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 | $5.80 | $6.42 | 249,725 | — | — |
| 1975-12-30 | $5.80 | $6.42 | 255,466 | — | — |
| 1975-12-29 | $5.80 | $6.42 | 262,163 | — | — |
| 1975-12-26 | $5.88 | $6.50 | 154,045 | — | — |
| 1975-12-24 | $5.84 | $6.46 | 221,978 | — | — |
| 1975-12-23 | $5.79 | $6.40 | 729,082 | — | — |
| 1975-12-22 | $5.87 | $6.49 | 841,984 | — | — |
| 1975-12-19 | $6.04 | $6.68 | 290,867 | — | — |
| 1975-12-18 | $6.07 | $6.72 | 314,787 | — | — |
| 1975-12-17 | $6.14 | $6.79 | 336,794 | — | — |
| 1975-12-16 | $6.15 | $6.81 | 519,542 | — | — |
| 1975-12-15 | $6.05 | $6.69 | 466,918 | — | — |
| 1975-12-12 | $6.04 | $6.68 | 419,078 | — | — |
| 1975-12-11 | $6.01 | $6.65 | 440,128 | — | — |
| 1975-12-10 | $6.04 | $6.68 | 260,250 | — | — |
| 1975-12-09 | $5.93 | $6.56 | 420,992 | — | — |
| 1975-12-08 | $5.93 | $6.56 | 412,381 | — | — |
| 1975-12-05 | $5.98 | $6.62 | 706,118 | — | — |
| 1975-12-04 | $6.09 | $6.74 | 394,202 | — | — |
| 1975-12-03 | $6.11 | $6.76 | 962,541 | — | — |
| 1975-12-02 | $6.27 | $6.94 | 634,358 | — | — |
| 1975-12-01 | $6.40 | $7.08 | 286,083 | — | — |
| 1975-11-28 | $6.41 | $7.10 | 425,776 | — | — |
| 1975-11-26 | $6.44 | $7.13 | 600,870 | — | — |
| 1975-11-25 | $6.40 | $7.08 | 519,542 | — | — |
| 1975-11-24 | $6.30 | $6.97 | 394,202 | — | — |
| 1975-11-21 | $6.28 | $6.95 | 341,578 | — | — |
| 1975-11-20 | $6.27 | $6.94 | 521,456 | — | — |
| 1975-11-19 | $6.30 | $6.97 | 563,555 | — | — |
| 1975-11-18 | $6.39 | $7.07 | 652,538 | — | — |
| 1975-11-17 | $6.43 | $7.11 | 652,538 | — | — |
| 1975-11-14 | $6.35 | $6.99 | 509,974 | — | — |
| 1975-11-13 | $6.34 | $6.97 | 1,098,406 | — | — |
| 1975-11-12 | $6.28 | $6.91 | 402,813 | — | — |
| 1975-11-11 | $6.15 | $6.77 | 215,280 | — | — |
| 1975-11-10 | $6.11 | $6.73 | 515,715 | — | — |
| 1975-11-07 | $6.05 | $6.65 | 326,269 | — | — |
| 1975-11-06 | $6.02 | $6.63 | 434,387 | — | — |
| 1975-11-05 | $5.98 | $6.58 | 588,432 | — | — |
| 1975-11-04 | $5.92 | $6.51 | 218,150 | — | — |
| 1975-11-03 | $5.91 | $6.50 | 695,594 | — | — |
| 1975-10-31 | $6.02 | $6.63 | 322,442 | — | — |
| 1975-10-30 | $6.00 | $6.60 | 346,362 | — | — |
| 1975-10-29 | $5.97 | $6.57 | 398,029 | — | — |
| 1975-10-28 | $6.06 | $6.67 | 380,806 | — | — |
| 1975-10-27 | $5.96 | $6.55 | 474,573 | — | — |
| 1975-10-24 | $6.05 | $6.65 | 1,043,869 | — | — |
| 1975-10-23 | $6.19 | $6.81 | 334,880 | — | — |
| 1975-10-22 | $6.19 | $6.81 | 287,997 | — | — |
| 1975-10-21 | $6.26 | $6.88 | 512,845 | — | — |
| 1975-10-20 | $6.09 | $6.70 | 703,248 | — | — |
| 1975-10-17 | $6.06 | $6.67 | 457,350 | — | — |
| 1975-10-16 | $6.14 | $6.76 | 741,520 | — | — |
| 1975-10-15 | $6.06 | $6.67 | 293,738 | — | — |
| 1975-10-14 | $6.01 | $6.61 | 480,314 | — | — |
| 1975-10-13 | $5.98 | $6.58 | 277,472 | — | — |
| 1975-10-10 | $5.91 | $6.50 | 674,544 | — | — |
| 1975-10-09 | $5.91 | $6.50 | 351,146 | — | — |
| 1975-10-08 | $5.79 | $6.37 | 456,394 | — | — |
| 1975-10-07 | $5.75 | $6.32 | 395,158 | — | — |
| 1975-10-06 | $5.70 | $6.27 | 669,760 | — | — |
| 1975-10-03 | $5.55 | $6.11 | 525,283 | — | — |
| 1975-10-02 | $5.30 | $5.84 | 666,890 | — | — |
| 1975-10-01 | $5.19 | $5.71 | 488,925 | — | — |
| 1975-09-30 | $5.33 | $5.86 | 1,057,264 | — | — |
| 1975-09-29 | $5.62 | $6.18 | 577,907 | — | — |
| 1975-09-26 | $5.74 | $6.31 | 298,522 | — | — |
| 1975-09-25 | $5.71 | $6.28 | 465,005 | — | — |
| 1975-09-24 | $5.64 | $6.21 | 384,634 | — | — |
| 1975-09-23 | $5.47 | $6.02 | 309,046 | — | — |
| 1975-09-22 | $5.49 | $6.04 | 394,202 | — | — |
| 1975-09-19 | $5.55 | $6.11 | 1,815,050 | — | — |
| 1975-09-18 | $5.36 | $5.89 | 458,307 | — | — |
| 1975-09-17 | $5.19 | $5.71 | 502,320 | — | — |
| 1975-09-16 | $5.20 | $5.72 | 435,344 | — | — |
| 1975-09-15 | $5.24 | $5.76 | 394,202 | — | — |
| 1975-09-12 | $5.25 | $5.78 | 1,293,594 | — | — |
| 1975-09-11 | $5.29 | $5.82 | 442,042 | — | — |
| 1975-09-10 | $5.38 | $5.92 | 659,235 | — | — |
| 1975-09-09 | $5.57 | $6.12 | 323,398 | — | — |
| 1975-09-08 | $5.64 | $6.21 | 167,440 | — | — |
| 1975-09-05 | $5.64 | $6.21 | 269,818 | — | — |
| 1975-09-04 | $5.77 | $6.35 | 354,016 | — | — |
| 1975-09-03 | $5.71 | $6.28 | 600,870 | — | — |
| 1975-09-02 | $5.60 | $6.17 | 350,189 | — | — |
| 1975-08-29 | $5.76 | $6.34 | 542,506 | — | — |
| 1975-08-28 | $5.72 | $6.30 | 1,135,722 | — | — |
| 1975-08-27 | $5.62 | $6.18 | 460,221 | — | — |
| 1975-08-26 | $5.60 | $6.17 | 426,733 | — | — |
| 1975-08-25 | $5.76 | $6.34 | 400,899 | — | — |
| 1975-08-22 | $5.59 | $6.15 | 730,995 | — | — |
| 1975-08-21 | $5.43 | $5.98 | 457,350 | — | — |
| 1975-08-20 | $5.38 | $5.92 | 665,933 | — | — |
| 1975-08-19 | $5.54 | $6.09 | 392,288 | — | — |
| 1975-08-18 | $5.68 | $6.25 | 304,262 | — | — |
| 1975-08-15 | $5.77 | $6.31 | 260,250 | — | — |
| 1975-08-14 | $5.63 | $6.16 | 486,054 | — | — |
| 1975-08-13 | $5.71 | $6.24 | 426,733 | — | — |
| 1975-08-12 | $5.93 | $6.49 | 433,430 | — | — |
| 1975-08-11 | $5.81 | $6.36 | 216,237 | — | — |
| 1975-08-08 | $5.80 | $6.34 | 211,453 | — | — |
| 1975-08-07 | $5.84 | $6.39 | 336,794 | — | — |
| 1975-08-06 | $5.91 | $6.46 | 455,437 | — | — |
| 1975-08-05 | $5.96 | $6.51 | 359,757 | — | — |
| 1975-08-04 | $5.96 | $6.51 | 281,299 | — | — |
| 1975-08-01 | $5.96 | $6.51 | 414,294 | — | — |
| 1975-07-31 | $5.98 | $6.54 | 312,874 | — | — |
| 1975-07-30 | $5.96 | $6.51 | 365,498 | — | — |
| 1975-07-29 | $5.93 | $6.49 | 581,734 | — | — |
| 1975-07-28 | $5.96 | $6.51 | 245,898 | — | — |
| 1975-07-25 | $5.92 | $6.47 | 405,683 | — | — |
| 1975-07-24 | $6.05 | $6.61 | 498,493 | — | — |
| 1975-07-23 | $6.01 | $6.57 | 739,606 | — | — |
| 1975-07-22 | $6.10 | $6.67 | 475,530 | — | — |
| 1975-07-21 | $6.24 | $6.83 | 259,293 | — | — |
| 1975-07-18 | $6.30 | $6.89 | 819,978 | — | — |
| 1975-07-17 | $6.35 | $6.94 | 939,578 | — | — |
| 1975-07-16 | $6.39 | $6.99 | 544,419 | — | — |
| 1975-07-15 | $6.32 | $6.91 | 384,634 | — | — |
| 1975-07-14 | $6.48 | $7.09 | 537,722 | — | — |
| 1975-07-11 | $6.52 | $7.13 | 675,501 | — | — |
| 1975-07-10 | $6.61 | $7.23 | 435,344 | — | — |
| 1975-07-09 | $6.77 | $7.40 | 537,722 | — | — |
| 1975-07-08 | $6.77 | $7.40 | 405,683 | — | — |
| 1975-07-07 | $6.82 | $7.46 | 482,227 | — | — |
| 1975-07-03 | $6.88 | $7.53 | 440,128 | — | — |
| 1975-07-02 | $6.98 | $7.63 | 362,627 | — | — |
| 1975-07-01 | $6.99 | $7.64 | 240,157 | — | — |
| 1975-06-30 | $7.03 | $7.69 | 163,613 | — | — |
| 1975-06-27 | $6.96 | $7.61 | 356,886 | — | — |
| 1975-06-26 | $6.99 | $7.64 | 644,883 | — | — |
| 1975-06-25 | $6.90 | $7.54 | 398,029 | — | — |
| 1975-06-24 | $6.86 | $7.50 | 448,739 | — | — |
| 1975-06-23 | $6.78 | $7.41 | 246,854 | — | — |
| 1975-06-20 | $6.69 | $7.31 | 667,846 | — | — |
| 1975-06-19 | $6.64 | $7.26 | 231,546 | — | — |
| 1975-06-18 | $6.57 | $7.19 | 306,176 | — | — |
| 1975-06-17 | $6.61 | $7.23 | 306,176 | — | — |
| 1975-06-16 | $6.66 | $7.29 | 563,555 | — | — |
| 1975-06-13 | $6.60 | $7.21 | 307,133 | — | — |
| 1975-06-12 | $6.61 | $7.23 | 455,437 | — | — |
| 1975-06-11 | $6.64 | $7.26 | 475,530 | — | — |
| 1975-06-10 | $6.56 | $7.17 | 706,118 | — | — |
| 1975-06-09 | $6.58 | $7.20 | 415,251 | — | — |
| 1975-06-06 | $6.90 | $7.54 | 295,651 | — | — |
| 1975-06-05 | $6.98 | $7.63 | 332,010 | — | — |
| 1975-06-04 | $7.07 | $7.73 | 348,275 | — | — |
| 1975-06-03 | $7.02 | $7.67 | 863,990 | — | — |
| 1975-06-02 | $7.04 | $7.70 | 350,189 | — | — |
| 1975-05-30 | $6.87 | $7.51 | 246,854 | — | — |
| 1975-05-29 | $6.79 | $7.43 | 420,035 | — | — |
| 1975-05-28 | $6.85 | $7.49 | 423,862 | — | — |
| 1975-05-27 | $6.92 | $7.57 | 890,781 | — | — |
| 1975-05-23 | $6.88 | $7.53 | 345,405 | — | — |
| 1975-05-22 | $6.79 | $7.43 | 366,454 | — | — |
| 1975-05-21 | $6.79 | $7.43 | 809,453 | — | — |
| 1975-05-20 | $6.85 | $7.49 | 529,110 | — | — |
| 1975-05-19 | $6.77 | $7.40 | 399,942 | — | — |
| 1975-05-16 | $6.72 | $7.30 | 469,789 | — | — |
| 1975-05-15 | $6.83 | $7.43 | 799,885 | — | — |
| 1975-05-14 | $6.92 | $7.53 | 611,395 | — | — |
| 1975-05-13 | $6.83 | $7.43 | 477,443 | — | — |
| 1975-05-12 | $6.85 | $7.45 | 556,858 | — | — |
| 1975-05-09 | $6.79 | $7.39 | 656,365 | — | — |
| 1975-05-08 | $6.72 | $7.30 | 467,875 | — | — |
| 1975-05-07 | $6.78 | $7.37 | 670,717 | — | — |
| 1975-05-06 | $6.61 | $7.19 | 1,053,437 | — | — |
| 1975-05-05 | $6.72 | $7.30 | 1,100,320 | — | — |
| 1975-05-02 | $6.53 | $7.10 | 2,110,701 | — | — |
| 1975-05-01 | $6.43 | $6.99 | 1,785,389 | — | — |
| 1975-04-30 | $6.26 | $6.81 | 1,126,154 | — | — |
| 1975-04-29 | $6.02 | $6.55 | 583,648 | — | — |
| 1975-04-28 | $6.07 | $6.61 | 548,246 | — | — |
| 1975-04-25 | $6.15 | $6.69 | 931,923 | — | — |
| 1975-04-24 | $6.04 | $6.57 | 1,480,170 | — | — |
| 1975-04-23 | $6.04 | $6.57 | 1,468,688 | — | — |
| 1975-04-22 | $5.96 | $6.48 | 1,033,344 | — | — |
| 1975-04-21 | $5.88 | $6.39 | 841,027 | — | — |
| 1975-04-18 | $5.71 | $6.21 | 1,069,702 | — | — |
| 1975-04-17 | $5.75 | $6.25 | 1,187,389 | — | — |
| 1975-04-16 | $5.71 | $6.21 | 1,484,954 | — | — |
| 1975-04-15 | $5.77 | $6.28 | 1,222,790 | — | — |
| 1975-04-14 | $5.64 | $6.14 | 728,125 | — | — |
| 1975-04-11 | $5.47 | $5.95 | 553,030 | — | — |
| 1975-04-10 | $5.26 | $5.73 | 994,115 | — | — |
| 1975-04-09 | $5.21 | $5.67 | 669,760 | — | — |
| 1975-04-08 | $4.96 | $5.40 | 605,654 | — | — |
| 1975-04-07 | $4.95 | $5.39 | 605,654 | — | — |
| 1975-04-04 | $5.02 | $5.46 | 726,211 | — | — |
| 1975-04-03 | $5.02 | $5.46 | 2,602,496 | — | — |
| 1975-04-02 | $5.28 | $5.74 | 1,198,870 | — | — |
| 1975-04-01 | $5.34 | $5.81 | 745,347 | — | — |
| 1975-03-31 | $5.33 | $5.80 | 524,326 | — | — |
| 1975-03-27 | $5.36 | $5.83 | 563,555 | — | — |
| 1975-03-26 | $5.40 | $5.87 | 533,894 | — | — |
| 1975-03-25 | $5.38 | $5.85 | 670,717 | — | — |
| 1975-03-24 | $5.30 | $5.77 | 855,379 | — | — |
| 1975-03-21 | $5.38 | $5.85 | 647,754 | — | — |
| 1975-03-20 | $5.45 | $5.93 | 595,130 | — | — |
| 1975-03-19 | $5.51 | $6.00 | 996,986 | — | — |
| 1975-03-18 | $5.63 | $6.12 | 827,632 | — | — |
| 1975-03-17 | $5.70 | $6.20 | 851,552 | — | — |
| 1975-03-14 | $5.45 | $5.93 | 1,007,510 | — | — |
| 1975-03-13 | $5.42 | $5.90 | 1,098,406 | — | — |
| 1975-03-12 | $5.55 | $6.04 | 1,682,054 | — | — |
| 1975-03-11 | $5.72 | $6.22 | 604,698 | — | — |
| 1975-03-10 | $5.85 | $6.37 | 882,170 | — | — |
| 1975-03-07 | $5.93 | $6.45 | 670,717 | — | — |
| 1975-03-06 | $5.87 | $6.38 | 698,464 | — | — |
| 1975-03-05 | $5.75 | $6.25 | 1,112,758 | — | — |
| 1975-03-04 | $5.96 | $6.48 | 1,274,458 | — | — |
| 1975-03-03 | $5.84 | $6.35 | 905,133 | — | — |
| 1975-02-28 | $5.64 | $6.14 | 738,650 | — | — |
| 1975-02-27 | $5.47 | $5.95 | 753,002 | — | — |
| 1975-02-26 | $5.41 | $5.88 | 775,008 | — | — |
| 1975-02-25 | $5.28 | $5.74 | 1,768,166 | — | — |
| 1975-02-24 | $5.59 | $6.08 | 1,016,122 | — | — |
| 1975-02-21 | $5.51 | $6.00 | 1,701,190 | — | — |
| 1975-02-20 | $5.19 | $5.64 | 1,102,234 | — | — |
| 1975-02-19 | $5.00 | $5.44 | 676,458 | — | — |
| 1975-02-18 | $4.98 | $5.41 | 560,685 | — | — |
| 1975-02-14 | $5.03 | $5.47 | 727,168 | — | — |
| 1975-02-13 | $5.07 | $5.48 | 1,366,310 | — | — |
| 1975-02-12 | $4.99 | $5.39 | 1,146,246 | — | — |
| 1975-02-11 | $5.12 | $5.53 | 506,147 | — | — |
| 1975-02-10 | $5.19 | $5.60 | 475,530 | — | — |
| 1975-02-07 | $5.20 | $5.62 | 605,654 | — | — |
| 1975-02-06 | $5.20 | $5.62 | 1,335,693 | — | — |
| 1975-02-05 | $5.19 | $5.60 | 708,032 | — | — |
| 1975-02-04 | $5.10 | $5.50 | 961,584 | — | — |
| 1975-02-03 | $5.04 | $5.45 | 789,360 | — | — |
| 1975-01-31 | $4.81 | $5.19 | 581,734 | — | — |
| 1975-01-30 | $4.72 | $5.09 | 1,083,098 | — | — |
| 1975-01-29 | $4.85 | $5.24 | 1,341,434 | — | — |
| 1975-01-28 | $4.78 | $5.16 | 1,514,614 | — | — |
| 1975-01-27 | $4.78 | $5.16 | 1,885,853 | — | — |
| 1975-01-24 | $4.53 | $4.90 | 944,362 | — | — |
| 1975-01-23 | $4.64 | $5.01 | 406,640 | — | — |
| 1975-01-22 | $4.78 | $5.16 | 290,867 | — | — |
| 1975-01-21 | $4.76 | $5.14 | 334,880 | — | — |
| 1975-01-20 | $4.85 | $5.24 | 250,682 | — | — |
| 1975-01-17 | $4.81 | $5.19 | 712,816 | — | — |
| 1975-01-16 | $4.86 | $5.25 | 504,234 | — | — |
| 1975-01-15 | $4.86 | $5.25 | 309,046 | — | — |
| 1975-01-14 | $4.86 | $5.25 | 807,539 | — | — |
| 1975-01-13 | $4.83 | $5.22 | 506,147 | — | — |
| 1975-01-10 | $4.78 | $5.16 | 809,453 | — | — |
| 1975-01-09 | $4.65 | $5.02 | 469,789 | — | — |
| 1975-01-08 | $4.61 | $4.98 | 572,166 | — | — |
| 1975-01-07 | $4.62 | $5.00 | 542,506 | — | — |
| 1975-01-06 | $4.59 | $4.95 | 539,635 | — | — |
| 1975-01-03 | $4.62 | $5.00 | 852,509 | — | — |
| 1975-01-02 | $4.69 | $5.07 | 1,127,110 | — | — |