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 | $6.62 | $6.62 | 14,529 | — | — |
| 1975-12-30 | $6.62 | $6.62 | 12,852 | — | — |
| 1975-12-29 | $6.60 | $6.60 | 45,263 | — | — |
| 1975-12-26 | $6.62 | $6.62 | 13,970 | — | — |
| 1975-12-24 | $6.60 | $6.60 | 24,587 | — | — |
| 1975-12-23 | $6.49 | $6.49 | 282,194 | — | — |
| 1975-12-22 | $6.73 | $6.73 | 21,234 | — | — |
| 1975-12-19 | $6.89 | $6.89 | 17,882 | — | — |
| 1975-12-18 | $6.89 | $6.89 | 11,735 | — | — |
| 1975-12-17 | $6.87 | $6.87 | 8,941 | — | — |
| 1975-12-16 | $6.87 | $6.87 | 14,529 | — | — |
| 1975-12-15 | $6.80 | $6.80 | 11,735 | — | — |
| 1975-12-12 | $6.78 | $6.78 | 8,941 | — | — |
| 1975-12-11 | $6.71 | $6.71 | 18,999 | — | — |
| 1975-12-10 | $6.73 | $6.73 | 11,176 | — | — |
| 1975-12-09 | $6.64 | $6.64 | 14,529 | — | — |
| 1975-12-08 | $6.71 | $6.71 | 12,852 | — | — |
| 1975-12-05 | $6.76 | $6.76 | 15,646 | — | — |
| 1975-12-04 | $6.80 | $6.80 | 27,940 | — | — |
| 1975-12-03 | $6.87 | $6.87 | 49,174 | — | — |
| 1975-12-02 | $7.11 | $7.11 | 12,294 | — | — |
| 1975-12-01 | $7.14 | $7.14 | 29,058 | — | — |
| 1975-11-28 | $7.23 | $7.23 | 12,852 | — | — |
| 1975-11-26 | $7.18 | $7.18 | 35,204 | — | — |
| 1975-11-25 | $7.16 | $7.16 | 15,646 | — | — |
| 1975-11-24 | $7.11 | $7.11 | 35,204 | — | — |
| 1975-11-21 | $7.14 | $7.14 | 14,529 | — | — |
| 1975-11-20 | $7.07 | $7.07 | 65,938 | — | — |
| 1975-11-19 | $7.11 | $7.11 | 20,676 | — | — |
| 1975-11-18 | $7.11 | $7.11 | 24,587 | — | — |
| 1975-11-17 | $7.23 | $7.23 | 22,352 | — | — |
| 1975-11-14 | $7.20 | $7.20 | 40,234 | — | — |
| 1975-11-13 | $7.45 | $7.45 | 29,616 | — | — |
| 1975-11-12 | $7.56 | $7.56 | 26,822 | — | — |
| 1975-11-11 | $7.52 | $7.52 | 12,294 | — | — |
| 1975-11-10 | $7.52 | $7.52 | 26,264 | — | — |
| 1975-11-07 | $7.49 | $7.49 | 26,822 | — | — |
| 1975-11-06 | $7.31 | $7.31 | 36,322 | — | — |
| 1975-11-05 | $7.29 | $7.29 | 58,115 | — | — |
| 1975-11-04 | $7.20 | $7.20 | 67,056 | — | — |
| 1975-11-03 | $7.11 | $7.11 | 30,734 | — | — |
| 1975-10-31 | $7.20 | $7.20 | 16,205 | — | — |
| 1975-10-30 | $7.25 | $7.25 | 50,292 | — | — |
| 1975-10-29 | $7.29 | $7.29 | 67,056 | — | — |
| 1975-10-28 | $7.16 | $7.16 | 74,320 | — | — |
| 1975-10-27 | $7.05 | $7.05 | 25,705 | — | — |
| 1975-10-24 | $6.93 | $6.93 | 21,234 | — | — |
| 1975-10-23 | $6.73 | $6.73 | 20,676 | — | — |
| 1975-10-22 | $6.87 | $6.87 | 27,940 | — | — |
| 1975-10-21 | $6.89 | $6.89 | 23,470 | — | — |
| 1975-10-20 | $6.80 | $6.80 | 10,058 | — | — |
| 1975-10-17 | $6.73 | $6.73 | 21,234 | — | — |
| 1975-10-16 | $6.71 | $6.71 | 18,440 | — | — |
| 1975-10-15 | $6.51 | $6.51 | 2,794 | — | — |
| 1975-10-14 | $6.51 | $6.51 | 18,440 | — | — |
| 1975-10-13 | $6.51 | $6.51 | 9,500 | — | — |
| 1975-10-10 | $6.46 | $6.46 | 17,882 | — | — |
| 1975-10-09 | $6.53 | $6.53 | 13,411 | — | — |
| 1975-10-08 | $6.60 | $6.60 | 14,529 | — | — |
| 1975-10-07 | $6.46 | $6.46 | 8,382 | — | — |
| 1975-10-06 | $6.53 | $6.53 | 12,294 | — | — |
| 1975-10-03 | $6.55 | $6.55 | 32,410 | — | — |
| 1975-10-02 | $6.51 | $6.51 | 12,852 | — | — |
| 1975-10-01 | $6.62 | $6.62 | 27,381 | — | — |
| 1975-09-30 | $6.80 | $6.80 | 11,176 | — | — |
| 1975-09-29 | $6.85 | $6.85 | 17,323 | — | — |
| 1975-09-26 | $6.85 | $6.85 | 21,234 | — | — |
| 1975-09-25 | $6.89 | $6.89 | 13,411 | — | — |
| 1975-09-24 | $6.85 | $6.85 | 20,676 | — | — |
| 1975-09-23 | $6.78 | $6.78 | 38,557 | — | — |
| 1975-09-22 | $6.67 | $6.67 | 11,176 | — | — |
| 1975-09-19 | $6.67 | $6.67 | 31,293 | — | — |
| 1975-09-18 | $6.62 | $6.62 | 62,027 | — | — |
| 1975-09-17 | $6.62 | $6.62 | 22,352 | — | — |
| 1975-09-16 | $6.58 | $6.58 | 11,176 | — | — |
| 1975-09-15 | $6.64 | $6.64 | 12,294 | — | — |
| 1975-09-12 | $6.58 | $6.58 | 51,968 | — | — |
| 1975-09-11 | $6.51 | $6.51 | 10,058 | — | — |
| 1975-09-10 | $6.46 | $6.46 | 193,345 | — | — |
| 1975-09-09 | $6.58 | $6.58 | 30,175 | — | — |
| 1975-09-08 | $6.53 | $6.53 | 11,176 | — | — |
| 1975-09-05 | $6.53 | $6.53 | 10,617 | — | — |
| 1975-09-04 | $6.55 | $6.55 | 6,147 | — | — |
| 1975-09-03 | $6.58 | $6.58 | 25,146 | — | — |
| 1975-09-02 | $6.53 | $6.53 | 24,028 | — | — |
| 1975-08-29 | $6.62 | $6.62 | 35,204 | — | — |
| 1975-08-28 | $6.51 | $6.51 | 30,734 | — | — |
| 1975-08-27 | $6.44 | $6.44 | 4,470 | — | — |
| 1975-08-26 | $6.40 | $6.40 | 6,706 | — | — |
| 1975-08-25 | $6.42 | $6.42 | 8,941 | — | — |
| 1975-08-22 | $6.31 | $6.31 | 8,382 | — | — |
| 1975-08-21 | $6.38 | $6.38 | 28,499 | — | — |
| 1975-08-20 | $6.31 | $6.31 | 92,202 | — | — |
| 1975-08-19 | $6.53 | $6.53 | 22,911 | — | — |
| 1975-08-18 | $6.58 | $6.58 | 29,616 | — | — |
| 1975-08-15 | $6.53 | $6.53 | 13,411 | — | — |
| 1975-08-14 | $6.62 | $6.62 | 24,587 | — | — |
| 1975-08-13 | $6.62 | $6.62 | 25,705 | — | — |
| 1975-08-12 | $6.58 | $6.58 | 21,234 | — | — |
| 1975-08-11 | $6.53 | $6.53 | 20,117 | — | — |
| 1975-08-08 | $6.51 | $6.51 | 20,676 | — | — |
| 1975-08-07 | $6.44 | $6.44 | 17,323 | — | — |
| 1975-08-06 | $6.29 | $6.29 | 44,704 | — | — |
| 1975-08-05 | $6.17 | $6.17 | 16,205 | — | — |
| 1975-08-04 | $6.31 | $6.31 | 11,735 | — | — |
| 1975-08-01 | $6.40 | $6.40 | 26,264 | — | — |
| 1975-07-31 | $6.44 | $6.44 | 80,467 | — | — |
| 1975-07-30 | $6.20 | $6.20 | 22,911 | — | — |
| 1975-07-29 | $6.11 | $6.11 | 20,676 | — | — |
| 1975-07-28 | $6.15 | $6.15 | 58,674 | — | — |
| 1975-07-25 | $6.31 | $6.31 | 36,881 | — | — |
| 1975-07-24 | $6.33 | $6.33 | 16,205 | — | — |
| 1975-07-23 | $6.46 | $6.46 | 21,793 | — | — |
| 1975-07-22 | $6.60 | $6.60 | 21,793 | — | — |
| 1975-07-21 | $6.91 | $6.91 | 7,264 | — | — |
| 1975-07-18 | $7.09 | $7.09 | 32,410 | — | — |
| 1975-07-17 | $7.07 | $7.07 | 27,940 | — | — |
| 1975-07-16 | $6.98 | $6.98 | 51,410 | — | — |
| 1975-07-15 | $6.87 | $6.87 | 22,911 | — | — |
| 1975-07-14 | $6.69 | $6.69 | 17,882 | — | — |
| 1975-07-11 | $6.64 | $6.64 | 12,294 | — | — |
| 1975-07-10 | $6.67 | $6.67 | 21,793 | — | — |
| 1975-07-09 | $6.60 | $6.60 | 19,558 | — | — |
| 1975-07-08 | $6.51 | $6.51 | 17,323 | — | — |
| 1975-07-07 | $6.44 | $6.44 | 12,294 | — | — |
| 1975-07-03 | $6.40 | $6.40 | 5,029 | — | — |
| 1975-07-02 | $6.38 | $6.38 | 11,735 | — | — |
| 1975-07-01 | $6.35 | $6.35 | 18,999 | — | — |
| 1975-06-30 | $6.35 | $6.35 | 7,823 | — | — |
| 1975-06-27 | $6.35 | $6.35 | 13,411 | — | — |
| 1975-06-26 | $6.40 | $6.40 | 16,764 | — | — |
| 1975-06-25 | $6.40 | $6.40 | 41,910 | — | — |
| 1975-06-24 | $6.20 | $6.20 | 19,558 | — | — |
| 1975-06-23 | $6.17 | $6.17 | 23,470 | — | — |
| 1975-06-20 | $6.26 | $6.26 | 32,410 | — | — |
| 1975-06-19 | $6.15 | $6.15 | 2,794 | — | — |
| 1975-06-18 | $6.15 | $6.15 | 8,382 | — | — |
| 1975-06-17 | $6.20 | $6.20 | 17,323 | — | — |
| 1975-06-16 | $6.29 | $6.29 | 15,646 | — | — |
| 1975-06-13 | $6.29 | $6.29 | 9,500 | — | — |
| 1975-06-12 | $6.29 | $6.29 | 12,852 | — | — |
| 1975-06-11 | $6.33 | $6.33 | 29,616 | — | — |
| 1975-06-10 | $6.31 | $6.31 | 24,028 | — | — |
| 1975-06-09 | $6.40 | $6.40 | 9,500 | — | — |
| 1975-06-06 | $6.42 | $6.42 | 11,735 | — | — |
| 1975-06-05 | $6.40 | $6.40 | 17,882 | — | — |
| 1975-06-04 | $6.42 | $6.42 | 34,087 | — | — |
| 1975-06-03 | $6.31 | $6.31 | 25,705 | — | — |
| 1975-06-02 | $6.22 | $6.22 | 43,028 | — | — |
| 1975-05-30 | $5.95 | $5.95 | 34,646 | — | — |
| 1975-05-29 | $5.82 | $5.82 | 19,558 | — | — |
| 1975-05-28 | $5.82 | $5.82 | 16,764 | — | — |
| 1975-05-27 | $5.84 | $5.84 | 34,087 | — | — |
| 1975-05-23 | $5.75 | $5.75 | 15,088 | — | — |
| 1975-05-22 | $5.66 | $5.66 | 16,764 | — | — |
| 1975-05-21 | $5.66 | $5.66 | 26,822 | — | — |
| 1975-05-20 | $5.64 | $5.64 | 43,028 | — | — |
| 1975-05-19 | $5.66 | $5.66 | 53,086 | — | — |
| 1975-05-16 | $5.41 | $5.41 | 53,086 | — | — |
| 1975-05-15 | $5.46 | $5.46 | 50,851 | — | — |
| 1975-05-14 | $5.44 | $5.44 | 48,616 | — | — |
| 1975-05-13 | $5.55 | $5.55 | 17,323 | — | — |
| 1975-05-12 | $5.57 | $5.57 | 15,088 | — | — |
| 1975-05-09 | $5.57 | $5.57 | 21,793 | — | — |
| 1975-05-08 | $5.50 | $5.50 | 12,852 | — | — |
| 1975-05-07 | $5.55 | $5.55 | 20,117 | — | — |
| 1975-05-06 | $5.64 | $5.64 | 25,146 | — | — |
| 1975-05-05 | $5.66 | $5.66 | 27,940 | — | — |
| 1975-05-02 | $5.50 | $5.50 | 20,117 | — | — |
| 1975-05-01 | $5.39 | $5.39 | 11,735 | — | — |
| 1975-04-30 | $5.41 | $5.41 | 1,118 | — | — |
| 1975-04-29 | $5.41 | $5.41 | 32,410 | — | — |
| 1975-04-28 | $5.48 | $5.48 | 10,617 | — | — |
| 1975-04-25 | $5.55 | $5.55 | 29,058 | — | — |
| 1975-04-24 | $5.59 | $5.59 | 24,587 | — | — |
| 1975-04-23 | $5.66 | $5.66 | 43,028 | — | — |
| 1975-04-22 | $5.66 | $5.66 | 37,998 | — | — |
| 1975-04-21 | $5.70 | $5.70 | 31,852 | — | — |
| 1975-04-18 | $5.64 | $5.64 | 79,908 | — | — |
| 1975-04-17 | $5.68 | $5.68 | 23,470 | — | — |
| 1975-04-16 | $5.66 | $5.66 | 23,470 | — | — |
| 1975-04-15 | $5.66 | $5.66 | 34,087 | — | — |
| 1975-04-14 | $5.68 | $5.68 | 10,058 | — | — |
| 1975-04-11 | $5.68 | $5.68 | 0 | — | — |
| 1975-04-10 | $5.68 | $5.68 | 10,058 | — | — |
| 1975-04-09 | $5.68 | $5.68 | 23,470 | — | — |
| 1975-04-08 | $5.64 | $5.64 | 4,470 | — | — |
| 1975-04-07 | $5.64 | $5.64 | 14,529 | — | — |
| 1975-04-04 | $5.73 | $5.73 | 12,852 | — | — |
| 1975-04-03 | $5.77 | $5.77 | 3,353 | — | — |
| 1975-04-02 | $5.77 | $5.77 | 18,440 | — | — |
| 1975-04-01 | $5.73 | $5.73 | 14,529 | — | — |
| 1975-03-31 | $5.75 | $5.75 | 10,058 | — | — |
| 1975-03-27 | $5.77 | $5.77 | 11,176 | — | — |
| 1975-03-26 | $5.77 | $5.77 | 19,558 | — | — |
| 1975-03-25 | $5.73 | $5.73 | 29,058 | — | — |
| 1975-03-24 | $5.70 | $5.70 | 94,996 | — | — |
| 1975-03-21 | $5.82 | $5.82 | 8,941 | — | — |
| 1975-03-20 | $5.73 | $5.73 | 19,558 | — | — |
| 1975-03-19 | $5.68 | $5.68 | 12,294 | — | — |
| 1975-03-18 | $5.75 | $5.75 | 25,146 | — | — |
| 1975-03-17 | $5.64 | $5.64 | 31,852 | — | — |
| 1975-03-14 | $5.55 | $5.55 | 27,381 | — | — |
| 1975-03-13 | $5.55 | $5.55 | 20,117 | — | — |
| 1975-03-12 | $5.50 | $5.50 | 22,911 | — | — |
| 1975-03-11 | $5.53 | $5.53 | 26,264 | — | — |
| 1975-03-10 | $5.46 | $5.46 | 26,822 | — | — |
| 1975-03-07 | $5.39 | $5.39 | 41,351 | — | — |
| 1975-03-06 | $5.41 | $5.41 | 17,882 | — | — |
| 1975-03-05 | $5.32 | $5.32 | 24,028 | — | — |
| 1975-03-04 | $5.23 | $5.23 | 22,911 | — | — |
| 1975-03-03 | $5.19 | $5.19 | 13,411 | — | — |
| 1975-02-28 | $5.14 | $5.14 | 34,087 | — | — |
| 1975-02-27 | $5.12 | $5.12 | 5,029 | — | — |
| 1975-02-26 | $5.19 | $5.19 | 12,852 | — | — |
| 1975-02-25 | $5.17 | $5.17 | 21,793 | — | — |
| 1975-02-24 | $5.14 | $5.14 | 15,646 | — | — |
| 1975-02-21 | $5.23 | $5.23 | 14,529 | — | — |
| 1975-02-20 | $5.14 | $5.14 | 17,323 | — | — |
| 1975-02-19 | $5.17 | $5.17 | 36,881 | — | — |
| 1975-02-18 | $5.23 | $5.23 | 10,058 | — | — |
| 1975-02-14 | $5.32 | $5.32 | 47,498 | — | — |
| 1975-02-13 | $5.26 | $5.26 | 42,469 | — | — |
| 1975-02-12 | $5.23 | $5.23 | 10,617 | — | — |
| 1975-02-11 | $5.19 | $5.19 | 11,735 | — | — |
| 1975-02-10 | $5.19 | $5.19 | 10,617 | — | — |
| 1975-02-07 | $5.26 | $5.26 | 7,823 | — | — |
| 1975-02-06 | $5.32 | $5.32 | 39,675 | — | — |
| 1975-02-05 | $5.28 | $5.28 | 30,734 | — | — |
| 1975-02-04 | $5.37 | $5.37 | 46,939 | — | — |
| 1975-02-03 | $5.30 | $5.30 | 45,263 | — | — |
| 1975-01-31 | $5.17 | $5.17 | 58,674 | — | — |
| 1975-01-30 | $5.03 | $5.03 | 40,234 | — | — |
| 1975-01-29 | $5.01 | $5.01 | 16,205 | — | — |
| 1975-01-28 | $4.97 | $4.97 | 31,293 | — | — |
| 1975-01-27 | $4.99 | $4.99 | 21,234 | — | — |
| 1975-01-24 | $4.90 | $4.90 | 13,970 | — | — |
| 1975-01-23 | $4.88 | $4.88 | 20,117 | — | — |
| 1975-01-22 | $4.90 | $4.90 | 13,970 | — | — |
| 1975-01-21 | $4.85 | $4.85 | 7,264 | — | — |
| 1975-01-20 | $4.92 | $4.92 | 13,970 | — | — |
| 1975-01-17 | $4.83 | $4.83 | 14,529 | — | — |
| 1975-01-16 | $4.79 | $4.79 | 45,822 | — | — |
| 1975-01-15 | $4.83 | $4.83 | 6,147 | — | — |
| 1975-01-14 | $4.79 | $4.79 | 13,411 | — | — |
| 1975-01-13 | $4.83 | $4.83 | 4,470 | — | — |
| 1975-01-10 | $4.79 | $4.79 | 11,176 | — | — |
| 1975-01-09 | $4.70 | $4.70 | 16,205 | — | — |
| 1975-01-08 | $4.59 | $4.59 | 24,028 | — | — |
| 1975-01-07 | $4.63 | $4.63 | 7,823 | — | — |
| 1975-01-06 | $4.70 | $4.70 | 20,117 | — | — |
| 1975-01-03 | $4.56 | $4.56 | 8,382 | — | — |
| 1975-01-02 | $4.45 | $4.45 | 7,823 | — | — |