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 | $6.59 | $6.70 | 12,000 | — | — |
| 1975-12-30 | $6.47 | $6.58 | 19,200 | — | — |
| 1975-12-29 | $6.66 | $6.77 | 98,000 | — | — |
| 1975-12-26 | $6.63 | $6.73 | 27,200 | — | — |
| 1975-12-24 | $6.53 | $6.64 | 19,600 | — | — |
| 1975-12-23 | $6.66 | $6.77 | 24,000 | — | — |
| 1975-12-22 | $6.69 | $6.80 | 34,000 | — | — |
| 1975-12-19 | $6.63 | $6.73 | 78,400 | — | — |
| 1975-12-18 | $6.66 | $6.77 | 171,600 | — | — |
| 1975-12-17 | $6.63 | $6.73 | 102,400 | — | — |
| 1975-12-16 | $6.63 | $6.73 | 58,800 | — | — |
| 1975-12-15 | $6.47 | $6.58 | 19,200 | — | — |
| 1975-12-12 | $6.47 | $6.58 | 51,600 | — | — |
| 1975-12-11 | $6.50 | $6.61 | 25,200 | — | — |
| 1975-12-10 | $6.47 | $6.58 | 64,800 | — | — |
| 1975-12-09 | $6.41 | $6.51 | 17,600 | — | — |
| 1975-12-08 | $6.47 | $6.58 | 137,200 | — | — |
| 1975-12-05 | $6.59 | $6.70 | 434,400 | — | — |
| 1975-12-04 | $6.59 | $6.70 | 136,400 | — | — |
| 1975-12-03 | $6.63 | $6.73 | 74,400 | — | — |
| 1975-12-02 | $6.66 | $6.77 | 42,400 | — | — |
| 1975-12-01 | $6.75 | $6.86 | 72,400 | — | — |
| 1975-11-28 | $6.75 | $6.86 | 25,200 | — | — |
| 1975-11-26 | $6.69 | $6.80 | 861,200 | — | — |
| 1975-11-25 | $6.72 | $6.83 | 427,200 | — | — |
| 1975-11-24 | $6.72 | $6.83 | 80,800 | — | — |
| 1975-11-21 | $6.59 | $6.70 | 52,800 | — | — |
| 1975-11-20 | $6.56 | $6.67 | 39,600 | — | — |
| 1975-11-19 | $6.53 | $6.64 | 96,000 | — | — |
| 1975-11-18 | $6.56 | $6.67 | 46,000 | — | — |
| 1975-11-17 | $6.56 | $6.67 | 499,200 | — | — |
| 1975-11-14 | $6.47 | $6.58 | 26,400 | — | — |
| 1975-11-13 | $6.47 | $6.58 | 36,800 | — | — |
| 1975-11-12 | $6.63 | $6.73 | 71,200 | — | — |
| 1975-11-11 | $6.63 | $6.73 | 56,000 | — | — |
| 1975-11-10 | $6.47 | $6.58 | 32,000 | — | — |
| 1975-11-07 | $6.56 | $6.67 | 53,600 | — | — |
| 1975-11-06 | $6.66 | $6.77 | 138,400 | — | — |
| 1975-11-05 | $6.69 | $6.80 | 54,800 | — | — |
| 1975-11-04 | $6.63 | $6.73 | 346,400 | — | — |
| 1975-11-03 | $6.63 | $6.73 | 201,600 | — | — |
| 1975-10-31 | $6.69 | $6.80 | 159,200 | — | — |
| 1975-10-30 | $6.63 | $6.73 | 33,600 | — | — |
| 1975-10-29 | $6.63 | $6.73 | 27,600 | — | — |
| 1975-10-28 | $6.72 | $6.83 | 101,600 | — | — |
| 1975-10-27 | $6.59 | $6.70 | 82,400 | — | — |
| 1975-10-24 | $6.59 | $6.70 | 144,000 | — | — |
| 1975-10-23 | $6.56 | $6.67 | 250,800 | — | — |
| 1975-10-22 | $6.50 | $6.61 | 55,200 | — | — |
| 1975-10-21 | $6.50 | $6.61 | 48,000 | — | — |
| 1975-10-20 | $6.47 | $6.58 | 74,000 | — | — |
| 1975-10-17 | $6.44 | $6.54 | 135,600 | — | — |
| 1975-10-16 | $6.41 | $6.51 | 79,200 | — | — |
| 1975-10-15 | $6.38 | $6.48 | 102,000 | — | — |
| 1975-10-14 | $6.28 | $6.38 | 104,800 | — | — |
| 1975-10-13 | $6.22 | $6.32 | 18,400 | — | — |
| 1975-10-10 | $6.09 | $6.19 | 17,600 | — | — |
| 1975-10-09 | $6.13 | $6.23 | 23,600 | — | — |
| 1975-10-08 | $6.13 | $6.23 | 24,400 | — | — |
| 1975-10-07 | $6.13 | $6.23 | 39,600 | — | — |
| 1975-10-06 | $6.06 | $6.16 | 25,200 | — | — |
| 1975-10-03 | $6.06 | $6.16 | 11,200 | — | — |
| 1975-10-02 | $6.06 | $6.16 | 31,200 | — | — |
| 1975-10-01 | $6.00 | $6.10 | 31,200 | — | — |
| 1975-09-30 | $6.00 | $6.10 | 43,200 | — | — |
| 1975-09-29 | $6.03 | $6.13 | 6,800 | — | — |
| 1975-09-26 | $6.13 | $6.23 | 42,800 | — | — |
| 1975-09-25 | $6.00 | $6.10 | 49,600 | — | — |
| 1975-09-24 | $6.00 | $6.10 | 55,600 | — | — |
| 1975-09-23 | $6.09 | $6.19 | 10,000 | — | — |
| 1975-09-22 | $6.06 | $6.16 | 15,200 | — | — |
| 1975-09-19 | $6.06 | $6.16 | 39,200 | — | — |
| 1975-09-18 | $5.94 | $6.04 | 58,400 | — | — |
| 1975-09-17 | $6.00 | $6.10 | 139,200 | — | — |
| 1975-09-16 | $6.00 | $6.10 | 204,000 | — | — |
| 1975-09-15 | $5.97 | $6.07 | 20,400 | — | — |
| 1975-09-12 | $5.97 | $6.07 | 80,000 | — | — |
| 1975-09-11 | $6.13 | $6.23 | 209,200 | — | — |
| 1975-09-10 | $6.16 | $6.26 | 62,400 | — | — |
| 1975-09-09 | $6.19 | $6.29 | 123,200 | — | — |
| 1975-09-08 | $6.03 | $6.13 | 33,600 | — | — |
| 1975-09-05 | $5.94 | $6.04 | 46,400 | — | — |
| 1975-09-04 | $5.91 | $6.00 | 22,400 | — | — |
| 1975-09-03 | $5.81 | $5.91 | 40,400 | — | — |
| 1975-09-02 | $5.81 | $5.91 | 17,200 | — | — |
| 1975-08-29 | $5.81 | $5.91 | 37,200 | — | — |
| 1975-08-28 | $5.72 | $5.81 | 52,400 | — | — |
| 1975-08-27 | $5.66 | $5.75 | 45,200 | — | — |
| 1975-08-26 | $5.50 | $5.59 | 133,200 | — | — |
| 1975-08-25 | $5.50 | $5.59 | 25,600 | — | — |
| 1975-08-22 | $5.41 | $5.50 | 99,600 | — | — |
| 1975-08-21 | $5.38 | $5.46 | 50,000 | — | — |
| 1975-08-20 | $5.44 | $5.53 | 165,600 | — | — |
| 1975-08-19 | $5.75 | $5.84 | 62,000 | — | — |
| 1975-08-18 | $5.75 | $5.84 | 41,600 | — | — |
| 1975-08-15 | $5.75 | $5.84 | 59,200 | — | — |
| 1975-08-14 | $5.75 | $5.84 | 100,800 | — | — |
| 1975-08-13 | $5.75 | $5.84 | 18,000 | — | — |
| 1975-08-12 | $5.75 | $5.84 | 14,000 | — | — |
| 1975-08-11 | $5.81 | $5.91 | 38,400 | — | — |
| 1975-08-08 | $5.94 | $6.04 | 25,200 | — | — |
| 1975-08-07 | $6.06 | $6.16 | 8,800 | — | — |
| 1975-08-06 | $6.13 | $6.23 | 11,200 | — | — |
| 1975-08-05 | $6.00 | $6.10 | 16,000 | — | — |
| 1975-08-04 | $6.03 | $6.13 | 6,400 | — | — |
| 1975-08-01 | $6.09 | $6.19 | 31,600 | — | — |
| 1975-07-31 | $6.16 | $6.26 | 52,000 | — | — |
| 1975-07-30 | $6.09 | $6.19 | 40,800 | — | — |
| 1975-07-29 | $6.03 | $6.13 | 46,000 | — | — |
| 1975-07-28 | $6.00 | $6.10 | 54,400 | — | — |
| 1975-07-25 | $6.25 | $6.35 | 28,000 | — | — |
| 1975-07-24 | $6.34 | $6.45 | 45,200 | — | — |
| 1975-07-23 | $6.38 | $6.48 | 38,000 | — | — |
| 1975-07-22 | $6.44 | $6.54 | 89,200 | — | — |
| 1975-07-21 | $6.47 | $6.58 | 56,400 | — | — |
| 1975-07-18 | $6.47 | $6.58 | 40,800 | — | — |
| 1975-07-17 | $6.47 | $6.58 | 28,400 | — | — |
| 1975-07-16 | $6.50 | $6.61 | 30,000 | — | — |
| 1975-07-15 | $6.50 | $6.61 | 60,000 | — | — |
| 1975-07-14 | $6.53 | $6.64 | 40,000 | — | — |
| 1975-07-11 | $6.50 | $6.61 | 155,600 | — | — |
| 1975-07-10 | $6.47 | $6.58 | 125,200 | — | — |
| 1975-07-09 | $6.44 | $6.54 | 78,800 | — | — |
| 1975-07-08 | $6.38 | $6.48 | 65,200 | — | — |
| 1975-07-07 | $6.44 | $6.54 | 58,800 | — | — |
| 1975-07-03 | $6.41 | $6.51 | 31,600 | — | — |
| 1975-07-02 | $6.41 | $6.51 | 72,400 | — | — |
| 1975-07-01 | $6.47 | $6.58 | 71,200 | — | — |
| 1975-06-30 | $6.47 | $6.58 | 104,400 | — | — |
| 1975-06-27 | $6.38 | $6.48 | 84,000 | — | — |
| 1975-06-26 | $6.41 | $6.51 | 50,000 | — | — |
| 1975-06-25 | $6.38 | $6.48 | 71,600 | — | — |
| 1975-06-24 | $6.50 | $6.61 | 170,400 | — | — |
| 1975-06-23 | $6.50 | $6.61 | 61,600 | — | — |
| 1975-06-20 | $6.41 | $6.51 | 112,000 | — | — |
| 1975-06-19 | $6.28 | $6.38 | 92,000 | — | — |
| 1975-06-18 | $6.16 | $6.26 | 43,600 | — | — |
| 1975-06-17 | $6.19 | $6.29 | 58,400 | — | — |
| 1975-06-16 | $6.06 | $6.16 | 52,800 | — | — |
| 1975-06-13 | $6.00 | $6.10 | 89,200 | — | — |
| 1975-06-12 | $5.81 | $5.91 | 19,200 | — | — |
| 1975-06-11 | $5.78 | $5.88 | 16,400 | — | — |
| 1975-06-10 | $5.78 | $5.88 | 30,800 | — | — |
| 1975-06-09 | $5.81 | $5.91 | 32,400 | — | — |
| 1975-06-06 | $5.94 | $6.04 | 44,400 | — | — |
| 1975-06-05 | $6.00 | $6.10 | 139,200 | — | — |
| 1975-06-04 | $5.97 | $6.07 | 64,400 | — | — |
| 1975-06-03 | $5.81 | $5.91 | 72,800 | — | — |
| 1975-06-02 | $5.69 | $5.78 | 89,200 | — | — |
| 1975-05-30 | $5.50 | $5.59 | 39,600 | — | — |
| 1975-05-29 | $5.38 | $5.46 | 18,400 | — | — |
| 1975-05-28 | $5.41 | $5.50 | 26,000 | — | — |
| 1975-05-27 | $5.47 | $5.56 | 18,000 | — | — |
| 1975-05-23 | $5.53 | $5.62 | 26,400 | — | — |
| 1975-05-22 | $5.41 | $5.50 | 74,000 | — | — |
| 1975-05-21 | $5.38 | $5.46 | 71,200 | — | — |
| 1975-05-20 | $5.50 | $5.59 | 26,400 | — | — |
| 1975-05-19 | $5.41 | $5.50 | 29,200 | — | — |
| 1975-05-16 | $5.41 | $5.50 | 13,600 | — | — |
| 1975-05-15 | $5.44 | $5.53 | 19,200 | — | — |
| 1975-05-14 | $5.47 | $5.56 | 17,600 | — | — |
| 1975-05-13 | $5.56 | $5.65 | 22,000 | — | — |
| 1975-05-12 | $5.53 | $5.62 | 24,000 | — | — |
| 1975-05-09 | $5.50 | $5.59 | 25,200 | — | — |
| 1975-05-08 | $5.38 | $5.46 | 30,800 | — | — |
| 1975-05-07 | $5.31 | $5.40 | 16,400 | — | — |
| 1975-05-06 | $5.59 | $5.69 | 28,800 | — | — |
| 1975-05-05 | $5.53 | $5.62 | 16,800 | — | — |
| 1975-05-02 | $5.53 | $5.62 | 13,600 | — | — |
| 1975-05-01 | $5.50 | $5.59 | 9,600 | — | — |
| 1975-04-30 | $5.50 | $5.59 | 37,600 | — | — |
| 1975-04-29 | $5.50 | $5.59 | 16,400 | — | — |
| 1975-04-28 | $5.47 | $5.56 | 17,600 | — | — |
| 1975-04-25 | $5.53 | $5.62 | 100,400 | — | — |
| 1975-04-24 | $5.53 | $5.62 | 22,800 | — | — |
| 1975-04-23 | $5.47 | $5.56 | 123,600 | — | — |
| 1975-04-22 | $5.50 | $5.59 | 24,400 | — | — |
| 1975-04-21 | $5.50 | $5.59 | 25,600 | — | — |
| 1975-04-18 | $5.50 | $5.59 | 17,600 | — | — |
| 1975-04-17 | $5.50 | $5.59 | 36,000 | — | — |
| 1975-04-16 | $5.47 | $5.56 | 26,000 | — | — |
| 1975-04-15 | $5.41 | $5.50 | 27,200 | — | — |
| 1975-04-14 | $5.47 | $5.56 | 24,800 | — | — |
| 1975-04-11 | $5.38 | $5.46 | 0 | — | — |
| 1975-04-10 | $5.38 | $5.46 | 39,200 | — | — |
| 1975-04-09 | $5.31 | $5.40 | 133,200 | — | — |
| 1975-04-08 | $5.22 | $5.30 | 33,600 | — | — |
| 1975-04-07 | $5.31 | $5.40 | 18,800 | — | — |
| 1975-04-04 | $5.28 | $5.37 | 29,600 | — | — |
| 1975-04-03 | $5.31 | $5.40 | 56,000 | — | — |
| 1975-04-02 | $5.31 | $5.40 | 20,400 | — | — |
| 1975-04-01 | $5.38 | $5.46 | 64,400 | — | — |
| 1975-03-31 | $5.38 | $5.46 | 22,000 | — | — |
| 1975-03-27 | $5.38 | $5.46 | 20,000 | — | — |
| 1975-03-26 | $5.34 | $5.43 | 46,000 | — | — |
| 1975-03-25 | $5.31 | $5.40 | 66,400 | — | — |
| 1975-03-24 | $5.38 | $5.46 | 75,200 | — | — |
| 1975-03-21 | $5.63 | $5.72 | 187,200 | — | — |
| 1975-03-20 | $5.63 | $5.72 | 12,400 | — | — |
| 1975-03-19 | $5.63 | $5.72 | 38,400 | — | — |
| 1975-03-18 | $5.63 | $5.72 | 27,200 | — | — |
| 1975-03-17 | $5.63 | $5.72 | 42,000 | — | — |
| 1975-03-14 | $5.59 | $5.69 | 50,000 | — | — |
| 1975-03-13 | $5.53 | $5.62 | 109,600 | — | — |
| 1975-03-12 | $5.63 | $5.72 | 98,800 | — | — |
| 1975-03-11 | $5.66 | $5.75 | 26,800 | — | — |
| 1975-03-10 | $5.56 | $5.65 | 56,400 | — | — |
| 1975-03-07 | $5.53 | $5.62 | 26,800 | — | — |
| 1975-03-06 | $5.44 | $5.53 | 22,400 | — | — |
| 1975-03-05 | $5.44 | $5.53 | 17,600 | — | — |
| 1975-03-04 | $5.44 | $5.53 | 63,600 | — | — |
| 1975-03-03 | $5.50 | $5.59 | 32,000 | — | — |
| 1975-02-28 | $5.41 | $5.50 | 19,200 | — | — |
| 1975-02-27 | $5.28 | $5.37 | 38,400 | — | — |
| 1975-02-26 | $5.25 | $5.34 | 96,000 | — | — |
| 1975-02-25 | $5.19 | $5.27 | 90,800 | — | — |
| 1975-02-24 | $5.38 | $5.46 | 80,400 | — | — |
| 1975-02-21 | $5.47 | $5.56 | 36,000 | — | — |
| 1975-02-20 | $5.44 | $5.53 | 94,800 | — | — |
| 1975-02-19 | $5.50 | $5.59 | 26,000 | — | — |
| 1975-02-18 | $5.53 | $5.62 | 40,400 | — | — |
| 1975-02-14 | $5.44 | $5.53 | 57,200 | — | — |
| 1975-02-13 | $5.44 | $5.53 | 78,000 | — | — |
| 1975-02-12 | $5.38 | $5.46 | 216,000 | — | — |
| 1975-02-11 | $5.47 | $5.56 | 33,200 | — | — |
| 1975-02-10 | $5.50 | $5.59 | 34,800 | — | — |
| 1975-02-07 | $5.56 | $5.65 | 36,400 | — | — |
| 1975-02-06 | $5.56 | $5.65 | 90,400 | — | — |
| 1975-02-05 | $5.53 | $5.62 | 94,400 | — | — |
| 1975-02-04 | $5.41 | $5.50 | 148,800 | — | — |
| 1975-02-03 | $5.47 | $5.56 | 52,800 | — | — |
| 1975-01-31 | $5.28 | $5.37 | 46,000 | — | — |
| 1975-01-30 | $5.25 | $5.34 | 84,800 | — | — |
| 1975-01-29 | $5.28 | $5.37 | 157,200 | — | — |
| 1975-01-28 | $5.16 | $5.24 | 80,400 | — | — |
| 1975-01-27 | $5.06 | $5.15 | 49,600 | — | — |
| 1975-01-24 | $5.00 | $5.08 | 76,800 | — | — |
| 1975-01-23 | $4.94 | $5.02 | 86,400 | — | — |
| 1975-01-22 | $4.88 | $4.96 | 42,000 | — | — |
| 1975-01-21 | $4.78 | $4.86 | 50,000 | — | — |
| 1975-01-20 | $4.75 | $4.83 | 21,200 | — | — |
| 1975-01-17 | $4.78 | $4.86 | 21,600 | — | — |
| 1975-01-16 | $4.81 | $4.89 | 56,800 | — | — |
| 1975-01-15 | $4.75 | $4.83 | 36,800 | — | — |
| 1975-01-14 | $4.72 | $4.80 | 67,200 | — | — |
| 1975-01-13 | $4.78 | $4.86 | 73,200 | — | — |
| 1975-01-10 | $4.88 | $4.96 | 102,000 | — | — |
| 1975-01-09 | $4.66 | $4.73 | 99,600 | — | — |
| 1975-01-08 | $4.47 | $4.54 | 65,200 | — | — |
| 1975-01-07 | $4.50 | $4.57 | 70,000 | — | — |
| 1975-01-06 | $4.47 | $4.54 | 52,800 | — | — |
| 1975-01-03 | $4.41 | $4.48 | 32,400 | — | — |
| 1975-01-02 | $4.28 | $4.35 | 49,200 | — | — |