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 | $5.33 | $5.33 | 22,200 | — | — |
| 1975-12-30 | $5.33 | $5.33 | 25,200 | — | — |
| 1975-12-29 | $5.38 | $5.38 | 94,200 | — | — |
| 1975-12-26 | $5.38 | $5.38 | 19,800 | — | — |
| 1975-12-24 | $5.33 | $5.33 | 13,800 | — | — |
| 1975-12-23 | $5.33 | $5.33 | 21,600 | — | — |
| 1975-12-22 | $5.33 | $5.33 | 39,600 | — | — |
| 1975-12-19 | $5.33 | $5.33 | 51,000 | — | — |
| 1975-12-18 | $5.42 | $5.42 | 55,200 | — | — |
| 1975-12-17 | $5.42 | $5.42 | 30,000 | — | — |
| 1975-12-16 | $5.46 | $5.46 | 29,400 | — | — |
| 1975-12-15 | $5.42 | $5.42 | 91,800 | — | — |
| 1975-12-12 | $5.50 | $5.50 | 21,600 | — | — |
| 1975-12-11 | $5.54 | $5.54 | 14,400 | — | — |
| 1975-12-10 | $5.54 | $5.54 | 52,800 | — | — |
| 1975-12-09 | $5.42 | $5.42 | 22,800 | — | — |
| 1975-12-08 | $5.50 | $5.50 | 107,400 | — | — |
| 1975-12-05 | $5.33 | $5.33 | 54,000 | — | — |
| 1975-12-04 | $5.33 | $5.33 | 26,400 | — | — |
| 1975-12-03 | $5.38 | $5.38 | 73,200 | — | — |
| 1975-12-02 | $5.42 | $5.42 | 70,800 | — | — |
| 1975-12-01 | $5.46 | $5.46 | 70,800 | — | — |
| 1975-11-28 | $5.33 | $5.33 | 54,000 | — | — |
| 1975-11-26 | $5.17 | $5.17 | 36,600 | — | — |
| 1975-11-25 | $5.08 | $5.08 | 37,800 | — | — |
| 1975-11-24 | $5.08 | $5.08 | 54,000 | — | — |
| 1975-11-21 | $5.08 | $5.08 | 21,600 | — | — |
| 1975-11-20 | $5.13 | $5.13 | 37,200 | — | — |
| 1975-11-19 | $5.13 | $5.13 | 15,000 | — | — |
| 1975-11-18 | $5.13 | $5.13 | 24,600 | — | — |
| 1975-11-17 | $5.21 | $5.21 | 25,200 | — | — |
| 1975-11-14 | $5.08 | $5.08 | 51,000 | — | — |
| 1975-11-13 | $5.08 | $5.08 | 36,000 | — | — |
| 1975-11-12 | $5.08 | $5.08 | 34,800 | — | — |
| 1975-11-11 | $5.04 | $5.04 | 24,000 | — | — |
| 1975-11-10 | $5.00 | $5.00 | 15,000 | — | — |
| 1975-11-07 | $4.92 | $4.92 | 39,600 | — | — |
| 1975-11-06 | $4.83 | $4.83 | 70,800 | — | — |
| 1975-11-05 | $4.75 | $4.75 | 22,200 | — | — |
| 1975-11-04 | $4.75 | $4.75 | 42,600 | — | — |
| 1975-11-03 | $4.71 | $4.71 | 3,600 | — | — |
| 1975-10-31 | $4.71 | $4.71 | 22,200 | — | — |
| 1975-10-30 | $4.71 | $4.71 | 66,000 | — | — |
| 1975-10-29 | $4.71 | $4.71 | 88,800 | — | — |
| 1975-10-28 | $4.63 | $4.62 | 39,000 | — | — |
| 1975-10-27 | $4.75 | $4.75 | 60,000 | — | — |
| 1975-10-24 | $4.88 | $4.87 | 81,000 | — | — |
| 1975-10-23 | $5.00 | $5.00 | 105,000 | — | — |
| 1975-10-22 | $4.96 | $4.96 | 73,800 | — | — |
| 1975-10-21 | $4.75 | $4.75 | 45,000 | — | — |
| 1975-10-20 | $4.63 | $4.62 | 55,200 | — | — |
| 1975-10-17 | $4.63 | $4.62 | 88,800 | — | — |
| 1975-10-16 | $4.67 | $4.67 | 42,600 | — | — |
| 1975-10-15 | $4.67 | $4.67 | 13,200 | — | — |
| 1975-10-14 | $4.58 | $4.58 | 4,200 | — | — |
| 1975-10-13 | $4.58 | $4.58 | 600 | — | — |
| 1975-10-10 | $4.58 | $4.58 | 30,000 | — | — |
| 1975-10-09 | $4.63 | $4.62 | 32,400 | — | — |
| 1975-10-08 | $4.75 | $4.75 | 24,600 | — | — |
| 1975-10-07 | $4.75 | $4.75 | 31,800 | — | — |
| 1975-10-06 | $4.75 | $4.75 | 42,000 | — | — |
| 1975-10-03 | $4.75 | $4.75 | 15,600 | — | — |
| 1975-10-02 | $4.58 | $4.58 | 37,800 | — | — |
| 1975-10-01 | $4.42 | $4.42 | 32,400 | — | — |
| 1975-09-30 | $4.33 | $4.33 | 25,800 | — | — |
| 1975-09-29 | $4.25 | $4.25 | 30,000 | — | — |
| 1975-09-26 | $4.29 | $4.29 | 30,600 | — | — |
| 1975-09-25 | $4.21 | $4.21 | 19,200 | — | — |
| 1975-09-24 | $4.21 | $4.21 | 121,200 | — | — |
| 1975-09-23 | $4.29 | $4.29 | 36,600 | — | — |
| 1975-09-22 | $4.33 | $4.33 | 49,200 | — | — |
| 1975-09-19 | $4.33 | $4.33 | 137,400 | — | — |
| 1975-09-18 | $4.29 | $4.29 | 18,600 | — | — |
| 1975-09-17 | $4.29 | $4.29 | 32,400 | — | — |
| 1975-09-16 | $4.21 | $4.21 | 27,600 | — | — |
| 1975-09-15 | $4.38 | $4.38 | 19,800 | — | — |
| 1975-09-12 | $4.42 | $4.42 | 13,800 | — | — |
| 1975-09-11 | $4.42 | $4.42 | 5,400 | — | — |
| 1975-09-10 | $4.42 | $4.42 | 91,800 | — | — |
| 1975-09-09 | $4.58 | $4.58 | 68,400 | — | — |
| 1975-09-08 | $4.58 | $4.58 | 6,000 | — | — |
| 1975-09-05 | $4.58 | $4.58 | 7,200 | — | — |
| 1975-09-04 | $4.58 | $4.58 | 48,000 | — | — |
| 1975-09-03 | $4.67 | $4.67 | 30,600 | — | — |
| 1975-09-02 | $4.50 | $4.50 | 21,000 | — | — |
| 1975-08-29 | $4.58 | $4.58 | 31,200 | — | — |
| 1975-08-28 | $4.42 | $4.42 | 46,800 | — | — |
| 1975-08-27 | $4.21 | $4.21 | 63,000 | — | — |
| 1975-08-26 | $4.58 | $4.58 | 117,000 | — | — |
| 1975-08-25 | $4.58 | $4.58 | 16,800 | — | — |
| 1975-08-22 | $4.58 | $4.58 | 30,600 | — | — |
| 1975-08-21 | $4.63 | $4.62 | 21,600 | — | — |
| 1975-08-20 | $4.63 | $4.62 | 52,800 | — | — |
| 1975-08-19 | $4.71 | $4.71 | 41,400 | — | — |
| 1975-08-18 | $4.83 | $4.83 | 10,200 | — | — |
| 1975-08-15 | $4.92 | $4.92 | 30,000 | — | — |
| 1975-08-14 | $4.83 | $4.83 | 22,200 | — | — |
| 1975-08-13 | $4.75 | $4.75 | 19,800 | — | — |
| 1975-08-12 | $4.71 | $4.71 | 61,800 | — | — |
| 1975-08-11 | $4.63 | $4.62 | 99,600 | — | — |
| 1975-08-08 | $4.54 | $4.54 | 4,800 | — | — |
| 1975-08-07 | $4.54 | $4.54 | 30,000 | — | — |
| 1975-08-06 | $4.58 | $4.58 | 33,600 | — | — |
| 1975-08-05 | $4.63 | $4.62 | 69,000 | — | — |
| 1975-08-04 | $4.96 | $4.96 | 0 | — | — |
| 1975-08-01 | $4.96 | $4.96 | 4,800 | — | — |
| 1975-07-31 | $4.96 | $4.96 | 51,600 | — | — |
| 1975-07-30 | $4.96 | $4.96 | 50,400 | — | — |
| 1975-07-29 | $4.92 | $4.92 | 94,200 | — | — |
| 1975-07-28 | $4.92 | $4.92 | 72,600 | — | — |
| 1975-07-25 | $4.92 | $4.92 | 50,400 | — | — |
| 1975-07-24 | $4.92 | $4.92 | 78,600 | — | — |
| 1975-07-23 | $4.83 | $4.83 | 120,600 | — | — |
| 1975-07-22 | $4.83 | $4.83 | 235,200 | — | — |
| 1975-07-21 | $4.92 | $4.92 | 99,600 | — | — |
| 1975-07-18 | $4.88 | $4.87 | 79,200 | — | — |
| 1975-07-17 | $4.88 | $4.87 | 135,000 | — | — |
| 1975-07-16 | $4.83 | $4.83 | 88,200 | — | — |
| 1975-07-15 | $4.96 | $4.96 | 68,400 | — | — |
| 1975-07-14 | $5.04 | $5.04 | 27,000 | — | — |
| 1975-07-11 | $5.00 | $5.00 | 23,400 | — | — |
| 1975-07-10 | $5.04 | $5.04 | 42,600 | — | — |
| 1975-07-09 | $5.04 | $5.04 | 51,000 | — | — |
| 1975-07-08 | $4.96 | $4.96 | 48,000 | — | — |
| 1975-07-07 | $4.83 | $4.83 | 74,400 | — | — |
| 1975-07-03 | $4.96 | $4.96 | 26,400 | — | — |
| 1975-07-02 | $4.92 | $4.92 | 51,600 | — | — |
| 1975-07-01 | $4.96 | $4.96 | 63,600 | — | — |
| 1975-06-30 | $5.21 | $5.21 | 72,000 | — | — |
| 1975-06-27 | $5.13 | $5.13 | 24,000 | — | — |
| 1975-06-26 | $5.08 | $5.08 | 36,600 | — | — |
| 1975-06-25 | $5.08 | $5.08 | 34,800 | — | — |
| 1975-06-24 | $5.25 | $5.25 | 27,000 | — | — |
| 1975-06-23 | $5.17 | $5.17 | 35,400 | — | — |
| 1975-06-20 | $5.17 | $5.17 | 47,400 | — | — |
| 1975-06-19 | $5.29 | $5.29 | 82,200 | — | — |
| 1975-06-18 | $5.08 | $5.08 | 99,000 | — | — |
| 1975-06-17 | $5.25 | $5.25 | 66,600 | — | — |
| 1975-06-16 | $5.50 | $5.50 | 24,000 | — | — |
| 1975-06-13 | $5.46 | $5.46 | 47,400 | — | — |
| 1975-06-12 | $5.42 | $5.42 | 43,200 | — | — |
| 1975-06-11 | $5.33 | $5.33 | 60,000 | — | — |
| 1975-06-10 | $5.17 | $5.17 | 18,600 | — | — |
| 1975-06-09 | $5.17 | $5.17 | 33,600 | — | — |
| 1975-06-06 | $5.25 | $5.25 | 32,400 | — | — |
| 1975-06-05 | $5.17 | $5.17 | 15,000 | — | — |
| 1975-06-04 | $5.17 | $5.17 | 121,800 | — | — |
| 1975-06-03 | $5.33 | $5.33 | 21,000 | — | — |
| 1975-06-02 | $5.29 | $5.29 | 33,600 | — | — |
| 1975-05-30 | $5.25 | $5.25 | 25,800 | — | — |
| 1975-05-29 | $5.25 | $5.25 | 27,600 | — | — |
| 1975-05-28 | $5.33 | $5.33 | 60,000 | — | — |
| 1975-05-27 | $5.42 | $5.42 | 90,600 | — | — |
| 1975-05-23 | $5.54 | $5.54 | 52,200 | — | — |
| 1975-05-22 | $5.46 | $5.46 | 118,200 | — | — |
| 1975-05-21 | $5.33 | $5.33 | 69,600 | — | — |
| 1975-05-20 | $5.54 | $5.54 | 65,400 | — | — |
| 1975-05-19 | $5.79 | $5.79 | 48,000 | — | — |
| 1975-05-16 | $5.88 | $5.88 | 19,200 | — | — |
| 1975-05-15 | $5.88 | $5.88 | 82,200 | — | — |
| 1975-05-14 | $6.08 | $6.08 | 69,600 | — | — |
| 1975-05-13 | $6.00 | $6.00 | 65,400 | — | — |
| 1975-05-12 | $5.83 | $5.83 | 25,800 | — | — |
| 1975-05-09 | $5.83 | $5.83 | 71,400 | — | — |
| 1975-05-08 | $5.75 | $5.75 | 25,800 | — | — |
| 1975-05-07 | $5.67 | $5.67 | 43,200 | — | — |
| 1975-05-06 | $5.54 | $5.54 | 49,200 | — | — |
| 1975-05-05 | $5.79 | $5.79 | 76,200 | — | — |
| 1975-05-02 | $5.75 | $5.75 | 36,000 | — | — |
| 1975-05-01 | $5.75 | $5.75 | 74,400 | — | — |
| 1975-04-30 | $5.46 | $5.46 | 32,400 | — | — |
| 1975-04-29 | $5.25 | $5.25 | 30,000 | — | — |
| 1975-04-28 | $5.25 | $5.25 | 33,000 | — | — |
| 1975-04-25 | $5.13 | $5.13 | 46,200 | — | — |
| 1975-04-24 | $5.04 | $5.04 | 78,600 | — | — |
| 1975-04-23 | $4.96 | $4.96 | 46,800 | — | — |
| 1975-04-22 | $4.92 | $4.92 | 66,000 | — | — |
| 1975-04-21 | $5.29 | $5.29 | 28,800 | — | — |
| 1975-04-18 | $5.33 | $5.33 | 27,600 | — | — |
| 1975-04-17 | $5.46 | $5.46 | 13,800 | — | — |
| 1975-04-16 | $5.50 | $5.50 | 13,800 | — | — |
| 1975-04-15 | $5.50 | $5.50 | 120,000 | — | — |
| 1975-04-14 | $5.54 | $5.54 | 58,200 | — | — |
| 1975-04-11 | $5.42 | $5.42 | 0 | — | — |
| 1975-04-10 | $5.42 | $5.42 | 57,600 | — | — |
| 1975-04-09 | $5.50 | $5.50 | 100,200 | — | — |
| 1975-04-08 | $5.33 | $5.33 | 133,800 | — | — |
| 1975-04-07 | $5.54 | $5.54 | 44,400 | — | — |
| 1975-04-04 | $5.58 | $5.58 | 51,600 | — | — |
| 1975-04-03 | $5.63 | $5.62 | 81,600 | — | — |
| 1975-04-02 | $5.71 | $5.71 | 63,000 | — | — |
| 1975-04-01 | $5.71 | $5.71 | 37,200 | — | — |
| 1975-03-31 | $5.71 | $5.71 | 61,800 | — | — |
| 1975-03-27 | $6.08 | $6.08 | 104,400 | — | — |
| 1975-03-26 | $6.25 | $6.25 | 102,000 | — | — |
| 1975-03-25 | $6.21 | $6.21 | 74,400 | — | — |
| 1975-03-24 | $5.88 | $5.88 | 67,200 | — | — |
| 1975-03-21 | $5.79 | $5.79 | 16,200 | — | — |
| 1975-03-20 | $5.79 | $5.79 | 69,600 | — | — |
| 1975-03-19 | $5.79 | $5.79 | 30,000 | — | — |
| 1975-03-18 | $5.75 | $5.75 | 42,000 | — | — |
| 1975-03-17 | $5.75 | $5.75 | 34,800 | — | — |
| 1975-03-14 | $5.83 | $5.83 | 75,600 | — | — |
| 1975-03-13 | $5.58 | $5.58 | 32,400 | — | — |
| 1975-03-12 | $5.50 | $5.50 | 12,000 | — | — |
| 1975-03-11 | $5.50 | $5.50 | 61,800 | — | — |
| 1975-03-10 | $5.50 | $5.50 | 45,000 | — | — |
| 1975-03-07 | $5.29 | $5.29 | 23,400 | — | — |
| 1975-03-06 | $5.29 | $5.29 | 16,200 | — | — |
| 1975-03-05 | $5.25 | $5.25 | 34,800 | — | — |
| 1975-03-04 | $5.25 | $5.25 | 30,000 | — | — |
| 1975-03-03 | $5.38 | $5.38 | 6,000 | — | — |
| 1975-02-28 | $5.38 | $5.38 | 35,400 | — | — |
| 1975-02-27 | $5.42 | $5.42 | 23,400 | — | — |
| 1975-02-26 | $5.29 | $5.29 | 23,400 | — | — |
| 1975-02-25 | $5.25 | $5.25 | 43,800 | — | — |
| 1975-02-24 | $5.29 | $5.29 | 40,200 | — | — |
| 1975-02-21 | $5.38 | $5.38 | 50,400 | — | — |
| 1975-02-20 | $5.46 | $5.46 | 70,800 | — | — |
| 1975-02-19 | $5.63 | $5.62 | 84,000 | — | — |
| 1975-02-18 | $5.67 | $5.67 | 70,200 | — | — |
| 1975-02-14 | $5.63 | $5.62 | 58,800 | — | — |
| 1975-02-13 | $5.29 | $5.29 | 74,400 | — | — |
| 1975-02-12 | $5.21 | $5.21 | 33,600 | — | — |
| 1975-02-11 | $5.08 | $5.08 | 46,800 | — | — |
| 1975-02-10 | $5.13 | $5.13 | 29,400 | — | — |
| 1975-02-07 | $5.17 | $5.17 | 82,800 | — | — |
| 1975-02-06 | $5.13 | $5.13 | 108,000 | — | — |
| 1975-02-05 | $5.04 | $5.04 | 138,600 | — | — |
| 1975-02-04 | $4.88 | $4.87 | 91,200 | — | — |
| 1975-02-03 | $4.92 | $4.92 | 89,400 | — | — |
| 1975-01-31 | $4.79 | $4.79 | 77,400 | — | — |
| 1975-01-30 | $4.42 | $4.42 | 151,800 | — | — |
| 1975-01-29 | $4.46 | $4.46 | 46,800 | — | — |
| 1975-01-28 | $4.33 | $4.33 | 42,000 | — | — |
| 1975-01-27 | $4.42 | $4.42 | 111,000 | — | — |
| 1975-01-24 | $3.96 | $3.96 | 47,400 | — | — |
| 1975-01-23 | $4.00 | $4.00 | 69,600 | — | — |
| 1975-01-22 | $4.00 | $4.00 | 18,600 | — | — |
| 1975-01-21 | $3.96 | $3.96 | 54,600 | — | — |
| 1975-01-20 | $4.13 | $4.13 | 39,000 | — | — |
| 1975-01-17 | $4.17 | $4.17 | 30,600 | — | — |
| 1975-01-16 | $4.25 | $4.25 | 65,400 | — | — |
| 1975-01-15 | $4.25 | $4.25 | 121,200 | — | — |
| 1975-01-14 | $3.88 | $3.88 | 36,000 | — | — |
| 1975-01-13 | $3.83 | $3.83 | 49,200 | — | — |
| 1975-01-10 | $3.83 | $3.83 | 135,600 | — | — |
| 1975-01-09 | $3.63 | $3.63 | 61,200 | — | — |
| 1975-01-08 | $3.63 | $3.63 | 60,600 | — | — |
| 1975-01-07 | $3.63 | $3.63 | 33,000 | — | — |
| 1975-01-06 | $3.63 | $3.63 | 82,200 | — | — |
| 1975-01-03 | $3.67 | $3.67 | 84,000 | — | — |
| 1975-01-02 | $3.46 | $3.46 | 20,400 | — | — |