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 | $0.94 | $0.94 | 148,000 | — | — |
| 1974-12-30 | $0.91 | $0.91 | 104,000 | — | — |
| 1974-12-27 | $0.92 | $0.92 | 291,200 | — | — |
| 1974-12-26 | $0.95 | $0.95 | 168,800 | — | — |
| 1974-12-24 | $0.92 | $0.92 | 216,800 | — | — |
| 1974-12-23 | $0.83 | $0.83 | 300,000 | — | — |
| 1974-12-20 | $0.83 | $0.83 | 250,400 | — | — |
| 1974-12-19 | $0.89 | $0.89 | 109,600 | — | — |
| 1974-12-18 | $0.95 | $0.95 | 133,600 | — | — |
| 1974-12-17 | $0.95 | $0.95 | 128,000 | — | — |
| 1974-12-16 | $0.95 | $0.95 | 415,200 | — | — |
| 1974-12-13 | $0.98 | $0.98 | 121,600 | — | — |
| 1974-12-12 | $0.98 | $0.98 | 420,000 | — | — |
| 1974-12-11 | $0.95 | $0.95 | 166,400 | — | — |
| 1974-12-10 | $0.91 | $0.91 | 232,000 | — | — |
| 1974-12-09 | $0.84 | $0.84 | 279,200 | — | — |
| 1974-12-06 | $0.84 | $0.84 | 88,000 | — | — |
| 1974-12-05 | $0.84 | $0.84 | 515,200 | — | — |
| 1974-12-04 | $0.91 | $0.91 | 598,400 | — | — |
| 1974-12-03 | $0.94 | $0.94 | 152,800 | — | — |
| 1974-12-02 | $0.97 | $0.97 | 133,600 | — | — |
| 1974-11-29 | $1.02 | $1.02 | 53,600 | — | — |
| 1974-11-27 | $1.02 | $1.02 | 110,400 | — | — |
| 1974-11-26 | $1.02 | $1.02 | 108,800 | — | — |
| 1974-11-25 | $0.95 | $0.95 | 96,000 | — | — |
| 1974-11-22 | $0.98 | $0.98 | 128,000 | — | — |
| 1974-11-21 | $0.98 | $0.98 | 97,600 | — | — |
| 1974-11-20 | $0.98 | $0.98 | 124,800 | — | — |
| 1974-11-19 | $0.95 | $0.95 | 360,800 | — | — |
| 1974-11-18 | $0.95 | $0.95 | 259,200 | — | — |
| 1974-11-15 | $1.02 | $1.02 | 149,600 | — | — |
| 1974-11-14 | $1.09 | $1.09 | 452,800 | — | — |
| 1974-11-13 | $1.09 | $1.09 | 236,800 | — | — |
| 1974-11-12 | $1.11 | $1.11 | 102,400 | — | — |
| 1974-11-11 | $1.13 | $1.12 | 21,600 | — | — |
| 1974-11-08 | $1.14 | $1.14 | 144,000 | — | — |
| 1974-11-07 | $1.16 | $1.16 | 157,600 | — | — |
| 1974-11-06 | $1.16 | $1.16 | 224,800 | — | — |
| 1974-11-05 | $1.14 | $1.14 | 290,400 | — | — |
| 1974-11-04 | $1.06 | $1.06 | 200,000 | — | — |
| 1974-11-01 | $1.22 | $1.22 | 130,400 | — | — |
| 1974-10-31 | $1.30 | $1.30 | 128,000 | — | — |
| 1974-10-30 | $1.31 | $1.31 | 239,200 | — | — |
| 1974-10-29 | $1.36 | $1.36 | 230,400 | — | — |
| 1974-10-28 | $1.34 | $1.34 | 91,200 | — | — |
| 1974-10-25 | $1.41 | $1.41 | 170,400 | — | — |
| 1974-10-24 | $1.39 | $1.39 | 102,400 | — | — |
| 1974-10-23 | $1.39 | $1.39 | 93,600 | — | — |
| 1974-10-22 | $1.42 | $1.42 | 179,200 | — | — |
| 1974-10-21 | $1.36 | $1.36 | 211,200 | — | — |
| 1974-10-18 | $1.30 | $1.30 | 121,600 | — | — |
| 1974-10-17 | $1.28 | $1.28 | 156,000 | — | — |
| 1974-10-16 | $1.25 | $1.25 | 134,400 | — | — |
| 1974-10-15 | $1.23 | $1.23 | 136,800 | — | — |
| 1974-10-14 | $1.27 | $1.27 | 228,000 | — | — |
| 1974-10-11 | $1.30 | $1.30 | 400,800 | — | — |
| 1974-10-10 | $1.13 | $1.12 | 207,200 | — | — |
| 1974-10-09 | $1.13 | $1.12 | 126,400 | — | — |
| 1974-10-08 | $1.06 | $1.06 | 117,600 | — | — |
| 1974-10-07 | $1.08 | $1.08 | 164,000 | — | — |
| 1974-10-04 | $0.98 | $0.98 | 200,000 | — | — |
| 1974-10-03 | $0.94 | $0.94 | 156,800 | — | — |
| 1974-10-02 | $0.97 | $0.97 | 157,600 | — | — |
| 1974-10-01 | $0.97 | $0.97 | 301,600 | — | — |
| 1974-09-30 | $0.97 | $0.97 | 274,400 | — | — |
| 1974-09-27 | $1.02 | $1.02 | 124,800 | — | — |
| 1974-09-26 | $1.03 | $1.03 | 197,600 | — | — |
| 1974-09-25 | $1.06 | $1.06 | 125,600 | — | — |
| 1974-09-24 | $1.06 | $1.06 | 133,600 | — | — |
| 1974-09-23 | $1.05 | $1.05 | 202,400 | — | — |
| 1974-09-20 | $1.08 | $1.08 | 629,600 | — | — |
| 1974-09-19 | $1.14 | $1.14 | 340,000 | — | — |
| 1974-09-18 | $1.03 | $1.03 | 428,800 | — | — |
| 1974-09-17 | $1.03 | $1.03 | 300,800 | — | — |
| 1974-09-16 | $1.02 | $1.02 | 129,600 | — | — |
| 1974-09-13 | $1.00 | $1.00 | 343,200 | — | — |
| 1974-09-12 | $1.13 | $1.12 | 174,400 | — | — |
| 1974-09-11 | $1.19 | $1.19 | 76,000 | — | — |
| 1974-09-10 | $1.17 | $1.17 | 203,200 | — | — |
| 1974-09-09 | $1.33 | $1.33 | 72,000 | — | — |
| 1974-09-06 | $1.39 | $1.39 | 150,400 | — | — |
| 1974-09-05 | $1.38 | $1.37 | 164,800 | — | — |
| 1974-09-04 | $1.39 | $1.39 | 137,600 | — | — |
| 1974-09-03 | $1.53 | $1.53 | 106,400 | — | — |
| 1974-08-30 | $1.61 | $1.61 | 193,600 | — | — |
| 1974-08-29 | $1.56 | $1.56 | 122,400 | — | — |
| 1974-08-28 | $1.66 | $1.66 | 155,200 | — | — |
| 1974-08-27 | $1.58 | $1.58 | 45,600 | — | — |
| 1974-08-26 | $1.58 | $1.58 | 182,400 | — | — |
| 1974-08-23 | $1.50 | $1.50 | 99,200 | — | — |
| 1974-08-22 | $1.52 | $1.52 | 242,400 | — | — |
| 1974-08-21 | $1.61 | $1.61 | 136,800 | — | — |
| 1974-08-20 | $1.69 | $1.69 | 100,000 | — | — |
| 1974-08-19 | $1.61 | $1.61 | 52,800 | — | — |
| 1974-08-16 | $1.61 | $1.61 | 101,600 | — | — |
| 1974-08-15 | $1.63 | $1.62 | 80,800 | — | — |
| 1974-08-14 | $1.58 | $1.58 | 110,400 | — | — |
| 1974-08-13 | $1.72 | $1.72 | 96,000 | — | — |
| 1974-08-12 | $1.80 | $1.80 | 16,800 | — | — |
| 1974-08-09 | $1.81 | $1.81 | 70,400 | — | — |
| 1974-08-08 | $1.84 | $1.84 | 133,600 | — | — |
| 1974-08-07 | $1.94 | $1.94 | 108,800 | — | — |
| 1974-08-06 | $1.88 | $1.87 | 78,400 | — | — |
| 1974-08-05 | $1.88 | $1.87 | 111,200 | — | — |
| 1974-08-02 | $1.84 | $1.84 | 58,400 | — | — |
| 1974-08-01 | $1.81 | $1.81 | 96,000 | — | — |
| 1974-07-31 | $1.81 | $1.81 | 92,000 | — | — |
| 1974-07-30 | $1.89 | $1.89 | 160,800 | — | — |
| 1974-07-29 | $1.98 | $1.98 | 240,800 | — | — |
| 1974-07-26 | $2.05 | $2.05 | 48,000 | — | — |
| 1974-07-25 | $2.09 | $2.09 | 128,000 | — | — |
| 1974-07-24 | $2.19 | $2.19 | 37,600 | — | — |
| 1974-07-23 | $2.20 | $2.20 | 88,800 | — | — |
| 1974-07-22 | $2.17 | $2.17 | 119,200 | — | — |
| 1974-07-19 | $2.31 | $2.31 | 45,600 | — | — |
| 1974-07-18 | $2.28 | $2.28 | 132,800 | — | — |
| 1974-07-17 | $2.33 | $2.33 | 176,000 | — | — |
| 1974-07-16 | $2.31 | $2.31 | 197,600 | — | — |
| 1974-07-15 | $2.19 | $2.19 | 216,800 | — | — |
| 1974-07-12 | $2.08 | $2.08 | 256,000 | — | — |
| 1974-07-11 | $1.97 | $1.97 | 108,000 | — | — |
| 1974-07-10 | $1.89 | $1.89 | 132,000 | — | — |
| 1974-07-09 | $1.95 | $1.95 | 196,000 | — | — |
| 1974-07-08 | $1.94 | $1.94 | 152,000 | — | — |
| 1974-07-05 | $2.06 | $2.06 | 259,200 | — | — |
| 1974-07-03 | $2.00 | $2.00 | 246,400 | — | — |
| 1974-07-02 | $2.14 | $2.14 | 1,156,800 | — | — |
| 1974-07-01 | $2.31 | $2.31 | 176,000 | — | — |
| 1974-06-28 | $2.50 | $2.50 | 177,600 | — | — |
| 1974-06-27 | $2.56 | $2.56 | 133,600 | — | — |
| 1974-06-26 | $2.67 | $2.67 | 228,000 | — | — |
| 1974-06-25 | $2.88 | $2.87 | 204,800 | — | — |
| 1974-06-24 | $2.86 | $2.86 | 91,200 | — | — |
| 1974-06-21 | $2.91 | $2.91 | 60,800 | — | — |
| 1974-06-20 | $2.91 | $2.91 | 192,000 | — | — |
| 1974-06-19 | $3.02 | $3.02 | 357,600 | — | — |
| 1974-06-18 | $3.20 | $3.20 | 303,200 | — | — |
| 1974-06-17 | $3.22 | $3.22 | 324,000 | — | — |
| 1974-06-14 | $3.33 | $3.33 | 128,000 | — | — |
| 1974-06-13 | $3.34 | $3.34 | 128,000 | — | — |
| 1974-06-12 | $3.27 | $3.27 | 161,600 | — | — |
| 1974-06-11 | $3.19 | $3.19 | 91,200 | — | — |
| 1974-06-10 | $3.22 | $3.22 | 91,200 | — | — |
| 1974-06-07 | $3.25 | $3.25 | 287,200 | — | — |
| 1974-06-06 | $3.36 | $3.36 | 188,800 | — | — |
| 1974-06-05 | $3.06 | $3.06 | 173,600 | — | — |
| 1974-06-04 | $3.00 | $3.00 | 106,400 | — | — |
| 1974-06-03 | $2.92 | $2.92 | 268,000 | — | — |
| 1974-05-31 | $2.97 | $2.97 | 292,800 | — | — |
| 1974-05-30 | $3.16 | $3.16 | 189,600 | — | — |
| 1974-05-29 | $3.14 | $3.14 | 175,200 | — | — |
| 1974-05-28 | $3.17 | $3.17 | 135,200 | — | — |
| 1974-05-24 | $3.36 | $3.36 | 316,000 | — | — |
| 1974-05-23 | $3.66 | $3.66 | 119,200 | — | — |
| 1974-05-22 | $3.66 | $3.66 | 76,800 | — | — |
| 1974-05-21 | $3.66 | $3.66 | 160,800 | — | — |
| 1974-05-20 | $3.58 | $3.58 | 56,800 | — | — |
| 1974-05-17 | $3.52 | $3.52 | 160,000 | — | — |
| 1974-05-16 | $3.64 | $3.64 | 90,400 | — | — |
| 1974-05-15 | $3.66 | $3.66 | 138,400 | — | — |
| 1974-05-14 | $3.52 | $3.52 | 139,200 | — | — |
| 1974-05-13 | $3.45 | $3.45 | 310,400 | — | — |
| 1974-05-10 | $3.53 | $3.53 | 352,800 | — | — |
| 1974-05-09 | $3.66 | $3.66 | 38,400 | — | — |
| 1974-05-08 | $3.67 | $3.67 | 192,800 | — | — |
| 1974-05-07 | $3.75 | $3.75 | 129,600 | — | — |
| 1974-05-06 | $3.88 | $3.87 | 42,400 | — | — |
| 1974-05-03 | $3.89 | $3.89 | 97,600 | — | — |
| 1974-05-02 | $3.88 | $3.87 | 323,200 | — | — |
| 1974-05-01 | $3.83 | $3.83 | 325,600 | — | — |
| 1974-04-30 | $3.81 | $3.81 | 88,800 | — | — |
| 1974-04-29 | $3.83 | $3.83 | 212,800 | — | — |
| 1974-04-26 | $3.88 | $3.87 | 184,000 | — | — |
| 1974-04-25 | $3.91 | $3.91 | 248,800 | — | — |
| 1974-04-24 | $4.02 | $4.02 | 165,600 | — | — |
| 1974-04-23 | $4.14 | $4.14 | 111,200 | — | — |
| 1974-04-22 | $4.20 | $4.20 | 38,400 | — | — |
| 1974-04-19 | $4.22 | $4.22 | 55,200 | — | — |
| 1974-04-18 | $4.27 | $4.27 | 113,600 | — | — |
| 1974-04-17 | $4.22 | $4.22 | 116,000 | — | — |
| 1974-04-16 | $4.17 | $4.17 | 142,400 | — | — |
| 1974-04-15 | $4.02 | $4.02 | 54,400 | — | — |
| 1974-04-11 | $4.00 | $4.00 | 182,400 | — | — |
| 1974-04-10 | $4.00 | $4.00 | 104,800 | — | — |
| 1974-04-09 | $3.98 | $3.98 | 40,800 | — | — |
| 1974-04-08 | $4.00 | $4.00 | 104,000 | — | — |
| 1974-04-05 | $4.06 | $4.06 | 116,800 | — | — |
| 1974-04-04 | $4.13 | $4.12 | 61,600 | — | — |
| 1974-04-03 | $4.11 | $4.11 | 272,800 | — | — |
| 1974-04-02 | $4.13 | $4.12 | 68,800 | — | — |
| 1974-04-01 | $4.11 | $4.11 | 39,200 | — | — |
| 1974-03-29 | $4.09 | $4.09 | 178,400 | — | — |
| 1974-03-28 | $4.11 | $4.11 | 287,200 | — | — |
| 1974-03-27 | $4.36 | $4.36 | 126,400 | — | — |
| 1974-03-26 | $4.48 | $4.48 | 44,800 | — | — |
| 1974-03-25 | $4.50 | $4.50 | 50,400 | — | — |
| 1974-03-22 | $4.50 | $4.50 | 34,400 | — | — |
| 1974-03-21 | $4.52 | $4.52 | 41,600 | — | — |
| 1974-03-20 | $4.53 | $4.53 | 77,600 | — | — |
| 1974-03-19 | $4.50 | $4.50 | 124,000 | — | — |
| 1974-03-18 | $4.59 | $4.59 | 161,600 | — | — |
| 1974-03-15 | $4.69 | $4.69 | 287,200 | — | — |
| 1974-03-14 | $4.72 | $4.72 | 304,000 | — | — |
| 1974-03-13 | $4.59 | $4.59 | 326,400 | — | — |
| 1974-03-12 | $4.28 | $4.28 | 163,200 | — | — |
| 1974-03-11 | $4.22 | $4.22 | 184,000 | — | — |
| 1974-03-08 | $4.25 | $4.25 | 197,600 | — | — |
| 1974-03-07 | $4.17 | $4.17 | 74,400 | — | — |
| 1974-03-06 | $4.14 | $4.14 | 200,000 | — | — |
| 1974-03-05 | $4.13 | $4.12 | 163,200 | — | — |
| 1974-03-04 | $4.00 | $4.00 | 149,600 | — | — |
| 1974-03-01 | $4.02 | $4.02 | 280,800 | — | — |
| 1974-02-28 | $3.98 | $3.98 | 305,600 | — | — |
| 1974-02-27 | $3.97 | $3.97 | 144,800 | — | — |
| 1974-02-26 | $3.98 | $3.98 | 170,400 | — | — |
| 1974-02-25 | $4.00 | $4.00 | 72,000 | — | — |
| 1974-02-22 | $4.03 | $4.03 | 276,800 | — | — |
| 1974-02-21 | $4.02 | $4.02 | 51,200 | — | — |
| 1974-02-20 | $4.03 | $4.03 | 142,400 | — | — |
| 1974-02-19 | $3.98 | $3.98 | 200,000 | — | — |
| 1974-02-15 | $4.05 | $4.05 | 263,200 | — | — |
| 1974-02-14 | $4.03 | $4.03 | 41,600 | — | — |
| 1974-02-13 | $4.03 | $4.03 | 96,800 | — | — |
| 1974-02-12 | $4.09 | $4.09 | 106,400 | — | — |
| 1974-02-11 | $4.16 | $4.16 | 84,000 | — | — |
| 1974-02-08 | $4.20 | $4.20 | 56,800 | — | — |
| 1974-02-07 | $4.22 | $4.22 | 33,600 | — | — |
| 1974-02-06 | $4.20 | $4.20 | 34,400 | — | — |
| 1974-02-05 | $4.17 | $4.17 | 61,600 | — | — |
| 1974-02-04 | $4.22 | $4.22 | 57,600 | — | — |
| 1974-02-01 | $4.28 | $4.28 | 67,200 | — | — |
| 1974-01-31 | $4.34 | $4.34 | 35,200 | — | — |
| 1974-01-30 | $4.39 | $4.39 | 72,800 | — | — |
| 1974-01-29 | $4.36 | $4.36 | 163,200 | — | — |
| 1974-01-28 | $4.31 | $4.31 | 50,400 | — | — |
| 1974-01-25 | $4.33 | $4.33 | 46,400 | — | — |
| 1974-01-24 | $4.28 | $4.28 | 124,000 | — | — |
| 1974-01-23 | $4.31 | $4.31 | 147,200 | — | — |
| 1974-01-22 | $4.41 | $4.41 | 132,800 | — | — |
| 1974-01-21 | $4.44 | $4.44 | 478,400 | — | — |
| 1974-01-18 | $4.56 | $4.56 | 62,400 | — | — |
| 1974-01-17 | $4.63 | $4.63 | 106,400 | — | — |
| 1974-01-16 | $4.56 | $4.56 | 99,200 | — | — |
| 1974-01-15 | $4.41 | $4.41 | 69,600 | — | — |
| 1974-01-14 | $4.34 | $4.34 | 126,400 | — | — |
| 1974-01-11 | $4.27 | $4.27 | 208,000 | — | — |
| 1974-01-10 | $4.38 | $4.37 | 116,000 | — | — |
| 1974-01-09 | $4.67 | $4.67 | 64,000 | — | — |
| 1974-01-08 | $4.73 | $4.73 | 87,200 | — | — |
| 1974-01-07 | $4.80 | $4.80 | 71,200 | — | — |
| 1974-01-04 | $4.88 | $4.87 | 156,000 | — | — |
| 1974-01-03 | $4.97 | $4.97 | 95,200 | — | — |
| 1974-01-02 | $4.89 | $4.89 | 121,600 | — | — |