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
- 1973-05-02 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 | $3.88 | $4.68 | 175,530 | — | — |
| 1974-12-30 | $3.52 | $4.25 | 214,786 | — | — |
| 1974-12-27 | $3.43 | $4.14 | 62,810 | — | — |
| 1974-12-26 | $3.43 | $4.14 | 58,323 | — | — |
| 1974-12-24 | $3.43 | $4.14 | 45,144 | — | — |
| 1974-12-23 | $3.43 | $4.14 | 104,028 | — | — |
| 1974-12-20 | $3.48 | $4.19 | 108,795 | — | — |
| 1974-12-19 | $3.43 | $4.14 | 60,286 | — | — |
| 1974-12-18 | $3.39 | $4.08 | 85,802 | — | — |
| 1974-12-17 | $3.43 | $4.14 | 80,755 | — | — |
| 1974-12-16 | $3.39 | $4.08 | 87,485 | — | — |
| 1974-12-13 | $3.52 | $4.25 | 38,415 | — | — |
| 1974-12-12 | $3.52 | $4.25 | 64,772 | — | — |
| 1974-12-11 | $3.52 | $4.25 | 74,867 | — | — |
| 1974-12-10 | $3.52 | $4.25 | 56,360 | — | — |
| 1974-12-09 | $3.52 | $4.25 | 68,418 | — | — |
| 1974-12-06 | $3.48 | $4.19 | 46,266 | — | — |
| 1974-12-05 | $3.57 | $4.30 | 55,519 | — | — |
| 1974-12-04 | $3.61 | $4.35 | 47,948 | — | — |
| 1974-12-03 | $3.57 | $4.30 | 74,586 | — | — |
| 1974-12-02 | $3.57 | $4.30 | 63,651 | — | — |
| 1974-11-29 | $3.61 | $4.35 | 34,209 | — | — |
| 1974-11-27 | $3.57 | $4.30 | 56,360 | — | — |
| 1974-11-26 | $3.57 | $4.30 | 65,053 | — | — |
| 1974-11-25 | $3.57 | $4.30 | 79,914 | — | — |
| 1974-11-22 | $3.61 | $4.35 | 54,117 | — | — |
| 1974-11-21 | $3.57 | $4.30 | 61,127 | — | — |
| 1974-11-20 | $3.61 | $4.35 | 42,621 | — | — |
| 1974-11-19 | $3.66 | $4.41 | 63,370 | — | — |
| 1974-11-18 | $3.57 | $4.30 | 60,847 | — | — |
| 1974-11-15 | $3.70 | $4.46 | 29,442 | — | — |
| 1974-11-14 | $3.70 | $4.46 | 74,026 | — | — |
| 1974-11-13 | $3.79 | $4.57 | 44,864 | — | — |
| 1974-11-12 | $3.79 | $4.57 | 39,536 | — | — |
| 1974-11-11 | $3.83 | $4.62 | 41,499 | — | — |
| 1974-11-08 | $3.92 | $4.73 | 50,752 | — | — |
| 1974-11-07 | $4.06 | $4.71 | 57,202 | — | — |
| 1974-11-06 | $3.97 | $4.61 | 56,921 | — | — |
| 1974-11-05 | $3.97 | $4.61 | 39,817 | — | — |
| 1974-11-04 | $3.97 | $4.61 | 37,574 | — | — |
| 1974-11-01 | $3.88 | $4.51 | 43,742 | — | — |
| 1974-10-31 | $3.88 | $4.51 | 44,584 | — | — |
| 1974-10-30 | $3.92 | $4.56 | 52,154 | — | — |
| 1974-10-29 | $3.92 | $4.56 | 225,161 | — | — |
| 1974-10-28 | $3.92 | $4.56 | 45,144 | — | — |
| 1974-10-25 | $3.83 | $4.46 | 36,172 | — | — |
| 1974-10-24 | $3.83 | $4.46 | 42,621 | — | — |
| 1974-10-23 | $3.92 | $4.56 | 91,130 | — | — |
| 1974-10-22 | $4.10 | $4.77 | 28,601 | — | — |
| 1974-10-21 | $4.10 | $4.77 | 32,246 | — | — |
| 1974-10-18 | $4.15 | $4.82 | 33,368 | — | — |
| 1974-10-17 | $4.15 | $4.82 | 32,526 | — | — |
| 1974-10-16 | $4.15 | $4.82 | 74,586 | — | — |
| 1974-10-15 | $4.32 | $5.02 | 52,154 | — | — |
| 1974-10-14 | $4.32 | $5.02 | 63,090 | — | — |
| 1974-10-11 | $4.19 | $4.87 | 84,400 | — | — |
| 1974-10-10 | $4.10 | $4.77 | 91,130 | — | — |
| 1974-10-09 | $3.88 | $4.51 | 71,222 | — | — |
| 1974-10-08 | $3.70 | $4.30 | 63,651 | — | — |
| 1974-10-07 | $3.61 | $4.20 | 92,252 | — | — |
| 1974-10-04 | $3.61 | $4.20 | 336,760 | — | — |
| 1974-10-03 | $3.61 | $4.20 | 31,685 | — | — |
| 1974-10-02 | $3.61 | $4.20 | 65,614 | — | — |
| 1974-10-01 | $3.52 | $4.09 | 174,689 | — | — |
| 1974-09-30 | $3.66 | $4.25 | 49,911 | — | — |
| 1974-09-27 | $3.61 | $4.20 | 73,465 | — | — |
| 1974-09-26 | $3.66 | $4.25 | 35,050 | — | — |
| 1974-09-25 | $3.61 | $4.20 | 55,519 | — | — |
| 1974-09-24 | $3.66 | $4.25 | 52,154 | — | — |
| 1974-09-23 | $3.66 | $4.25 | 55,519 | — | — |
| 1974-09-20 | $3.79 | $4.40 | 158,146 | — | — |
| 1974-09-19 | $3.57 | $4.14 | 70,100 | — | — |
| 1974-09-18 | $3.48 | $4.04 | 70,661 | — | — |
| 1974-09-17 | $3.57 | $4.14 | 76,549 | — | — |
| 1974-09-16 | $3.57 | $4.14 | 69,820 | — | — |
| 1974-09-13 | $3.57 | $4.14 | 42,340 | — | — |
| 1974-09-12 | $3.66 | $4.25 | 52,154 | — | — |
| 1974-09-11 | $3.57 | $4.14 | 74,026 | — | — |
| 1974-09-10 | $3.61 | $4.20 | 68,418 | — | — |
| 1974-09-09 | $3.57 | $4.14 | 105,991 | — | — |
| 1974-09-06 | $3.66 | $4.25 | 83,279 | — | — |
| 1974-09-05 | $3.61 | $4.20 | 47,948 | — | — |
| 1974-09-04 | $3.66 | $4.25 | 59,164 | — | — |
| 1974-09-03 | $3.74 | $4.35 | 57,202 | — | — |
| 1974-08-30 | $3.66 | $4.25 | 97,299 | — | — |
| 1974-08-29 | $3.57 | $4.14 | 78,232 | — | — |
| 1974-08-28 | $3.70 | $4.30 | 83,279 | — | — |
| 1974-08-27 | $3.79 | $4.40 | 38,415 | — | — |
| 1974-08-26 | $3.92 | $4.56 | 79,914 | — | — |
| 1974-08-23 | $4.15 | $4.65 | 39,536 | — | — |
| 1974-08-22 | $4.19 | $4.70 | 27,760 | — | — |
| 1974-08-21 | $4.19 | $4.70 | 36,452 | — | — |
| 1974-08-20 | $4.28 | $4.80 | 34,489 | — | — |
| 1974-08-19 | $4.24 | $4.75 | 24,114 | — | — |
| 1974-08-16 | $4.19 | $4.70 | 18,226 | — | — |
| 1974-08-15 | $4.28 | $4.80 | 30,283 | — | — |
| 1974-08-14 | $4.37 | $4.90 | 33,928 | — | — |
| 1974-08-13 | $4.28 | $4.80 | 41,780 | — | — |
| 1974-08-12 | $4.37 | $4.90 | 31,966 | — | — |
| 1974-08-09 | $4.32 | $4.85 | 46,546 | — | — |
| 1974-08-08 | $4.46 | $5.00 | 59,725 | — | — |
| 1974-08-07 | $4.28 | $4.80 | 57,762 | — | — |
| 1974-08-06 | $4.19 | $4.70 | 48,229 | — | — |
| 1974-08-05 | $4.10 | $4.60 | 44,303 | — | — |
| 1974-08-02 | $3.97 | $4.45 | 38,134 | — | — |
| 1974-08-01 | $3.92 | $4.40 | 38,415 | — | — |
| 1974-07-31 | $4.01 | $4.50 | 47,388 | — | — |
| 1974-07-30 | $3.97 | $4.45 | 37,013 | — | — |
| 1974-07-29 | $3.97 | $4.45 | 42,340 | — | — |
| 1974-07-26 | $4.06 | $4.55 | 49,911 | — | — |
| 1974-07-25 | $4.19 | $4.70 | 62,810 | — | — |
| 1974-07-24 | $4.28 | $4.80 | 63,370 | — | — |
| 1974-07-23 | $4.15 | $4.65 | 226,844 | — | — |
| 1974-07-22 | $3.88 | $4.35 | 76,269 | — | — |
| 1974-07-19 | $3.83 | $4.30 | 90,008 | — | — |
| 1974-07-18 | $3.83 | $4.30 | 86,924 | — | — |
| 1974-07-17 | $3.92 | $4.40 | 98,140 | — | — |
| 1974-07-16 | $3.92 | $4.40 | 111,038 | — | — |
| 1974-07-15 | $4.01 | $4.50 | 65,894 | — | — |
| 1974-07-12 | $4.24 | $4.75 | 52,154 | — | — |
| 1974-07-11 | $3.92 | $4.40 | 60,847 | — | — |
| 1974-07-10 | $4.06 | $4.55 | 68,978 | — | — |
| 1974-07-09 | $4.15 | $4.65 | 41,780 | — | — |
| 1974-07-08 | $4.24 | $4.75 | 63,931 | — | — |
| 1974-07-05 | $4.37 | $4.90 | 67,857 | — | — |
| 1974-07-03 | $4.37 | $4.90 | 86,924 | — | — |
| 1974-07-02 | $4.37 | $4.90 | 71,502 | — | — |
| 1974-07-01 | $4.37 | $4.90 | 101,785 | — | — |
| 1974-06-28 | $3.97 | $4.45 | 77,951 | — | — |
| 1974-06-27 | $3.79 | $4.25 | 52,715 | — | — |
| 1974-06-26 | $3.61 | $4.05 | 53,276 | — | — |
| 1974-06-25 | $3.70 | $4.15 | 80,194 | — | — |
| 1974-06-24 | $3.61 | $4.05 | 108,234 | — | — |
| 1974-06-21 | $3.66 | $4.10 | 91,410 | — | — |
| 1974-06-20 | $3.79 | $4.25 | 111,038 | — | — |
| 1974-06-19 | $3.92 | $4.40 | 95,056 | — | — |
| 1974-06-18 | $3.97 | $4.45 | 74,026 | — | — |
| 1974-06-17 | $3.92 | $4.40 | 73,745 | — | — |
| 1974-06-14 | $4.06 | $4.55 | 61,408 | — | — |
| 1974-06-13 | $4.15 | $4.65 | 50,472 | — | — |
| 1974-06-12 | $4.19 | $4.70 | 57,482 | — | — |
| 1974-06-11 | $4.19 | $4.70 | 57,482 | — | — |
| 1974-06-10 | $4.28 | $4.80 | 95,616 | — | — |
| 1974-06-07 | $4.24 | $4.75 | 76,549 | — | — |
| 1974-06-06 | $4.24 | $4.75 | 51,594 | — | — |
| 1974-06-05 | $4.15 | $4.65 | 78,232 | — | — |
| 1974-06-04 | $4.15 | $4.65 | 82,998 | — | — |
| 1974-06-03 | $4.10 | $4.60 | 65,333 | — | — |
| 1974-05-31 | $4.19 | $4.70 | 59,445 | — | — |
| 1974-05-30 | $4.15 | $4.65 | 105,150 | — | — |
| 1974-05-29 | $4.10 | $4.60 | 105,430 | — | — |
| 1974-05-28 | $4.19 | $4.70 | 100,944 | — | — |
| 1974-05-24 | $4.28 | $4.80 | 95,336 | — | — |
| 1974-05-23 | $4.55 | $4.93 | 63,651 | — | — |
| 1974-05-22 | $4.50 | $4.89 | 76,830 | — | — |
| 1974-05-21 | $4.59 | $4.98 | 68,137 | — | — |
| 1974-05-20 | $4.68 | $5.08 | 56,360 | — | — |
| 1974-05-17 | $4.55 | $4.93 | 84,681 | — | — |
| 1974-05-16 | $4.59 | $4.98 | 105,711 | — | — |
| 1974-05-15 | $4.32 | $4.69 | 181,419 | — | — |
| 1974-05-14 | $4.68 | $5.08 | 197,962 | — | — |
| 1974-05-13 | $4.99 | $5.42 | 84,120 | — | — |
| 1974-05-10 | $5.17 | $5.61 | 173,848 | — | — |
| 1974-05-09 | $5.08 | $5.51 | 88,046 | — | — |
| 1974-05-08 | $4.99 | $5.42 | 60,006 | — | — |
| 1974-05-07 | $4.99 | $5.42 | 67,296 | — | — |
| 1974-05-06 | $4.86 | $5.27 | 100,103 | — | — |
| 1974-05-03 | $4.90 | $5.32 | 74,586 | — | — |
| 1974-05-02 | $4.90 | $5.32 | 87,204 | — | — |
| 1974-05-01 | $4.95 | $5.37 | 160,389 | — | — |
| 1974-04-30 | $4.90 | $5.32 | 158,146 | — | — |
| 1974-04-29 | $5.04 | $5.47 | 190,672 | — | — |
| 1974-04-26 | $5.26 | $5.71 | 164,034 | — | — |
| 1974-04-25 | $5.22 | $5.66 | 228,246 | — | — |
| 1974-04-24 | $5.22 | $5.66 | 397,607 | — | — |
| 1974-04-23 | $5.53 | $6.00 | 240,583 | — | — |
| 1974-04-22 | $6.06 | $6.58 | 113,562 | — | — |
| 1974-04-19 | $6.20 | $6.72 | 45,986 | — | — |
| 1974-04-18 | $6.20 | $6.72 | 44,023 | — | — |
| 1974-04-17 | $6.11 | $6.63 | 77,951 | — | — |
| 1974-04-16 | $6.20 | $6.72 | 101,785 | — | — |
| 1974-04-15 | $6.24 | $6.77 | 39,256 | — | — |
| 1974-04-11 | $6.29 | $6.82 | 65,614 | — | — |
| 1974-04-10 | $6.33 | $6.87 | 32,807 | — | — |
| 1974-04-09 | $6.33 | $6.87 | 63,090 | — | — |
| 1974-04-08 | $6.37 | $6.92 | 60,286 | — | — |
| 1974-04-05 | $6.46 | $7.01 | 30,844 | — | — |
| 1974-04-04 | $6.46 | $7.01 | 46,266 | — | — |
| 1974-04-03 | $6.42 | $6.97 | 36,172 | — | — |
| 1974-04-02 | $6.46 | $7.01 | 56,080 | — | — |
| 1974-04-01 | $6.46 | $7.01 | 169,081 | — | — |
| 1974-03-29 | $6.46 | $7.01 | 52,715 | — | — |
| 1974-03-28 | $6.42 | $6.97 | 49,631 | — | — |
| 1974-03-27 | $6.46 | $7.01 | 55,519 | — | — |
| 1974-03-26 | $6.46 | $7.01 | 286,569 | — | — |
| 1974-03-25 | $6.51 | $7.06 | 56,921 | — | — |
| 1974-03-22 | $6.46 | $7.01 | 30,844 | — | — |
| 1974-03-21 | $6.51 | $7.06 | 42,340 | — | — |
| 1974-03-20 | $6.55 | $7.11 | 36,732 | — | — |
| 1974-03-19 | $6.60 | $7.16 | 46,546 | — | — |
| 1974-03-18 | $6.60 | $7.16 | 36,452 | — | — |
| 1974-03-15 | $6.60 | $7.16 | 31,124 | — | — |
| 1974-03-14 | $6.60 | $7.16 | 33,648 | — | — |
| 1974-03-13 | $6.60 | $7.16 | 28,601 | — | — |
| 1974-03-12 | $6.64 | $7.21 | 39,256 | — | — |
| 1974-03-11 | $6.69 | $7.26 | 50,192 | — | — |
| 1974-03-08 | $6.73 | $7.30 | 29,442 | — | — |
| 1974-03-07 | $6.64 | $7.21 | 28,320 | — | — |
| 1974-03-06 | $6.64 | $7.21 | 34,770 | — | — |
| 1974-03-05 | $6.69 | $7.26 | 39,256 | — | — |
| 1974-03-04 | $6.73 | $7.30 | 34,770 | — | — |
| 1974-03-01 | $6.78 | $7.35 | 29,722 | — | — |
| 1974-02-28 | $6.69 | $7.26 | 30,283 | — | — |
| 1974-02-27 | $6.73 | $7.30 | 35,891 | — | — |
| 1974-02-26 | $6.69 | $7.26 | 60,566 | — | — |
| 1974-02-25 | $6.73 | $7.30 | 47,668 | — | — |
| 1974-02-22 | $6.95 | $7.39 | 34,770 | — | — |
| 1974-02-21 | $6.87 | $7.29 | 33,368 | — | — |
| 1974-02-20 | $6.82 | $7.24 | 20,750 | — | — |
| 1974-02-19 | $6.82 | $7.24 | 35,611 | — | — |
| 1974-02-15 | $6.78 | $7.20 | 27,760 | — | — |
| 1974-02-14 | $6.78 | $7.20 | 20,189 | — | — |
| 1974-02-13 | $6.87 | $7.29 | 22,432 | — | — |
| 1974-02-12 | $6.73 | $7.15 | 22,993 | — | — |
| 1974-02-11 | $6.78 | $7.20 | 51,033 | — | — |
| 1974-02-08 | $6.78 | $7.20 | 25,236 | — | — |
| 1974-02-07 | $6.87 | $7.29 | 18,506 | — | — |
| 1974-02-06 | $6.73 | $7.15 | 21,591 | — | — |
| 1974-02-05 | $6.82 | $7.24 | 24,114 | — | — |
| 1974-02-04 | $6.64 | $7.06 | 26,918 | — | — |
| 1974-02-01 | $6.64 | $7.06 | 33,368 | — | — |
| 1974-01-31 | $6.60 | $7.01 | 54,958 | — | — |
| 1974-01-30 | $6.69 | $7.10 | 29,162 | — | — |
| 1974-01-29 | $6.60 | $7.01 | 37,574 | — | — |
| 1974-01-28 | $6.69 | $7.10 | 31,405 | — | — |
| 1974-01-25 | $6.82 | $7.24 | 17,104 | — | — |
| 1974-01-24 | $6.69 | $7.10 | 17,104 | — | — |
| 1974-01-23 | $6.78 | $7.20 | 24,395 | — | — |
| 1974-01-22 | $6.73 | $7.15 | 24,956 | — | — |
| 1974-01-21 | $6.78 | $7.20 | 32,807 | — | — |
| 1974-01-18 | $6.69 | $7.10 | 23,554 | — | — |
| 1974-01-17 | $6.69 | $7.10 | 33,087 | — | — |
| 1974-01-16 | $6.78 | $7.20 | 33,368 | — | — |
| 1974-01-15 | $6.78 | $7.20 | 23,834 | — | — |
| 1974-01-14 | $6.69 | $7.10 | 21,871 | — | — |
| 1974-01-11 | $6.64 | $7.06 | 21,591 | — | — |
| 1974-01-10 | $6.78 | $7.20 | 104,309 | — | — |
| 1974-01-09 | $6.82 | $7.24 | 18,787 | — | — |
| 1974-01-08 | $6.87 | $7.29 | 34,209 | — | — |
| 1974-01-07 | $6.82 | $7.24 | 42,340 | — | — |
| 1974-01-04 | $6.82 | $7.24 | 44,584 | — | — |
| 1974-01-03 | $6.78 | $7.20 | 31,966 | — | — |
| 1974-01-02 | $6.55 | $6.96 | 28,601 | — | — |