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 — 1974
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1974-12-31 | $2.81 | $2.82 | 12,800 | — | — |
| 1974-12-30 | $2.80 | $2.80 | 24,800 | — | — |
| 1974-12-27 | $2.83 | $2.83 | 4,000 | — | — |
| 1974-12-26 | $2.84 | $2.85 | 19,200 | — | — |
| 1974-12-24 | $2.86 | $2.86 | 4,000 | — | — |
| 1974-12-23 | $2.81 | $2.82 | 41,600 | — | — |
| 1974-12-20 | $2.88 | $2.88 | 14,400 | — | — |
| 1974-12-19 | $2.84 | $2.85 | 2,400 | — | — |
| 1974-12-18 | $2.83 | $2.83 | 12,800 | — | — |
| 1974-12-17 | $2.84 | $2.85 | 14,400 | — | — |
| 1974-12-16 | $2.88 | $2.88 | 10,400 | — | — |
| 1974-12-13 | $2.97 | $2.97 | 20,000 | — | — |
| 1974-12-12 | $3.03 | $3.04 | 4,800 | — | — |
| 1974-12-11 | $3.13 | $3.13 | 67,200 | — | — |
| 1974-12-10 | $2.92 | $2.93 | 21,600 | — | — |
| 1974-12-09 | $2.80 | $2.80 | 22,400 | — | — |
| 1974-12-06 | $2.75 | $2.75 | 80,800 | — | — |
| 1974-12-05 | $3.06 | $3.07 | 32,800 | — | — |
| 1974-12-04 | $3.09 | $3.10 | 48,800 | — | — |
| 1974-12-03 | $3.22 | $3.22 | 36,000 | — | — |
| 1974-12-02 | $3.13 | $3.13 | 14,400 | — | — |
| 1974-11-29 | $3.27 | $3.27 | 363,200 | — | — |
| 1974-11-27 | $3.53 | $3.54 | 70,400 | — | — |
| 1974-11-26 | $3.61 | $3.61 | 8,800 | — | — |
| 1974-11-25 | $3.63 | $3.63 | 12,000 | — | — |
| 1974-11-22 | $3.69 | $3.69 | 30,400 | — | — |
| 1974-11-21 | $3.75 | $3.76 | 55,200 | — | — |
| 1974-11-20 | $3.59 | $3.60 | 16,000 | — | — |
| 1974-11-19 | $3.50 | $3.51 | 40,800 | — | — |
| 1974-11-18 | $3.41 | $3.41 | 16,800 | — | — |
| 1974-11-15 | $3.53 | $3.54 | 52,000 | — | — |
| 1974-11-14 | $3.88 | $3.88 | 7,200 | — | — |
| 1974-11-13 | $3.94 | $3.94 | 64,000 | — | — |
| 1974-11-12 | $4.27 | $4.27 | 35,200 | — | — |
| 1974-11-11 | $4.28 | $4.29 | 10,400 | — | — |
| 1974-11-08 | $4.13 | $4.13 | 48,000 | — | — |
| 1974-11-07 | $3.97 | $3.97 | 6,400 | — | — |
| 1974-11-06 | $3.88 | $3.88 | 44,000 | — | — |
| 1974-11-05 | $3.81 | $3.82 | 54,400 | — | — |
| 1974-11-04 | $3.81 | $3.82 | 12,800 | — | — |
| 1974-11-01 | $3.88 | $3.88 | 16,800 | — | — |
| 1974-10-31 | $4.00 | $4.01 | 17,600 | — | — |
| 1974-10-30 | $3.88 | $3.88 | 14,400 | — | — |
| 1974-10-29 | $3.72 | $3.72 | 50,400 | — | — |
| 1974-10-28 | $3.64 | $3.65 | 7,200 | — | — |
| 1974-10-25 | $3.66 | $3.66 | 0 | — | — |
| 1974-10-24 | $3.66 | $3.66 | 10,400 | — | — |
| 1974-10-23 | $3.72 | $3.72 | 4,800 | — | — |
| 1974-10-22 | $3.78 | $3.79 | 48,000 | — | — |
| 1974-10-21 | $3.77 | $3.77 | 9,600 | — | — |
| 1974-10-18 | $3.78 | $3.79 | 11,200 | — | — |
| 1974-10-17 | $3.70 | $3.71 | 9,600 | — | — |
| 1974-10-16 | $3.84 | $3.85 | 16,000 | — | — |
| 1974-10-15 | $3.88 | $3.88 | 26,400 | — | — |
| 1974-10-14 | $4.09 | $4.10 | 6,400 | — | — |
| 1974-10-11 | $3.98 | $3.99 | 42,400 | — | — |
| 1974-10-10 | $4.00 | $4.01 | 93,600 | — | — |
| 1974-10-09 | $3.61 | $3.61 | 28,000 | — | — |
| 1974-10-08 | $3.50 | $3.51 | 30,400 | — | — |
| 1974-10-07 | $3.63 | $3.63 | 38,400 | — | — |
| 1974-10-04 | $3.47 | $3.47 | 97,600 | — | — |
| 1974-10-03 | $3.25 | $3.26 | 17,600 | — | — |
| 1974-10-02 | $3.25 | $3.26 | 16,800 | — | — |
| 1974-10-01 | $3.33 | $3.33 | 47,200 | — | — |
| 1974-09-30 | $3.36 | $3.36 | 68,000 | — | — |
| 1974-09-27 | $3.66 | $3.66 | 28,000 | — | — |
| 1974-09-26 | $4.03 | $4.04 | 8,800 | — | — |
| 1974-09-25 | $4.16 | $4.16 | 56,800 | — | — |
| 1974-09-24 | $4.00 | $4.01 | 19,200 | — | — |
| 1974-09-23 | $4.20 | $4.21 | 62,400 | — | — |
| 1974-09-20 | $4.08 | $4.08 | 144,800 | — | — |
| 1974-09-19 | $3.92 | $3.93 | 90,400 | — | — |
| 1974-09-18 | $3.63 | $3.63 | 42,400 | — | — |
| 1974-09-17 | $3.84 | $3.85 | 49,600 | — | — |
| 1974-09-16 | $3.75 | $3.76 | 92,800 | — | — |
| 1974-09-13 | $3.72 | $3.72 | 116,000 | — | — |
| 1974-09-12 | $4.00 | $4.01 | 65,600 | — | — |
| 1974-09-11 | $4.17 | $4.18 | 30,400 | — | — |
| 1974-09-10 | $4.22 | $4.23 | 90,400 | — | — |
| 1974-09-09 | $4.36 | $4.37 | 36,000 | — | — |
| 1974-09-06 | $4.31 | $4.32 | 32,000 | — | — |
| 1974-09-05 | $4.11 | $4.12 | 16,000 | — | — |
| 1974-09-04 | $3.97 | $3.97 | 25,600 | — | — |
| 1974-09-03 | $4.20 | $4.21 | 19,200 | — | — |
| 1974-08-30 | $4.16 | $4.16 | 23,200 | — | — |
| 1974-08-29 | $4.06 | $4.07 | 17,600 | — | — |
| 1974-08-28 | $4.06 | $4.07 | 67,200 | — | — |
| 1974-08-27 | $3.94 | $3.94 | 78,400 | — | — |
| 1974-08-26 | $4.19 | $4.19 | 69,600 | — | — |
| 1974-08-23 | $4.05 | $4.05 | 57,600 | — | — |
| 1974-08-22 | $4.42 | $4.43 | 60,800 | — | — |
| 1974-08-21 | $4.55 | $4.55 | 34,400 | — | — |
| 1974-08-20 | $4.47 | $4.48 | 88,800 | — | — |
| 1974-08-19 | $4.30 | $4.30 | 35,200 | — | — |
| 1974-08-16 | $4.55 | $4.55 | 44,000 | — | — |
| 1974-08-15 | $4.53 | $4.54 | 46,400 | — | — |
| 1974-08-14 | $4.41 | $4.41 | 84,000 | — | — |
| 1974-08-13 | $4.67 | $4.68 | 39,200 | — | — |
| 1974-08-12 | $4.80 | $4.80 | 74,400 | — | — |
| 1974-08-09 | $4.88 | $4.88 | 40,000 | — | — |
| 1974-08-08 | $4.92 | $4.93 | 83,200 | — | — |
| 1974-08-07 | $4.83 | $4.84 | 38,400 | — | — |
| 1974-08-06 | $4.56 | $4.57 | 99,200 | — | — |
| 1974-08-05 | $4.44 | $4.44 | 32,000 | — | — |
| 1974-08-02 | $4.41 | $4.41 | 28,800 | — | — |
| 1974-08-01 | $4.53 | $4.54 | 12,800 | — | — |
| 1974-07-31 | $4.58 | $4.59 | 17,600 | — | — |
| 1974-07-30 | $4.70 | $4.71 | 16,000 | — | — |
| 1974-07-29 | $4.73 | $4.74 | 12,800 | — | — |
| 1974-07-26 | $4.75 | $4.76 | 26,400 | — | — |
| 1974-07-25 | $4.88 | $4.88 | 20,800 | — | — |
| 1974-07-24 | $4.92 | $4.93 | 5,600 | — | — |
| 1974-07-23 | $4.95 | $4.96 | 10,400 | — | — |
| 1974-07-22 | $4.91 | $4.91 | 16,800 | — | — |
| 1974-07-19 | $4.91 | $4.91 | 4,800 | — | — |
| 1974-07-18 | $4.91 | $4.91 | 41,600 | — | — |
| 1974-07-17 | $4.88 | $4.88 | 12,800 | — | — |
| 1974-07-16 | $4.78 | $4.79 | 275,200 | — | — |
| 1974-07-15 | $4.91 | $4.91 | 32,000 | — | — |
| 1974-07-12 | $4.94 | $4.95 | 76,800 | — | — |
| 1974-07-11 | $4.56 | $4.57 | 45,600 | — | — |
| 1974-07-10 | $4.58 | $4.59 | 52,000 | — | — |
| 1974-07-09 | $4.81 | $4.82 | 35,200 | — | — |
| 1974-07-08 | $4.91 | $4.91 | 72,000 | — | — |
| 1974-07-05 | $5.25 | $5.26 | 29,600 | — | — |
| 1974-07-03 | $5.34 | $5.35 | 116,800 | — | — |
| 1974-07-02 | $5.41 | $5.41 | 92,000 | — | — |
| 1974-07-01 | $5.41 | $5.41 | 63,200 | — | — |
| 1974-06-28 | $5.41 | $5.41 | 27,200 | — | — |
| 1974-06-27 | $5.41 | $5.41 | 20,800 | — | — |
| 1974-06-26 | $5.41 | $5.41 | 32,800 | — | — |
| 1974-06-25 | $5.41 | $5.41 | 53,600 | — | — |
| 1974-06-24 | $5.28 | $5.29 | 10,400 | — | — |
| 1974-06-21 | $5.25 | $5.26 | 56,800 | — | — |
| 1974-06-20 | $5.27 | $5.27 | 20,000 | — | — |
| 1974-06-19 | $5.28 | $5.29 | 10,400 | — | — |
| 1974-06-18 | $5.33 | $5.34 | 34,400 | — | — |
| 1974-06-17 | $5.31 | $5.32 | 61,600 | — | — |
| 1974-06-14 | $5.48 | $5.49 | 11,200 | — | — |
| 1974-06-13 | $5.44 | $5.45 | 238,400 | — | — |
| 1974-06-12 | $5.44 | $5.45 | 14,400 | — | — |
| 1974-06-11 | $5.38 | $5.38 | 19,200 | — | — |
| 1974-06-10 | $5.42 | $5.43 | 12,000 | — | — |
| 1974-06-07 | $5.34 | $5.35 | 38,400 | — | — |
| 1974-06-06 | $5.17 | $5.18 | 24,800 | — | — |
| 1974-06-05 | $5.03 | $5.04 | 14,400 | — | — |
| 1974-06-04 | $5.00 | $5.01 | 16,800 | — | — |
| 1974-06-03 | $4.98 | $4.99 | 2,400 | — | — |
| 1974-05-31 | $4.97 | $4.98 | 269,600 | — | — |
| 1974-05-30 | $5.06 | $5.07 | 27,200 | — | — |
| 1974-05-29 | $5.06 | $5.07 | 23,200 | — | — |
| 1974-05-28 | $5.03 | $5.04 | 16,800 | — | — |
| 1974-05-24 | $5.03 | $5.04 | 28,800 | — | — |
| 1974-05-23 | $5.06 | $5.07 | 21,600 | — | — |
| 1974-05-22 | $4.94 | $4.95 | 5,600 | — | — |
| 1974-05-21 | $4.92 | $4.93 | 30,400 | — | — |
| 1974-05-20 | $4.94 | $4.95 | 44,000 | — | — |
| 1974-05-17 | $4.97 | $4.98 | 10,400 | — | — |
| 1974-05-16 | $4.95 | $4.96 | 16,800 | — | — |
| 1974-05-15 | $5.00 | $5.01 | 16,800 | — | — |
| 1974-05-14 | $5.09 | $5.10 | 4,000 | — | — |
| 1974-05-13 | $5.06 | $5.07 | 16,000 | — | — |
| 1974-05-10 | $5.06 | $5.07 | 36,800 | — | — |
| 1974-05-09 | $5.09 | $5.10 | 17,600 | — | — |
| 1974-05-08 | $5.09 | $5.10 | 6,400 | — | — |
| 1974-05-07 | $5.09 | $5.10 | 12,000 | — | — |
| 1974-05-06 | $5.05 | $5.05 | 1,600 | — | — |
| 1974-05-03 | $5.09 | $5.10 | 2,400 | — | — |
| 1974-05-02 | $5.09 | $5.10 | 23,200 | — | — |
| 1974-05-01 | $5.02 | $5.02 | 17,600 | — | — |
| 1974-04-30 | $5.00 | $5.01 | 6,400 | — | — |
| 1974-04-29 | $4.92 | $4.93 | 48,000 | — | — |
| 1974-04-26 | $4.88 | $4.88 | 13,600 | — | — |
| 1974-04-25 | $4.91 | $4.91 | 40,800 | — | — |
| 1974-04-24 | $4.98 | $4.99 | 48,000 | — | — |
| 1974-04-23 | $5.02 | $5.02 | 11,200 | — | — |
| 1974-04-22 | $5.02 | $5.02 | 4,000 | — | — |
| 1974-04-19 | $5.05 | $5.05 | 5,600 | — | — |
| 1974-04-18 | $5.09 | $5.10 | 8,800 | — | — |
| 1974-04-17 | $5.16 | $5.16 | 19,200 | — | — |
| 1974-04-16 | $5.00 | $5.01 | 20,000 | — | — |
| 1974-04-15 | $4.97 | $4.98 | 5,600 | — | — |
| 1974-04-11 | $4.94 | $4.95 | 124,000 | — | — |
| 1974-04-10 | $4.95 | $4.96 | 32,800 | — | — |
| 1974-04-09 | $4.95 | $4.96 | 12,800 | — | — |
| 1974-04-08 | $5.00 | $5.01 | 11,200 | — | — |
| 1974-04-05 | $4.95 | $4.96 | 8,800 | — | — |
| 1974-04-04 | $5.00 | $5.01 | 16,800 | — | — |
| 1974-04-03 | $5.00 | $5.01 | 48,800 | — | — |
| 1974-04-02 | $4.80 | $4.80 | 8,000 | — | — |
| 1974-04-01 | $4.83 | $4.84 | 16,000 | — | — |
| 1974-03-29 | $4.83 | $4.84 | 9,600 | — | — |
| 1974-03-28 | $4.88 | $4.88 | 28,000 | — | — |
| 1974-03-27 | $5.03 | $5.04 | 28,800 | — | — |
| 1974-03-26 | $5.09 | $5.10 | 32,800 | — | — |
| 1974-03-25 | $5.22 | $5.23 | 18,400 | — | — |
| 1974-03-22 | $5.20 | $5.21 | 7,200 | — | — |
| 1974-03-21 | $5.19 | $5.20 | 13,600 | — | — |
| 1974-03-20 | $5.17 | $5.18 | 19,200 | — | — |
| 1974-03-19 | $5.20 | $5.21 | 4,000 | — | — |
| 1974-03-18 | $5.27 | $5.27 | 36,800 | — | — |
| 1974-03-15 | $5.27 | $5.27 | 20,000 | — | — |
| 1974-03-14 | $5.31 | $5.32 | 31,200 | — | — |
| 1974-03-13 | $5.19 | $5.20 | 74,400 | — | — |
| 1974-03-12 | $4.91 | $4.91 | 35,200 | — | — |
| 1974-03-11 | $4.84 | $4.85 | 44,800 | — | — |
| 1974-03-08 | $4.80 | $4.80 | 24,000 | — | — |
| 1974-03-07 | $4.75 | $4.76 | 13,600 | — | — |
| 1974-03-06 | $4.70 | $4.71 | 12,000 | — | — |
| 1974-03-05 | $4.58 | $4.59 | 27,200 | — | — |
| 1974-03-04 | $4.53 | $4.54 | 40,800 | — | — |
| 1974-03-01 | $4.58 | $4.59 | 8,800 | — | — |
| 1974-02-28 | $4.59 | $4.60 | 18,400 | — | — |
| 1974-02-27 | $4.66 | $4.66 | 21,600 | — | — |
| 1974-02-26 | $4.63 | $4.63 | 10,400 | — | — |
| 1974-02-25 | $4.50 | $4.51 | 34,400 | — | — |
| 1974-02-22 | $4.34 | $4.35 | 23,200 | — | — |
| 1974-02-21 | $4.28 | $4.29 | 19,200 | — | — |
| 1974-02-20 | $4.28 | $4.29 | 87,200 | — | — |
| 1974-02-19 | $4.25 | $4.26 | 27,200 | — | — |
| 1974-02-15 | $4.30 | $4.30 | 25,600 | — | — |
| 1974-02-14 | $4.20 | $4.21 | 24,800 | — | — |
| 1974-02-13 | $4.23 | $4.24 | 14,400 | — | — |
| 1974-02-12 | $4.23 | $4.24 | 45,600 | — | — |
| 1974-02-11 | $4.39 | $4.40 | 40,000 | — | — |
| 1974-02-08 | $4.34 | $4.35 | 103,200 | — | — |
| 1974-02-07 | $4.53 | $4.54 | 10,400 | — | — |
| 1974-02-06 | $4.56 | $4.57 | 14,400 | — | — |
| 1974-02-05 | $4.63 | $4.63 | 39,200 | — | — |
| 1974-02-04 | $4.67 | $4.68 | 32,000 | — | — |
| 1974-02-01 | $4.81 | $4.82 | 12,800 | — | — |
| 1974-01-31 | $4.91 | $4.91 | 32,000 | — | — |
| 1974-01-30 | $4.75 | $4.76 | 14,400 | — | — |
| 1974-01-29 | $4.78 | $4.79 | 8,000 | — | — |
| 1974-01-28 | $4.84 | $4.85 | 2,400 | — | — |
| 1974-01-25 | $4.88 | $4.88 | 25,600 | — | — |
| 1974-01-24 | $4.81 | $4.82 | 18,400 | — | — |
| 1974-01-23 | $4.66 | $4.66 | 35,200 | — | — |
| 1974-01-22 | $4.69 | $4.69 | 22,400 | — | — |
| 1974-01-21 | $4.53 | $4.54 | 72,000 | — | — |
| 1974-01-18 | $4.69 | $4.69 | 30,400 | — | — |
| 1974-01-17 | $4.78 | $4.79 | 36,800 | — | — |
| 1974-01-16 | $4.78 | $4.79 | 68,000 | — | — |
| 1974-01-15 | $4.50 | $4.51 | 12,000 | — | — |
| 1974-01-14 | $4.53 | $4.54 | 36,800 | — | — |
| 1974-01-11 | $4.36 | $4.37 | 82,400 | — | — |
| 1974-01-10 | $4.33 | $4.33 | 179,200 | — | — |
| 1974-01-09 | $4.55 | $4.55 | 204,000 | — | — |
| 1974-01-08 | $4.77 | $4.77 | 59,200 | — | — |
| 1974-01-07 | $4.75 | $4.76 | 51,200 | — | — |
| 1974-01-04 | $4.78 | $4.79 | 28,000 | — | — |
| 1974-01-03 | $4.70 | $4.71 | 224,000 | — | — |
| 1974-01-02 | $4.41 | $4.41 | 1,600 | — | — |