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 | $4.15 | $4.41 | 198,008 | — | — |
| 1975-12-30 | $4.10 | $4.35 | 115,422 | — | — |
| 1975-12-29 | $4.06 | $4.31 | 156,217 | — | — |
| 1975-12-26 | $4.16 | $4.42 | 105,472 | — | — |
| 1975-12-24 | $4.06 | $4.31 | 177,113 | — | — |
| 1975-12-23 | $3.94 | $4.19 | 162,187 | — | — |
| 1975-12-22 | $3.92 | $4.17 | 97,511 | — | — |
| 1975-12-19 | $3.94 | $4.17 | 161,192 | — | — |
| 1975-12-18 | $3.98 | $4.21 | 257,709 | — | — |
| 1975-12-17 | $3.94 | $4.17 | 411,936 | — | — |
| 1975-12-16 | $3.91 | $4.13 | 134,327 | — | — |
| 1975-12-15 | $3.86 | $4.08 | 122,387 | — | — |
| 1975-12-12 | $3.89 | $4.12 | 162,187 | — | — |
| 1975-12-11 | $3.92 | $4.15 | 236,813 | — | — |
| 1975-12-10 | $4.07 | $4.31 | 300,494 | — | — |
| 1975-12-09 | $4.02 | $4.25 | 374,125 | — | — |
| 1975-12-08 | $3.91 | $4.13 | 317,410 | — | — |
| 1975-12-05 | $3.93 | $4.16 | 604,969 | — | — |
| 1975-12-04 | $4.11 | $4.35 | 547,258 | — | — |
| 1975-12-03 | $4.08 | $4.32 | 272,634 | — | — |
| 1975-12-02 | $4.16 | $4.40 | 169,152 | — | — |
| 1975-12-01 | $4.18 | $4.43 | 93,531 | — | — |
| 1975-11-28 | $4.23 | $4.48 | 62,686 | — | — |
| 1975-11-26 | $4.31 | $4.56 | 139,302 | — | — |
| 1975-11-25 | $4.27 | $4.52 | 184,078 | — | — |
| 1975-11-24 | $4.25 | $4.49 | 123,382 | — | — |
| 1975-11-21 | $4.20 | $4.44 | 68,656 | — | — |
| 1975-11-20 | $4.22 | $4.47 | 162,187 | — | — |
| 1975-11-19 | $4.18 | $4.43 | 85,571 | — | — |
| 1975-11-18 | $4.20 | $4.44 | 147,262 | — | — |
| 1975-11-17 | $4.28 | $4.53 | 81,591 | — | — |
| 1975-11-14 | $4.20 | $4.44 | 252,734 | — | — |
| 1975-11-13 | $4.25 | $4.49 | 328,355 | — | — |
| 1975-11-12 | $4.31 | $4.56 | 138,307 | — | — |
| 1975-11-11 | $4.22 | $4.47 | 69,651 | — | — |
| 1975-11-10 | $4.18 | $4.43 | 95,521 | — | — |
| 1975-11-07 | $4.17 | $4.41 | 152,237 | — | — |
| 1975-11-06 | $4.18 | $4.43 | 281,589 | — | — |
| 1975-11-05 | $4.03 | $4.27 | 318,405 | — | — |
| 1975-11-04 | $3.91 | $4.13 | 414,921 | — | — |
| 1975-11-03 | $3.88 | $4.11 | 318,405 | — | — |
| 1975-10-31 | $4.03 | $4.27 | 227,858 | — | — |
| 1975-10-30 | $4.13 | $4.37 | 150,247 | — | — |
| 1975-10-29 | $4.17 | $4.41 | 159,202 | — | — |
| 1975-10-28 | $4.25 | $4.49 | 127,362 | — | — |
| 1975-10-27 | $4.22 | $4.47 | 121,392 | — | — |
| 1975-10-24 | $4.23 | $4.48 | 356,215 | — | — |
| 1975-10-23 | $4.30 | $4.55 | 335,320 | — | — |
| 1975-10-22 | $4.35 | $4.60 | 434,821 | — | — |
| 1975-10-21 | $4.47 | $4.73 | 207,958 | — | — |
| 1975-10-20 | $4.47 | $4.73 | 208,953 | — | — |
| 1975-10-17 | $4.37 | $4.63 | 219,898 | — | — |
| 1975-10-16 | $4.33 | $4.59 | 496,512 | — | — |
| 1975-10-15 | $4.57 | $4.84 | 401,986 | — | — |
| 1975-10-14 | $4.72 | $5.00 | 425,866 | — | — |
| 1975-10-13 | $4.82 | $5.10 | 152,237 | — | — |
| 1975-10-10 | $4.67 | $4.95 | 189,053 | — | — |
| 1975-10-09 | $4.72 | $5.00 | 360,195 | — | — |
| 1975-10-08 | $4.81 | $5.09 | 238,803 | — | — |
| 1975-10-07 | $4.72 | $5.00 | 268,654 | — | — |
| 1975-10-06 | $4.77 | $5.05 | 382,086 | — | — |
| 1975-10-03 | $4.67 | $4.95 | 364,175 | — | — |
| 1975-10-02 | $4.45 | $4.71 | 245,769 | — | — |
| 1975-10-01 | $4.45 | $4.71 | 250,744 | — | — |
| 1975-09-30 | $4.52 | $4.79 | 318,405 | — | — |
| 1975-09-29 | $4.60 | $4.87 | 98,506 | — | — |
| 1975-09-26 | $4.66 | $4.93 | 455,717 | — | — |
| 1975-09-25 | $4.46 | $4.72 | 206,963 | — | — |
| 1975-09-24 | $4.36 | $4.61 | 134,327 | — | — |
| 1975-09-23 | $4.30 | $4.55 | 199,998 | — | — |
| 1975-09-22 | $4.32 | $4.55 | 162,187 | — | — |
| 1975-09-19 | $4.50 | $4.74 | 171,143 | — | — |
| 1975-09-18 | $4.42 | $4.66 | 199,003 | — | — |
| 1975-09-17 | $4.31 | $4.54 | 128,357 | — | — |
| 1975-09-16 | $4.26 | $4.49 | 168,157 | — | — |
| 1975-09-15 | $4.23 | $4.46 | 107,462 | — | — |
| 1975-09-12 | $4.28 | $4.51 | 206,963 | — | — |
| 1975-09-11 | $4.28 | $4.51 | 114,427 | — | — |
| 1975-09-10 | $4.28 | $4.51 | 249,749 | — | — |
| 1975-09-09 | $4.47 | $4.71 | 119,402 | — | — |
| 1975-09-08 | $4.64 | $4.89 | 53,731 | — | — |
| 1975-09-05 | $4.60 | $4.85 | 206,963 | — | — |
| 1975-09-04 | $4.72 | $4.98 | 214,923 | — | — |
| 1975-09-03 | $4.66 | $4.91 | 110,447 | — | — |
| 1975-09-02 | $4.65 | $4.90 | 164,177 | — | — |
| 1975-08-29 | $4.71 | $4.96 | 149,252 | — | — |
| 1975-08-28 | $4.67 | $4.93 | 204,973 | — | — |
| 1975-08-27 | $4.54 | $4.78 | 96,516 | — | — |
| 1975-08-26 | $4.43 | $4.67 | 215,918 | — | — |
| 1975-08-25 | $4.55 | $4.79 | 184,078 | — | — |
| 1975-08-22 | $4.36 | $4.59 | 153,232 | — | — |
| 1975-08-21 | $4.25 | $4.48 | 831,832 | — | — |
| 1975-08-20 | $4.10 | $4.32 | 448,752 | — | — |
| 1975-08-19 | $4.20 | $4.42 | 251,739 | — | — |
| 1975-08-18 | $4.35 | $4.58 | 115,422 | — | — |
| 1975-08-15 | $4.43 | $4.67 | 176,118 | — | — |
| 1975-08-14 | $4.36 | $4.59 | 374,125 | — | — |
| 1975-08-13 | $4.52 | $4.77 | 79,601 | — | — |
| 1975-08-12 | $4.60 | $4.85 | 294,524 | — | — |
| 1975-08-11 | $4.60 | $4.85 | 204,973 | — | — |
| 1975-08-08 | $4.57 | $4.82 | 128,357 | — | — |
| 1975-08-07 | $4.61 | $4.86 | 380,096 | — | — |
| 1975-08-06 | $4.65 | $4.90 | 181,093 | — | — |
| 1975-08-05 | $4.66 | $4.91 | 96,516 | — | — |
| 1975-08-04 | $4.69 | $4.94 | 94,526 | — | — |
| 1975-08-01 | $4.69 | $4.94 | 139,302 | — | — |
| 1975-07-31 | $4.75 | $5.00 | 220,893 | — | — |
| 1975-07-30 | $4.81 | $5.07 | 333,330 | — | — |
| 1975-07-29 | $4.74 | $4.99 | 322,385 | — | — |
| 1975-07-28 | $4.79 | $5.04 | 357,210 | — | — |
| 1975-07-25 | $4.89 | $5.15 | 228,853 | — | — |
| 1975-07-24 | $5.03 | $5.30 | 311,440 | — | — |
| 1975-07-23 | $5.03 | $5.30 | 275,619 | — | — |
| 1975-07-22 | $5.09 | $5.36 | 422,881 | — | — |
| 1975-07-21 | $5.14 | $5.42 | 103,482 | — | — |
| 1975-07-18 | $5.21 | $5.49 | 190,048 | — | — |
| 1975-07-17 | $5.10 | $5.38 | 139,302 | — | — |
| 1975-07-16 | $5.15 | $5.43 | 198,008 | — | — |
| 1975-07-15 | $5.38 | $5.67 | 176,118 | — | — |
| 1975-07-14 | $5.34 | $5.63 | 347,260 | — | — |
| 1975-07-11 | $5.31 | $5.60 | 213,928 | — | — |
| 1975-07-10 | $5.28 | $5.56 | 486,562 | — | — |
| 1975-07-09 | $5.20 | $5.48 | 468,652 | — | — |
| 1975-07-08 | $5.10 | $5.38 | 122,387 | — | — |
| 1975-07-07 | $5.01 | $5.28 | 352,235 | — | — |
| 1975-07-03 | $5.04 | $5.31 | 213,928 | — | — |
| 1975-07-02 | $5.06 | $5.34 | 139,302 | — | — |
| 1975-07-01 | $5.03 | $5.30 | 394,026 | — | — |
| 1975-06-30 | $5.05 | $5.32 | 145,272 | — | — |
| 1975-06-27 | $4.94 | $5.20 | 232,833 | — | — |
| 1975-06-26 | $5.03 | $5.30 | 127,362 | — | — |
| 1975-06-25 | $5.08 | $5.35 | 294,524 | — | — |
| 1975-06-24 | $5.00 | $5.27 | 385,071 | — | — |
| 1975-06-23 | $5.03 | $5.30 | 322,385 | — | — |
| 1975-06-20 | $4.81 | $5.07 | 533,328 | — | — |
| 1975-06-19 | $4.81 | $5.07 | 627,854 | — | — |
| 1975-06-18 | $4.50 | $4.74 | 431,836 | — | — |
| 1975-06-17 | $4.57 | $4.82 | 329,350 | — | — |
| 1975-06-16 | $4.65 | $4.88 | 338,305 | — | — |
| 1975-06-13 | $4.82 | $5.06 | 322,385 | — | — |
| 1975-06-12 | $4.87 | $5.12 | 352,235 | — | — |
| 1975-06-11 | $4.95 | $5.20 | 150,247 | — | — |
| 1975-06-10 | $4.92 | $5.17 | 369,150 | — | — |
| 1975-06-09 | $4.97 | $5.22 | 294,524 | — | — |
| 1975-06-06 | $5.06 | $5.32 | 314,425 | — | — |
| 1975-06-05 | $5.03 | $5.28 | 788,052 | — | — |
| 1975-06-04 | $5.00 | $5.25 | 506,462 | — | — |
| 1975-06-03 | $5.15 | $5.41 | 423,876 | — | — |
| 1975-06-02 | $5.23 | $5.49 | 712,430 | — | — |
| 1975-05-30 | $5.04 | $5.29 | 643,774 | — | — |
| 1975-05-29 | $4.95 | $5.20 | 283,579 | — | — |
| 1975-05-28 | $4.96 | $5.21 | 655,715 | — | — |
| 1975-05-27 | $4.99 | $5.24 | 428,851 | — | — |
| 1975-05-23 | $5.13 | $5.38 | 320,395 | — | — |
| 1975-05-22 | $5.13 | $5.38 | 342,285 | — | — |
| 1975-05-21 | $5.08 | $5.33 | 270,644 | — | — |
| 1975-05-20 | $5.19 | $5.45 | 363,180 | — | — |
| 1975-05-19 | $5.09 | $5.34 | 566,163 | — | — |
| 1975-05-16 | $5.06 | $5.32 | 274,624 | — | — |
| 1975-05-15 | $5.18 | $5.43 | 373,130 | — | — |
| 1975-05-14 | $5.35 | $5.62 | 179,103 | — | — |
| 1975-05-13 | $5.35 | $5.62 | 518,403 | — | — |
| 1975-05-12 | $5.26 | $5.53 | 592,034 | — | — |
| 1975-05-09 | $5.20 | $5.46 | 670,640 | — | — |
| 1975-05-08 | $5.06 | $5.32 | 877,603 | — | — |
| 1975-05-07 | $4.94 | $5.18 | 1,384,065 | — | — |
| 1975-05-06 | $4.92 | $5.17 | 1,305,459 | — | — |
| 1975-05-05 | $5.51 | $5.79 | 906,458 | — | — |
| 1975-05-02 | $5.82 | $6.11 | 601,984 | — | — |
| 1975-05-01 | $5.68 | $5.96 | 172,138 | — | — |
| 1975-04-30 | $5.63 | $5.91 | 132,337 | — | — |
| 1975-04-29 | $5.41 | $5.68 | 121,392 | — | — |
| 1975-04-28 | $5.40 | $5.67 | 137,312 | — | — |
| 1975-04-25 | $5.51 | $5.79 | 305,469 | — | — |
| 1975-04-24 | $5.46 | $5.74 | 267,659 | — | — |
| 1975-04-23 | $5.45 | $5.72 | 457,707 | — | — |
| 1975-04-22 | $5.60 | $5.88 | 275,619 | — | — |
| 1975-04-21 | $5.51 | $5.79 | 245,769 | — | — |
| 1975-04-18 | $5.43 | $5.70 | 356,215 | — | — |
| 1975-04-17 | $5.64 | $5.92 | 424,871 | — | — |
| 1975-04-16 | $5.53 | $5.80 | 457,707 | — | — |
| 1975-04-15 | $5.55 | $5.83 | 807,952 | — | — |
| 1975-04-14 | $5.25 | $5.51 | 282,584 | — | — |
| 1975-04-11 | $5.20 | $5.46 | 134,327 | — | — |
| 1975-04-10 | $5.18 | $5.43 | 468,652 | — | — |
| 1975-04-09 | $4.92 | $5.17 | 255,719 | — | — |
| 1975-04-08 | $4.80 | $5.04 | 181,093 | — | — |
| 1975-04-07 | $4.85 | $5.09 | 132,337 | — | — |
| 1975-04-04 | $4.94 | $5.18 | 273,629 | — | — |
| 1975-04-03 | $4.97 | $5.22 | 292,534 | — | — |
| 1975-04-02 | $4.95 | $5.20 | 191,043 | — | — |
| 1975-04-01 | $5.05 | $5.30 | 198,008 | — | — |
| 1975-03-31 | $5.13 | $5.38 | 249,749 | — | — |
| 1975-03-27 | $5.20 | $5.46 | 658,700 | — | — |
| 1975-03-26 | $4.94 | $5.18 | 363,180 | — | — |
| 1975-03-25 | $4.72 | $4.96 | 344,275 | — | — |
| 1975-03-24 | $4.75 | $4.99 | 172,138 | — | — |
| 1975-03-21 | $4.90 | $5.14 | 218,903 | — | — |
| 1975-03-20 | $5.01 | $5.26 | 491,537 | — | — |
| 1975-03-19 | $5.04 | $5.29 | 346,265 | — | — |
| 1975-03-18 | $5.11 | $5.37 | 584,074 | — | — |
| 1975-03-17 | $5.35 | $5.60 | 367,160 | — | — |
| 1975-03-14 | $5.19 | $5.43 | 216,913 | — | — |
| 1975-03-13 | $5.16 | $5.40 | 143,282 | — | — |
| 1975-03-12 | $5.08 | $5.31 | 340,295 | — | — |
| 1975-03-11 | $5.08 | $5.31 | 452,732 | — | — |
| 1975-03-10 | $5.15 | $5.39 | 323,380 | — | — |
| 1975-03-07 | $4.95 | $5.18 | 654,720 | — | — |
| 1975-03-06 | $5.06 | $5.30 | 232,833 | — | — |
| 1975-03-05 | $4.92 | $5.15 | 776,111 | — | — |
| 1975-03-04 | $4.96 | $5.19 | 569,148 | — | — |
| 1975-03-03 | $4.72 | $4.94 | 259,699 | — | — |
| 1975-02-28 | $4.55 | $4.76 | 235,818 | — | — |
| 1975-02-27 | $4.48 | $4.69 | 366,165 | — | — |
| 1975-02-26 | $4.43 | $4.64 | 186,068 | — | — |
| 1975-02-25 | $4.36 | $4.56 | 200,993 | — | — |
| 1975-02-24 | $4.55 | $4.76 | 167,162 | — | — |
| 1975-02-21 | $4.62 | $4.84 | 623,874 | — | — |
| 1975-02-20 | $4.52 | $4.73 | 197,013 | — | — |
| 1975-02-19 | $4.55 | $4.76 | 226,863 | — | — |
| 1975-02-18 | $4.42 | $4.63 | 121,392 | — | — |
| 1975-02-14 | $4.38 | $4.59 | 179,103 | — | — |
| 1975-02-13 | $4.42 | $4.63 | 406,961 | — | — |
| 1975-02-12 | $4.32 | $4.52 | 192,038 | — | — |
| 1975-02-11 | $4.16 | $4.35 | 395,021 | — | — |
| 1975-02-10 | $4.21 | $4.40 | 409,946 | — | — |
| 1975-02-07 | $4.43 | $4.64 | 719,396 | — | — |
| 1975-02-06 | $4.57 | $4.79 | 336,315 | — | — |
| 1975-02-05 | $4.42 | $4.63 | 351,240 | — | — |
| 1975-02-04 | $4.28 | $4.48 | 368,155 | — | — |
| 1975-02-03 | $4.35 | $4.55 | 212,933 | — | — |
| 1975-01-31 | $4.18 | $4.38 | 249,749 | — | — |
| 1975-01-30 | $4.03 | $4.22 | 183,083 | — | — |
| 1975-01-29 | $4.05 | $4.23 | 369,150 | — | — |
| 1975-01-28 | $3.99 | $4.18 | 454,722 | — | — |
| 1975-01-27 | $4.13 | $4.33 | 362,185 | — | — |
| 1975-01-24 | $3.86 | $4.04 | 342,285 | — | — |
| 1975-01-23 | $3.67 | $3.84 | 183,083 | — | — |
| 1975-01-22 | $3.62 | $3.79 | 91,541 | — | — |
| 1975-01-21 | $3.47 | $3.63 | 279,599 | — | — |
| 1975-01-20 | $3.45 | $3.62 | 834,817 | — | — |
| 1975-01-17 | $3.54 | $3.71 | 1,447,746 | — | — |
| 1975-01-16 | $3.72 | $3.89 | 181,093 | — | — |
| 1975-01-15 | $3.79 | $3.97 | 305,469 | — | — |
| 1975-01-14 | $3.82 | $4.00 | 571,138 | — | — |
| 1975-01-13 | $3.92 | $4.10 | 982,079 | — | — |
| 1975-01-10 | $3.73 | $3.90 | 402,981 | — | — |
| 1975-01-09 | $3.52 | $3.68 | 178,108 | — | — |
| 1975-01-08 | $3.48 | $3.64 | 182,088 | — | — |
| 1975-01-07 | $3.47 | $3.63 | 433,826 | — | — |
| 1975-01-06 | $3.52 | $3.68 | 279,599 | — | — |
| 1975-01-03 | $3.53 | $3.69 | 154,227 | — | — |
| 1975-01-02 | $3.58 | $3.75 | 224,873 | — | — |