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
- 1973-02-21 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 | $4.85 | $4.85 | 25,200 | — | — |
| 1975-12-30 | $4.82 | $4.82 | 32,400 | — | — |
| 1975-12-29 | $4.80 | $4.80 | 72,000 | — | — |
| 1975-12-26 | $4.90 | $4.90 | 66,000 | — | — |
| 1975-12-24 | $4.84 | $4.84 | 58,800 | — | — |
| 1975-12-23 | $4.83 | $4.83 | 282,000 | — | — |
| 1975-12-22 | $4.84 | $4.84 | 118,800 | — | — |
| 1975-12-19 | $4.85 | $4.85 | 25,200 | — | — |
| 1975-12-18 | $4.86 | $4.86 | 80,400 | — | — |
| 1975-12-17 | $4.79 | $4.79 | 56,400 | — | — |
| 1975-12-16 | $4.73 | $4.73 | 68,400 | — | — |
| 1975-12-15 | $4.73 | $4.73 | 82,800 | — | — |
| 1975-12-12 | $4.72 | $4.72 | 75,600 | — | — |
| 1975-12-11 | $4.70 | $4.70 | 134,400 | — | — |
| 1975-12-10 | $4.74 | $4.74 | 82,800 | — | — |
| 1975-12-09 | $4.75 | $4.75 | 63,600 | — | — |
| 1975-12-08 | $4.71 | $4.71 | 32,400 | — | — |
| 1975-12-05 | $4.74 | $4.74 | 158,400 | — | — |
| 1975-12-04 | $4.75 | $4.75 | 97,200 | — | — |
| 1975-12-03 | $4.71 | $4.71 | 60,000 | — | — |
| 1975-12-02 | $4.79 | $4.79 | 57,600 | — | — |
| 1975-12-01 | $4.83 | $4.83 | 30,000 | — | — |
| 1975-11-28 | $4.91 | $4.91 | 52,800 | — | — |
| 1975-11-26 | $4.95 | $4.95 | 171,600 | — | — |
| 1975-11-25 | $4.95 | $4.95 | 264,000 | — | — |
| 1975-11-24 | $4.88 | $4.88 | 25,200 | — | — |
| 1975-11-21 | $4.83 | $4.83 | 30,000 | — | — |
| 1975-11-20 | $4.83 | $4.83 | 28,800 | — | — |
| 1975-11-19 | $4.86 | $4.86 | 30,000 | — | — |
| 1975-11-18 | $4.88 | $4.88 | 94,800 | — | — |
| 1975-11-17 | $4.94 | $4.94 | 115,200 | — | — |
| 1975-11-14 | $4.85 | $4.85 | 20,400 | — | — |
| 1975-11-13 | $4.89 | $4.89 | 96,000 | — | — |
| 1975-11-12 | $4.88 | $4.88 | 62,400 | — | — |
| 1975-11-11 | $4.81 | $4.81 | 34,800 | — | — |
| 1975-11-10 | $4.81 | $4.81 | 102,000 | — | — |
| 1975-11-07 | $4.83 | $4.83 | 68,400 | — | — |
| 1975-11-06 | $4.88 | $4.88 | 85,200 | — | — |
| 1975-11-05 | $4.88 | $4.88 | 69,600 | — | — |
| 1975-11-04 | $4.80 | $4.80 | 51,600 | — | — |
| 1975-11-03 | $4.79 | $4.79 | 183,600 | — | — |
| 1975-10-31 | $4.84 | $4.84 | 80,400 | — | — |
| 1975-10-30 | $4.83 | $4.83 | 37,200 | — | — |
| 1975-10-29 | $4.90 | $4.90 | 44,400 | — | — |
| 1975-10-28 | $4.94 | $4.94 | 31,200 | — | — |
| 1975-10-27 | $4.83 | $4.83 | 66,000 | — | — |
| 1975-10-24 | $4.81 | $4.81 | 105,600 | — | — |
| 1975-10-23 | $4.75 | $4.75 | 93,600 | — | — |
| 1975-10-22 | $4.79 | $4.79 | 79,200 | — | — |
| 1975-10-21 | $4.71 | $4.71 | 75,600 | — | — |
| 1975-10-20 | $4.71 | $4.71 | 39,600 | — | — |
| 1975-10-17 | $4.65 | $4.65 | 157,200 | — | — |
| 1975-10-16 | $4.75 | $4.75 | 213,600 | — | — |
| 1975-10-15 | $4.67 | $4.67 | 68,400 | — | — |
| 1975-10-14 | $4.58 | $4.58 | 142,800 | — | — |
| 1975-10-13 | $4.50 | $4.50 | 25,200 | — | — |
| 1975-10-10 | $4.50 | $4.50 | 46,800 | — | — |
| 1975-10-09 | $4.56 | $4.56 | 37,200 | — | — |
| 1975-10-08 | $4.56 | $4.56 | 48,000 | — | — |
| 1975-10-07 | $4.51 | $4.51 | 133,200 | — | — |
| 1975-10-06 | $4.56 | $4.56 | 82,800 | — | — |
| 1975-10-03 | $4.57 | $4.57 | 187,200 | — | — |
| 1975-10-02 | $4.54 | $4.54 | 145,200 | — | — |
| 1975-10-01 | $4.46 | $4.46 | 46,800 | — | — |
| 1975-09-30 | $4.52 | $4.52 | 21,600 | — | — |
| 1975-09-29 | $4.52 | $4.52 | 36,000 | — | — |
| 1975-09-26 | $4.54 | $4.54 | 63,600 | — | — |
| 1975-09-25 | $4.46 | $4.46 | 57,600 | — | — |
| 1975-09-24 | $4.46 | $4.46 | 182,400 | — | — |
| 1975-09-23 | $4.48 | $4.48 | 132,000 | — | — |
| 1975-09-22 | $4.57 | $4.57 | 49,200 | — | — |
| 1975-09-19 | $4.58 | $4.58 | 82,800 | — | — |
| 1975-09-18 | $4.35 | $4.35 | 122,400 | — | — |
| 1975-09-17 | $4.27 | $4.27 | 84,000 | — | — |
| 1975-09-16 | $4.17 | $4.17 | 20,400 | — | — |
| 1975-09-15 | $4.17 | $4.17 | 28,800 | — | — |
| 1975-09-12 | $4.13 | $4.13 | 33,600 | — | — |
| 1975-09-11 | $4.10 | $4.10 | 67,200 | — | — |
| 1975-09-10 | $4.06 | $4.06 | 134,400 | — | — |
| 1975-09-09 | $4.10 | $4.10 | 49,200 | — | — |
| 1975-09-08 | $4.08 | $4.08 | 79,200 | — | — |
| 1975-09-05 | $4.08 | $4.08 | 225,600 | — | — |
| 1975-09-04 | $4.09 | $4.09 | 145,200 | — | — |
| 1975-09-03 | $4.14 | $4.14 | 397,200 | — | — |
| 1975-09-02 | $4.15 | $4.15 | 27,600 | — | — |
| 1975-08-29 | $4.17 | $4.17 | 49,200 | — | — |
| 1975-08-28 | $4.10 | $4.10 | 135,600 | — | — |
| 1975-08-27 | $4.02 | $4.02 | 91,200 | — | — |
| 1975-08-26 | $4.06 | $4.06 | 24,000 | — | — |
| 1975-08-25 | $4.15 | $4.15 | 68,400 | — | — |
| 1975-08-22 | $4.17 | $4.17 | 69,600 | — | — |
| 1975-08-21 | $4.15 | $4.15 | 439,200 | — | — |
| 1975-08-20 | $4.23 | $4.23 | 22,800 | — | — |
| 1975-08-19 | $4.26 | $4.26 | 160,800 | — | — |
| 1975-08-18 | $4.50 | $4.50 | 592,800 | — | — |
| 1975-08-15 | $4.56 | $4.56 | 61,200 | — | — |
| 1975-08-14 | $4.50 | $4.50 | 46,800 | — | — |
| 1975-08-13 | $4.50 | $4.50 | 109,200 | — | — |
| 1975-08-12 | $4.52 | $4.52 | 152,400 | — | — |
| 1975-08-11 | $4.44 | $4.44 | 70,800 | — | — |
| 1975-08-08 | $4.49 | $4.49 | 69,600 | — | — |
| 1975-08-07 | $4.52 | $4.52 | 79,200 | — | — |
| 1975-08-06 | $4.46 | $4.46 | 48,000 | — | — |
| 1975-08-05 | $4.48 | $4.48 | 80,400 | — | — |
| 1975-08-04 | $4.51 | $4.51 | 86,400 | — | — |
| 1975-08-01 | $4.67 | $4.67 | 92,400 | — | — |
| 1975-07-31 | $4.75 | $4.75 | 96,000 | — | — |
| 1975-07-30 | $4.76 | $4.76 | 75,600 | — | — |
| 1975-07-29 | $4.75 | $4.75 | 94,800 | — | — |
| 1975-07-28 | $4.80 | $4.80 | 57,600 | — | — |
| 1975-07-25 | $4.81 | $4.81 | 37,200 | — | — |
| 1975-07-24 | $4.88 | $4.88 | 21,600 | — | — |
| 1975-07-23 | $4.88 | $4.88 | 48,000 | — | — |
| 1975-07-22 | $4.98 | $4.98 | 51,600 | — | — |
| 1975-07-21 | $4.98 | $4.98 | 16,800 | — | — |
| 1975-07-18 | $4.98 | $4.98 | 248,400 | — | — |
| 1975-07-17 | $5.01 | $5.01 | 152,400 | — | — |
| 1975-07-16 | $5.08 | $5.08 | 133,200 | — | — |
| 1975-07-15 | $4.99 | $4.99 | 54,000 | — | — |
| 1975-07-14 | $4.96 | $4.96 | 144,000 | — | — |
| 1975-07-11 | $4.96 | $4.96 | 80,400 | — | — |
| 1975-07-10 | $4.81 | $4.81 | 380,400 | — | — |
| 1975-07-09 | $4.81 | $4.81 | 145,200 | — | — |
| 1975-07-08 | $4.77 | $4.77 | 33,600 | — | — |
| 1975-07-07 | $4.83 | $4.83 | 61,200 | — | — |
| 1975-07-03 | $4.89 | $4.89 | 58,800 | — | — |
| 1975-07-02 | $4.88 | $4.88 | 100,800 | — | — |
| 1975-07-01 | $4.90 | $4.90 | 128,400 | — | — |
| 1975-06-30 | $4.98 | $4.98 | 63,600 | — | — |
| 1975-06-27 | $4.96 | $4.96 | 90,000 | — | — |
| 1975-06-26 | $5.02 | $5.02 | 279,600 | — | — |
| 1975-06-25 | $4.98 | $4.98 | 204,000 | — | — |
| 1975-06-24 | $5.00 | $5.00 | 19,200 | — | — |
| 1975-06-23 | $4.98 | $4.98 | 205,200 | — | — |
| 1975-06-20 | $4.94 | $4.94 | 75,600 | — | — |
| 1975-06-19 | $4.95 | $4.95 | 184,800 | — | — |
| 1975-06-18 | $4.96 | $4.96 | 61,200 | — | — |
| 1975-06-17 | $4.94 | $4.94 | 22,800 | — | — |
| 1975-06-16 | $5.00 | $5.00 | 127,200 | — | — |
| 1975-06-13 | $4.98 | $4.98 | 116,400 | — | — |
| 1975-06-12 | $4.97 | $4.97 | 361,200 | — | — |
| 1975-06-11 | $5.02 | $5.02 | 110,400 | — | — |
| 1975-06-10 | $4.94 | $4.94 | 50,400 | — | — |
| 1975-06-09 | $4.96 | $4.96 | 88,800 | — | — |
| 1975-06-06 | $4.98 | $4.98 | 223,200 | — | — |
| 1975-06-05 | $4.94 | $4.94 | 127,200 | — | — |
| 1975-06-04 | $4.90 | $4.90 | 150,000 | — | — |
| 1975-06-03 | $4.75 | $4.75 | 144,000 | — | — |
| 1975-06-02 | $4.76 | $4.76 | 297,600 | — | — |
| 1975-05-30 | $4.71 | $4.71 | 120,000 | — | — |
| 1975-05-29 | $4.74 | $4.74 | 51,600 | — | — |
| 1975-05-28 | $4.69 | $4.69 | 87,600 | — | — |
| 1975-05-27 | $4.75 | $4.75 | 110,400 | — | — |
| 1975-05-23 | $4.72 | $4.72 | 144,000 | — | — |
| 1975-05-22 | $4.67 | $4.67 | 111,600 | — | — |
| 1975-05-21 | $4.60 | $4.60 | 129,600 | — | — |
| 1975-05-20 | $4.63 | $4.63 | 111,600 | — | — |
| 1975-05-19 | $4.64 | $4.64 | 199,200 | — | — |
| 1975-05-16 | $4.54 | $4.54 | 84,000 | — | — |
| 1975-05-15 | $4.50 | $4.50 | 364,800 | — | — |
| 1975-05-14 | $4.59 | $4.59 | 154,800 | — | — |
| 1975-05-13 | $4.63 | $4.63 | 1,056,000 | — | — |
| 1975-05-12 | $4.72 | $4.72 | 46,800 | — | — |
| 1975-05-09 | $4.73 | $4.73 | 394,800 | — | — |
| 1975-05-08 | $4.73 | $4.73 | 348,000 | — | — |
| 1975-05-07 | $4.75 | $4.75 | 232,800 | — | — |
| 1975-05-06 | $4.71 | $4.71 | 976,800 | — | — |
| 1975-05-05 | $4.72 | $4.72 | 294,000 | — | — |
| 1975-05-02 | $4.63 | $4.63 | 128,400 | — | — |
| 1975-05-01 | $4.60 | $4.60 | 356,400 | — | — |
| 1975-04-30 | $4.63 | $4.63 | 92,400 | — | — |
| 1975-04-29 | $4.61 | $4.61 | 27,600 | — | — |
| 1975-04-28 | $4.64 | $4.64 | 74,400 | — | — |
| 1975-04-25 | $4.63 | $4.63 | 117,600 | — | — |
| 1975-04-24 | $4.66 | $4.66 | 79,200 | — | — |
| 1975-04-23 | $4.67 | $4.67 | 100,800 | — | — |
| 1975-04-22 | $4.69 | $4.69 | 295,200 | — | — |
| 1975-04-21 | $4.67 | $4.67 | 103,200 | — | — |
| 1975-04-18 | $4.65 | $4.65 | 229,200 | — | — |
| 1975-04-17 | $4.69 | $4.69 | 164,400 | — | — |
| 1975-04-16 | $4.71 | $4.71 | 440,400 | — | — |
| 1975-04-15 | $4.75 | $4.75 | 217,200 | — | — |
| 1975-04-14 | $4.75 | $4.75 | 584,400 | — | — |
| 1975-04-11 | $4.46 | $4.46 | 0 | — | — |
| 1975-04-10 | $4.46 | $4.46 | 481,200 | — | — |
| 1975-04-09 | $4.35 | $4.35 | 39,600 | — | — |
| 1975-04-08 | $4.33 | $4.33 | 80,400 | — | — |
| 1975-04-07 | $4.29 | $4.29 | 96,000 | — | — |
| 1975-04-04 | $4.33 | $4.33 | 217,200 | — | — |
| 1975-04-03 | $4.27 | $4.27 | 134,400 | — | — |
| 1975-04-02 | $4.21 | $4.21 | 188,400 | — | — |
| 1975-04-01 | $4.23 | $4.23 | 156,000 | — | — |
| 1975-03-31 | $4.29 | $4.29 | 142,800 | — | — |
| 1975-03-27 | $4.34 | $4.34 | 238,800 | — | — |
| 1975-03-26 | $4.38 | $4.38 | 298,800 | — | — |
| 1975-03-25 | $4.31 | $4.31 | 34,800 | — | — |
| 1975-03-24 | $4.22 | $4.22 | 85,200 | — | — |
| 1975-03-21 | $4.23 | $4.23 | 212,400 | — | — |
| 1975-03-20 | $4.23 | $4.23 | 116,400 | — | — |
| 1975-03-19 | $4.31 | $4.31 | 777,600 | — | — |
| 1975-03-18 | $4.44 | $4.44 | 195,600 | — | — |
| 1975-03-17 | $4.40 | $4.40 | 186,000 | — | — |
| 1975-03-14 | $4.29 | $4.29 | 301,200 | — | — |
| 1975-03-13 | $4.21 | $4.21 | 346,800 | — | — |
| 1975-03-12 | $4.27 | $4.27 | 253,200 | — | — |
| 1975-03-11 | $4.27 | $4.27 | 168,000 | — | — |
| 1975-03-10 | $4.18 | $4.18 | 171,600 | — | — |
| 1975-03-07 | $4.11 | $4.11 | 303,600 | — | — |
| 1975-03-06 | $4.08 | $4.08 | 248,400 | — | — |
| 1975-03-05 | $4.06 | $4.06 | 162,000 | — | — |
| 1975-03-04 | $4.13 | $4.13 | 666,000 | — | — |
| 1975-03-03 | $4.10 | $4.10 | 259,200 | — | — |
| 1975-02-28 | $4.00 | $4.00 | 49,200 | — | — |
| 1975-02-27 | $4.00 | $4.00 | 376,800 | — | — |
| 1975-02-26 | $3.93 | $3.93 | 104,400 | — | — |
| 1975-02-25 | $3.96 | $3.96 | 44,400 | — | — |
| 1975-02-24 | $4.04 | $4.04 | 222,000 | — | — |
| 1975-02-21 | $4.04 | $4.04 | 112,800 | — | — |
| 1975-02-20 | $4.03 | $4.03 | 37,200 | — | — |
| 1975-02-19 | $4.10 | $4.10 | 79,200 | — | — |
| 1975-02-18 | $4.06 | $4.06 | 44,400 | — | — |
| 1975-02-14 | $4.06 | $4.06 | 32,400 | — | — |
| 1975-02-13 | $4.05 | $4.05 | 289,200 | — | — |
| 1975-02-12 | $3.92 | $3.92 | 92,400 | — | — |
| 1975-02-11 | $3.90 | $3.90 | 32,400 | — | — |
| 1975-02-10 | $3.94 | $3.94 | 86,400 | — | — |
| 1975-02-07 | $3.95 | $3.95 | 50,400 | — | — |
| 1975-02-06 | $3.93 | $3.93 | 217,200 | — | — |
| 1975-02-05 | $3.85 | $3.85 | 178,800 | — | — |
| 1975-02-04 | $3.81 | $3.81 | 186,000 | — | — |
| 1975-02-03 | $3.83 | $3.83 | 44,400 | — | — |
| 1975-01-31 | $3.81 | $3.81 | 39,600 | — | — |
| 1975-01-30 | $3.77 | $3.77 | 168,000 | — | — |
| 1975-01-29 | $3.88 | $3.88 | 94,800 | — | — |
| 1975-01-28 | $3.91 | $3.91 | 100,800 | — | — |
| 1975-01-27 | $3.82 | $3.82 | 405,600 | — | — |
| 1975-01-24 | $3.88 | $3.88 | 290,400 | — | — |
| 1975-01-23 | $3.88 | $3.88 | 199,200 | — | — |
| 1975-01-22 | $3.70 | $3.70 | 282,000 | — | — |
| 1975-01-21 | $3.60 | $3.60 | 172,800 | — | — |
| 1975-01-20 | $3.55 | $3.55 | 661,200 | — | — |
| 1975-01-17 | $3.67 | $3.67 | 328,800 | — | — |
| 1975-01-16 | $3.92 | $3.92 | 58,800 | — | — |
| 1975-01-15 | $3.83 | $3.83 | 55,200 | — | — |
| 1975-01-14 | $3.80 | $3.80 | 84,000 | — | — |
| 1975-01-13 | $3.76 | $3.76 | 135,600 | — | — |
| 1975-01-10 | $3.76 | $3.76 | 108,000 | — | — |
| 1975-01-09 | $3.71 | $3.71 | 74,400 | — | — |
| 1975-01-08 | $3.67 | $3.67 | 72,000 | — | — |
| 1975-01-07 | $3.67 | $3.67 | 50,400 | — | — |
| 1975-01-06 | $3.67 | $3.67 | 70,800 | — | — |
| 1975-01-03 | $3.71 | $3.71 | 31,200 | — | — |
| 1975-01-02 | $3.69 | $3.69 | 78,000 | — | — |