16.70 | 309,242 | — | — |
| 1975-11-18 | $13.16 | $16.81 | 270,694 | — | — |
| 1975-11-17 | $13.19 | $16.84 | 69,815 | — | — |
| 1975-11-14 | $13.54 | $17.14 | 145,198 | — | — |
| 1975-11-13 | $13.16 | $16.66 | 148,197 | — | — |
| 1975-11-12 | $12.99 | $16.44 | 240,284 | — | — |
| 1975-11-11 | $12.75 | $16.15 | 60,392 | — | — |
| 1975-11-10 | $12.81 | $16.22 | 131,921 | — | — |
| 1975-11-07 | $12.90 | $16.33 | 107,507 | — | — |
| 1975-11-06 | $13.07 | $16.55 | 263,413 | — | — |
| 1975-11-05 | $12.90 | $16.33 | 121,641 | — | — |
| 1975-11-04 | $12.84 | $16.26 | 329,373 | — | — |
| 1975-11-03 | $12.70 | $16.07 | 189,315 | — | — |
| 1975-10-31 | $12.87 | $16.29 | 224,865 | — | — |
| 1975-10-30 | $13.22 | $16.74 | 55,681 | — | — |
| 1975-10-29 | $13.25 | $16.77 | 304,959 | — | — |
| 1975-10-28 | $13.63 | $17.25 | 90,374 | — | — |
| 1975-10-27 | $13.48 | $17.07 | 134,490 | — | — |
| 1975-10-24 | $13.63 | $17.25 | 186,745 | — | — |
| 1975-10-23 | $13.89 | $17.59 | 197,881 | — | — |
| 1975-10-22 | $13.72 | $17.36 | 176,037 | — | — |
| 1975-10-21 | $13.63 | $17.25 | 136,204 | — | — |
| 1975-10-20 | $13.45 | $17.03 | 82,665 | — | — |
| 1975-10-17 | $13.22 | $16.74 | 264,698 | — | — |
| 1975-10-16 | $13.13 | $16.63 | 274,121 | — | — |
| 1975-10-15 | $12.96 | $16.40 | 353,787 | — | — |
| 1975-10-14 | $12.70 | $16.07 | 593,214 | — | — |
| 1975-10-13 | $12.37 | $15.67 | 134,919 | — | — |
| 1975-10-10 | $12.23 | $15.48 | 321,235 | — | — |
| 1975-10-09 | $12.08 | $15.30 | 424,887 | — | — |
| 1975-10-08 | $12.32 | $15.59 | 219,297 | — | — |
| 1975-10-07 | $12.40 | $15.70 | 100,654 | — | — |
| 1975-10-06 | $12.49 | $15.81 | 140,059 | — | — |
| 1975-10-03 | $12.34 | $15.63 | 183,318 | — | — |
| 1975-10-02 | $12.11 | $15.33 | 471,573 | — | — |
| 1975-10-01 | $11.76 | $14.89 | 306,673 | — | — |
| 1975-09-30 | $12.05 | $15.26 | 252,277 | — | — |
| 1975-09-29 | $12.46 | $15.78 | 422,317 | — | — |
| 1975-09-26 | $13.10 | $16.59 | 211,159 | — | — |
| 1975-09-25 | $13.40 | $16.96 | 183,747 | — | — |
| 1975-09-24 | $13.60 | $17.22 | 265,983 | — | — |
| 1975-09-23 | $13.31 | $16.85 | 172,610 | — | — |
| 1975-09-22 | $13.28 | $16.81 | 167,042 | — | — |
| 1975-09-19 | $13.48 | $17.07 | 404,328 | — | — |
| 1975-09-18 | $13.10 | $16.59 | 167,471 | — | — |
| 1975-09-17 | $12.72 | $16.11 | 281,402 | — | — |
| 1975-09-16 | $12.75 | $16.15 | 289,540 | — | — |
| 1975-09-15 | $12.96 | $16.40 | 187,173 | — | — |
| 1975-09-12 | $13.19 | $16.70 | 218,012 | — | — |
| 1975-09-11 | $13.28 | $16.81 | 232,574 | — | — |
| 1975-09-10 | $13.37 | $16.92 | 260,415 | — | — |
| 1975-09-09 | $13.86 | $17.55 | 317,380 | — | — |
| 1975-09-08 | $14.13 | $17.88 | 107,078 | — | — |
| 1975-09-05 | $14.04 | $17.77 | 159,761 | — | — |
| 1975-09-04 | $13.77 | $17.44 | 80,523 | — | — |
| 1975-09-03 | $13.83 | $17.51 | 160,189 | — | — |
| 1975-09-02 | $13.42 | $17.00 | 260,415 | — | — |
| 1975-08-29 | $13.98 | $17.70 | 367,065 | — | — |
| 1975-08-28 | $13.69 | $17.33 | 196,596 | — | — |
| 1975-08-27 | $13.42 | $17.00 | 152,480 | — | — |
| 1975-08-26 | $13.28 | $16.81 | 202,592 | — | — |
| 1975-08-25 | $13.31 | $16.85 | 144,770 | — | — |
| 1975-08-22 | $13.19 | $16.70 | 319,094 | — | — |
| 1975-08-21 | $12.84 | $16.26 | 146,483 | — | — |
| 1975-08-20 | $12.81 | $16.22 | 252,705 | — | — |
| 1975-08-19 | $13.02 | $16.48 | 541,388 | — | — |
| 1975-08-18 | $13.66 | $17.29 | 268,553 | — | — |
| 1975-08-15 | $14.04 | $17.62 | 173,467 | — | — |
| 1975-08-14 | $13.54 | $17.00 | 123,783 | — | — |
| 1975-08-13 | $13.51 | $16.96 | 178,178 | — | — |
| 1975-08-12 | $13.37 | $16.78 | 183,747 | — | — |
| 1975-08-11 | $13.05 | $16.38 | 278,832 | — | — |
| 1975-08-08 | $13.16 | $16.52 | 178,607 | — | — |
| 1975-08-07 | $13.16 | $16.52 | 403,900 | — | — |
| 1975-08-06 | $12.64 | $15.86 | 188,030 | — | — |
| 1975-08-05 | $12.61 | $15.83 | 241,141 | — | — |
| 1975-08-04 | $12.43 | $15.61 | 586,361 | — | — |
| 1975-08-01 | $12.29 | $15.42 | 104,509 | — | — |
| 1975-07-31 | $12.43 | $15.61 | 191,884 | — | — |
| 1975-07-30 | $12.40 | $15.57 | 277,976 | — | — |
| 1975-07-29 | $11.99 | $15.06 | 109,220 | — | — |
| 1975-07-28 | $11.85 | $14.88 | 149,910 | — | — |
| 1975-07-25 | $11.82 | $14.84 | 256,560 | — | — |
| 1975-07-24 | $11.97 | $15.02 | 184,603 | — | — |
| 1975-07-23 | $11.85 | $14.88 | 145,627 | — | — |
| 1975-07-22 | $11.82 | $14.84 | 91,659 | — | — |
| 1975-07-21 | $11.79 | $14.80 | 116,930 | — | — |
| 1975-07-18 | $11.88 | $14.91 | 121,213 | — | — |
| 1975-07-17 | $11.88 | $14.91 | 139,630 | — | — |
| 1975-07-16 | $11.91 | $14.95 | 298,963 | — | — |
| 1975-07-15 | $12.11 | $15.21 | 273,692 | — | — |
| 1975-07-14 | $12.02 | $15.10 | 248,422 | — | — |
| 1975-07-11 | $11.85 | $14.88 | 112,646 | — | — |
| 1975-07-10 | $11.79 | $14.80 | 258,701 | — | — |
| 1975-07-09 | $11.64 | $14.62 | 158,476 | — | — |
| 1975-07-08 | $11.38 | $14.29 | 98,940 | — | — |
| 1975-07-07 | $11.62 | $14.58 | 111,790 | — | — |
| 1975-07-03 | $11.73 | $14.73 | 56,537 | — | — |
| 1975-07-02 | $11.79 | $14.80 | 70,672 | — | — |
| 1975-07-01 | $11.82 | $14.84 | 72,813 | — | — |
| 1975-06-30 | $11.91 | $14.95 | 64,247 | — | — |
| 1975-06-27 | $12.17 | $15.28 | 113,931 | — | — |
| 1975-06-26 | $12.20 | $15.32 | 178,178 | — | — |
| 1975-06-25 | $11.94 | $14.99 | 65,104 | — | — |
| 1975-06-24 | $11.94 | $14.99 | 170,897 | — | — |
| 1975-06-23 | $11.85 | $14.88 | 140,059 | — | — |
| 1975-06-20 | $11.79 | $14.80 | 317,380 | — | — |
| 1975-06-19 | $11.50 | $14.44 | 156,763 | — | — |
| 1975-06-18 | $11.15 | $14.00 | 64,247 | — | — |
| 1975-06-17 | $11.21 | $14.07 | 121,213 | — | — |
| 1975-06-16 | $10.86 | $13.63 | 182,890 | — | — |
| 1975-06-13 | $10.77 | $13.52 | 93,372 | — | — |
| 1975-06-12 | $10.65 | $13.37 | 215,870 | — | — |
| 1975-06-11 | $10.62 | $13.34 | 165,329 | — | — |
| 1975-06-10 | $10.48 | $13.15 | 280,974 | — | — |
| 1975-06-09 | $10.65 | $13.37 | 205,591 | — | — |
| 1975-06-06 | $11.00 | $13.81 | 101,510 | — | — |
| 1975-06-05 | $11.32 | $14.22 | 110,933 | — | — |
| 1975-06-04 | $11.35 | $14.25 | 175,609 | — | — |
| 1975-06-03 | $11.62 | $14.58 | 143,485 | — | — |
| 1975-06-02 | $11.67 | $14.66 | 249,707 | — | — |
| 1975-05-30 | $11.38 | $14.29 | 230,861 | — | — |
| 1975-05-29 | $10.80 | $13.56 | 323,377 | — | — |
| 1975-05-28 | $11.09 | $13.92 | 177,750 | — | — |
| 1975-05-27 | $11.32 | $14.22 | 202,592 | — | — |
| 1975-05-23 | $11.64 | $14.62 | 111,362 | — | — |
| 1975-05-22 | $11.35 | $14.25 | 262,128 | — | — |
| 1975-05-21 | $11.82 | $14.84 | 208,589 | — | — |
| 1975-05-20 | $11.99 | $15.06 | 138,345 | — | — |
| 1975-05-19 | $12.14 | $15.24 | 220,582 | — | — |
| 1975-05-16 | $12.05 | $14.99 | 155,050 | — | — |
| 1975-05-15 | $12.26 | $15.24 | 121,213 | — | — |
| 1975-05-14 | $12.55 | $15.60 | 131,921 | — | — |
| 1975-05-13 | $12.61 | $15.67 | 117,786 | — | — |
| 1975-05-12 | $12.32 | $15.31 | 123,354 | — | — |
| 1975-05-09 | $12.43 | $15.46 | 202,164 | — | — |
| 1975-05-08 | $12.26 | $15.24 | 104,080 | — | — |
| 1975-05-07 | $12.29 | $15.28 | 336,654 | — | — |
| 1975-05-06 | $12.17 | $15.13 | 196,596 | — | — |
| 1975-05-05 | $12.37 | $15.38 | 192,741 | — | — |
| 1975-05-02 | $12.02 | $14.95 | 209,017 | — | — |
| 1975-05-01 | $11.85 | $14.73 | 230,861 | — | — |
| 1975-04-30 | $11.79 | $14.66 | 158,048 | — | — |
| 1975-04-29 | $11.62 | $14.44 | 300,676 | — | — |
| 1975-04-28 | $11.62 | $14.44 | 173,895 | — | — |
| 1975-04-25 | $11.00 | $13.68 | 181,177 | — | — |
| 1975-04-24 | $10.94 | $13.61 | 156,334 | — | — |
| 1975-04-23 | $10.83 | $13.46 | 188,030 | — | — |
| 1975-04-22 | $10.91 | $13.57 | 123,783 | — | — |
| 1975-04-21 | $10.97 | $13.64 | 174,752 | — | — |
| 1975-04-18 | $10.89 | $13.53 | 203,449 | — | — |
| 1975-04-17 | $11.06 | $13.75 | 243,282 | — | — |
| 1975-04-16 | $10.86 | $13.50 | 236,001 | — | — |
| 1975-04-15 | $10.83 | $13.46 | 224,008 | — | — |
| 1975-04-14 | $11.03 | $13.72 | 232,574 | — | — |
| 1975-04-11 | $10.80 | $13.43 | 156,763 | — | — |
| 1975-04-10 | $10.45 | $12.99 | 416,749 | — | — |
| 1975-04-09 | $10.30 | $12.81 | 159,761 | — | — |
| 1975-04-08 | $10.07 | $12.52 | 148,197 | — | — |
| 1975-04-07 | $9.78 | $12.16 | 41,118 | — | — |
| 1975-04-04 | $9.84 | $12.23 | 62,105 | — | — |
| 1975-04-03 | $9.78 | $12.16 | 70,672 | — | — |
| 1975-04-02 | $9.69 | $12.05 | 165,329 | — | — |
| 1975-04-01 | $9.72 | $12.08 | 101,510 | — | — |
| 1975-03-31 | $9.75 | $12.12 | 104,937 | — | — |
| 1975-03-27 | $9.75 | $12.12 | 179,035 | — | — |
| 1975-03-26 | $9.69 | $12.05 | 221,010 | — | — |
| 1975-03-25 | $9.34 | $11.61 | 292,538 | — | — |
| 1975-03-24 | $9.25 | $11.50 | 292,110 | — | — |
| 1975-03-21 | $9.54 | $11.86 | 239,856 | — | — |
| 1975-03-20 | $9.92 | $12.34 | 189,743 | — | — |
| 1975-03-19 | $10.21 | $12.70 | 191,028 | — | — |
| 1975-03-18 | $10.13 | $12.59 | 326,375 | — | — |
| 1975-03-17 | $10.07 | $12.52 | 247,137 | — | — |
| 1975-03-14 | $10.01 | $12.45 | 344,792 | — | — |
| 1975-03-13 | $9.84 | $12.23 | 275,406 | — | — |
| 1975-03-12 | $9.66 | $12.01 | 160,618 | — | — |
| 1975-03-11 | $9.57 | $11.90 | 315,239 | — | — |
| 1975-03-10 | $9.40 | $11.68 | 220,153 | — | — |
| 1975-03-07 | $9.28 | $11.54 | 549,526 | — | — |
| 1975-03-06 | $9.16 | $11.39 | 140,915 | — | — |
| 1975-03-05 | $8.78 | $10.92 | 483,994 | — | — |
| 1975-03-04 | $9.05 | $11.25 | 311,384 | — | — |
| 1975-03-03 | $9.31 | $11.57 | 128,066 | — | — |
| 1975-02-28 | $9.34 | $11.61 | 133,206 | — | — |
| 1975-02-27 | $9.34 | $11.61 | 112,218 | — | — |
| 1975-02-26 | $9.34 | $11.61 | 332,371 | — | — |
| 1975-02-25 | $9.43 | $11.72 | 237,714 | — | — |
| 1975-02-24 | $9.51 | $11.83 | 228,291 | — | — |
| 1975-02-21 | $9.72 | $12.08 | 230,433 | — | — |
| 1975-02-20 | $9.54 | $11.86 | 401,758 | — | — |
| 1975-02-19 | $9.57 | $11.90 | 358,070 | — | — |
| 1975-02-18 | $9.51 | $11.83 | 233,859 | — | — |
| 1975-02-14 | $9.51 | $11.68 | 290,825 | — | — |
| 1975-02-13 | $9.19 | $11.29 | 191,456 | — | — |
| 1975-02-12 | $9.02 | $11.07 | 81,380 | — | — |
| 1975-02-11 | $8.96 | $11.00 | 415,893 | — | — |
| 1975-02-10 | $9.05 | $11.11 | 180,748 | — | — |
| 1975-02-07 | $9.05 | $11.11 | 253,990 | — | — |
| 1975-02-06 | $9.34 | $11.47 | 216,298 | — | — |
| 1975-02-05 | $9.28 | $11.40 | 268,553 | — | — |
| 1975-02-04 | $8.93 | $10.97 | 374,774 | — | — |
| 1975-02-03 | $8.93 | $10.97 | 69,815 | — | — |
| 1975-01-31 | $8.87 | $10.89 | 206,875 | — | — |
| 1975-01-30 | $8.81 | $10.82 | 238,571 | — | — |
| 1975-01-29 | $8.87 | $10.89 | 196,168 | — | — |
| 1975-01-28 | $8.87 | $10.89 | 320,807 | — | — |
| 1975-01-27 | $8.70 | $10.68 | 301,533 | — | — |
| 1975-01-24 | $8.61 | $10.57 | 64,675 | — | — |
| 1975-01-23 | $8.41 | $10.32 | 165,757 | — | — |
| 1975-01-22 | $8.29 | $10.18 | 57,394 | — | — |
| 1975-01-21 | $8.35 | $10.25 | 68,958 | — | — |
| 1975-01-20 | $8.20 | $10.07 | 96,799 | — | — |
| 1975-01-17 | $8.20 | $10.07 | 57,394 | — | — |
| 1975-01-16 | $8.49 | $10.43 | 152,908 | — | — |
| 1975-01-15 | $8.49 | $10.43 | 101,082 | — | — |
| 1975-01-14 | $8.41 | $10.32 | 86,948 | — | — |
| 1975-01-13 | $8.55 | $10.50 | 61,677 | — | — |
| 1975-01-10 | $8.67 | $10.64 | 84,378 | — | — |
| 1975-01-09 | $8.61 | $10.57 | 83,949 | — | — |
| 1975-01-08 | $8.52 | $10.46 | 61,677 | — | — |
| 1975-01-07 | $8.55 | $10.50 | 107,935 | — | — |
| 1975-01-06 | $8.61 | $10.57 | 51,826 | — | — |
| 1975-01-03 | $8.41 | $10.32 | 78,810 | — | — |
| 1975-01-02 | $8.55 | $10.50 | 78,810 | — | — |