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 | $2.03 | $2.04 | 69,600 | — | — |
| 1974-12-30 | $1.91 | $1.92 | 175,200 | — | — |
| 1974-12-27 | $1.72 | $1.73 | 63,200 | — | — |
| 1974-12-26 | $1.75 | $1.76 | 132,000 | — | — |
| 1974-12-24 | $1.69 | $1.70 | 20,800 | — | — |
| 1974-12-23 | $1.66 | $1.67 | 21,600 | — | — |
| 1974-12-20 | $1.61 | $1.62 | 42,400 | — | — |
| 1974-12-19 | $1.63 | $1.63 | 25,600 | — | — |
| 1974-12-18 | $1.63 | $1.63 | 72,800 | — | — |
| 1974-12-17 | $1.66 | $1.67 | 252,800 | — | — |
| 1974-12-16 | $1.63 | $1.63 | 80,000 | — | — |
| 1974-12-13 | $1.66 | $1.67 | 30,400 | — | — |
| 1974-12-12 | $1.56 | $1.57 | 104,800 | — | — |
| 1974-12-11 | $1.66 | $1.67 | 83,200 | — | — |
| 1974-12-10 | $1.66 | $1.67 | 163,200 | — | — |
| 1974-12-09 | $1.55 | $1.56 | 93,600 | — | — |
| 1974-12-06 | $1.47 | $1.48 | 267,200 | — | — |
| 1974-12-05 | $1.61 | $1.62 | 69,600 | — | — |
| 1974-12-04 | $1.70 | $1.71 | 40,800 | — | — |
| 1974-12-03 | $1.75 | $1.76 | 108,000 | — | — |
| 1974-12-02 | $1.97 | $1.98 | 38,400 | — | — |
| 1974-11-29 | $1.98 | $2.00 | 45,600 | — | — |
| 1974-11-27 | $1.89 | $1.90 | 89,600 | — | — |
| 1974-11-26 | $1.75 | $1.76 | 262,400 | — | — |
| 1974-11-25 | $1.69 | $1.70 | 41,600 | — | — |
| 1974-11-22 | $1.75 | $1.76 | 112,000 | — | — |
| 1974-11-21 | $1.75 | $1.76 | 63,200 | — | — |
| 1974-11-20 | $1.70 | $1.71 | 43,200 | — | — |
| 1974-11-19 | $1.84 | $1.85 | 84,800 | — | — |
| 1974-11-18 | $1.92 | $1.93 | 22,400 | — | — |
| 1974-11-15 | $1.97 | $1.98 | 44,000 | — | — |
| 1974-11-14 | $1.97 | $1.98 | 168,000 | — | — |
| 1974-11-13 | $2.00 | $2.01 | 44,000 | — | — |
| 1974-11-12 | $2.00 | $2.01 | 48,000 | — | — |
| 1974-11-11 | $2.03 | $2.04 | 50,400 | — | — |
| 1974-11-08 | $2.13 | $2.14 | 79,200 | — | — |
| 1974-11-07 | $2.23 | $2.25 | 9,600 | — | — |
| 1974-11-06 | $2.30 | $2.31 | 24,000 | — | — |
| 1974-11-05 | $2.23 | $2.25 | 8,000 | — | — |
| 1974-11-04 | $2.16 | $2.17 | 22,400 | — | — |
| 1974-11-01 | $2.23 | $2.25 | 34,400 | — | — |
| 1974-10-31 | $2.31 | $2.33 | 33,600 | — | — |
| 1974-10-30 | $2.38 | $2.39 | 15,200 | — | — |
| 1974-10-29 | $2.42 | $2.44 | 10,400 | — | — |
| 1974-10-28 | $2.34 | $2.36 | 9,600 | — | — |
| 1974-10-25 | $2.44 | $2.45 | 3,200 | — | — |
| 1974-10-24 | $2.50 | $2.51 | 24,000 | — | — |
| 1974-10-23 | $2.70 | $2.72 | 8,000 | — | — |
| 1974-10-22 | $2.81 | $2.83 | 7,200 | — | — |
| 1974-10-21 | $2.80 | $2.81 | 19,200 | — | — |
| 1974-10-18 | $2.81 | $2.83 | 18,400 | — | — |
| 1974-10-17 | $2.72 | $2.73 | 17,600 | — | — |
| 1974-10-16 | $2.73 | $2.75 | 8,000 | — | — |
| 1974-10-15 | $2.84 | $2.86 | 17,600 | — | — |
| 1974-10-14 | $2.72 | $2.73 | 26,400 | — | — |
| 1974-10-11 | $2.38 | $2.39 | 24,000 | — | — |
| 1974-10-10 | $2.30 | $2.31 | 55,200 | — | — |
| 1974-10-09 | $2.28 | $2.29 | 19,200 | — | — |
| 1974-10-08 | $2.30 | $2.31 | 34,400 | — | — |
| 1974-10-07 | $2.31 | $2.33 | 55,200 | — | — |
| 1974-10-04 | $2.25 | $2.26 | 6,400 | — | — |
| 1974-10-03 | $2.25 | $2.26 | 16,000 | — | — |
| 1974-10-02 | $2.38 | $2.39 | 5,600 | — | — |
| 1974-10-01 | $2.38 | $2.39 | 12,800 | — | — |
| 1974-09-30 | $2.48 | $2.50 | 9,600 | — | — |
| 1974-09-27 | $2.50 | $2.51 | 115,200 | — | — |
| 1974-09-26 | $2.52 | $2.53 | 14,400 | — | — |
| 1974-09-25 | $2.56 | $2.58 | 61,600 | — | — |
| 1974-09-24 | $2.80 | $2.81 | 8,800 | — | — |
| 1974-09-23 | $2.92 | $2.94 | 3,200 | — | — |
| 1974-09-20 | $2.95 | $2.97 | 101,600 | — | — |
| 1974-09-19 | $3.03 | $3.05 | 800 | — | — |
| 1974-09-18 | $2.98 | $3.00 | 11,200 | — | — |
| 1974-09-17 | $3.00 | $3.02 | 20,000 | — | — |
| 1974-09-16 | $2.94 | $2.95 | 12,000 | — | — |
| 1974-09-13 | $2.89 | $2.91 | 12,800 | — | — |
| 1974-09-12 | $3.03 | $3.05 | 18,400 | — | — |
| 1974-09-11 | $3.19 | $3.21 | 11,200 | — | — |
| 1974-09-10 | $3.22 | $3.24 | 9,600 | — | — |
| 1974-09-09 | $3.28 | $3.30 | 8,000 | — | — |
| 1974-09-06 | $3.41 | $3.43 | 24,000 | — | — |
| 1974-09-05 | $3.28 | $3.30 | 4,000 | — | — |
| 1974-09-04 | $3.33 | $3.35 | 126,400 | — | — |
| 1974-09-03 | $3.47 | $3.49 | 13,600 | — | — |
| 1974-08-30 | $3.47 | $3.49 | 54,400 | — | — |
| 1974-08-29 | $3.16 | $3.17 | 30,400 | — | — |
| 1974-08-28 | $3.38 | $3.39 | 10,400 | — | — |
| 1974-08-27 | $3.38 | $3.39 | 4,800 | — | — |
| 1974-08-26 | $3.34 | $3.36 | 1,600 | — | — |
| 1974-08-23 | $3.36 | $3.38 | 18,400 | — | — |
| 1974-08-22 | $3.27 | $3.28 | 2,400 | — | — |
| 1974-08-21 | $3.31 | $3.33 | 9,600 | — | — |
| 1974-08-20 | $3.28 | $3.30 | 16,000 | — | — |
| 1974-08-19 | $3.23 | $3.25 | 6,400 | — | — |
| 1974-08-16 | $3.23 | $3.25 | 11,200 | — | — |
| 1974-08-15 | $3.25 | $3.27 | 52,800 | — | — |
| 1974-08-14 | $3.27 | $3.28 | 6,400 | — | — |
| 1974-08-13 | $3.33 | $3.35 | 800 | — | — |
| 1974-08-12 | $3.31 | $3.33 | 6,400 | — | — |
| 1974-08-09 | $3.34 | $3.36 | 9,600 | — | — |
| 1974-08-08 | $3.38 | $3.39 | 24,800 | — | — |
| 1974-08-07 | $3.25 | $3.27 | 200,000 | — | — |
| 1974-08-06 | $3.17 | $3.19 | 23,200 | — | — |
| 1974-08-05 | $3.22 | $3.24 | 1,600 | — | — |
| 1974-08-02 | $3.22 | $3.24 | 5,600 | — | — |
| 1974-08-01 | $3.13 | $3.14 | 35,200 | — | — |
| 1974-07-31 | $3.19 | $3.21 | 14,400 | — | — |
| 1974-07-30 | $3.34 | $3.36 | 3,200 | — | — |
| 1974-07-29 | $3.34 | $3.36 | 7,200 | — | — |
| 1974-07-26 | $3.52 | $3.54 | 4,800 | — | — |
| 1974-07-25 | $3.58 | $3.60 | 6,400 | — | — |
| 1974-07-24 | $3.50 | $3.52 | 235,200 | — | — |
| 1974-07-23 | $3.53 | $3.55 | 21,600 | — | — |
| 1974-07-22 | $3.64 | $3.66 | 10,400 | — | — |
| 1974-07-19 | $3.75 | $3.77 | 4,800 | — | — |
| 1974-07-18 | $3.73 | $3.76 | 10,400 | — | — |
| 1974-07-17 | $3.77 | $3.79 | 16,800 | — | — |
| 1974-07-16 | $3.75 | $3.77 | 800 | — | — |
| 1974-07-15 | $3.78 | $3.80 | 10,400 | — | — |
| 1974-07-12 | $3.75 | $3.77 | 20,000 | — | — |
| 1974-07-11 | $3.72 | $3.74 | 6,400 | — | — |
| 1974-07-10 | $3.67 | $3.69 | 103,200 | — | — |
| 1974-07-09 | $3.83 | $3.85 | 8,000 | — | — |
| 1974-07-08 | $3.78 | $3.80 | 8,000 | — | — |
| 1974-07-05 | $3.84 | $3.87 | 123,200 | — | — |
| 1974-07-03 | $3.94 | $3.96 | 6,400 | — | — |
| 1974-07-02 | $3.94 | $3.96 | 14,400 | — | — |
| 1974-07-01 | $4.03 | $4.05 | 4,000 | — | — |
| 1974-06-28 | $3.94 | $3.96 | 2,400 | — | — |
| 1974-06-27 | $3.88 | $3.90 | 12,000 | — | — |
| 1974-06-26 | $3.84 | $3.87 | 30,400 | — | — |
| 1974-06-25 | $3.88 | $3.90 | 10,400 | — | — |
| 1974-06-24 | $3.83 | $3.85 | 8,800 | — | — |
| 1974-06-21 | $3.78 | $3.80 | 0 | — | — |
| 1974-06-20 | $3.78 | $3.80 | 4,800 | — | — |
| 1974-06-19 | $3.88 | $3.90 | 103,200 | — | — |
| 1974-06-18 | $3.91 | $3.93 | 84,800 | — | — |
| 1974-06-17 | $4.00 | $4.02 | 1,600 | — | — |
| 1974-06-14 | $4.00 | $4.02 | 6,400 | — | — |
| 1974-06-13 | $4.13 | $4.15 | 0 | — | — |
| 1974-06-12 | $4.13 | $4.15 | 83,200 | — | — |
| 1974-06-11 | $4.17 | $4.20 | 17,600 | — | — |
| 1974-06-10 | $4.17 | $4.20 | 20,000 | — | — |
| 1974-06-07 | $4.13 | $4.15 | 11,200 | — | — |
| 1974-06-06 | $4.06 | $4.09 | 2,400 | — | — |
| 1974-06-05 | $4.06 | $4.09 | 36,800 | — | — |
| 1974-06-04 | $3.91 | $3.93 | 27,200 | — | — |
| 1974-06-03 | $3.80 | $3.82 | 2,400 | — | — |
| 1974-05-31 | $3.73 | $3.76 | 3,200 | — | — |
| 1974-05-30 | $3.72 | $3.74 | 11,200 | — | — |
| 1974-05-29 | $3.77 | $3.79 | 5,600 | — | — |
| 1974-05-28 | $3.81 | $3.83 | 8,800 | — | — |
| 1974-05-24 | $3.81 | $3.83 | 2,400 | — | — |
| 1974-05-23 | $3.81 | $3.83 | 4,000 | — | — |
| 1974-05-22 | $3.88 | $3.90 | 3,200 | — | — |
| 1974-05-21 | $3.91 | $3.93 | 4,000 | — | — |
| 1974-05-20 | $3.94 | $3.96 | 2,400 | — | — |
| 1974-05-17 | $3.91 | $3.93 | 24,800 | — | — |
| 1974-05-16 | $3.92 | $3.94 | 4,800 | — | — |
| 1974-05-15 | $3.92 | $3.94 | 4,800 | — | — |
| 1974-05-14 | $3.94 | $3.96 | 7,200 | — | — |
| 1974-05-13 | $3.95 | $3.98 | 8,000 | — | — |
| 1974-05-10 | $4.08 | $4.10 | 5,600 | — | — |
| 1974-05-09 | $4.17 | $4.20 | 6,400 | — | — |
| 1974-05-08 | $4.17 | $4.20 | 0 | — | — |
| 1974-05-07 | $4.17 | $4.20 | 22,400 | — | — |
| 1974-05-06 | $4.16 | $4.18 | 2,400 | — | — |
| 1974-05-03 | $4.23 | $4.26 | 8,000 | — | — |
| 1974-05-02 | $4.17 | $4.20 | 11,200 | — | — |
| 1974-05-01 | $4.06 | $4.09 | 4,800 | — | — |
| 1974-04-30 | $4.02 | $4.04 | 12,800 | — | — |
| 1974-04-29 | $3.91 | $3.93 | 8,800 | — | — |
| 1974-04-26 | $3.88 | $3.90 | 9,600 | — | — |
| 1974-04-25 | $3.97 | $3.99 | 5,600 | — | — |
| 1974-04-24 | $4.02 | $4.04 | 153,600 | — | — |
| 1974-04-23 | $4.05 | $4.07 | 8,000 | — | — |
| 1974-04-22 | $4.09 | $4.12 | 13,600 | — | — |
| 1974-04-19 | $4.09 | $4.12 | 11,200 | — | — |
| 1974-04-18 | $4.19 | $4.21 | 8,800 | — | — |
| 1974-04-17 | $4.16 | $4.18 | 8,800 | — | — |
| 1974-04-16 | $4.11 | $4.13 | 23,200 | — | — |
| 1974-04-15 | $4.13 | $4.15 | 9,600 | — | — |
| 1974-04-11 | $4.14 | $4.16 | 7,200 | — | — |
| 1974-04-10 | $4.20 | $4.23 | 0 | — | — |
| 1974-04-09 | $4.20 | $4.23 | 8,800 | — | — |
| 1974-04-08 | $4.20 | $4.23 | 5,600 | — | — |
| 1974-04-05 | $4.23 | $4.26 | 3,200 | — | — |
| 1974-04-04 | $4.22 | $4.24 | 31,200 | — | — |
| 1974-04-03 | $4.17 | $4.20 | 10,400 | — | — |
| 1974-04-02 | $4.25 | $4.27 | 800 | — | — |
| 1974-04-01 | $4.22 | $4.24 | 11,200 | — | — |
| 1974-03-29 | $4.19 | $4.21 | 34,400 | — | — |
| 1974-03-28 | $4.17 | $4.20 | 8,800 | — | — |
| 1974-03-27 | $4.16 | $4.18 | 3,200 | — | — |
| 1974-03-26 | $4.19 | $4.21 | 4,000 | — | — |
| 1974-03-25 | $4.20 | $4.23 | 16,000 | — | — |
| 1974-03-22 | $4.22 | $4.24 | 14,400 | — | — |
| 1974-03-21 | $4.25 | $4.27 | 16,000 | — | — |
| 1974-03-20 | $4.34 | $4.37 | 16,800 | — | — |
| 1974-03-19 | $4.38 | $4.40 | 21,600 | — | — |
| 1974-03-18 | $4.58 | $4.60 | 8,000 | — | — |
| 1974-03-15 | $4.53 | $4.56 | 11,200 | — | — |
| 1974-03-14 | $4.61 | $4.64 | 18,400 | — | — |
| 1974-03-13 | $4.63 | $4.65 | 20,000 | — | — |
| 1974-03-12 | $4.53 | $4.56 | 25,600 | — | — |
| 1974-03-11 | $4.44 | $4.46 | 17,600 | — | — |
| 1974-03-08 | $4.38 | $4.40 | 11,200 | — | — |
| 1974-03-07 | $4.33 | $4.35 | 800 | — | — |
| 1974-03-06 | $4.31 | $4.34 | 14,400 | — | — |
| 1974-03-05 | $4.31 | $4.34 | 5,600 | — | — |
| 1974-03-04 | $4.28 | $4.31 | 16,000 | — | — |
| 1974-03-01 | $4.28 | $4.31 | 2,400 | — | — |
| 1974-02-28 | $4.25 | $4.27 | 7,200 | — | — |
| 1974-02-27 | $4.30 | $4.32 | 8,800 | — | — |
| 1974-02-26 | $4.31 | $4.34 | 4,000 | — | — |
| 1974-02-25 | $4.25 | $4.27 | 8,000 | — | — |
| 1974-02-22 | $4.36 | $4.38 | 9,600 | — | — |
| 1974-02-21 | $4.25 | $4.27 | 12,800 | — | — |
| 1974-02-20 | $4.19 | $4.21 | 2,400 | — | — |
| 1974-02-19 | $4.13 | $4.15 | 3,200 | — | — |
| 1974-02-15 | $4.13 | $4.15 | 1,600 | — | — |
| 1974-02-14 | $4.13 | $4.15 | 9,600 | — | — |
| 1974-02-13 | $4.19 | $4.21 | 11,200 | — | — |
| 1974-02-12 | $4.25 | $4.27 | 7,200 | — | — |
| 1974-02-11 | $4.13 | $4.15 | 10,400 | — | — |
| 1974-02-08 | $4.31 | $4.34 | 18,400 | — | — |
| 1974-02-07 | $4.34 | $4.37 | 51,200 | — | — |
| 1974-02-06 | $4.13 | $4.15 | 2,400 | — | — |
| 1974-02-05 | $4.16 | $4.18 | 7,200 | — | — |
| 1974-02-04 | $4.31 | $4.34 | 1,600 | — | — |
| 1974-02-01 | $4.41 | $4.43 | 6,400 | — | — |
| 1974-01-31 | $4.42 | $4.45 | 16,000 | — | — |
| 1974-01-30 | $4.44 | $4.46 | 12,800 | — | — |
| 1974-01-29 | $4.28 | $4.31 | 9,600 | — | — |
| 1974-01-28 | $4.20 | $4.23 | 4,800 | — | — |
| 1974-01-25 | $4.09 | $4.12 | 20,800 | — | — |
| 1974-01-24 | $4.08 | $4.10 | 12,800 | — | — |
| 1974-01-23 | $4.13 | $4.15 | 21,600 | — | — |
| 1974-01-22 | $4.08 | $4.10 | 13,600 | — | — |
| 1974-01-21 | $4.09 | $4.12 | 7,200 | — | — |
| 1974-01-18 | $4.09 | $4.12 | 3,200 | — | — |
| 1974-01-17 | $4.19 | $4.21 | 6,400 | — | — |
| 1974-01-16 | $4.14 | $4.16 | 9,600 | — | — |
| 1974-01-15 | $4.16 | $4.18 | 16,000 | — | — |
| 1974-01-14 | $4.13 | $4.15 | 23,200 | — | — |
| 1974-01-11 | $4.31 | $4.34 | 4,000 | — | — |
| 1974-01-10 | $4.38 | $4.40 | 6,400 | — | — |
| 1974-01-09 | $4.38 | $4.40 | 800 | — | — |
| 1974-01-08 | $4.44 | $4.46 | 15,200 | — | — |
| 1974-01-07 | $4.44 | $4.46 | 15,200 | — | — |
| 1974-01-04 | $4.34 | $4.37 | 164,000 | — | — |
| 1974-01-03 | $4.13 | $4.15 | 92,000 | — | — |
| 1974-01-02 | $3.95 | $3.98 | 130,400 | — | — |