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 | $6.38 | $6.48 | 50,300 | — | — |
| 1974-12-30 | $6.00 | $6.10 | 42,300 | — | — |
| 1974-12-27 | $6.13 | $6.23 | 39,100 | — | — |
| 1974-12-26 | $6.00 | $6.10 | 42,400 | — | — |
| 1974-12-24 | $6.00 | $6.10 | 25,700 | — | — |
| 1974-12-23 | $5.88 | $5.97 | 57,200 | — | — |
| 1974-12-20 | $5.75 | $5.84 | 35,500 | — | — |
| 1974-12-19 | $5.88 | $5.97 | 32,200 | — | — |
| 1974-12-18 | $6.00 | $6.10 | 29,000 | — | — |
| 1974-12-17 | $5.75 | $5.84 | 29,000 | — | — |
| 1974-12-16 | $6.00 | $6.10 | 43,200 | — | — |
| 1974-12-13 | $5.88 | $5.97 | 22,800 | — | — |
| 1974-12-12 | $6.00 | $6.10 | 38,100 | — | — |
| 1974-12-11 | $6.00 | $6.10 | 42,900 | — | — |
| 1974-12-10 | $6.00 | $6.10 | 33,900 | — | — |
| 1974-12-09 | $6.13 | $6.23 | 56,200 | — | — |
| 1974-12-06 | $5.75 | $5.84 | 43,900 | — | — |
| 1974-12-05 | $5.88 | $5.97 | 45,000 | — | — |
| 1974-12-04 | $6.00 | $6.10 | 29,600 | — | — |
| 1974-12-03 | $6.00 | $6.10 | 26,600 | — | — |
| 1974-12-02 | $6.00 | $6.10 | 30,100 | — | — |
| 1974-11-29 | $6.25 | $6.35 | 21,500 | — | — |
| 1974-11-27 | $6.13 | $6.23 | 28,800 | — | — |
| 1974-11-26 | $6.13 | $6.23 | 46,300 | — | — |
| 1974-11-25 | $6.13 | $6.23 | 48,100 | — | — |
| 1974-11-22 | $6.38 | $6.48 | 35,300 | — | — |
| 1974-11-21 | $6.63 | $6.73 | 42,800 | — | — |
| 1974-11-20 | $6.50 | $6.61 | 29,500 | — | — |
| 1974-11-19 | $6.50 | $6.61 | 22,100 | — | — |
| 1974-11-18 | $6.63 | $6.73 | 30,800 | — | — |
| 1974-11-15 | $6.63 | $6.73 | 26,300 | — | — |
| 1974-11-14 | $6.63 | $6.73 | 31,200 | — | — |
| 1974-11-13 | $6.88 | $6.99 | 40,400 | — | — |
| 1974-11-12 | $6.88 | $6.99 | 124,300 | — | — |
| 1974-11-11 | $7.00 | $7.11 | 64,800 | — | — |
| 1974-11-08 | $6.75 | $6.86 | 75,000 | — | — |
| 1974-11-07 | $6.63 | $6.73 | 37,300 | — | — |
| 1974-11-06 | $6.50 | $6.61 | 34,000 | — | — |
| 1974-11-05 | $6.63 | $6.73 | 39,500 | — | — |
| 1974-11-04 | $6.50 | $6.61 | 53,100 | — | — |
| 1974-11-01 | $6.38 | $6.48 | 57,800 | — | — |
| 1974-10-31 | $6.38 | $6.48 | 22,900 | — | — |
| 1974-10-30 | $6.25 | $6.35 | 49,300 | — | — |
| 1974-10-29 | $6.38 | $6.48 | 41,100 | — | — |
| 1974-10-28 | $6.13 | $6.23 | 97,400 | — | — |
| 1974-10-25 | $6.13 | $6.23 | 67,200 | — | — |
| 1974-10-24 | $6.13 | $6.23 | 18,500 | — | — |
| 1974-10-23 | $6.13 | $6.23 | 32,500 | — | — |
| 1974-10-22 | $6.38 | $6.48 | 30,100 | — | — |
| 1974-10-21 | $6.50 | $6.61 | 29,200 | — | — |
| 1974-10-18 | $6.63 | $6.73 | 71,700 | — | — |
| 1974-10-17 | $6.75 | $6.86 | 10,000 | — | — |
| 1974-10-16 | $6.88 | $6.99 | 18,200 | — | — |
| 1974-10-15 | $7.00 | $7.11 | 29,700 | — | — |
| 1974-10-14 | $7.38 | $7.50 | 43,100 | — | — |
| 1974-10-11 | $6.88 | $6.99 | 23,500 | — | — |
| 1974-10-10 | $6.63 | $6.73 | 31,000 | — | — |
| 1974-10-09 | $6.63 | $6.73 | 16,500 | — | — |
| 1974-10-08 | $6.63 | $6.73 | 30,800 | — | — |
| 1974-10-07 | $6.25 | $6.35 | 27,300 | — | — |
| 1974-10-04 | $5.88 | $5.97 | 17,700 | — | — |
| 1974-10-03 | $5.88 | $5.97 | 23,200 | — | — |
| 1974-10-02 | $5.88 | $5.97 | 12,600 | — | — |
| 1974-10-01 | $6.00 | $6.10 | 23,300 | — | — |
| 1974-09-30 | $6.00 | $6.10 | 31,300 | — | — |
| 1974-09-27 | $6.00 | $6.10 | 17,200 | — | — |
| 1974-09-26 | $6.25 | $6.35 | 15,500 | — | — |
| 1974-09-25 | $6.38 | $6.48 | 8,300 | — | — |
| 1974-09-24 | $6.50 | $6.61 | 8,000 | — | — |
| 1974-09-23 | $6.38 | $6.48 | 12,900 | — | — |
| 1974-09-20 | $6.50 | $6.61 | 16,600 | — | — |
| 1974-09-19 | $6.38 | $6.48 | 18,700 | — | — |
| 1974-09-18 | $6.00 | $6.10 | 14,700 | — | — |
| 1974-09-17 | $6.00 | $6.10 | 24,400 | — | — |
| 1974-09-16 | $5.88 | $5.97 | 18,900 | — | — |
| 1974-09-13 | $5.63 | $5.72 | 31,800 | — | — |
| 1974-09-12 | $6.00 | $6.10 | 33,700 | — | — |
| 1974-09-11 | $6.25 | $6.35 | 72,000 | — | — |
| 1974-09-10 | $6.13 | $6.23 | 13,000 | — | — |
| 1974-09-09 | $6.38 | $6.48 | 28,400 | — | — |
| 1974-09-06 | $6.50 | $6.61 | 14,500 | — | — |
| 1974-09-05 | $6.50 | $6.61 | 18,200 | — | — |
| 1974-09-04 | $6.38 | $6.48 | 36,300 | — | — |
| 1974-09-03 | $6.50 | $6.61 | 12,500 | — | — |
| 1974-08-30 | $6.50 | $6.61 | 17,100 | — | — |
| 1974-08-29 | $6.63 | $6.73 | 18,000 | — | — |
| 1974-08-28 | $6.75 | $6.86 | 21,700 | — | — |
| 1974-08-27 | $6.63 | $6.73 | 15,400 | — | — |
| 1974-08-26 | $6.88 | $6.99 | 20,200 | — | — |
| 1974-08-23 | $7.38 | $7.50 | 24,400 | — | — |
| 1974-08-22 | $7.25 | $7.37 | 11,100 | — | — |
| 1974-08-21 | $7.25 | $7.37 | 7,300 | — | — |
| 1974-08-20 | $7.38 | $7.50 | 50,300 | — | — |
| 1974-08-19 | $7.00 | $7.11 | 22,600 | — | — |
| 1974-08-16 | $7.00 | $7.11 | 108,800 | — | — |
| 1974-08-15 | $7.25 | $7.37 | 12,700 | — | — |
| 1974-08-14 | $7.38 | $7.50 | 13,200 | — | — |
| 1974-08-13 | $7.63 | $7.75 | 16,600 | — | — |
| 1974-08-12 | $7.50 | $7.62 | 18,900 | — | — |
| 1974-08-09 | $7.50 | $7.62 | 18,200 | — | — |
| 1974-08-08 | $7.38 | $7.50 | 25,800 | — | — |
| 1974-08-07 | $7.25 | $7.37 | 57,100 | — | — |
| 1974-08-06 | $7.13 | $7.24 | 14,300 | — | — |
| 1974-08-05 | $7.13 | $7.24 | 19,000 | — | — |
| 1974-08-02 | $7.00 | $7.11 | 12,000 | — | — |
| 1974-08-01 | $7.00 | $7.11 | 10,800 | — | — |
| 1974-07-31 | $7.00 | $7.11 | 15,400 | — | — |
| 1974-07-30 | $6.88 | $6.99 | 10,900 | — | — |
| 1974-07-29 | $7.13 | $7.24 | 14,300 | — | — |
| 1974-07-26 | $7.00 | $7.11 | 23,000 | — | — |
| 1974-07-25 | $7.13 | $7.24 | 14,900 | — | — |
| 1974-07-24 | $7.38 | $7.50 | 21,300 | — | — |
| 1974-07-23 | $7.25 | $7.37 | 18,900 | — | — |
| 1974-07-22 | $6.88 | $6.99 | 17,800 | — | — |
| 1974-07-19 | $7.13 | $7.24 | 9,400 | — | — |
| 1974-07-18 | $7.25 | $7.37 | 16,400 | — | — |
| 1974-07-17 | $7.25 | $7.37 | 26,300 | — | — |
| 1974-07-16 | $7.25 | $7.37 | 8,600 | — | — |
| 1974-07-15 | $7.00 | $7.11 | 70,500 | — | — |
| 1974-07-12 | $7.38 | $7.50 | 18,300 | — | — |
| 1974-07-11 | $6.75 | $6.86 | 26,700 | — | — |
| 1974-07-10 | $6.88 | $6.99 | 18,200 | — | — |
| 1974-07-09 | $6.75 | $6.86 | 65,000 | — | — |
| 1974-07-08 | $6.75 | $6.86 | 21,200 | — | — |
| 1974-07-05 | $6.88 | $6.99 | 23,300 | — | — |
| 1974-07-03 | $7.00 | $7.11 | 35,400 | — | — |
| 1974-07-02 | $6.88 | $6.99 | 43,200 | — | — |
| 1974-07-01 | $7.00 | $7.11 | 38,300 | — | — |
| 1974-06-28 | $6.50 | $6.61 | 44,000 | — | — |
| 1974-06-27 | $6.88 | $6.99 | 23,000 | — | — |
| 1974-06-26 | $6.88 | $6.99 | 56,800 | — | — |
| 1974-06-25 | $7.13 | $7.24 | 56,800 | — | — |
| 1974-06-24 | $7.25 | $7.37 | 22,300 | — | — |
| 1974-06-21 | $7.13 | $7.24 | 28,600 | — | — |
| 1974-06-20 | $7.00 | $7.11 | 20,900 | — | — |
| 1974-06-19 | $7.25 | $7.37 | 18,400 | — | — |
| 1974-06-18 | $7.25 | $7.37 | 25,200 | — | — |
| 1974-06-17 | $7.38 | $7.50 | 12,300 | — | — |
| 1974-06-14 | $7.63 | $7.75 | 15,000 | — | — |
| 1974-06-13 | $7.63 | $7.75 | 23,400 | — | — |
| 1974-06-12 | $7.63 | $7.75 | 19,800 | — | — |
| 1974-06-11 | $7.88 | $8.00 | 40,500 | — | — |
| 1974-06-10 | $8.00 | $8.13 | 38,200 | — | — |
| 1974-06-07 | $7.88 | $8.00 | 33,200 | — | — |
| 1974-06-06 | $7.63 | $7.75 | 62,700 | — | — |
| 1974-06-05 | $7.63 | $7.75 | 36,600 | — | — |
| 1974-06-04 | $7.63 | $7.75 | 41,700 | — | — |
| 1974-06-03 | $7.50 | $7.62 | 40,500 | — | — |
| 1974-05-31 | $7.38 | $7.50 | 96,400 | — | — |
| 1974-05-30 | $7.00 | $7.11 | 59,000 | — | — |
| 1974-05-29 | $7.13 | $7.24 | 85,600 | — | — |
| 1974-05-28 | $7.38 | $7.50 | 60,500 | — | — |
| 1974-05-24 | $7.50 | $7.62 | 103,400 | — | — |
| 1974-05-23 | $8.38 | $8.51 | 56,200 | — | — |
| 1974-05-22 | $7.50 | $7.62 | 61,700 | — | — |
| 1974-05-21 | $7.75 | $7.88 | 34,500 | — | — |
| 1974-05-20 | $7.75 | $7.88 | 34,200 | — | — |
| 1974-05-17 | $7.75 | $7.88 | 54,600 | — | — |
| 1974-05-16 | $7.75 | $7.88 | 41,000 | — | — |
| 1974-05-15 | $7.75 | $7.88 | 46,700 | — | — |
| 1974-05-14 | $7.50 | $7.62 | 65,400 | — | — |
| 1974-05-13 | $8.25 | $8.39 | 50,000 | — | — |
| 1974-05-10 | $8.50 | $8.64 | 37,800 | — | — |
| 1974-05-09 | $8.75 | $8.89 | 39,500 | — | — |
| 1974-05-08 | $8.63 | $8.77 | 32,000 | — | — |
| 1974-05-07 | $8.63 | $8.77 | 42,400 | — | — |
| 1974-05-06 | $8.50 | $8.64 | 150,900 | — | — |
| 1974-05-03 | $8.88 | $9.02 | 25,900 | — | — |
| 1974-05-02 | $8.88 | $9.02 | 34,100 | — | — |
| 1974-05-01 | $9.13 | $9.27 | 66,800 | — | — |
| 1974-04-30 | $8.75 | $8.89 | 44,700 | — | — |
| 1974-04-29 | $9.13 | $9.27 | 57,900 | — | — |
| 1974-04-26 | $9.25 | $9.40 | 70,800 | — | — |
| 1974-04-25 | $9.50 | $9.66 | 75,000 | — | — |
| 1974-04-24 | $9.50 | $9.66 | 70,900 | — | — |
| 1974-04-23 | $10.25 | $10.42 | 57,000 | — | — |
| 1974-04-22 | $11.00 | $11.18 | 26,700 | — | — |
| 1974-04-19 | $11.00 | $11.18 | 17,200 | — | — |
| 1974-04-18 | $11.13 | $11.31 | 12,200 | — | — |
| 1974-04-17 | $11.13 | $11.31 | 13,000 | — | — |
| 1974-04-16 | $11.38 | $11.56 | 11,500 | — | — |
| 1974-04-15 | $11.00 | $11.18 | 43,000 | — | — |
| 1974-04-11 | $11.00 | $11.18 | 11,700 | — | — |
| 1974-04-10 | $11.25 | $11.43 | 8,700 | — | — |
| 1974-04-09 | $11.13 | $11.31 | 11,100 | — | — |
| 1974-04-08 | $11.00 | $11.18 | 12,600 | — | — |
| 1974-04-05 | $11.25 | $11.43 | 13,300 | — | — |
| 1974-04-04 | $11.38 | $11.56 | 13,100 | — | — |
| 1974-04-03 | $11.38 | $11.56 | 15,800 | — | — |
| 1974-04-02 | $11.13 | $11.31 | 109,600 | — | — |
| 1974-04-01 | $11.63 | $11.82 | 13,100 | — | — |
| 1974-03-29 | $11.63 | $11.82 | 11,300 | — | — |
| 1974-03-28 | $11.50 | $11.69 | 11,300 | — | — |
| 1974-03-27 | $11.75 | $11.94 | 5,300 | — | — |
| 1974-03-26 | $11.63 | $11.82 | 7,400 | — | — |
| 1974-03-25 | $11.63 | $11.82 | 11,800 | — | — |
| 1974-03-22 | $11.75 | $11.94 | 7,400 | — | — |
| 1974-03-21 | $11.63 | $11.82 | 14,000 | — | — |
| 1974-03-20 | $11.50 | $11.69 | 10,600 | — | — |
| 1974-03-19 | $11.75 | $11.94 | 9,500 | — | — |
| 1974-03-18 | $11.75 | $11.94 | 9,200 | — | — |
| 1974-03-15 | $11.75 | $11.94 | 7,300 | — | — |
| 1974-03-14 | $11.88 | $12.07 | 19,700 | — | — |
| 1974-03-13 | $12.00 | $12.20 | 8,700 | — | — |
| 1974-03-12 | $11.75 | $11.94 | 16,800 | — | — |
| 1974-03-11 | $12.00 | $12.20 | 12,200 | — | — |
| 1974-03-08 | $11.88 | $12.07 | 8,700 | — | — |
| 1974-03-07 | $12.00 | $12.20 | 18,100 | — | — |
| 1974-03-06 | $12.00 | $12.20 | 14,900 | — | — |
| 1974-03-05 | $12.00 | $12.20 | 13,600 | — | — |
| 1974-03-04 | $12.13 | $12.32 | 26,400 | — | — |
| 1974-03-01 | $12.13 | $12.32 | 4,900 | — | — |
| 1974-02-28 | $12.13 | $12.32 | 7,900 | — | — |
| 1974-02-27 | $12.13 | $12.32 | 6,700 | — | — |
| 1974-02-26 | $12.00 | $12.20 | 20,500 | — | — |
| 1974-02-25 | $12.25 | $12.45 | 7,900 | — | — |
| 1974-02-22 | $12.50 | $12.70 | 7,900 | — | — |
| 1974-02-21 | $12.50 | $12.70 | 9,600 | — | — |
| 1974-02-20 | $12.50 | $12.70 | 6,400 | — | — |
| 1974-02-19 | $12.38 | $12.58 | 11,300 | — | — |
| 1974-02-15 | $12.25 | $12.45 | 5,700 | — | — |
| 1974-02-14 | $12.38 | $12.58 | 4,900 | — | — |
| 1974-02-13 | $12.00 | $12.20 | 10,900 | — | — |
| 1974-02-12 | $12.00 | $12.20 | 12,000 | — | — |
| 1974-02-11 | $12.13 | $12.32 | 10,500 | — | — |
| 1974-02-08 | $12.13 | $12.32 | 18,900 | — | — |
| 1974-02-07 | $12.13 | $12.32 | 26,500 | — | — |
| 1974-02-06 | $12.00 | $12.20 | 11,300 | — | — |
| 1974-02-05 | $11.88 | $12.07 | 20,600 | — | — |
| 1974-02-04 | $11.75 | $11.94 | 27,200 | — | — |
| 1974-02-01 | $11.75 | $11.94 | 10,300 | — | — |
| 1974-01-31 | $11.75 | $11.94 | 8,900 | — | — |
| 1974-01-30 | $11.75 | $11.94 | 10,700 | — | — |
| 1974-01-29 | $12.00 | $12.20 | 11,500 | — | — |
| 1974-01-28 | $12.00 | $12.20 | 8,200 | — | — |
| 1974-01-25 | $12.13 | $12.32 | 10,200 | — | — |
| 1974-01-24 | $12.13 | $12.32 | 10,000 | — | — |
| 1974-01-23 | $12.00 | $12.20 | 18,600 | — | — |
| 1974-01-22 | $12.25 | $12.45 | 8,500 | — | — |
| 1974-01-21 | $11.88 | $12.07 | 12,000 | — | — |
| 1974-01-18 | $11.50 | $11.69 | 10,700 | — | — |
| 1974-01-17 | $11.75 | $11.94 | 12,400 | — | — |
| 1974-01-16 | $11.63 | $11.82 | 8,800 | — | — |
| 1974-01-15 | $11.38 | $11.56 | 11,700 | — | — |
| 1974-01-14 | $11.63 | $11.82 | 6,700 | — | — |
| 1974-01-11 | $11.63 | $11.82 | 6,500 | — | — |
| 1974-01-10 | $11.50 | $11.69 | 8,300 | — | — |
| 1974-01-09 | $11.38 | $11.56 | 12,800 | — | — |
| 1974-01-08 | $11.38 | $11.56 | 22,200 | — | — |
| 1974-01-07 | $11.88 | $12.07 | 17,800 | — | — |
| 1974-01-04 | $11.88 | $12.07 | 32,400 | — | — |
| 1974-01-03 | $11.88 | $12.07 | 15,900 | — | — |
| 1974-01-02 | $11.75 | $11.94 | 10,900 | — | — |