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
- 1972-06-01 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 | $6.44 | $7.77 | 89,200 | — | — |
| 1974-12-30 | $6.19 | $7.47 | 22,200 | — | — |
| 1974-12-27 | $6.06 | $7.32 | 29,800 | — | — |
| 1974-12-26 | $6.25 | $7.54 | 24,000 | — | — |
| 1974-12-24 | $6.19 | $7.47 | 18,400 | — | — |
| 1974-12-23 | $6.13 | $7.39 | 35,200 | — | — |
| 1974-12-20 | $6.00 | $7.24 | 54,200 | — | — |
| 1974-12-19 | $6.19 | $7.47 | 35,000 | — | — |
| 1974-12-18 | $6.25 | $7.54 | 27,200 | — | — |
| 1974-12-17 | $6.13 | $7.39 | 61,400 | — | — |
| 1974-12-16 | $5.94 | $7.16 | 34,400 | — | — |
| 1974-12-13 | $5.88 | $7.09 | 51,200 | — | — |
| 1974-12-12 | $6.13 | $7.39 | 167,600 | — | — |
| 1974-12-11 | $6.38 | $7.69 | 48,600 | — | — |
| 1974-12-10 | $6.50 | $7.84 | 20,600 | — | — |
| 1974-12-09 | $6.50 | $7.65 | 76,600 | — | — |
| 1974-12-06 | $6.38 | $7.51 | 65,600 | — | — |
| 1974-12-05 | $6.50 | $7.65 | 92,400 | — | — |
| 1974-12-04 | $6.75 | $7.95 | 48,000 | — | — |
| 1974-12-03 | $6.75 | $7.95 | 28,600 | — | — |
| 1974-12-02 | $6.81 | $8.02 | 81,200 | — | — |
| 1974-11-29 | $6.88 | $8.09 | 20,000 | — | — |
| 1974-11-27 | $7.13 | $8.39 | 41,600 | — | — |
| 1974-11-26 | $6.94 | $8.17 | 65,600 | — | — |
| 1974-11-25 | $6.94 | $8.17 | 41,400 | — | — |
| 1974-11-22 | $6.88 | $8.09 | 167,200 | — | — |
| 1974-11-21 | $6.63 | $7.80 | 40,400 | — | — |
| 1974-11-20 | $6.25 | $7.36 | 19,600 | — | — |
| 1974-11-19 | $6.06 | $7.14 | 80,200 | — | — |
| 1974-11-18 | $6.06 | $7.14 | 113,000 | — | — |
| 1974-11-15 | $6.31 | $7.43 | 52,200 | — | — |
| 1974-11-14 | $6.69 | $7.87 | 35,600 | — | — |
| 1974-11-13 | $6.88 | $8.09 | 96,000 | — | — |
| 1974-11-12 | $7.25 | $8.54 | 81,000 | — | — |
| 1974-11-11 | $7.25 | $8.54 | 61,600 | — | — |
| 1974-11-08 | $7.19 | $8.46 | 49,800 | — | — |
| 1974-11-07 | $7.19 | $8.46 | 43,000 | — | — |
| 1974-11-06 | $6.88 | $8.09 | 58,000 | — | — |
| 1974-11-05 | $6.69 | $7.87 | 21,400 | — | — |
| 1974-11-04 | $6.56 | $7.73 | 20,400 | — | — |
| 1974-11-01 | $6.69 | $7.87 | 26,400 | — | — |
| 1974-10-31 | $6.69 | $7.87 | 72,800 | — | — |
| 1974-10-30 | $6.63 | $7.80 | 59,600 | — | — |
| 1974-10-29 | $6.50 | $7.65 | 22,600 | — | — |
| 1974-10-28 | $6.25 | $7.36 | 47,200 | — | — |
| 1974-10-25 | $6.25 | $7.36 | 50,000 | — | — |
| 1974-10-24 | $6.19 | $7.29 | 114,600 | — | — |
| 1974-10-23 | $6.19 | $7.29 | 44,800 | — | — |
| 1974-10-22 | $6.38 | $7.51 | 28,600 | — | — |
| 1974-10-21 | $6.31 | $7.43 | 44,400 | — | — |
| 1974-10-18 | $6.50 | $7.65 | 49,200 | — | — |
| 1974-10-17 | $6.38 | $7.51 | 128,400 | — | — |
| 1974-10-16 | $6.31 | $7.43 | 56,400 | — | — |
| 1974-10-15 | $6.31 | $7.43 | 74,600 | — | — |
| 1974-10-14 | $6.25 | $7.36 | 63,200 | — | — |
| 1974-10-11 | $6.00 | $7.06 | 81,200 | — | — |
| 1974-10-10 | $5.94 | $6.99 | 146,600 | — | — |
| 1974-10-09 | $5.75 | $6.77 | 57,800 | — | — |
| 1974-10-08 | $5.31 | $6.26 | 101,600 | — | — |
| 1974-10-07 | $5.31 | $6.26 | 51,600 | — | — |
| 1974-10-04 | $5.00 | $5.89 | 208,800 | — | — |
| 1974-10-03 | $5.06 | $5.96 | 194,600 | — | — |
| 1974-10-02 | $5.13 | $6.03 | 46,400 | — | — |
| 1974-10-01 | $5.06 | $5.96 | 52,200 | — | — |
| 1974-09-30 | $5.00 | $5.89 | 176,200 | — | — |
| 1974-09-27 | $5.19 | $6.11 | 32,400 | — | — |
| 1974-09-26 | $5.13 | $6.03 | 40,800 | — | — |
| 1974-09-25 | $5.06 | $5.96 | 139,200 | — | — |
| 1974-09-24 | $5.00 | $5.89 | 57,800 | — | — |
| 1974-09-23 | $5.13 | $6.03 | 85,000 | — | — |
| 1974-09-20 | $5.31 | $6.26 | 226,400 | — | — |
| 1974-09-19 | $4.94 | $5.81 | 118,000 | — | — |
| 1974-09-18 | $4.94 | $5.81 | 43,800 | — | — |
| 1974-09-17 | $4.88 | $5.74 | 55,400 | — | — |
| 1974-09-16 | $4.69 | $5.52 | 54,000 | — | — |
| 1974-09-13 | $4.63 | $5.45 | 42,400 | — | — |
| 1974-09-12 | $4.75 | $5.59 | 62,000 | — | — |
| 1974-09-11 | $4.75 | $5.59 | 53,600 | — | — |
| 1974-09-10 | $4.75 | $5.59 | 56,800 | — | — |
| 1974-09-09 | $5.00 | $5.89 | 38,400 | — | — |
| 1974-09-06 | $5.13 | $5.85 | 249,200 | — | — |
| 1974-09-05 | $5.00 | $5.71 | 100,000 | — | — |
| 1974-09-04 | $5.13 | $5.85 | 71,400 | — | — |
| 1974-09-03 | $5.13 | $5.85 | 44,800 | — | — |
| 1974-08-30 | $5.19 | $5.92 | 53,800 | — | — |
| 1974-08-29 | $5.00 | $5.71 | 52,200 | — | — |
| 1974-08-28 | $5.06 | $5.78 | 674,000 | — | — |
| 1974-08-27 | $5.25 | $5.99 | 91,200 | — | — |
| 1974-08-26 | $5.31 | $6.06 | 49,400 | — | — |
| 1974-08-23 | $5.13 | $5.85 | 87,200 | — | — |
| 1974-08-22 | $5.13 | $5.85 | 76,000 | — | — |
| 1974-08-21 | $5.25 | $5.99 | 45,000 | — | — |
| 1974-08-20 | $5.56 | $6.35 | 53,200 | — | — |
| 1974-08-19 | $5.69 | $6.49 | 31,400 | — | — |
| 1974-08-16 | $5.75 | $6.56 | 33,800 | — | — |
| 1974-08-15 | $5.75 | $6.56 | 30,200 | — | — |
| 1974-08-14 | $5.69 | $6.49 | 82,400 | — | — |
| 1974-08-13 | $6.00 | $6.85 | 42,600 | — | — |
| 1974-08-12 | $6.00 | $6.85 | 31,400 | — | — |
| 1974-08-09 | $5.94 | $6.78 | 41,600 | — | — |
| 1974-08-08 | $6.00 | $6.85 | 47,400 | — | — |
| 1974-08-07 | $5.88 | $6.70 | 43,200 | — | — |
| 1974-08-06 | $5.81 | $6.63 | 50,600 | — | — |
| 1974-08-05 | $5.88 | $6.70 | 68,800 | — | — |
| 1974-08-02 | $5.81 | $6.63 | 59,000 | — | — |
| 1974-08-01 | $5.75 | $6.56 | 44,600 | — | — |
| 1974-07-31 | $5.81 | $6.63 | 21,600 | — | — |
| 1974-07-30 | $5.88 | $6.70 | 35,800 | — | — |
| 1974-07-29 | $5.94 | $6.78 | 30,200 | — | — |
| 1974-07-26 | $6.06 | $6.92 | 24,000 | — | — |
| 1974-07-25 | $6.00 | $6.85 | 35,400 | — | — |
| 1974-07-24 | $5.94 | $6.78 | 146,800 | — | — |
| 1974-07-23 | $5.75 | $6.56 | 89,200 | — | — |
| 1974-07-22 | $5.63 | $6.42 | 35,400 | — | — |
| 1974-07-19 | $5.75 | $6.56 | 133,200 | — | — |
| 1974-07-18 | $5.75 | $6.56 | 48,200 | — | — |
| 1974-07-17 | $5.81 | $6.63 | 30,600 | — | — |
| 1974-07-16 | $5.88 | $6.70 | 277,200 | — | — |
| 1974-07-15 | $5.88 | $6.70 | 32,400 | — | — |
| 1974-07-12 | $6.00 | $6.85 | 81,000 | — | — |
| 1974-07-11 | $5.88 | $6.70 | 34,400 | — | — |
| 1974-07-10 | $5.81 | $6.63 | 162,000 | — | — |
| 1974-07-09 | $6.13 | $6.99 | 28,000 | — | — |
| 1974-07-08 | $6.19 | $7.06 | 63,000 | — | — |
| 1974-07-05 | $6.19 | $7.06 | 34,200 | — | — |
| 1974-07-03 | $6.38 | $7.28 | 48,400 | — | — |
| 1974-07-02 | $6.13 | $6.99 | 33,000 | — | — |
| 1974-07-01 | $6.00 | $6.85 | 76,000 | — | — |
| 1974-06-28 | $5.75 | $6.56 | 72,000 | — | — |
| 1974-06-27 | $5.88 | $6.70 | 30,200 | — | — |
| 1974-06-26 | $5.88 | $6.70 | 26,800 | — | — |
| 1974-06-25 | $6.00 | $6.85 | 50,800 | — | — |
| 1974-06-24 | $5.94 | $6.78 | 34,400 | — | — |
| 1974-06-21 | $5.88 | $6.70 | 91,400 | — | — |
| 1974-06-20 | $6.00 | $6.85 | 49,600 | — | — |
| 1974-06-19 | $6.00 | $6.85 | 32,000 | — | — |
| 1974-06-18 | $5.88 | $6.70 | 61,400 | — | — |
| 1974-06-17 | $5.94 | $6.78 | 123,200 | — | — |
| 1974-06-14 | $6.06 | $6.92 | 50,800 | — | — |
| 1974-06-13 | $6.25 | $7.13 | 35,200 | — | — |
| 1974-06-12 | $6.13 | $6.99 | 49,800 | — | — |
| 1974-06-11 | $6.31 | $7.20 | 154,400 | — | — |
| 1974-06-10 | $6.38 | $7.28 | 41,200 | — | — |
| 1974-06-07 | $6.38 | $7.28 | 52,800 | — | — |
| 1974-06-06 | $6.25 | $7.13 | 44,600 | — | — |
| 1974-06-05 | $6.50 | $7.25 | 64,000 | — | — |
| 1974-06-04 | $6.50 | $7.25 | 75,200 | — | — |
| 1974-06-03 | $6.38 | $7.11 | 48,600 | — | — |
| 1974-05-31 | $6.31 | $7.04 | 61,800 | — | — |
| 1974-05-30 | $6.25 | $6.97 | 135,200 | — | — |
| 1974-05-29 | $6.44 | $7.18 | 57,000 | — | — |
| 1974-05-28 | $6.44 | $7.18 | 41,400 | — | — |
| 1974-05-24 | $6.31 | $7.04 | 325,600 | — | — |
| 1974-05-23 | $6.25 | $6.97 | 27,600 | — | — |
| 1974-05-22 | $6.19 | $6.90 | 62,800 | — | — |
| 1974-05-21 | $6.44 | $7.18 | 27,200 | — | — |
| 1974-05-20 | $6.44 | $7.18 | 280,800 | — | — |
| 1974-05-17 | $6.56 | $7.32 | 78,200 | — | — |
| 1974-05-16 | $6.56 | $7.32 | 52,800 | — | — |
| 1974-05-15 | $6.38 | $7.11 | 70,800 | — | — |
| 1974-05-14 | $6.75 | $7.53 | 47,400 | — | — |
| 1974-05-13 | $6.88 | $7.67 | 20,000 | — | — |
| 1974-05-10 | $6.88 | $7.67 | 34,200 | — | — |
| 1974-05-09 | $6.81 | $7.60 | 39,800 | — | — |
| 1974-05-08 | $6.88 | $7.67 | 139,400 | — | — |
| 1974-05-07 | $6.75 | $7.53 | 163,400 | — | — |
| 1974-05-06 | $6.63 | $7.39 | 100,000 | — | — |
| 1974-05-03 | $6.56 | $7.32 | 77,400 | — | — |
| 1974-05-02 | $6.56 | $7.32 | 195,600 | — | — |
| 1974-05-01 | $6.56 | $7.32 | 100,200 | — | — |
| 1974-04-30 | $6.50 | $7.25 | 67,400 | — | — |
| 1974-04-29 | $6.56 | $7.32 | 42,400 | — | — |
| 1974-04-26 | $6.63 | $7.39 | 48,000 | — | — |
| 1974-04-25 | $6.63 | $7.39 | 92,200 | — | — |
| 1974-04-24 | $6.88 | $7.67 | 30,000 | — | — |
| 1974-04-23 | $6.88 | $7.67 | 50,000 | — | — |
| 1974-04-22 | $7.13 | $7.94 | 16,400 | — | — |
| 1974-04-19 | $7.13 | $7.94 | 134,200 | — | — |
| 1974-04-18 | $7.38 | $8.22 | 15,600 | — | — |
| 1974-04-17 | $7.38 | $8.22 | 19,600 | — | — |
| 1974-04-16 | $7.19 | $8.01 | 27,200 | — | — |
| 1974-04-15 | $7.25 | $8.08 | 31,200 | — | — |
| 1974-04-11 | $7.31 | $8.15 | 94,600 | — | — |
| 1974-04-10 | $7.44 | $8.29 | 19,000 | — | — |
| 1974-04-09 | $7.31 | $8.15 | 35,200 | — | — |
| 1974-04-08 | $7.38 | $8.22 | 80,800 | — | — |
| 1974-04-05 | $7.50 | $8.36 | 124,600 | — | — |
| 1974-04-04 | $7.63 | $8.50 | 46,200 | — | — |
| 1974-04-03 | $7.63 | $8.50 | 84,200 | — | — |
| 1974-04-02 | $7.56 | $8.43 | 76,200 | — | — |
| 1974-04-01 | $7.56 | $8.43 | 156,400 | — | — |
| 1974-03-29 | $7.63 | $8.50 | 95,400 | — | — |
| 1974-03-28 | $7.75 | $8.64 | 281,200 | — | — |
| 1974-03-27 | $7.81 | $8.71 | 57,200 | — | — |
| 1974-03-26 | $7.81 | $8.71 | 34,600 | — | — |
| 1974-03-25 | $7.81 | $8.71 | 41,400 | — | — |
| 1974-03-22 | $7.69 | $8.57 | 60,000 | — | — |
| 1974-03-21 | $7.75 | $8.64 | 81,200 | — | — |
| 1974-03-20 | $7.63 | $8.50 | 97,200 | — | — |
| 1974-03-19 | $7.63 | $8.50 | 63,600 | — | — |
| 1974-03-18 | $7.50 | $8.36 | 121,400 | — | — |
| 1974-03-15 | $7.69 | $8.57 | 39,200 | — | — |
| 1974-03-14 | $7.63 | $8.50 | 353,600 | — | — |
| 1974-03-13 | $7.75 | $8.64 | 39,800 | — | — |
| 1974-03-12 | $7.69 | $8.57 | 59,200 | — | — |
| 1974-03-11 | $7.69 | $8.57 | 94,200 | — | — |
| 1974-03-08 | $7.63 | $8.50 | 64,800 | — | — |
| 1974-03-07 | $7.50 | $8.36 | 255,200 | — | — |
| 1974-03-06 | $7.88 | $8.61 | 46,000 | — | — |
| 1974-03-05 | $7.88 | $8.61 | 386,600 | — | — |
| 1974-03-04 | $7.81 | $8.54 | 239,200 | — | — |
| 1974-03-01 | $7.75 | $8.48 | 65,000 | — | — |
| 1974-02-28 | $7.75 | $8.48 | 86,600 | — | — |
| 1974-02-27 | $7.81 | $8.54 | 323,800 | — | — |
| 1974-02-26 | $7.94 | $8.68 | 50,600 | — | — |
| 1974-02-25 | $7.94 | $8.68 | 77,000 | — | — |
| 1974-02-22 | $7.88 | $8.61 | 141,800 | — | — |
| 1974-02-21 | $8.13 | $8.89 | 143,000 | — | — |
| 1974-02-20 | $8.19 | $8.95 | 31,800 | — | — |
| 1974-02-19 | $8.06 | $8.82 | 21,200 | — | — |
| 1974-02-15 | $8.00 | $8.75 | 41,600 | — | — |
| 1974-02-14 | $7.88 | $8.61 | 30,000 | — | — |
| 1974-02-13 | $7.88 | $8.61 | 44,000 | — | — |
| 1974-02-12 | $7.75 | $8.48 | 51,000 | — | — |
| 1974-02-11 | $7.75 | $8.48 | 31,200 | — | — |
| 1974-02-08 | $7.75 | $8.48 | 65,400 | — | — |
| 1974-02-07 | $7.75 | $8.48 | 50,000 | — | — |
| 1974-02-06 | $7.75 | $8.48 | 93,200 | — | — |
| 1974-02-05 | $7.75 | $8.48 | 75,800 | — | — |
| 1974-02-04 | $7.63 | $8.34 | 65,800 | — | — |
| 1974-02-01 | $7.88 | $8.61 | 84,200 | — | — |
| 1974-01-31 | $8.00 | $8.75 | 144,400 | — | — |
| 1974-01-30 | $8.06 | $8.82 | 164,600 | — | — |
| 1974-01-29 | $8.00 | $8.75 | 18,600 | — | — |
| 1974-01-28 | $7.94 | $8.68 | 64,200 | — | — |
| 1974-01-25 | $8.06 | $8.82 | 20,400 | — | — |
| 1974-01-24 | $8.06 | $8.82 | 166,000 | — | — |
| 1974-01-23 | $8.13 | $8.89 | 53,600 | — | — |
| 1974-01-22 | $8.19 | $8.95 | 39,400 | — | — |
| 1974-01-21 | $8.13 | $8.89 | 74,600 | — | — |
| 1974-01-18 | $7.88 | $8.61 | 145,600 | — | — |
| 1974-01-17 | $8.00 | $8.75 | 35,800 | — | — |
| 1974-01-16 | $8.13 | $8.89 | 321,400 | — | — |
| 1974-01-15 | $8.19 | $8.95 | 32,000 | — | — |
| 1974-01-14 | $7.81 | $8.54 | 26,400 | — | — |
| 1974-01-11 | $8.06 | $8.82 | 33,800 | — | — |
| 1974-01-10 | $8.13 | $8.89 | 32,600 | — | — |
| 1974-01-09 | $8.25 | $9.02 | 31,000 | — | — |
| 1974-01-08 | $8.38 | $9.16 | 11,200 | — | — |
| 1974-01-07 | $8.56 | $9.36 | 60,200 | — | — |
| 1974-01-04 | $8.63 | $9.43 | 86,000 | — | — |
| 1974-01-03 | $8.81 | $9.64 | 20,600 | — | — |
| 1974-01-02 | $8.75 | $9.57 | 23,200 | — | — |