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 | $2.52 | $2.54 | 41,600 | — | — |
| 1975-12-30 | $2.56 | $2.59 | 61,600 | — | — |
| 1975-12-29 | $2.55 | $2.57 | 73,600 | — | — |
| 1975-12-26 | $2.53 | $2.55 | 51,200 | — | — |
| 1975-12-24 | $2.52 | $2.54 | 43,200 | — | — |
| 1975-12-23 | $2.53 | $2.55 | 62,400 | — | — |
| 1975-12-22 | $2.47 | $2.49 | 44,800 | — | — |
| 1975-12-19 | $2.52 | $2.54 | 68,000 | — | — |
| 1975-12-18 | $2.59 | $2.62 | 74,400 | — | — |
| 1975-12-17 | $2.63 | $2.65 | 73,600 | — | — |
| 1975-12-16 | $2.58 | $2.60 | 86,400 | — | — |
| 1975-12-15 | $2.58 | $2.60 | 44,800 | — | — |
| 1975-12-12 | $2.61 | $2.63 | 36,000 | — | — |
| 1975-12-11 | $2.63 | $2.65 | 54,400 | — | — |
| 1975-12-10 | $2.61 | $2.63 | 35,200 | — | — |
| 1975-12-09 | $2.55 | $2.57 | 40,800 | — | — |
| 1975-12-08 | $2.55 | $2.57 | 68,000 | — | — |
| 1975-12-05 | $2.63 | $2.65 | 40,800 | — | — |
| 1975-12-04 | $2.66 | $2.68 | 176,000 | — | — |
| 1975-12-03 | $2.72 | $2.74 | 102,400 | — | — |
| 1975-12-02 | $2.78 | $2.81 | 62,400 | — | — |
| 1975-12-01 | $2.77 | $2.79 | 64,800 | — | — |
| 1975-11-28 | $2.84 | $2.87 | 32,000 | — | — |
| 1975-11-26 | $2.86 | $2.89 | 40,000 | — | — |
| 1975-11-25 | $2.86 | $2.89 | 53,600 | — | — |
| 1975-11-24 | $2.89 | $2.92 | 48,000 | — | — |
| 1975-11-21 | $2.89 | $2.92 | 76,000 | — | — |
| 1975-11-20 | $2.86 | $2.89 | 260,800 | — | — |
| 1975-11-19 | $2.80 | $2.82 | 73,600 | — | — |
| 1975-11-18 | $2.77 | $2.79 | 172,000 | — | — |
| 1975-11-17 | $2.78 | $2.81 | 153,600 | — | — |
| 1975-11-14 | $2.75 | $2.78 | 23,200 | — | — |
| 1975-11-13 | $2.75 | $2.78 | 75,200 | — | — |
| 1975-11-12 | $2.73 | $2.76 | 61,600 | — | — |
| 1975-11-11 | $2.67 | $2.70 | 60,800 | — | — |
| 1975-11-10 | $2.59 | $2.62 | 26,400 | — | — |
| 1975-11-07 | $2.61 | $2.63 | 46,400 | — | — |
| 1975-11-06 | $2.66 | $2.68 | 54,400 | — | — |
| 1975-11-05 | $2.63 | $2.65 | 30,400 | — | — |
| 1975-11-04 | $2.59 | $2.62 | 25,600 | — | — |
| 1975-11-03 | $2.63 | $2.65 | 274,400 | — | — |
| 1975-10-31 | $2.66 | $2.68 | 30,400 | — | — |
| 1975-10-30 | $2.72 | $2.74 | 32,800 | — | — |
| 1975-10-29 | $2.80 | $2.82 | 28,800 | — | — |
| 1975-10-28 | $2.86 | $2.89 | 80,800 | — | — |
| 1975-10-27 | $2.88 | $2.90 | 92,000 | — | — |
| 1975-10-24 | $2.78 | $2.81 | 31,200 | — | — |
| 1975-10-23 | $2.75 | $2.78 | 57,600 | — | — |
| 1975-10-22 | $2.75 | $2.78 | 53,600 | — | — |
| 1975-10-21 | $2.69 | $2.71 | 100,000 | — | — |
| 1975-10-20 | $2.64 | $2.67 | 96,800 | — | — |
| 1975-10-17 | $2.58 | $2.60 | 27,200 | — | — |
| 1975-10-16 | $2.56 | $2.59 | 30,400 | — | — |
| 1975-10-15 | $2.53 | $2.55 | 33,600 | — | — |
| 1975-10-14 | $2.52 | $2.54 | 44,800 | — | — |
| 1975-10-13 | $2.50 | $2.52 | 32,000 | — | — |
| 1975-10-10 | $2.50 | $2.52 | 56,000 | — | — |
| 1975-10-09 | $2.47 | $2.49 | 68,800 | — | — |
| 1975-10-08 | $2.47 | $2.49 | 67,200 | — | — |
| 1975-10-07 | $2.47 | $2.49 | 72,800 | — | — |
| 1975-10-06 | $2.48 | $2.51 | 125,600 | — | — |
| 1975-10-03 | $2.55 | $2.57 | 36,800 | — | — |
| 1975-10-02 | $2.50 | $2.52 | 55,200 | — | — |
| 1975-10-01 | $2.48 | $2.51 | 22,400 | — | — |
| 1975-09-30 | $2.50 | $2.52 | 64,000 | — | — |
| 1975-09-29 | $2.50 | $2.52 | 61,600 | — | — |
| 1975-09-26 | $2.52 | $2.54 | 34,400 | — | — |
| 1975-09-25 | $2.50 | $2.52 | 14,400 | — | — |
| 1975-09-24 | $2.50 | $2.52 | 40,800 | — | — |
| 1975-09-23 | $2.50 | $2.52 | 49,600 | — | — |
| 1975-09-22 | $2.50 | $2.52 | 284,000 | — | — |
| 1975-09-19 | $2.61 | $2.63 | 119,200 | — | — |
| 1975-09-18 | $2.53 | $2.55 | 44,000 | — | — |
| 1975-09-17 | $2.55 | $2.57 | 61,600 | — | — |
| 1975-09-16 | $2.52 | $2.54 | 80,000 | — | — |
| 1975-09-15 | $2.53 | $2.55 | 72,800 | — | — |
| 1975-09-12 | $2.55 | $2.57 | 68,000 | — | — |
| 1975-09-11 | $2.58 | $2.60 | 64,800 | — | — |
| 1975-09-10 | $2.58 | $2.60 | 54,400 | — | — |
| 1975-09-09 | $2.61 | $2.63 | 102,400 | — | — |
| 1975-09-08 | $2.55 | $2.57 | 103,200 | — | — |
| 1975-09-05 | $2.69 | $2.71 | 355,200 | — | — |
| 1975-09-04 | $2.67 | $2.70 | 43,200 | — | — |
| 1975-09-03 | $2.81 | $2.84 | 311,200 | — | — |
| 1975-09-02 | $2.91 | $2.93 | 29,600 | — | — |
| 1975-08-29 | $2.95 | $2.98 | 122,400 | — | — |
| 1975-08-28 | $2.89 | $2.92 | 46,400 | — | — |
| 1975-08-27 | $2.73 | $2.76 | 65,600 | — | — |
| 1975-08-26 | $2.70 | $2.73 | 63,200 | — | — |
| 1975-08-25 | $2.73 | $2.76 | 48,800 | — | — |
| 1975-08-22 | $2.66 | $2.68 | 35,200 | — | — |
| 1975-08-21 | $2.63 | $2.65 | 72,800 | — | — |
| 1975-08-20 | $2.58 | $2.60 | 51,200 | — | — |
| 1975-08-19 | $2.58 | $2.60 | 50,400 | — | — |
| 1975-08-18 | $2.58 | $2.60 | 28,000 | — | — |
| 1975-08-15 | $2.56 | $2.59 | 128,000 | — | — |
| 1975-08-14 | $2.59 | $2.62 | 177,600 | — | — |
| 1975-08-13 | $2.63 | $2.65 | 176,000 | — | — |
| 1975-08-12 | $2.69 | $2.71 | 21,600 | — | — |
| 1975-08-11 | $2.66 | $2.68 | 100,000 | — | — |
| 1975-08-08 | $2.73 | $2.76 | 43,200 | — | — |
| 1975-08-07 | $2.70 | $2.73 | 62,400 | — | — |
| 1975-08-06 | $2.83 | $2.85 | 44,800 | — | — |
| 1975-08-05 | $2.81 | $2.84 | 89,600 | — | — |
| 1975-08-04 | $2.84 | $2.87 | 76,000 | — | — |
| 1975-08-01 | $2.84 | $2.87 | 17,600 | — | — |
| 1975-07-31 | $2.86 | $2.89 | 56,800 | — | — |
| 1975-07-30 | $2.81 | $2.84 | 96,000 | — | — |
| 1975-07-29 | $2.84 | $2.87 | 89,600 | — | — |
| 1975-07-28 | $2.86 | $2.89 | 99,200 | — | — |
| 1975-07-25 | $2.89 | $2.92 | 41,600 | — | — |
| 1975-07-24 | $2.97 | $3.00 | 100,800 | — | — |
| 1975-07-23 | $2.91 | $2.93 | 110,400 | — | — |
| 1975-07-22 | $2.91 | $2.93 | 75,200 | — | — |
| 1975-07-21 | $2.97 | $3.00 | 67,200 | — | — |
| 1975-07-18 | $3.09 | $3.12 | 103,200 | — | — |
| 1975-07-17 | $3.08 | $3.11 | 48,000 | — | — |
| 1975-07-16 | $3.16 | $3.19 | 172,000 | — | — |
| 1975-07-15 | $3.09 | $3.12 | 29,600 | — | — |
| 1975-07-14 | $3.17 | $3.20 | 44,000 | — | — |
| 1975-07-11 | $3.13 | $3.15 | 44,000 | — | — |
| 1975-07-10 | $3.16 | $3.19 | 204,800 | — | — |
| 1975-07-09 | $3.13 | $3.15 | 72,800 | — | — |
| 1975-07-08 | $3.06 | $3.09 | 40,000 | — | — |
| 1975-07-07 | $3.13 | $3.15 | 72,000 | — | — |
| 1975-07-03 | $3.09 | $3.12 | 92,800 | — | — |
| 1975-07-02 | $3.06 | $3.09 | 51,200 | — | — |
| 1975-07-01 | $3.13 | $3.15 | 116,000 | — | — |
| 1975-06-30 | $3.13 | $3.15 | 80,000 | — | — |
| 1975-06-27 | $3.09 | $3.12 | 262,400 | — | — |
| 1975-06-26 | $3.06 | $3.09 | 290,400 | — | — |
| 1975-06-25 | $3.00 | $3.03 | 139,200 | — | — |
| 1975-06-24 | $3.00 | $3.03 | 156,000 | — | — |
| 1975-06-23 | $2.98 | $3.01 | 178,400 | — | — |
| 1975-06-20 | $2.88 | $2.90 | 228,000 | — | — |
| 1975-06-19 | $2.81 | $2.84 | 76,000 | — | — |
| 1975-06-18 | $2.81 | $2.84 | 94,400 | — | — |
| 1975-06-17 | $2.80 | $2.82 | 128,800 | — | — |
| 1975-06-16 | $2.78 | $2.81 | 58,400 | — | — |
| 1975-06-13 | $2.80 | $2.82 | 137,600 | — | — |
| 1975-06-12 | $2.80 | $2.82 | 269,600 | — | — |
| 1975-06-11 | $2.84 | $2.87 | 236,000 | — | — |
| 1975-06-10 | $2.78 | $2.81 | 107,200 | — | — |
| 1975-06-09 | $2.83 | $2.85 | 92,000 | — | — |
| 1975-06-06 | $2.95 | $2.98 | 512,000 | — | — |
| 1975-06-05 | $3.00 | $3.03 | 220,800 | — | — |
| 1975-06-04 | $3.03 | $3.06 | 157,600 | — | — |
| 1975-06-03 | $3.00 | $3.03 | 274,400 | — | — |
| 1975-06-02 | $2.78 | $2.81 | 181,600 | — | — |
| 1975-05-30 | $2.73 | $2.76 | 76,000 | — | — |
| 1975-05-29 | $2.69 | $2.71 | 48,800 | — | — |
| 1975-05-28 | $2.66 | $2.68 | 89,600 | — | — |
| 1975-05-27 | $2.63 | $2.65 | 100,000 | — | — |
| 1975-05-23 | $2.63 | $2.65 | 23,200 | — | — |
| 1975-05-22 | $2.56 | $2.59 | 137,600 | — | — |
| 1975-05-21 | $2.50 | $2.52 | 65,600 | — | — |
| 1975-05-20 | $2.58 | $2.60 | 68,000 | — | — |
| 1975-05-19 | $2.61 | $2.63 | 50,400 | — | — |
| 1975-05-16 | $2.61 | $2.63 | 62,400 | — | — |
| 1975-05-15 | $2.75 | $2.78 | 104,800 | — | — |
| 1975-05-14 | $2.70 | $2.73 | 230,400 | — | — |
| 1975-05-13 | $2.73 | $2.76 | 1,023,200 | — | — |
| 1975-05-12 | $2.64 | $2.67 | 282,400 | — | — |
| 1975-05-09 | $2.48 | $2.51 | 29,600 | — | — |
| 1975-05-08 | $2.50 | $2.52 | 154,400 | — | — |
| 1975-05-07 | $2.44 | $2.46 | 76,800 | — | — |
| 1975-05-06 | $2.44 | $2.46 | 73,600 | — | — |
| 1975-05-05 | $2.45 | $2.48 | 91,200 | — | — |
| 1975-05-02 | $2.45 | $2.48 | 243,200 | — | — |
| 1975-05-01 | $2.47 | $2.49 | 220,800 | — | — |
| 1975-04-30 | $2.44 | $2.46 | 107,200 | — | — |
| 1975-04-29 | $2.42 | $2.44 | 72,000 | — | — |
| 1975-04-28 | $2.44 | $2.46 | 49,600 | — | — |
| 1975-04-25 | $2.52 | $2.54 | 340,000 | — | — |
| 1975-04-24 | $2.55 | $2.57 | 102,400 | — | — |
| 1975-04-23 | $2.45 | $2.48 | 145,600 | — | — |
| 1975-04-22 | $2.52 | $2.54 | 360,000 | — | — |
| 1975-04-21 | $2.45 | $2.48 | 253,600 | — | — |
| 1975-04-18 | $2.39 | $2.41 | 364,000 | — | — |
| 1975-04-17 | $2.53 | $2.55 | 68,000 | — | — |
| 1975-04-16 | $2.48 | $2.51 | 63,200 | — | — |
| 1975-04-15 | $2.50 | $2.52 | 227,200 | — | — |
| 1975-04-14 | $2.50 | $2.52 | 152,800 | — | — |
| 1975-04-11 | $2.52 | $2.54 | 0 | — | — |
| 1975-04-10 | $2.52 | $2.54 | 1,692,000 | — | — |
| 1975-04-09 | $2.48 | $2.51 | 136,000 | — | — |
| 1975-04-08 | $2.44 | $2.46 | 68,800 | — | — |
| 1975-04-07 | $2.44 | $2.46 | 176,000 | — | — |
| 1975-04-04 | $2.45 | $2.48 | 46,400 | — | — |
| 1975-04-03 | $2.41 | $2.43 | 82,400 | — | — |
| 1975-04-02 | $2.50 | $2.52 | 208,000 | — | — |
| 1975-04-01 | $2.59 | $2.62 | 796,000 | — | — |
| 1975-03-31 | $2.59 | $2.62 | 108,800 | — | — |
| 1975-03-27 | $2.53 | $2.55 | 74,400 | — | — |
| 1975-03-26 | $2.58 | $2.60 | 167,200 | — | — |
| 1975-03-25 | $2.45 | $2.48 | 107,200 | — | — |
| 1975-03-24 | $2.41 | $2.43 | 111,200 | — | — |
| 1975-03-21 | $2.47 | $2.49 | 144,800 | — | — |
| 1975-03-20 | $2.42 | $2.44 | 154,400 | — | — |
| 1975-03-19 | $2.42 | $2.44 | 199,200 | — | — |
| 1975-03-18 | $2.47 | $2.49 | 290,400 | — | — |
| 1975-03-17 | $2.44 | $2.46 | 271,200 | — | — |
| 1975-03-14 | $2.47 | $2.49 | 1,011,200 | — | — |
| 1975-03-13 | $2.34 | $2.37 | 253,600 | — | — |
| 1975-03-12 | $2.27 | $2.29 | 100,000 | — | — |
| 1975-03-11 | $2.30 | $2.32 | 167,200 | — | — |
| 1975-03-10 | $2.44 | $2.46 | 1,196,000 | — | — |
| 1975-03-07 | $2.36 | $2.38 | 1,733,600 | — | — |
| 1975-03-06 | $2.20 | $2.22 | 63,200 | — | — |
| 1975-03-05 | $2.19 | $2.21 | 107,200 | — | — |
| 1975-03-04 | $2.19 | $2.21 | 170,400 | — | — |
| 1975-03-03 | $2.14 | $2.16 | 401,600 | — | — |
| 1975-02-28 | $2.05 | $2.07 | 52,000 | — | — |
| 1975-02-27 | $2.02 | $2.03 | 79,200 | — | — |
| 1975-02-26 | $2.05 | $2.07 | 266,400 | — | — |
| 1975-02-25 | $2.05 | $2.07 | 64,800 | — | — |
| 1975-02-24 | $2.00 | $2.02 | 233,600 | — | — |
| 1975-02-21 | $2.02 | $2.03 | 68,000 | — | — |
| 1975-02-20 | $2.05 | $2.07 | 67,200 | — | — |
| 1975-02-19 | $2.02 | $2.03 | 56,800 | — | — |
| 1975-02-18 | $2.00 | $2.02 | 76,000 | — | — |
| 1975-02-14 | $1.98 | $2.00 | 32,000 | — | — |
| 1975-02-13 | $1.98 | $2.00 | 100,000 | — | — |
| 1975-02-12 | $2.02 | $2.03 | 101,600 | — | — |
| 1975-02-11 | $1.94 | $1.96 | 26,400 | — | — |
| 1975-02-10 | $1.91 | $1.92 | 12,800 | — | — |
| 1975-02-07 | $1.97 | $1.99 | 39,200 | — | — |
| 1975-02-06 | $1.98 | $2.00 | 146,400 | — | — |
| 1975-02-05 | $1.94 | $1.96 | 103,200 | — | — |
| 1975-02-04 | $1.84 | $1.86 | 40,800 | — | — |
| 1975-02-03 | $1.83 | $1.85 | 91,200 | — | — |
| 1975-01-31 | $1.78 | $1.80 | 93,600 | — | — |
| 1975-01-30 | $1.81 | $1.83 | 114,400 | — | — |
| 1975-01-29 | $1.89 | $1.91 | 93,600 | — | — |
| 1975-01-28 | $1.92 | $1.94 | 115,200 | — | — |
| 1975-01-27 | $1.91 | $1.92 | 126,400 | — | — |
| 1975-01-24 | $1.86 | $1.88 | 46,400 | — | — |
| 1975-01-23 | $1.86 | $1.88 | 30,400 | — | — |
| 1975-01-22 | $1.84 | $1.86 | 16,000 | — | — |
| 1975-01-21 | $1.86 | $1.88 | 603,200 | — | — |
| 1975-01-20 | $1.83 | $1.85 | 30,400 | — | — |
| 1975-01-17 | $1.84 | $1.86 | 28,000 | — | — |
| 1975-01-16 | $1.83 | $1.85 | 100,800 | — | — |
| 1975-01-15 | $1.80 | $1.81 | 26,400 | — | — |
| 1975-01-14 | $1.83 | $1.85 | 40,000 | — | — |
| 1975-01-13 | $1.81 | $1.83 | 39,200 | — | — |
| 1975-01-10 | $1.80 | $1.81 | 468,800 | — | — |
| 1975-01-09 | $1.72 | $1.73 | 8,800 | — | — |
| 1975-01-08 | $1.72 | $1.73 | 28,800 | — | — |
| 1975-01-07 | $1.73 | $1.75 | 27,200 | — | — |
| 1975-01-06 | $1.75 | $1.77 | 22,400 | — | — |
| 1975-01-03 | $1.77 | $1.78 | 64,800 | — | — |
| 1975-01-02 | $1.63 | $1.64 | 65,600 | — | — |