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
- 1973-05-03 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 | $4.38 | $5.07 | 84,000 | — | — |
| 1974-12-30 | $4.34 | $5.03 | 90,000 | — | — |
| 1974-12-27 | $4.34 | $5.03 | 33,600 | — | — |
| 1974-12-26 | $4.47 | $5.06 | 33,200 | — | — |
| 1974-12-24 | $4.50 | $5.09 | 14,400 | — | — |
| 1974-12-23 | $4.44 | $5.02 | 102,800 | — | — |
| 1974-12-20 | $4.47 | $5.06 | 155,200 | — | — |
| 1974-12-19 | $4.47 | $5.06 | 52,800 | — | — |
| 1974-12-18 | $4.56 | $5.16 | 104,400 | — | — |
| 1974-12-17 | $4.50 | $5.09 | 107,200 | — | — |
| 1974-12-16 | $4.38 | $4.95 | 73,600 | — | — |
| 1974-12-13 | $4.34 | $4.92 | 121,200 | — | — |
| 1974-12-12 | $4.34 | $4.92 | 81,200 | — | — |
| 1974-12-11 | $4.41 | $4.99 | 70,000 | — | — |
| 1974-12-10 | $4.34 | $4.92 | 68,000 | — | — |
| 1974-12-09 | $4.22 | $4.77 | 68,000 | — | — |
| 1974-12-06 | $4.25 | $4.81 | 96,400 | — | — |
| 1974-12-05 | $4.28 | $4.85 | 60,800 | — | — |
| 1974-12-04 | $4.38 | $4.95 | 76,000 | — | — |
| 1974-12-03 | $4.31 | $4.88 | 80,800 | — | — |
| 1974-12-02 | $4.34 | $4.92 | 73,200 | — | — |
| 1974-11-29 | $4.41 | $4.99 | 32,800 | — | — |
| 1974-11-27 | $4.38 | $4.95 | 94,400 | — | — |
| 1974-11-26 | $4.38 | $4.95 | 58,000 | — | — |
| 1974-11-25 | $4.34 | $4.92 | 60,800 | — | — |
| 1974-11-22 | $4.34 | $4.92 | 68,400 | — | — |
| 1974-11-21 | $4.28 | $4.85 | 69,200 | — | — |
| 1974-11-20 | $4.25 | $4.81 | 73,200 | — | — |
| 1974-11-19 | $4.34 | $4.92 | 294,400 | — | — |
| 1974-11-18 | $4.44 | $5.02 | 76,800 | — | — |
| 1974-11-15 | $4.56 | $5.16 | 54,000 | — | — |
| 1974-11-14 | $4.53 | $5.13 | 122,800 | — | — |
| 1974-11-13 | $4.53 | $5.13 | 130,400 | — | — |
| 1974-11-12 | $4.50 | $5.09 | 258,000 | — | — |
| 1974-11-11 | $4.63 | $5.23 | 74,800 | — | — |
| 1974-11-08 | $4.63 | $5.23 | 153,200 | — | — |
| 1974-11-07 | $4.56 | $5.16 | 174,400 | — | — |
| 1974-11-06 | $4.50 | $5.09 | 74,000 | — | — |
| 1974-11-05 | $4.44 | $5.02 | 144,800 | — | — |
| 1974-11-04 | $4.47 | $5.06 | 48,000 | — | — |
| 1974-11-01 | $4.50 | $5.09 | 88,800 | — | — |
| 1974-10-31 | $4.47 | $5.06 | 65,200 | — | — |
| 1974-10-30 | $4.44 | $5.02 | 40,800 | — | — |
| 1974-10-29 | $4.47 | $5.06 | 40,000 | — | — |
| 1974-10-28 | $4.44 | $5.02 | 30,000 | — | — |
| 1974-10-25 | $4.41 | $4.99 | 46,000 | — | — |
| 1974-10-24 | $4.31 | $4.88 | 59,600 | — | — |
| 1974-10-23 | $4.41 | $4.99 | 36,800 | — | — |
| 1974-10-22 | $4.53 | $5.13 | 46,400 | — | — |
| 1974-10-21 | $4.53 | $5.13 | 44,800 | — | — |
| 1974-10-18 | $4.63 | $5.23 | 90,000 | — | — |
| 1974-10-17 | $4.63 | $5.23 | 72,000 | — | — |
| 1974-10-16 | $4.41 | $4.99 | 58,400 | — | — |
| 1974-10-15 | $4.41 | $4.99 | 70,400 | — | — |
| 1974-10-14 | $4.50 | $5.09 | 90,400 | — | — |
| 1974-10-11 | $4.41 | $4.99 | 53,600 | — | — |
| 1974-10-10 | $4.31 | $4.88 | 92,000 | — | — |
| 1974-10-09 | $4.34 | $4.92 | 52,800 | — | — |
| 1974-10-08 | $4.13 | $4.67 | 82,000 | — | — |
| 1974-10-07 | $4.06 | $4.60 | 41,200 | — | — |
| 1974-10-04 | $3.97 | $4.49 | 240,800 | — | — |
| 1974-10-03 | $3.97 | $4.49 | 28,400 | — | — |
| 1974-10-02 | $3.91 | $4.42 | 67,200 | — | — |
| 1974-10-01 | $3.88 | $4.39 | 69,200 | — | — |
| 1974-09-30 | $3.94 | $4.46 | 50,800 | — | — |
| 1974-09-27 | $4.19 | $4.62 | 38,400 | — | — |
| 1974-09-26 | $4.19 | $4.62 | 28,400 | — | — |
| 1974-09-25 | $4.22 | $4.65 | 116,800 | — | — |
| 1974-09-24 | $4.22 | $4.65 | 34,400 | — | — |
| 1974-09-23 | $4.25 | $4.69 | 72,000 | — | — |
| 1974-09-20 | $4.28 | $4.72 | 154,400 | — | — |
| 1974-09-19 | $4.22 | $4.65 | 67,200 | — | — |
| 1974-09-18 | $4.00 | $4.41 | 66,800 | — | — |
| 1974-09-17 | $3.91 | $4.31 | 144,800 | — | — |
| 1974-09-16 | $3.72 | $4.10 | 77,600 | — | — |
| 1974-09-13 | $3.72 | $4.10 | 125,200 | — | — |
| 1974-09-12 | $3.94 | $4.34 | 123,600 | — | — |
| 1974-09-11 | $4.09 | $4.52 | 48,400 | — | — |
| 1974-09-10 | $4.16 | $4.59 | 56,400 | — | — |
| 1974-09-09 | $4.13 | $4.55 | 67,600 | — | — |
| 1974-09-06 | $4.19 | $4.62 | 46,400 | — | — |
| 1974-09-05 | $4.13 | $4.55 | 32,400 | — | — |
| 1974-09-04 | $4.03 | $4.45 | 45,600 | — | — |
| 1974-09-03 | $4.06 | $4.48 | 72,000 | — | — |
| 1974-08-30 | $4.06 | $4.48 | 84,400 | — | — |
| 1974-08-29 | $4.06 | $4.48 | 77,600 | — | — |
| 1974-08-28 | $4.09 | $4.52 | 435,200 | — | — |
| 1974-08-27 | $4.22 | $4.65 | 36,400 | — | — |
| 1974-08-26 | $4.19 | $4.62 | 34,400 | — | — |
| 1974-08-23 | $4.22 | $4.65 | 56,800 | — | — |
| 1974-08-22 | $4.22 | $4.65 | 137,200 | — | — |
| 1974-08-21 | $4.34 | $4.79 | 40,400 | — | — |
| 1974-08-20 | $4.34 | $4.79 | 68,400 | — | — |
| 1974-08-19 | $4.38 | $4.83 | 32,800 | — | — |
| 1974-08-16 | $4.44 | $4.90 | 41,600 | — | — |
| 1974-08-15 | $4.53 | $5.00 | 181,200 | — | — |
| 1974-08-14 | $4.56 | $5.03 | 32,800 | — | — |
| 1974-08-13 | $4.63 | $5.10 | 163,600 | — | — |
| 1974-08-12 | $4.66 | $5.14 | 52,400 | — | — |
| 1974-08-09 | $4.63 | $5.10 | 47,600 | — | — |
| 1974-08-08 | $4.59 | $5.07 | 71,600 | — | — |
| 1974-08-07 | $4.56 | $5.03 | 45,200 | — | — |
| 1974-08-06 | $4.50 | $4.97 | 150,800 | — | — |
| 1974-08-05 | $4.50 | $4.97 | 46,800 | — | — |
| 1974-08-02 | $4.47 | $4.93 | 55,200 | — | — |
| 1974-08-01 | $4.41 | $4.86 | 52,800 | — | — |
| 1974-07-31 | $4.47 | $4.93 | 120,400 | — | — |
| 1974-07-30 | $4.59 | $5.07 | 39,200 | — | — |
| 1974-07-29 | $4.66 | $5.14 | 31,200 | — | — |
| 1974-07-26 | $4.72 | $5.21 | 86,800 | — | — |
| 1974-07-25 | $4.69 | $5.17 | 106,000 | — | — |
| 1974-07-24 | $4.66 | $5.14 | 46,000 | — | — |
| 1974-07-23 | $4.59 | $5.07 | 185,600 | — | — |
| 1974-07-22 | $4.44 | $4.90 | 64,000 | — | — |
| 1974-07-19 | $4.53 | $5.00 | 82,800 | — | — |
| 1974-07-18 | $4.47 | $4.93 | 33,600 | — | — |
| 1974-07-17 | $4.47 | $4.93 | 49,600 | — | — |
| 1974-07-16 | $4.50 | $4.97 | 103,200 | — | — |
| 1974-07-15 | $4.53 | $5.00 | 82,400 | — | — |
| 1974-07-12 | $4.50 | $4.97 | 78,400 | — | — |
| 1974-07-11 | $4.38 | $4.83 | 36,800 | — | — |
| 1974-07-10 | $4.41 | $4.86 | 40,800 | — | — |
| 1974-07-09 | $4.41 | $4.86 | 44,800 | — | — |
| 1974-07-08 | $4.34 | $4.79 | 42,400 | — | — |
| 1974-07-05 | $4.44 | $4.90 | 24,000 | — | — |
| 1974-07-03 | $4.38 | $4.83 | 69,200 | — | — |
| 1974-07-02 | $4.34 | $4.79 | 79,200 | — | — |
| 1974-07-01 | $4.34 | $4.79 | 116,400 | — | — |
| 1974-06-28 | $4.28 | $4.72 | 74,800 | — | — |
| 1974-06-27 | $4.47 | $4.81 | 82,000 | — | — |
| 1974-06-26 | $4.50 | $4.85 | 67,200 | — | — |
| 1974-06-25 | $4.50 | $4.85 | 251,200 | — | — |
| 1974-06-24 | $4.44 | $4.78 | 44,000 | — | — |
| 1974-06-21 | $4.41 | $4.75 | 104,000 | — | — |
| 1974-06-20 | $4.44 | $4.78 | 82,400 | — | — |
| 1974-06-19 | $4.50 | $4.85 | 443,600 | — | — |
| 1974-06-18 | $4.63 | $4.98 | 60,400 | — | — |
| 1974-06-17 | $4.66 | $5.02 | 44,000 | — | — |
| 1974-06-14 | $4.72 | $5.08 | 24,000 | — | — |
| 1974-06-13 | $4.72 | $5.08 | 30,800 | — | — |
| 1974-06-12 | $4.72 | $5.08 | 35,600 | — | — |
| 1974-06-11 | $4.69 | $5.05 | 99,200 | — | — |
| 1974-06-10 | $4.78 | $5.15 | 42,800 | — | — |
| 1974-06-07 | $4.66 | $5.02 | 102,800 | — | — |
| 1974-06-06 | $4.63 | $4.98 | 50,400 | — | — |
| 1974-06-05 | $4.56 | $4.92 | 122,000 | — | — |
| 1974-06-04 | $4.59 | $4.95 | 166,400 | — | — |
| 1974-06-03 | $4.63 | $4.98 | 42,800 | — | — |
| 1974-05-31 | $4.59 | $4.95 | 33,200 | — | — |
| 1974-05-30 | $4.59 | $4.95 | 51,200 | — | — |
| 1974-05-29 | $4.56 | $4.92 | 44,800 | — | — |
| 1974-05-28 | $4.63 | $4.98 | 40,000 | — | — |
| 1974-05-24 | $4.56 | $4.92 | 100,000 | — | — |
| 1974-05-23 | $4.50 | $4.85 | 70,000 | — | — |
| 1974-05-22 | $4.47 | $4.81 | 380,800 | — | — |
| 1974-05-21 | $4.56 | $4.92 | 61,200 | — | — |
| 1974-05-20 | $4.59 | $4.95 | 42,400 | — | — |
| 1974-05-17 | $4.59 | $4.95 | 60,800 | — | — |
| 1974-05-16 | $4.59 | $4.95 | 60,400 | — | — |
| 1974-05-15 | $4.63 | $4.98 | 71,600 | — | — |
| 1974-05-14 | $4.66 | $5.02 | 59,200 | — | — |
| 1974-05-13 | $4.69 | $5.05 | 82,400 | — | — |
| 1974-05-10 | $4.78 | $5.15 | 60,800 | — | — |
| 1974-05-09 | $4.84 | $5.22 | 116,000 | — | — |
| 1974-05-08 | $4.81 | $5.19 | 69,200 | — | — |
| 1974-05-07 | $4.78 | $5.15 | 82,800 | — | — |
| 1974-05-06 | $4.66 | $5.02 | 72,400 | — | — |
| 1974-05-03 | $4.66 | $5.02 | 81,600 | — | — |
| 1974-05-02 | $4.63 | $4.98 | 124,000 | — | — |
| 1974-05-01 | $4.72 | $5.08 | 139,600 | — | — |
| 1974-04-30 | $4.50 | $4.85 | 161,600 | — | — |
| 1974-04-29 | $4.47 | $4.81 | 206,400 | — | — |
| 1974-04-26 | $4.44 | $4.78 | 244,800 | — | — |
| 1974-04-25 | $4.50 | $4.85 | 284,000 | — | — |
| 1974-04-24 | $4.63 | $4.98 | 156,400 | — | — |
| 1974-04-23 | $4.69 | $5.05 | 167,200 | — | — |
| 1974-04-22 | $4.75 | $5.12 | 42,000 | — | — |
| 1974-04-19 | $4.75 | $5.12 | 597,600 | — | — |
| 1974-04-18 | $4.81 | $5.19 | 174,000 | — | — |
| 1974-04-17 | $4.75 | $5.12 | 175,600 | — | — |
| 1974-04-16 | $4.75 | $5.12 | 168,400 | — | — |
| 1974-04-15 | $4.63 | $4.98 | 149,600 | — | — |
| 1974-04-11 | $4.66 | $5.02 | 388,000 | — | — |
| 1974-04-10 | $4.72 | $5.08 | 146,800 | — | — |
| 1974-04-09 | $4.72 | $5.08 | 70,400 | — | — |
| 1974-04-08 | $4.72 | $5.08 | 60,000 | — | — |
| 1974-04-05 | $4.78 | $5.15 | 151,600 | — | — |
| 1974-04-04 | $4.78 | $5.15 | 48,400 | — | — |
| 1974-04-03 | $4.78 | $5.15 | 242,400 | — | — |
| 1974-04-02 | $4.81 | $5.19 | 80,400 | — | — |
| 1974-04-01 | $4.84 | $5.22 | 112,400 | — | — |
| 1974-03-29 | $4.94 | $5.21 | 79,600 | — | — |
| 1974-03-28 | $4.94 | $5.21 | 136,400 | — | — |
| 1974-03-27 | $4.97 | $5.24 | 75,600 | — | — |
| 1974-03-26 | $4.94 | $5.21 | 150,800 | — | — |
| 1974-03-25 | $4.91 | $5.17 | 201,200 | — | — |
| 1974-03-22 | $4.94 | $5.21 | 188,000 | — | — |
| 1974-03-21 | $4.91 | $5.17 | 246,000 | — | — |
| 1974-03-20 | $4.81 | $5.07 | 70,000 | — | — |
| 1974-03-19 | $4.84 | $5.11 | 120,800 | — | — |
| 1974-03-18 | $4.91 | $5.17 | 378,000 | — | — |
| 1974-03-15 | $4.91 | $5.17 | 56,400 | — | — |
| 1974-03-14 | $4.94 | $5.21 | 344,800 | — | — |
| 1974-03-13 | $4.94 | $5.21 | 114,000 | — | — |
| 1974-03-12 | $4.94 | $5.21 | 69,200 | — | — |
| 1974-03-11 | $4.94 | $5.21 | 141,600 | — | — |
| 1974-03-08 | $4.94 | $5.21 | 62,000 | — | — |
| 1974-03-07 | $4.94 | $5.21 | 167,600 | — | — |
| 1974-03-06 | $4.94 | $5.21 | 555,200 | — | — |
| 1974-03-05 | $4.94 | $5.21 | 165,600 | — | — |
| 1974-03-04 | $4.88 | $5.14 | 56,000 | — | — |
| 1974-03-01 | $4.88 | $5.14 | 180,400 | — | — |
| 1974-02-28 | $4.81 | $5.07 | 170,000 | — | — |
| 1974-02-27 | $4.81 | $5.07 | 248,800 | — | — |
| 1974-02-26 | $4.81 | $5.07 | 139,200 | — | — |
| 1974-02-25 | $4.78 | $5.04 | 166,000 | — | — |
| 1974-02-22 | $4.84 | $5.11 | 154,400 | — | — |
| 1974-02-21 | $4.81 | $5.07 | 256,000 | — | — |
| 1974-02-20 | $4.78 | $5.04 | 117,600 | — | — |
| 1974-02-19 | $4.75 | $5.01 | 146,800 | — | — |
| 1974-02-15 | $4.69 | $4.94 | 335,600 | — | — |
| 1974-02-14 | $4.66 | $4.91 | 358,000 | — | — |
| 1974-02-13 | $4.66 | $4.91 | 357,200 | — | — |
| 1974-02-12 | $4.63 | $4.88 | 276,800 | — | — |
| 1974-02-11 | $4.63 | $4.88 | 394,800 | — | — |
| 1974-02-08 | $4.66 | $4.91 | 103,600 | — | — |
| 1974-02-07 | $4.66 | $4.91 | 154,400 | — | — |
| 1974-02-06 | $4.59 | $4.84 | 455,600 | — | — |
| 1974-02-05 | $4.66 | $4.91 | 294,000 | — | — |
| 1974-02-04 | $4.66 | $4.91 | 434,000 | — | — |
| 1974-02-01 | $4.66 | $4.91 | 79,600 | — | — |
| 1974-01-31 | $4.66 | $4.91 | 162,800 | — | — |
| 1974-01-30 | $4.72 | $4.98 | 172,000 | — | — |
| 1974-01-29 | $4.69 | $4.94 | 107,200 | — | — |
| 1974-01-28 | $4.66 | $4.91 | 123,200 | — | — |
| 1974-01-25 | $4.66 | $4.91 | 164,800 | — | — |
| 1974-01-24 | $4.63 | $4.88 | 1,103,600 | — | — |
| 1974-01-23 | $4.75 | $5.01 | 112,800 | — | — |
| 1974-01-22 | $4.69 | $4.94 | 950,000 | — | — |
| 1974-01-21 | $4.63 | $4.88 | 169,600 | — | — |
| 1974-01-18 | $4.66 | $4.91 | 190,400 | — | — |
| 1974-01-17 | $4.75 | $5.01 | 440,000 | — | — |
| 1974-01-16 | $4.81 | $5.07 | 149,600 | — | — |
| 1974-01-15 | $4.75 | $5.01 | 119,600 | — | — |
| 1974-01-14 | $4.69 | $4.94 | 149,600 | — | — |
| 1974-01-11 | $4.69 | $4.94 | 137,600 | — | — |
| 1974-01-10 | $4.69 | $4.94 | 54,800 | — | — |
| 1974-01-09 | $4.66 | $4.91 | 88,800 | — | — |
| 1974-01-08 | $4.72 | $4.98 | 176,000 | — | — |
| 1974-01-07 | $4.81 | $5.07 | 101,200 | — | — |
| 1974-01-04 | $4.81 | $5.07 | 140,000 | — | — |
| 1974-01-03 | $4.84 | $5.11 | 256,800 | — | — |
| 1974-01-02 | $4.72 | $4.98 | 55,200 | — | — |