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 | $4.78 | $4.78 | 8,190 | — | — |
| 1975-12-30 | $4.72 | $4.72 | 19,530 | — | — |
| 1975-12-29 | $4.76 | $4.76 | 25,200 | — | — |
| 1975-12-26 | $4.78 | $4.78 | 25,200 | — | — |
| 1975-12-24 | $4.76 | $4.76 | 18,900 | — | — |
| 1975-12-23 | $4.72 | $4.72 | 32,130 | — | — |
| 1975-12-22 | $4.72 | $4.72 | 31,500 | — | — |
| 1975-12-19 | $4.70 | $4.70 | 31,500 | — | — |
| 1975-12-18 | $4.74 | $4.74 | 24,570 | — | — |
| 1975-12-17 | $4.74 | $4.74 | 30,240 | — | — |
| 1975-12-16 | $4.66 | $4.66 | 22,050 | — | — |
| 1975-12-15 | $4.76 | $4.76 | 35,910 | — | — |
| 1975-12-12 | $4.72 | $4.72 | 41,580 | — | — |
| 1975-12-11 | $4.70 | $4.70 | 29,610 | — | — |
| 1975-12-10 | $4.68 | $4.68 | 22,680 | — | — |
| 1975-12-09 | $4.56 | $4.56 | 28,980 | — | — |
| 1975-12-08 | $4.60 | $4.60 | 42,840 | — | — |
| 1975-12-05 | $4.58 | $4.58 | 24,570 | — | — |
| 1975-12-04 | $4.62 | $4.62 | 38,430 | — | — |
| 1975-12-03 | $4.68 | $4.68 | 20,790 | — | — |
| 1975-12-02 | $4.68 | $4.68 | 35,910 | — | — |
| 1975-12-01 | $4.76 | $4.76 | 26,460 | — | — |
| 1975-11-28 | $4.84 | $4.84 | 20,160 | — | — |
| 1975-11-26 | $4.82 | $4.82 | 44,730 | — | — |
| 1975-11-25 | $4.84 | $4.84 | 49,770 | — | — |
| 1975-11-24 | $4.78 | $4.78 | 30,240 | — | — |
| 1975-11-21 | $4.72 | $4.72 | 30,870 | — | — |
| 1975-11-20 | $4.66 | $4.66 | 13,230 | — | — |
| 1975-11-19 | $4.66 | $4.66 | 35,910 | — | — |
| 1975-11-18 | $4.76 | $4.76 | 37,800 | — | — |
| 1975-11-17 | $4.76 | $4.76 | 40,950 | — | — |
| 1975-11-14 | $4.66 | $4.66 | 19,530 | — | — |
| 1975-11-13 | $4.68 | $4.68 | 72,450 | — | — |
| 1975-11-12 | $4.74 | $4.74 | 84,420 | — | — |
| 1975-11-11 | $4.58 | $4.58 | 54,810 | — | — |
| 1975-11-10 | $4.52 | $4.52 | 31,500 | — | — |
| 1975-11-07 | $4.44 | $4.44 | 61,110 | — | — |
| 1975-11-06 | $4.50 | $4.50 | 54,180 | — | — |
| 1975-11-05 | $4.48 | $4.48 | 19,530 | — | — |
| 1975-11-04 | $4.44 | $4.44 | 43,470 | — | — |
| 1975-11-03 | $4.46 | $4.46 | 40,320 | — | — |
| 1975-10-31 | $4.44 | $4.44 | 25,830 | — | — |
| 1975-10-30 | $4.42 | $4.42 | 13,230 | — | — |
| 1975-10-29 | $4.35 | $4.35 | 21,420 | — | — |
| 1975-10-28 | $4.35 | $4.35 | 18,900 | — | — |
| 1975-10-27 | $4.23 | $4.23 | 13,230 | — | — |
| 1975-10-24 | $4.29 | $4.29 | 11,340 | — | — |
| 1975-10-23 | $4.37 | $4.37 | 28,350 | — | — |
| 1975-10-22 | $4.38 | $4.38 | 60,480 | — | — |
| 1975-10-21 | $4.27 | $4.27 | 14,490 | — | — |
| 1975-10-20 | $4.21 | $4.21 | 175,140 | — | — |
| 1975-10-17 | $4.21 | $4.21 | 17,640 | — | — |
| 1975-10-16 | $4.23 | $4.23 | 28,980 | — | — |
| 1975-10-15 | $4.17 | $4.17 | 10,080 | — | — |
| 1975-10-14 | $4.09 | $4.09 | 11,340 | — | — |
| 1975-10-13 | $4.09 | $4.09 | 10,080 | — | — |
| 1975-10-10 | $4.07 | $4.07 | 17,010 | — | — |
| 1975-10-09 | $4.11 | $4.11 | 5,670 | — | — |
| 1975-10-08 | $4.07 | $4.07 | 6,930 | — | — |
| 1975-10-07 | $4.07 | $4.07 | 47,250 | — | — |
| 1975-10-06 | $4.09 | $4.09 | 16,380 | — | — |
| 1975-10-03 | $4.09 | $4.09 | 18,270 | — | — |
| 1975-10-02 | $4.09 | $4.09 | 9,450 | — | — |
| 1975-10-01 | $4.15 | $4.15 | 25,200 | — | — |
| 1975-09-30 | $4.17 | $4.17 | 138,600 | — | — |
| 1975-09-29 | $4.15 | $4.15 | 52,290 | — | — |
| 1975-09-26 | $4.15 | $4.15 | 9,450 | — | — |
| 1975-09-25 | $4.15 | $4.15 | 28,980 | — | — |
| 1975-09-24 | $4.05 | $4.05 | 11,340 | — | — |
| 1975-09-23 | $4.05 | $4.05 | 25,200 | — | — |
| 1975-09-22 | $4.05 | $4.05 | 27,090 | — | — |
| 1975-09-19 | $4.11 | $4.11 | 23,310 | — | — |
| 1975-09-18 | $4.09 | $4.09 | 36,540 | — | — |
| 1975-09-17 | $3.97 | $3.97 | 16,380 | — | — |
| 1975-09-16 | $4.01 | $4.01 | 23,310 | — | — |
| 1975-09-15 | $4.03 | $4.03 | 22,050 | — | — |
| 1975-09-12 | $4.05 | $4.05 | 15,750 | — | — |
| 1975-09-11 | $4.05 | $4.05 | 27,090 | — | — |
| 1975-09-10 | $4.03 | $4.03 | 32,130 | — | — |
| 1975-09-09 | $4.07 | $4.07 | 20,160 | — | — |
| 1975-09-08 | $3.99 | $3.99 | 25,830 | — | — |
| 1975-09-05 | $3.97 | $3.97 | 12,600 | — | — |
| 1975-09-04 | $3.95 | $3.95 | 8,190 | — | — |
| 1975-09-03 | $3.97 | $3.97 | 20,160 | — | — |
| 1975-09-02 | $3.97 | $3.97 | 35,280 | — | — |
| 1975-08-29 | $3.97 | $3.97 | 34,020 | — | — |
| 1975-08-28 | $3.93 | $3.93 | 7,560 | — | — |
| 1975-08-27 | $3.93 | $3.93 | 22,050 | — | — |
| 1975-08-26 | $3.93 | $3.93 | 13,860 | — | — |
| 1975-08-25 | $3.89 | $3.89 | 23,940 | — | — |
| 1975-08-22 | $3.89 | $3.89 | 20,790 | — | — |
| 1975-08-21 | $3.87 | $3.87 | 32,760 | — | — |
| 1975-08-20 | $3.95 | $3.95 | 87,570 | — | — |
| 1975-08-19 | $4.19 | $4.19 | 24,570 | — | — |
| 1975-08-18 | $4.23 | $4.23 | 18,900 | — | — |
| 1975-08-15 | $4.25 | $4.25 | 7,560 | — | — |
| 1975-08-14 | $4.27 | $4.27 | 16,380 | — | — |
| 1975-08-13 | $4.31 | $4.31 | 7,560 | — | — |
| 1975-08-12 | $4.33 | $4.33 | 13,230 | — | — |
| 1975-08-11 | $4.33 | $4.33 | 19,530 | — | — |
| 1975-08-08 | $4.33 | $4.33 | 97,020 | — | — |
| 1975-08-07 | $4.29 | $4.29 | 35,910 | — | — |
| 1975-08-06 | $4.33 | $4.33 | 40,950 | — | — |
| 1975-08-05 | $4.35 | $4.35 | 20,160 | — | — |
| 1975-08-04 | $4.35 | $4.35 | 20,160 | — | — |
| 1975-08-01 | $4.33 | $4.33 | 27,720 | — | — |
| 1975-07-31 | $4.33 | $4.33 | 18,270 | — | — |
| 1975-07-30 | $4.31 | $4.31 | 17,010 | — | — |
| 1975-07-29 | $4.35 | $4.35 | 788,760 | — | — |
| 1975-07-28 | $4.38 | $4.38 | 22,680 | — | — |
| 1975-07-25 | $4.37 | $4.37 | 13,860 | — | — |
| 1975-07-24 | $4.40 | $4.40 | 40,320 | — | — |
| 1975-07-23 | $4.38 | $4.38 | 37,170 | — | — |
| 1975-07-22 | $4.42 | $4.42 | 89,460 | — | — |
| 1975-07-21 | $4.48 | $4.48 | 27,090 | — | — |
| 1975-07-18 | $4.44 | $4.44 | 41,580 | — | — |
| 1975-07-17 | $4.48 | $4.48 | 57,960 | — | — |
| 1975-07-16 | $4.56 | $4.56 | 40,320 | — | — |
| 1975-07-15 | $4.58 | $4.58 | 64,890 | — | — |
| 1975-07-14 | $4.58 | $4.58 | 19,530 | — | — |
| 1975-07-11 | $4.52 | $4.52 | 97,020 | — | — |
| 1975-07-10 | $4.40 | $4.40 | 59,220 | — | — |
| 1975-07-09 | $4.35 | $4.35 | 12,600 | — | — |
| 1975-07-08 | $4.33 | $4.33 | 33,390 | — | — |
| 1975-07-07 | $4.33 | $4.33 | 25,200 | — | — |
| 1975-07-03 | $4.33 | $4.33 | 37,800 | — | — |
| 1975-07-02 | $4.25 | $4.25 | 72,450 | — | — |
| 1975-07-01 | $4.27 | $4.27 | 37,800 | — | — |
| 1975-06-30 | $4.29 | $4.29 | 65,520 | — | — |
| 1975-06-27 | $4.29 | $4.29 | 18,900 | — | — |
| 1975-06-26 | $4.29 | $4.29 | 28,350 | — | — |
| 1975-06-25 | $4.29 | $4.29 | 24,570 | — | — |
| 1975-06-24 | $4.29 | $4.29 | 27,090 | — | — |
| 1975-06-23 | $4.25 | $4.25 | 23,940 | — | — |
| 1975-06-20 | $4.19 | $4.19 | 14,490 | — | — |
| 1975-06-19 | $4.13 | $4.13 | 40,320 | — | — |
| 1975-06-18 | $4.07 | $4.07 | 25,830 | — | — |
| 1975-06-17 | $4.11 | $4.11 | 30,240 | — | — |
| 1975-06-16 | $4.17 | $4.17 | 100,170 | — | — |
| 1975-06-13 | $4.25 | $4.25 | 38,430 | — | — |
| 1975-06-12 | $4.23 | $4.23 | 40,950 | — | — |
| 1975-06-11 | $4.29 | $4.29 | 31,500 | — | — |
| 1975-06-10 | $4.29 | $4.29 | 50,400 | — | — |
| 1975-06-09 | $4.33 | $4.33 | 82,530 | — | — |
| 1975-06-06 | $4.37 | $4.37 | 100,800 | — | — |
| 1975-06-05 | $4.33 | $4.33 | 32,130 | — | — |
| 1975-06-04 | $4.37 | $4.37 | 40,950 | — | — |
| 1975-06-03 | $4.37 | $4.37 | 35,910 | — | — |
| 1975-06-02 | $4.31 | $4.31 | 114,660 | — | — |
| 1975-05-30 | $4.29 | $4.29 | 94,500 | — | — |
| 1975-05-29 | $4.27 | $4.27 | 164,430 | — | — |
| 1975-05-28 | $4.29 | $4.29 | 131,040 | — | — |
| 1975-05-27 | $4.15 | $4.15 | 35,280 | — | — |
| 1975-05-23 | $4.21 | $4.21 | 29,610 | — | — |
| 1975-05-22 | $4.15 | $4.15 | 81,270 | — | — |
| 1975-05-21 | $4.29 | $4.29 | 161,910 | — | — |
| 1975-05-20 | $4.37 | $4.37 | 152,460 | — | — |
| 1975-05-19 | $4.42 | $4.42 | 151,200 | — | — |
| 1975-05-16 | $4.48 | $4.48 | 116,550 | — | — |
| 1975-05-15 | $4.37 | $4.37 | 188,370 | — | — |
| 1975-05-14 | $4.37 | $4.37 | 118,440 | — | — |
| 1975-05-13 | $4.21 | $4.21 | 69,930 | — | — |
| 1975-05-12 | $4.07 | $4.07 | 52,290 | — | — |
| 1975-05-09 | $4.05 | $4.05 | 71,190 | — | — |
| 1975-05-08 | $3.99 | $3.99 | 61,110 | — | — |
| 1975-05-07 | $3.97 | $3.97 | 85,050 | — | — |
| 1975-05-06 | $3.99 | $3.99 | 98,280 | — | — |
| 1975-05-05 | $3.99 | $3.99 | 62,370 | — | — |
| 1975-05-02 | $3.97 | $3.97 | 132,300 | — | — |
| 1975-05-01 | $3.97 | $3.97 | 139,230 | — | — |
| 1975-04-30 | $3.81 | $3.81 | 126,630 | — | — |
| 1975-04-29 | $3.77 | $3.77 | 84,420 | — | — |
| 1975-04-28 | $3.77 | $3.77 | 192,150 | — | — |
| 1975-04-25 | $3.65 | $3.65 | 214,830 | — | — |
| 1975-04-24 | $3.45 | $3.45 | 50,400 | — | — |
| 1975-04-23 | $3.41 | $3.41 | 59,220 | — | — |
| 1975-04-22 | $3.43 | $3.43 | 54,180 | — | — |
| 1975-04-21 | $3.41 | $3.41 | 31,500 | — | — |
| 1975-04-18 | $3.49 | $3.49 | 529,830 | — | — |
| 1975-04-17 | $3.65 | $3.65 | 93,870 | — | — |
| 1975-04-16 | $3.65 | $3.65 | 61,110 | — | — |
| 1975-04-15 | $3.59 | $3.59 | 94,500 | — | — |
| 1975-04-14 | $3.61 | $3.61 | 80,640 | — | — |
| 1975-04-11 | $3.31 | $3.31 | 0 | — | — |
| 1975-04-10 | $3.31 | $3.31 | 108,360 | — | — |
| 1975-04-09 | $3.12 | $3.12 | 88,200 | — | — |
| 1975-04-08 | $2.94 | $2.94 | 15,120 | — | — |
| 1975-04-07 | $2.90 | $2.90 | 23,310 | — | — |
| 1975-04-04 | $2.98 | $2.98 | 23,940 | — | — |
| 1975-04-03 | $3.00 | $3.00 | 23,310 | — | — |
| 1975-04-02 | $2.98 | $2.98 | 27,090 | — | — |
| 1975-04-01 | $3.10 | $3.10 | 31,500 | — | — |
| 1975-03-31 | $3.19 | $3.19 | 190,260 | — | — |
| 1975-03-27 | $3.17 | $3.17 | 359,100 | — | — |
| 1975-03-26 | $3.19 | $3.19 | 14,490 | — | — |
| 1975-03-25 | $3.21 | $3.21 | 115,290 | — | — |
| 1975-03-24 | $3.27 | $3.27 | 64,260 | — | — |
| 1975-03-21 | $3.31 | $3.31 | 45,990 | — | — |
| 1975-03-20 | $3.29 | $3.29 | 104,580 | — | — |
| 1975-03-19 | $3.25 | $3.25 | 48,510 | — | — |
| 1975-03-18 | $3.29 | $3.29 | 60,480 | — | — |
| 1975-03-17 | $3.27 | $3.27 | 65,520 | — | — |
| 1975-03-14 | $3.25 | $3.25 | 108,990 | — | — |
| 1975-03-13 | $3.08 | $3.08 | 57,960 | — | — |
| 1975-03-12 | $3.02 | $3.02 | 23,310 | — | — |
| 1975-03-11 | $2.98 | $2.98 | 28,350 | — | — |
| 1975-03-10 | $3.06 | $3.06 | 28,980 | — | — |
| 1975-03-07 | $3.06 | $3.06 | 54,180 | — | — |
| 1975-03-06 | $3.04 | $3.04 | 54,180 | — | — |
| 1975-03-05 | $2.98 | $2.98 | 27,720 | — | — |
| 1975-03-04 | $3.00 | $3.00 | 72,450 | — | — |
| 1975-03-03 | $2.94 | $2.94 | 52,920 | — | — |
| 1975-02-28 | $2.88 | $2.88 | 51,660 | — | — |
| 1975-02-27 | $2.84 | $2.84 | 17,010 | — | — |
| 1975-02-26 | $2.82 | $2.82 | 28,980 | — | — |
| 1975-02-25 | $2.76 | $2.76 | 10,710 | — | — |
| 1975-02-24 | $2.82 | $2.82 | 25,200 | — | — |
| 1975-02-21 | $2.84 | $2.84 | 10,080 | — | — |
| 1975-02-20 | $2.84 | $2.84 | 21,420 | — | — |
| 1975-02-19 | $2.82 | $2.82 | 26,460 | — | — |
| 1975-02-18 | $2.86 | $2.86 | 68,040 | — | — |
| 1975-02-14 | $2.82 | $2.82 | 20,790 | — | — |
| 1975-02-13 | $2.78 | $2.78 | 37,170 | — | — |
| 1975-02-12 | $2.74 | $2.74 | 11,340 | — | — |
| 1975-02-11 | $2.68 | $2.68 | 22,050 | — | — |
| 1975-02-10 | $2.76 | $2.76 | 29,610 | — | — |
| 1975-02-07 | $2.72 | $2.72 | 13,230 | — | — |
| 1975-02-06 | $2.76 | $2.76 | 34,650 | — | — |
| 1975-02-05 | $2.80 | $2.80 | 20,160 | — | — |
| 1975-02-04 | $2.80 | $2.80 | 11,970 | — | — |
| 1975-02-03 | $2.74 | $2.74 | 34,650 | — | — |
| 1975-01-31 | $2.76 | $2.76 | 32,130 | — | — |
| 1975-01-30 | $2.78 | $2.78 | 25,200 | — | — |
| 1975-01-29 | $2.82 | $2.82 | 60,480 | — | — |
| 1975-01-28 | $2.80 | $2.80 | 85,680 | — | — |
| 1975-01-27 | $2.78 | $2.78 | 168,210 | — | — |
| 1975-01-24 | $2.58 | $2.58 | 57,330 | — | — |
| 1975-01-23 | $2.54 | $2.54 | 28,980 | — | — |
| 1975-01-22 | $2.50 | $2.50 | 67,410 | — | — |
| 1975-01-21 | $2.52 | $2.52 | 37,800 | — | — |
| 1975-01-20 | $2.52 | $2.52 | 6,930 | — | — |
| 1975-01-17 | $2.48 | $2.48 | 15,750 | — | — |
| 1975-01-16 | $2.52 | $2.52 | 17,640 | — | — |
| 1975-01-15 | $2.50 | $2.50 | 46,620 | — | — |
| 1975-01-14 | $2.54 | $2.54 | 20,790 | — | — |
| 1975-01-13 | $2.54 | $2.54 | 41,580 | — | — |
| 1975-01-10 | $2.46 | $2.46 | 69,300 | — | — |
| 1975-01-09 | $2.40 | $2.40 | 131,040 | — | — |
| 1975-01-08 | $2.38 | $2.38 | 23,940 | — | — |
| 1975-01-07 | $2.38 | $2.38 | 203,490 | — | — |
| 1975-01-06 | $2.40 | $2.40 | 21,420 | — | — |
| 1975-01-03 | $2.38 | $2.38 | 26,460 | — | — |
| 1975-01-02 | $2.36 | $2.36 | 18,900 | — | — |