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
- 1970-01-02 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 | $6.36 | $7.64 | 203,915 | — | — |
| 1974-12-30 | $6.18 | $7.42 | 24,911 | — | — |
| 1974-12-27 | $6.18 | $7.42 | 58,363 | — | — |
| 1974-12-26 | $6.22 | $7.47 | 12,811 | — | — |
| 1974-12-24 | $6.29 | $7.55 | 12,811 | — | — |
| 1974-12-23 | $6.11 | $7.34 | 77,224 | — | — |
| 1974-12-20 | $6.04 | $7.26 | 71,174 | — | — |
| 1974-12-19 | $6.15 | $7.38 | 40,214 | — | — |
| 1974-12-18 | $6.11 | $7.34 | 64,413 | — | — |
| 1974-12-17 | $6.01 | $7.21 | 55,872 | — | — |
| 1974-12-16 | $5.76 | $6.92 | 26,690 | — | — |
| 1974-12-13 | $5.87 | $7.05 | 125,979 | — | — |
| 1974-12-12 | $6.39 | $7.68 | 12,100 | — | — |
| 1974-12-11 | $6.39 | $7.68 | 143,772 | — | — |
| 1974-12-10 | $6.25 | $7.51 | 22,776 | — | — |
| 1974-12-09 | $6.22 | $7.47 | 240,214 | — | — |
| 1974-12-06 | $6.18 | $7.42 | 29,537 | — | — |
| 1974-12-05 | $6.32 | $7.59 | 155,160 | — | — |
| 1974-12-04 | $6.39 | $7.68 | 45,907 | — | — |
| 1974-12-03 | $6.46 | $7.76 | 18,149 | — | — |
| 1974-12-02 | $6.32 | $7.59 | 10,676 | — | — |
| 1974-11-29 | $6.57 | $7.89 | 11,744 | — | — |
| 1974-11-27 | $6.50 | $7.80 | 29,537 | — | — |
| 1974-11-26 | $6.71 | $8.06 | 34,875 | — | — |
| 1974-11-25 | $6.78 | $8.14 | 10,676 | — | — |
| 1974-11-22 | $7.20 | $8.65 | 23,843 | — | — |
| 1974-11-21 | $7.17 | $8.61 | 18,505 | — | — |
| 1974-11-20 | $7.06 | $8.48 | 19,929 | — | — |
| 1974-11-19 | $7.03 | $8.44 | 17,438 | — | — |
| 1974-11-18 | $7.10 | $8.52 | 16,370 | — | — |
| 1974-11-15 | $7.27 | $8.73 | 16,014 | — | — |
| 1974-11-14 | $7.59 | $9.11 | 99,288 | — | — |
| 1974-11-13 | $7.73 | $9.28 | 15,302 | — | — |
| 1974-11-12 | $7.80 | $9.37 | 26,690 | — | — |
| 1974-11-11 | $7.66 | $9.20 | 59,786 | — | — |
| 1974-11-08 | $7.66 | $9.20 | 17,438 | — | — |
| 1974-11-07 | $7.59 | $8.98 | 24,199 | — | — |
| 1974-11-06 | $7.38 | $8.73 | 35,587 | — | — |
| 1974-11-05 | $7.20 | $8.52 | 23,132 | — | — |
| 1974-11-04 | $7.06 | $8.36 | 11,032 | — | — |
| 1974-11-01 | $7.24 | $8.56 | 77,224 | — | — |
| 1974-10-31 | $7.24 | $8.56 | 51,957 | — | — |
| 1974-10-30 | $7.17 | $8.48 | 132,028 | — | — |
| 1974-10-29 | $6.95 | $8.23 | 9,253 | — | — |
| 1974-10-28 | $6.95 | $8.23 | 2,491 | — | — |
| 1974-10-25 | $7.03 | $8.32 | 59,075 | — | — |
| 1974-10-24 | $6.85 | $8.11 | 53,381 | — | — |
| 1974-10-23 | $6.99 | $8.27 | 13,523 | — | — |
| 1974-10-22 | $7.13 | $8.44 | 9,609 | — | — |
| 1974-10-21 | $7.10 | $8.40 | 146,975 | — | — |
| 1974-10-18 | $7.45 | $8.81 | 98,577 | — | — |
| 1974-10-17 | $7.52 | $8.90 | 56,940 | — | — |
| 1974-10-16 | $7.31 | $8.65 | 53,737 | — | — |
| 1974-10-15 | $7.31 | $8.65 | 58,719 | — | — |
| 1974-10-14 | $7.34 | $8.69 | 125,979 | — | — |
| 1974-10-11 | $6.88 | $8.15 | 79,715 | — | — |
| 1974-10-10 | $6.67 | $7.90 | 264,057 | — | — |
| 1974-10-09 | $6.29 | $7.44 | 20,641 | — | — |
| 1974-10-08 | $6.11 | $7.23 | 27,046 | — | — |
| 1974-10-07 | $5.97 | $7.07 | 45,552 | — | — |
| 1974-10-04 | $5.94 | $7.03 | 16,370 | — | — |
| 1974-10-03 | $5.76 | $6.82 | 60,854 | — | — |
| 1974-10-02 | $5.76 | $6.82 | 17,438 | — | — |
| 1974-10-01 | $5.62 | $6.65 | 41,993 | — | — |
| 1974-09-30 | $5.66 | $6.69 | 53,737 | — | — |
| 1974-09-27 | $5.69 | $6.74 | 37,367 | — | — |
| 1974-09-26 | $5.80 | $6.86 | 219,929 | — | — |
| 1974-09-25 | $5.62 | $6.65 | 39,502 | — | — |
| 1974-09-24 | $5.69 | $6.74 | 33,096 | — | — |
| 1974-09-23 | $5.66 | $6.69 | 88,968 | — | — |
| 1974-09-20 | $5.55 | $6.57 | 45,196 | — | — |
| 1974-09-19 | $5.20 | $6.15 | 46,263 | — | — |
| 1974-09-18 | $4.99 | $5.90 | 133,452 | — | — |
| 1974-09-17 | $5.09 | $6.03 | 31,317 | — | — |
| 1974-09-16 | $5.27 | $6.24 | 24,555 | — | — |
| 1974-09-13 | $4.95 | $5.86 | 44,128 | — | — |
| 1974-09-12 | $4.92 | $5.82 | 30,249 | — | — |
| 1974-09-11 | $5.20 | $6.15 | 17,082 | — | — |
| 1974-09-10 | $5.37 | $6.36 | 39,146 | — | — |
| 1974-09-09 | $5.34 | $6.32 | 12,456 | — | — |
| 1974-09-06 | $5.62 | $6.65 | 4,270 | — | — |
| 1974-09-05 | $5.58 | $6.61 | 88,612 | — | — |
| 1974-09-04 | $5.66 | $6.69 | 10,320 | — | — |
| 1974-09-03 | $5.55 | $6.57 | 37,367 | — | — |
| 1974-08-30 | $5.51 | $6.53 | 28,470 | — | — |
| 1974-08-29 | $5.41 | $6.40 | 40,925 | — | — |
| 1974-08-28 | $5.62 | $6.65 | 160,142 | — | — |
| 1974-08-27 | $5.83 | $6.90 | 18,149 | — | — |
| 1974-08-26 | $5.83 | $6.90 | 13,523 | — | — |
| 1974-08-23 | $5.83 | $6.90 | 8,185 | — | — |
| 1974-08-22 | $6.01 | $7.11 | 34,164 | — | — |
| 1974-08-21 | $5.83 | $6.90 | 52,669 | — | — |
| 1974-08-20 | $6.04 | $7.15 | 48,754 | — | — |
| 1974-08-19 | $6.25 | $7.40 | 23,488 | — | — |
| 1974-08-16 | $6.25 | $7.40 | 11,744 | — | — |
| 1974-08-15 | $6.15 | $7.28 | 29,537 | — | — |
| 1974-08-14 | $6.18 | $7.32 | 11,744 | — | — |
| 1974-08-13 | $6.15 | $7.28 | 16,370 | — | — |
| 1974-08-12 | $6.29 | $7.44 | 8,897 | — | — |
| 1974-08-09 | $6.36 | $7.40 | 41,993 | — | — |
| 1974-08-08 | $6.36 | $7.40 | 48,043 | — | — |
| 1974-08-07 | $6.39 | $7.44 | 60,854 | — | — |
| 1974-08-06 | $6.36 | $7.40 | 51,601 | — | — |
| 1974-08-05 | $6.18 | $7.20 | 24,199 | — | — |
| 1974-08-02 | $6.18 | $7.20 | 147,687 | — | — |
| 1974-08-01 | $6.46 | $7.53 | 21,352 | — | — |
| 1974-07-31 | $6.64 | $7.73 | 17,438 | — | — |
| 1974-07-30 | $6.64 | $7.73 | 32,384 | — | — |
| 1974-07-29 | $6.74 | $7.85 | 64,769 | — | — |
| 1974-07-26 | $7.17 | $8.34 | 22,776 | — | — |
| 1974-07-25 | $7.24 | $8.42 | 17,082 | — | — |
| 1974-07-24 | $7.03 | $8.18 | 35,231 | — | — |
| 1974-07-23 | $7.20 | $8.38 | 61,210 | — | — |
| 1974-07-22 | $6.64 | $7.73 | 22,064 | — | — |
| 1974-07-19 | $6.95 | $8.10 | 51,957 | — | — |
| 1974-07-18 | $6.53 | $7.61 | 37,367 | — | — |
| 1974-07-17 | $6.22 | $7.24 | 22,064 | — | — |
| 1974-07-16 | $6.11 | $7.12 | 19,929 | — | — |
| 1974-07-15 | $6.22 | $7.24 | 45,907 | — | — |
| 1974-07-12 | $5.90 | $6.87 | 44,128 | — | — |
| 1974-07-11 | $5.66 | $6.58 | 176,157 | — | — |
| 1974-07-10 | $5.55 | $6.46 | 66,548 | — | — |
| 1974-07-09 | $5.62 | $6.54 | 24,199 | — | — |
| 1974-07-08 | $5.69 | $6.63 | 21,708 | — | — |
| 1974-07-05 | $5.90 | $6.87 | 3,559 | — | — |
| 1974-07-03 | $5.80 | $6.75 | 19,573 | — | — |
| 1974-07-02 | $5.94 | $6.91 | 20,996 | — | — |
| 1974-07-01 | $6.04 | $7.03 | 6,762 | — | — |
| 1974-06-28 | $5.83 | $6.79 | 8,897 | — | — |
| 1974-06-27 | $5.76 | $6.71 | 25,979 | — | — |
| 1974-06-26 | $5.90 | $6.87 | 27,758 | — | — |
| 1974-06-25 | $5.90 | $6.87 | 35,943 | — | — |
| 1974-06-24 | $5.94 | $6.91 | 23,843 | — | — |
| 1974-06-21 | $5.90 | $6.87 | 65,480 | — | — |
| 1974-06-20 | $5.76 | $6.71 | 82,206 | — | — |
| 1974-06-19 | $5.94 | $6.91 | 25,979 | — | — |
| 1974-06-18 | $5.97 | $6.95 | 19,929 | — | — |
| 1974-06-17 | $5.97 | $6.95 | 139,502 | — | — |
| 1974-06-14 | $6.15 | $7.16 | 40,925 | — | — |
| 1974-06-13 | $6.36 | $7.40 | 40,214 | — | — |
| 1974-06-12 | $6.36 | $7.40 | 20,285 | — | — |
| 1974-06-11 | $6.50 | $7.57 | 33,452 | — | — |
| 1974-06-10 | $6.43 | $7.48 | 42,349 | — | — |
| 1974-06-07 | $6.43 | $7.48 | 75,089 | — | — |
| 1974-06-06 | $6.39 | $7.44 | 50,178 | — | — |
| 1974-06-05 | $6.32 | $7.36 | 43,060 | — | — |
| 1974-06-04 | $6.32 | $7.36 | 36,655 | — | — |
| 1974-06-03 | $6.29 | $7.32 | 145,552 | — | — |
| 1974-05-31 | $6.08 | $7.08 | 22,776 | — | — |
| 1974-05-30 | $6.22 | $7.24 | 23,488 | — | — |
| 1974-05-29 | $6.25 | $7.28 | 112,811 | — | — |
| 1974-05-28 | $6.22 | $7.24 | 32,028 | — | — |
| 1974-05-24 | $6.46 | $7.53 | 19,573 | — | — |
| 1974-05-23 | $6.46 | $7.53 | 86,121 | — | — |
| 1974-05-22 | $6.36 | $7.40 | 12,811 | — | — |
| 1974-05-21 | $6.53 | $7.61 | 26,335 | — | — |
| 1974-05-20 | $6.46 | $7.53 | 18,149 | — | — |
| 1974-05-17 | $6.29 | $7.32 | 27,402 | — | — |
| 1974-05-16 | $6.60 | $7.69 | 55,160 | — | — |
| 1974-05-15 | $6.46 | $7.53 | 27,758 | — | — |
| 1974-05-14 | $6.67 | $7.77 | 30,249 | — | — |
| 1974-05-13 | $6.88 | $8.02 | 35,231 | — | — |
| 1974-05-10 | $6.88 | $7.89 | 37,011 | — | — |
| 1974-05-09 | $6.88 | $7.89 | 47,687 | — | — |
| 1974-05-08 | $6.71 | $7.69 | 24,911 | — | — |
| 1974-05-07 | $6.60 | $7.57 | 69,395 | — | — |
| 1974-05-06 | $6.64 | $7.61 | 14,591 | — | — |
| 1974-05-03 | $6.50 | $7.45 | 40,214 | — | — |
| 1974-05-02 | $6.60 | $7.57 | 49,822 | — | — |
| 1974-05-01 | $6.32 | $7.25 | 22,420 | — | — |
| 1974-04-30 | $6.15 | $7.05 | 30,249 | — | — |
| 1974-04-29 | $6.29 | $7.21 | 14,235 | — | — |
| 1974-04-26 | $6.18 | $7.09 | 22,064 | — | — |
| 1974-04-25 | $6.18 | $7.09 | 30,605 | — | — |
| 1974-04-24 | $6.18 | $7.09 | 38,434 | — | — |
| 1974-04-23 | $6.46 | $7.41 | 51,246 | — | — |
| 1974-04-22 | $6.71 | $7.69 | 37,011 | — | — |
| 1974-04-19 | $6.71 | $7.69 | 71,886 | — | — |
| 1974-04-18 | $6.78 | $7.77 | 279,359 | — | — |
| 1974-04-17 | $6.85 | $7.85 | 34,875 | — | — |
| 1974-04-16 | $6.88 | $7.89 | 22,776 | — | — |
| 1974-04-15 | $6.88 | $7.89 | 47,687 | — | — |
| 1974-04-11 | $6.85 | $7.85 | 78,292 | — | — |
| 1974-04-10 | $7.03 | $8.06 | 9,964 | — | — |
| 1974-04-09 | $6.88 | $7.89 | 22,776 | — | — |
| 1974-04-08 | $6.95 | $7.98 | 13,167 | — | — |
| 1974-04-05 | $6.99 | $8.02 | 53,381 | — | — |
| 1974-04-04 | $7.17 | $8.22 | 17,794 | — | — |
| 1974-04-03 | $7.17 | $8.22 | 21,352 | — | — |
| 1974-04-02 | $7.17 | $8.22 | 41,993 | — | — |
| 1974-04-01 | $7.10 | $8.14 | 52,669 | — | — |
| 1974-03-29 | $7.17 | $8.22 | 111,744 | — | — |
| 1974-03-28 | $7.41 | $8.50 | 27,758 | — | — |
| 1974-03-27 | $7.52 | $8.62 | 163,345 | — | — |
| 1974-03-26 | $7.41 | $8.50 | 38,790 | — | — |
| 1974-03-25 | $7.17 | $8.22 | 13,879 | — | — |
| 1974-03-22 | $7.31 | $8.38 | 45,907 | — | — |
| 1974-03-21 | $7.48 | $8.58 | 24,555 | — | — |
| 1974-03-20 | $7.45 | $8.54 | 42,349 | — | — |
| 1974-03-19 | $7.52 | $8.62 | 94,662 | — | — |
| 1974-03-18 | $7.48 | $8.58 | 73,665 | — | — |
| 1974-03-15 | $7.59 | $8.70 | 57,295 | — | — |
| 1974-03-14 | $7.73 | $8.86 | 58,719 | — | — |
| 1974-03-13 | $7.62 | $8.74 | 59,075 | — | — |
| 1974-03-12 | $7.52 | $8.62 | 24,911 | — | — |
| 1974-03-11 | $7.55 | $8.66 | 33,096 | — | — |
| 1974-03-08 | $7.62 | $8.74 | 59,431 | — | — |
| 1974-03-07 | $7.62 | $8.74 | 100,356 | — | — |
| 1974-03-06 | $7.73 | $8.86 | 130,249 | — | — |
| 1974-03-05 | $7.76 | $8.90 | 85,053 | — | — |
| 1974-03-04 | $7.69 | $8.82 | 17,794 | — | — |
| 1974-03-01 | $7.69 | $8.82 | 32,028 | — | — |
| 1974-02-28 | $7.66 | $8.78 | 30,961 | — | — |
| 1974-02-27 | $7.87 | $9.02 | 53,737 | — | — |
| 1974-02-26 | $7.69 | $8.82 | 13,523 | — | — |
| 1974-02-25 | $7.69 | $8.82 | 26,690 | — | — |
| 1974-02-22 | $7.76 | $8.90 | 17,082 | — | — |
| 1974-02-21 | $7.80 | $8.94 | 31,317 | — | — |
| 1974-02-20 | $7.45 | $8.54 | 101,068 | — | — |
| 1974-02-19 | $7.66 | $8.78 | 87,189 | — | — |
| 1974-02-15 | $7.83 | $8.98 | 20,996 | — | — |
| 1974-02-14 | $7.73 | $8.86 | 49,822 | — | — |
| 1974-02-13 | $7.73 | $8.86 | 48,754 | — | — |
| 1974-02-12 | $7.73 | $8.86 | 21,352 | — | — |
| 1974-02-11 | $8.01 | $9.18 | 9,964 | — | — |
| 1974-02-08 | $8.04 | $9.22 | 63,345 | — | — |
| 1974-02-07 | $8.08 | $9.15 | 18,505 | — | — |
| 1974-02-06 | $7.87 | $8.91 | 21,352 | — | — |
| 1974-02-05 | $7.83 | $8.87 | 45,196 | — | — |
| 1974-02-04 | $8.11 | $9.18 | 64,769 | — | — |
| 1974-02-01 | $8.29 | $9.38 | 13,879 | — | — |
| 1974-01-31 | $8.18 | $9.26 | 32,384 | — | — |
| 1974-01-30 | $8.29 | $9.38 | 66,548 | — | — |
| 1974-01-29 | $8.22 | $9.30 | 13,523 | — | — |
| 1974-01-28 | $8.15 | $9.22 | 42,349 | — | — |
| 1974-01-25 | $8.01 | $9.07 | 27,046 | — | — |
| 1974-01-24 | $8.11 | $9.18 | 40,569 | — | — |
| 1974-01-23 | $8.15 | $9.22 | 49,110 | — | — |
| 1974-01-22 | $8.01 | $9.07 | 26,335 | — | — |
| 1974-01-21 | $7.76 | $8.79 | 22,064 | — | — |
| 1974-01-18 | $7.62 | $8.63 | 30,961 | — | — |
| 1974-01-17 | $7.59 | $8.59 | 24,555 | — | — |
| 1974-01-16 | $7.83 | $8.87 | 7,473 | — | — |
| 1974-01-15 | $7.80 | $8.83 | 16,014 | — | — |
| 1974-01-14 | $7.73 | $8.75 | 9,253 | — | — |
| 1974-01-11 | $7.90 | $8.95 | 62,278 | — | — |
| 1974-01-10 | $8.22 | $9.30 | 21,352 | — | — |
| 1974-01-09 | $7.97 | $9.03 | 20,285 | — | — |
| 1974-01-08 | $8.01 | $9.07 | 30,605 | — | — |
| 1974-01-07 | $8.22 | $9.30 | 17,438 | — | — |
| 1974-01-04 | $8.22 | $9.30 | 43,416 | — | — |
| 1974-01-03 | $8.04 | $9.11 | 42,349 | — | — |
| 1974-01-02 | $7.90 | $8.95 | 43,060 | — | — |