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 | $3.23 | $3.38 | 542,400 | — | — |
| 1975-12-30 | $3.22 | $3.37 | 721,600 | — | — |
| 1975-12-29 | $3.30 | $3.45 | 484,800 | — | — |
| 1975-12-26 | $3.33 | $3.48 | 540,800 | — | — |
| 1975-12-24 | $3.23 | $3.38 | 457,600 | — | — |
| 1975-12-23 | $3.23 | $3.38 | 856,000 | — | — |
| 1975-12-22 | $3.23 | $3.38 | 451,200 | — | — |
| 1975-12-19 | $3.23 | $3.38 | 1,200,000 | — | — |
| 1975-12-18 | $3.36 | $3.52 | 676,800 | — | — |
| 1975-12-17 | $3.34 | $3.49 | 577,600 | — | — |
| 1975-12-16 | $3.27 | $3.43 | 1,611,200 | — | — |
| 1975-12-15 | $3.27 | $3.42 | 641,600 | — | — |
| 1975-12-12 | $3.30 | $3.46 | 827,200 | — | — |
| 1975-12-11 | $3.37 | $3.52 | 940,800 | — | — |
| 1975-12-10 | $3.38 | $3.53 | 588,800 | — | — |
| 1975-12-09 | $3.38 | $3.53 | 473,600 | — | — |
| 1975-12-08 | $3.34 | $3.50 | 435,200 | — | — |
| 1975-12-05 | $3.38 | $3.53 | 593,600 | — | — |
| 1975-12-04 | $3.45 | $3.61 | 576,000 | — | — |
| 1975-12-03 | $3.48 | $3.65 | 1,438,400 | — | — |
| 1975-12-02 | $3.55 | $3.72 | 299,200 | — | — |
| 1975-12-01 | $3.59 | $3.75 | 310,400 | — | — |
| 1975-11-28 | $3.59 | $3.76 | 406,400 | — | — |
| 1975-11-26 | $3.58 | $3.74 | 708,800 | — | — |
| 1975-11-25 | $3.55 | $3.71 | 460,800 | — | — |
| 1975-11-24 | $3.45 | $3.61 | 284,800 | — | — |
| 1975-11-21 | $3.44 | $3.60 | 344,000 | — | — |
| 1975-11-20 | $3.47 | $3.63 | 340,800 | — | — |
| 1975-11-19 | $3.52 | $3.68 | 587,200 | — | — |
| 1975-11-18 | $3.50 | $3.66 | 768,000 | — | — |
| 1975-11-17 | $3.52 | $3.68 | 521,600 | — | — |
| 1975-11-14 | $3.47 | $3.63 | 644,800 | — | — |
| 1975-11-13 | $3.50 | $3.66 | 1,163,200 | — | — |
| 1975-11-12 | $3.44 | $3.60 | 464,000 | — | — |
| 1975-11-11 | $3.36 | $3.52 | 1,281,600 | — | — |
| 1975-11-10 | $3.30 | $3.45 | 529,600 | — | — |
| 1975-11-07 | $3.38 | $3.53 | 283,200 | — | — |
| 1975-11-06 | $3.45 | $3.59 | 814,400 | — | — |
| 1975-11-05 | $3.48 | $3.63 | 1,112,000 | — | — |
| 1975-11-04 | $3.48 | $3.62 | 96,000 | — | — |
| 1975-11-03 | $3.45 | $3.59 | 219,200 | — | — |
| 1975-10-31 | $3.48 | $3.63 | 427,200 | — | — |
| 1975-10-30 | $3.59 | $3.73 | 449,600 | — | — |
| 1975-10-29 | $3.59 | $3.73 | 352,000 | — | — |
| 1975-10-28 | $3.59 | $3.73 | 675,200 | — | — |
| 1975-10-27 | $3.54 | $3.68 | 726,400 | — | — |
| 1975-10-24 | $3.59 | $3.73 | 881,600 | — | — |
| 1975-10-23 | $3.69 | $3.84 | 297,600 | — | — |
| 1975-10-22 | $3.69 | $3.84 | 369,600 | — | — |
| 1975-10-21 | $3.69 | $3.84 | 769,600 | — | — |
| 1975-10-20 | $3.72 | $3.87 | 324,800 | — | — |
| 1975-10-17 | $3.62 | $3.77 | 608,000 | — | — |
| 1975-10-16 | $3.58 | $3.73 | 532,800 | — | — |
| 1975-10-15 | $3.54 | $3.68 | 404,800 | — | — |
| 1975-10-14 | $3.61 | $3.76 | 499,200 | — | — |
| 1975-10-13 | $3.63 | $3.77 | 174,400 | — | — |
| 1975-10-10 | $3.47 | $3.61 | 526,400 | — | — |
| 1975-10-09 | $3.45 | $3.60 | 729,600 | — | — |
| 1975-10-08 | $3.41 | $3.55 | 577,600 | — | — |
| 1975-10-07 | $3.30 | $3.43 | 398,400 | — | — |
| 1975-10-06 | $3.34 | $3.48 | 480,000 | — | — |
| 1975-10-03 | $3.33 | $3.47 | 868,800 | — | — |
| 1975-10-02 | $3.30 | $3.43 | 676,800 | — | — |
| 1975-10-01 | $3.20 | $3.33 | 243,200 | — | — |
| 1975-09-30 | $3.18 | $3.31 | 1,321,600 | — | — |
| 1975-09-29 | $3.23 | $3.36 | 542,400 | — | — |
| 1975-09-26 | $3.30 | $3.43 | 1,659,200 | — | — |
| 1975-09-25 | $3.27 | $3.40 | 961,600 | — | — |
| 1975-09-24 | $3.30 | $3.43 | 1,408,000 | — | — |
| 1975-09-23 | $3.23 | $3.36 | 3,147,200 | — | — |
| 1975-09-22 | $3.38 | $3.51 | 2,600,000 | — | — |
| 1975-09-19 | $3.84 | $3.99 | 681,600 | — | — |
| 1975-09-18 | $3.75 | $3.90 | 496,000 | — | — |
| 1975-09-17 | $3.55 | $3.70 | 280,000 | — | — |
| 1975-09-16 | $3.54 | $3.68 | 424,000 | — | — |
| 1975-09-15 | $3.55 | $3.70 | 356,800 | — | — |
| 1975-09-12 | $3.55 | $3.70 | 395,200 | — | — |
| 1975-09-11 | $3.55 | $3.69 | 547,200 | — | — |
| 1975-09-10 | $3.62 | $3.77 | 532,800 | — | — |
| 1975-09-09 | $3.66 | $3.81 | 544,000 | — | — |
| 1975-09-08 | $3.75 | $3.90 | 435,200 | — | — |
| 1975-09-05 | $3.77 | $3.92 | 366,400 | — | — |
| 1975-09-04 | $3.80 | $3.96 | 859,200 | — | — |
| 1975-09-03 | $3.97 | $4.13 | 187,200 | — | — |
| 1975-09-02 | $3.95 | $4.11 | 393,600 | — | — |
| 1975-08-29 | $4.02 | $4.18 | 304,000 | — | — |
| 1975-08-28 | $4.02 | $4.18 | 451,200 | — | — |
| 1975-08-27 | $3.91 | $4.07 | 232,000 | — | — |
| 1975-08-26 | $3.91 | $4.07 | 427,200 | — | — |
| 1975-08-25 | $3.95 | $4.11 | 326,400 | — | — |
| 1975-08-22 | $3.94 | $4.10 | 404,800 | — | — |
| 1975-08-21 | $3.97 | $4.13 | 460,800 | — | — |
| 1975-08-20 | $4.02 | $4.19 | 371,200 | — | — |
| 1975-08-19 | $4.13 | $4.29 | 243,200 | — | — |
| 1975-08-18 | $4.18 | $4.35 | 142,400 | — | — |
| 1975-08-15 | $4.18 | $4.35 | 270,400 | — | — |
| 1975-08-14 | $4.15 | $4.32 | 132,800 | — | — |
| 1975-08-13 | $4.13 | $4.30 | 531,200 | — | — |
| 1975-08-12 | $4.18 | $4.35 | 204,800 | — | — |
| 1975-08-11 | $4.13 | $4.29 | 1,273,600 | — | — |
| 1975-08-08 | $4.13 | $4.28 | 176,000 | — | — |
| 1975-08-07 | $4.08 | $4.23 | 148,800 | — | — |
| 1975-08-06 | $4.08 | $4.23 | 464,000 | — | — |
| 1975-08-05 | $4.09 | $4.24 | 798,400 | — | — |
| 1975-08-04 | $4.11 | $4.26 | 209,600 | — | — |
| 1975-08-01 | $4.13 | $4.28 | 828,800 | — | — |
| 1975-07-31 | $4.25 | $4.41 | 240,000 | — | — |
| 1975-07-30 | $4.27 | $4.43 | 571,200 | — | — |
| 1975-07-29 | $4.30 | $4.46 | 241,600 | — | — |
| 1975-07-28 | $4.30 | $4.46 | 430,400 | — | — |
| 1975-07-25 | $4.38 | $4.54 | 324,800 | — | — |
| 1975-07-24 | $4.41 | $4.57 | 358,400 | — | — |
| 1975-07-23 | $4.41 | $4.58 | 347,200 | — | — |
| 1975-07-22 | $4.43 | $4.59 | 484,800 | — | — |
| 1975-07-21 | $4.41 | $4.57 | 944,000 | — | — |
| 1975-07-18 | $4.55 | $4.72 | 492,800 | — | — |
| 1975-07-17 | $4.63 | $4.80 | 584,000 | — | — |
| 1975-07-16 | $4.73 | $4.90 | 726,400 | — | — |
| 1975-07-15 | $4.86 | $5.04 | 1,595,200 | — | — |
| 1975-07-14 | $4.94 | $5.12 | 268,800 | — | — |
| 1975-07-11 | $4.88 | $5.05 | 376,000 | — | — |
| 1975-07-10 | $4.88 | $5.06 | 246,400 | — | — |
| 1975-07-09 | $4.93 | $5.11 | 129,600 | — | — |
| 1975-07-08 | $4.91 | $5.09 | 179,200 | — | — |
| 1975-07-07 | $4.91 | $5.09 | 152,000 | — | — |
| 1975-07-03 | $4.91 | $5.10 | 352,000 | — | — |
| 1975-07-02 | $4.90 | $5.08 | 256,000 | — | — |
| 1975-07-01 | $4.88 | $5.05 | 694,400 | — | — |
| 1975-06-30 | $4.90 | $5.08 | 227,200 | — | — |
| 1975-06-27 | $4.80 | $4.98 | 140,800 | — | — |
| 1975-06-26 | $4.80 | $4.98 | 472,000 | — | — |
| 1975-06-25 | $4.80 | $4.97 | 283,200 | — | — |
| 1975-06-24 | $4.80 | $4.97 | 560,000 | — | — |
| 1975-06-23 | $4.79 | $4.97 | 384,000 | — | — |
| 1975-06-20 | $4.77 | $4.94 | 328,000 | — | — |
| 1975-06-19 | $4.66 | $4.83 | 448,000 | — | — |
| 1975-06-18 | $4.63 | $4.80 | 217,600 | — | — |
| 1975-06-17 | $4.63 | $4.80 | 316,800 | — | — |
| 1975-06-16 | $4.73 | $4.90 | 832,000 | — | — |
| 1975-06-13 | $4.59 | $4.75 | 465,600 | — | — |
| 1975-06-12 | $4.52 | $4.68 | 328,000 | — | — |
| 1975-06-11 | $4.55 | $4.72 | 422,400 | — | — |
| 1975-06-10 | $4.55 | $4.71 | 628,800 | — | — |
| 1975-06-09 | $4.65 | $4.82 | 633,600 | — | — |
| 1975-06-06 | $4.65 | $4.82 | 273,600 | — | — |
| 1975-06-05 | $4.63 | $4.80 | 200,000 | — | — |
| 1975-06-04 | $4.63 | $4.80 | 281,600 | — | — |
| 1975-06-03 | $4.66 | $4.84 | 264,000 | — | — |
| 1975-06-02 | $4.70 | $4.87 | 508,800 | — | — |
| 1975-05-30 | $4.73 | $4.90 | 1,374,400 | — | — |
| 1975-05-29 | $4.72 | $4.89 | 964,800 | — | — |
| 1975-05-28 | $4.77 | $4.94 | 326,400 | — | — |
| 1975-05-27 | $4.77 | $4.95 | 241,600 | — | — |
| 1975-05-23 | $4.75 | $4.92 | 216,000 | — | — |
| 1975-05-22 | $4.73 | $4.90 | 214,400 | — | — |
| 1975-05-21 | $4.75 | $4.92 | 534,400 | — | — |
| 1975-05-20 | $4.73 | $4.91 | 262,400 | — | — |
| 1975-05-19 | $4.69 | $4.86 | 529,600 | — | — |
| 1975-05-16 | $4.66 | $4.84 | 496,000 | — | — |
| 1975-05-15 | $4.77 | $4.94 | 488,000 | — | — |
| 1975-05-14 | $4.75 | $4.92 | 756,800 | — | — |
| 1975-05-13 | $4.69 | $4.86 | 953,600 | — | — |
| 1975-05-12 | $4.62 | $4.79 | 872,000 | — | — |
| 1975-05-09 | $4.55 | $4.70 | 1,585,600 | — | — |
| 1975-05-08 | $4.55 | $4.70 | 408,000 | — | — |
| 1975-05-07 | $4.52 | $4.67 | 420,800 | — | — |
| 1975-05-06 | $4.52 | $4.67 | 1,121,600 | — | — |
| 1975-05-05 | $4.48 | $4.62 | 331,200 | — | — |
| 1975-05-02 | $4.41 | $4.55 | 374,400 | — | — |
| 1975-05-01 | $4.40 | $4.54 | 940,800 | — | — |
| 1975-04-30 | $4.38 | $4.52 | 276,800 | — | — |
| 1975-04-29 | $4.30 | $4.44 | 240,000 | — | — |
| 1975-04-28 | $4.27 | $4.41 | 259,200 | — | — |
| 1975-04-25 | $4.25 | $4.39 | 705,600 | — | — |
| 1975-04-24 | $4.16 | $4.29 | 664,000 | — | — |
| 1975-04-23 | $4.16 | $4.30 | 617,600 | — | — |
| 1975-04-22 | $4.34 | $4.48 | 355,200 | — | — |
| 1975-04-21 | $4.34 | $4.48 | 649,600 | — | — |
| 1975-04-18 | $4.37 | $4.51 | 608,000 | — | — |
| 1975-04-17 | $4.41 | $4.55 | 1,126,400 | — | — |
| 1975-04-16 | $4.32 | $4.46 | 888,000 | — | — |
| 1975-04-15 | $4.32 | $4.46 | 1,624,000 | — | — |
| 1975-04-14 | $4.23 | $4.37 | 724,800 | — | — |
| 1975-04-11 | $4.30 | $4.44 | 0 | — | — |
| 1975-04-10 | $4.30 | $4.44 | 737,600 | — | — |
| 1975-04-09 | $4.30 | $4.45 | 785,600 | — | — |
| 1975-04-08 | $4.26 | $4.40 | 363,200 | — | — |
| 1975-04-07 | $4.23 | $4.37 | 534,400 | — | — |
| 1975-04-04 | $4.16 | $4.30 | 814,400 | — | — |
| 1975-04-03 | $4.27 | $4.41 | 926,400 | — | — |
| 1975-04-02 | $4.27 | $4.41 | 753,600 | — | — |
| 1975-04-01 | $4.41 | $4.56 | 580,800 | — | — |
| 1975-03-31 | $4.38 | $4.52 | 851,200 | — | — |
| 1975-03-27 | $4.48 | $4.62 | 5,825,600 | — | — |
| 1975-03-26 | $4.59 | $4.74 | 1,499,200 | — | — |
| 1975-03-25 | $4.52 | $4.66 | 1,577,600 | — | — |
| 1975-03-24 | $4.55 | $4.70 | 950,400 | — | — |
| 1975-03-21 | $4.80 | $4.95 | 385,600 | — | — |
| 1975-03-20 | $4.88 | $5.04 | 216,000 | — | — |
| 1975-03-19 | $4.94 | $5.10 | 200,000 | — | — |
| 1975-03-18 | $4.91 | $5.07 | 481,600 | — | — |
| 1975-03-17 | $4.91 | $5.08 | 440,000 | — | — |
| 1975-03-14 | $4.91 | $5.07 | 416,000 | — | — |
| 1975-03-13 | $4.86 | $5.02 | 305,600 | — | — |
| 1975-03-12 | $4.87 | $5.03 | 438,400 | — | — |
| 1975-03-11 | $4.95 | $5.11 | 526,400 | — | — |
| 1975-03-10 | $4.94 | $5.10 | 256,000 | — | — |
| 1975-03-07 | $4.86 | $5.02 | 454,400 | — | — |
| 1975-03-06 | $4.80 | $4.96 | 424,000 | — | — |
| 1975-03-05 | $4.84 | $5.00 | 728,000 | — | — |
| 1975-03-04 | $4.80 | $4.95 | 1,528,000 | — | — |
| 1975-03-03 | $4.72 | $4.87 | 635,200 | — | — |
| 1975-02-28 | $4.70 | $4.85 | 480,000 | — | — |
| 1975-02-27 | $4.63 | $4.78 | 414,400 | — | — |
| 1975-02-26 | $4.55 | $4.70 | 308,800 | — | — |
| 1975-02-25 | $4.52 | $4.66 | 889,600 | — | — |
| 1975-02-24 | $4.62 | $4.77 | 761,600 | — | — |
| 1975-02-21 | $4.69 | $4.84 | 286,400 | — | — |
| 1975-02-20 | $4.70 | $4.86 | 732,800 | — | — |
| 1975-02-19 | $4.55 | $4.70 | 558,400 | — | — |
| 1975-02-18 | $4.48 | $4.63 | 500,800 | — | — |
| 1975-02-14 | $4.50 | $4.65 | 688,000 | — | — |
| 1975-02-13 | $4.44 | $4.58 | 897,600 | — | — |
| 1975-02-12 | $4.33 | $4.47 | 347,200 | — | — |
| 1975-02-11 | $4.26 | $4.40 | 208,000 | — | — |
| 1975-02-10 | $4.29 | $4.43 | 224,000 | — | — |
| 1975-02-07 | $4.27 | $4.41 | 520,000 | — | — |
| 1975-02-06 | $4.25 | $4.37 | 764,800 | — | — |
| 1975-02-05 | $4.23 | $4.35 | 657,600 | — | — |
| 1975-02-04 | $4.16 | $4.28 | 534,400 | — | — |
| 1975-02-03 | $4.11 | $4.23 | 614,400 | — | — |
| 1975-01-31 | $4.05 | $4.16 | 572,800 | — | — |
| 1975-01-30 | $4.02 | $4.14 | 436,800 | — | — |
| 1975-01-29 | $4.02 | $4.14 | 499,200 | — | — |
| 1975-01-28 | $4.02 | $4.14 | 916,800 | — | — |
| 1975-01-27 | $4.13 | $4.25 | 574,400 | — | — |
| 1975-01-24 | $4.05 | $4.16 | 745,600 | — | — |
| 1975-01-23 | $3.91 | $4.02 | 568,000 | — | — |
| 1975-01-22 | $3.86 | $3.97 | 347,200 | — | — |
| 1975-01-21 | $3.70 | $3.80 | 468,800 | — | — |
| 1975-01-20 | $3.69 | $3.79 | 358,400 | — | — |
| 1975-01-17 | $3.66 | $3.76 | 488,000 | — | — |
| 1975-01-16 | $3.80 | $3.91 | 345,600 | — | — |
| 1975-01-15 | $3.80 | $3.91 | 913,600 | — | — |
| 1975-01-14 | $3.84 | $3.95 | 451,200 | — | — |
| 1975-01-13 | $3.88 | $3.99 | 334,400 | — | — |
| 1975-01-10 | $3.97 | $4.08 | 539,200 | — | — |
| 1975-01-09 | $4.02 | $4.13 | 584,000 | — | — |
| 1975-01-08 | $4.08 | $4.20 | 406,400 | — | — |
| 1975-01-07 | $4.16 | $4.28 | 281,600 | — | — |
| 1975-01-06 | $4.23 | $4.35 | 307,200 | — | — |
| 1975-01-03 | $4.29 | $4.41 | 224,000 | — | — |
| 1975-01-02 | $4.20 | $4.32 | 316,800 | — | — |