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 | $3.33 | $3.84 | 686,081 | — | — |
| 1974-12-30 | $3.19 | $3.68 | 958,510 | — | — |
| 1974-12-27 | $3.23 | $3.73 | 476,751 | — | — |
| 1974-12-26 | $3.26 | $3.75 | 665,048 | — | — |
| 1974-12-24 | $3.19 | $3.68 | 522,824 | — | — |
| 1974-12-23 | $3.17 | $3.65 | 794,251 | — | — |
| 1974-12-20 | $3.22 | $3.71 | 1,100,734 | — | — |
| 1974-12-19 | $3.33 | $3.84 | 693,092 | — | — |
| 1974-12-18 | $3.32 | $3.83 | 700,103 | — | — |
| 1974-12-17 | $3.26 | $3.75 | 629,993 | — | — |
| 1974-12-16 | $3.10 | $3.57 | 1,381,176 | — | — |
| 1974-12-13 | $3.28 | $3.78 | 495,781 | — | — |
| 1974-12-12 | $3.26 | $3.75 | 852,343 | — | — |
| 1974-12-11 | $3.37 | $3.88 | 720,135 | — | — |
| 1974-12-10 | $3.43 | $3.96 | 618,975 | — | — |
| 1974-12-09 | $3.32 | $3.83 | 657,035 | — | — |
| 1974-12-06 | $3.36 | $3.87 | 688,084 | — | — |
| 1974-12-05 | $3.46 | $3.98 | 633,999 | — | — |
| 1974-12-04 | $3.53 | $4.07 | 383,604 | — | — |
| 1974-12-03 | $3.51 | $4.04 | 517,816 | — | — |
| 1974-12-02 | $3.64 | $4.15 | 304,480 | — | — |
| 1974-11-29 | $3.71 | $4.23 | 348,549 | — | — |
| 1974-11-27 | $3.63 | $4.14 | 810,277 | — | — |
| 1974-11-26 | $3.51 | $4.00 | 3,495,507 | — | — |
| 1974-11-25 | $3.53 | $4.03 | 455,718 | — | — |
| 1974-11-22 | $3.52 | $4.01 | 486,767 | — | — |
| 1974-11-21 | $3.42 | $3.90 | 659,038 | — | — |
| 1974-11-20 | $3.37 | $3.84 | 435,686 | — | — |
| 1974-11-19 | $3.41 | $3.88 | 596,941 | — | — |
| 1974-11-18 | $3.39 | $3.87 | 696,097 | — | — |
| 1974-11-15 | $3.59 | $4.10 | 420,663 | — | — |
| 1974-11-14 | $3.74 | $4.27 | 554,874 | — | — |
| 1974-11-13 | $3.69 | $4.21 | 984,551 | — | — |
| 1974-11-12 | $3.81 | $4.34 | 422,666 | — | — |
| 1974-11-11 | $3.96 | $4.51 | 273,431 | — | — |
| 1974-11-08 | $3.87 | $4.41 | 572,903 | — | — |
| 1974-11-07 | $3.93 | $4.48 | 806,270 | — | — |
| 1974-11-06 | $3.84 | $4.38 | 968,526 | — | — |
| 1974-11-05 | $3.98 | $4.54 | 602,950 | — | — |
| 1974-11-04 | $3.84 | $4.38 | 544,858 | — | — |
| 1974-11-01 | $3.89 | $4.44 | 671,057 | — | — |
| 1974-10-31 | $3.82 | $4.35 | 937,477 | — | — |
| 1974-10-30 | $3.77 | $4.30 | 1,091,720 | — | — |
| 1974-10-29 | $3.72 | $4.24 | 875,379 | — | — |
| 1974-10-28 | $3.56 | $4.05 | 446,704 | — | — |
| 1974-10-25 | $3.48 | $3.97 | 690,087 | — | — |
| 1974-10-24 | $3.54 | $4.04 | 1,034,630 | — | — |
| 1974-10-23 | $3.64 | $4.15 | 752,185 | — | — |
| 1974-10-22 | $3.71 | $4.23 | 1,509,378 | — | — |
| 1974-10-21 | $3.79 | $4.33 | 818,289 | — | — |
| 1974-10-18 | $3.64 | $4.15 | 1,013,597 | — | — |
| 1974-10-17 | $3.58 | $4.08 | 589,929 | — | — |
| 1974-10-16 | $3.57 | $4.07 | 541,854 | — | — |
| 1974-10-15 | $3.64 | $4.15 | 649,023 | — | — |
| 1974-10-14 | $3.78 | $4.31 | 828,305 | — | — |
| 1974-10-11 | $3.73 | $4.25 | 1,155,821 | — | — |
| 1974-10-10 | $3.76 | $4.28 | 1,531,413 | — | — |
| 1974-10-09 | $3.63 | $4.14 | 823,297 | — | — |
| 1974-10-08 | $3.37 | $3.84 | 798,258 | — | — |
| 1974-10-07 | $3.46 | $3.94 | 653,029 | — | — |
| 1974-10-04 | $3.28 | $3.74 | 885,395 | — | — |
| 1974-10-03 | $3.33 | $3.80 | 706,113 | — | — |
| 1974-10-02 | $3.42 | $3.90 | 571,901 | — | — |
| 1974-10-01 | $3.29 | $3.76 | 1,247,966 | — | — |
| 1974-09-30 | $3.12 | $3.56 | 1,088,715 | — | — |
| 1974-09-27 | $3.22 | $3.67 | 866,365 | — | — |
| 1974-09-26 | $3.29 | $3.76 | 424,669 | — | — |
| 1974-09-25 | $3.33 | $3.80 | 1,472,320 | — | — |
| 1974-09-24 | $3.52 | $4.01 | 760,198 | — | — |
| 1974-09-23 | $3.63 | $4.14 | 974,535 | — | — |
| 1974-09-20 | $3.79 | $4.33 | 806,270 | — | — |
| 1974-09-19 | $3.73 | $4.25 | 824,299 | — | — |
| 1974-09-18 | $3.53 | $4.03 | 821,294 | — | — |
| 1974-09-17 | $3.38 | $3.86 | 733,155 | — | — |
| 1974-09-16 | $3.22 | $3.63 | 777,225 | — | — |
| 1974-09-13 | $3.01 | $3.39 | 739,165 | — | — |
| 1974-09-12 | $3.10 | $3.48 | 714,125 | — | — |
| 1974-09-11 | $3.29 | $3.71 | 400,631 | — | — |
| 1974-09-10 | $3.42 | $3.85 | 520,821 | — | — |
| 1974-09-09 | $3.44 | $3.88 | 776,223 | — | — |
| 1974-09-06 | $3.67 | $4.13 | 520,821 | — | — |
| 1974-09-05 | $3.66 | $4.12 | 748,179 | — | — |
| 1974-09-04 | $3.51 | $3.95 | 633,999 | — | — |
| 1974-09-03 | $3.72 | $4.19 | 445,702 | — | — |
| 1974-08-30 | $3.78 | $4.26 | 557,879 | — | — |
| 1974-08-29 | $3.66 | $4.12 | 344,543 | — | — |
| 1974-08-28 | $3.56 | $4.00 | 617,974 | — | — |
| 1974-08-27 | $3.63 | $4.09 | 645,016 | — | — |
| 1974-08-26 | $3.73 | $4.20 | 835,316 | — | — |
| 1974-08-23 | $3.52 | $3.96 | 770,214 | — | — |
| 1974-08-22 | $3.84 | $4.33 | 692,090 | — | — |
| 1974-08-21 | $3.86 | $4.34 | 442,697 | — | — |
| 1974-08-20 | $3.99 | $4.50 | 545,860 | — | — |
| 1974-08-19 | $3.98 | $4.48 | 711,120 | — | — |
| 1974-08-16 | $4.11 | $4.62 | 520,821 | — | — |
| 1974-08-15 | $4.24 | $4.78 | 628,991 | — | — |
| 1974-08-14 | $4.32 | $4.86 | 533,841 | — | — |
| 1974-08-13 | $4.38 | $4.93 | 321,507 | — | — |
| 1974-08-12 | $4.52 | $5.09 | 372,587 | — | — |
| 1974-08-09 | $4.56 | $5.13 | 384,606 | — | — |
| 1974-08-08 | $4.61 | $5.18 | 739,165 | — | — |
| 1974-08-07 | $4.68 | $5.27 | 336,530 | — | — |
| 1974-08-06 | $4.51 | $5.07 | 625,986 | — | — |
| 1974-08-05 | $4.39 | $4.95 | 397,626 | — | — |
| 1974-08-02 | $4.34 | $4.89 | 350,552 | — | — |
| 1974-08-01 | $4.31 | $4.85 | 533,841 | — | — |
| 1974-07-31 | $4.29 | $4.83 | 794,251 | — | — |
| 1974-07-30 | $4.49 | $5.06 | 487,769 | — | — |
| 1974-07-29 | $4.52 | $5.09 | 424,669 | — | — |
| 1974-07-26 | $4.71 | $5.30 | 372,587 | — | — |
| 1974-07-25 | $4.83 | $5.44 | 606,956 | — | — |
| 1974-07-24 | $4.87 | $5.48 | 459,724 | — | — |
| 1974-07-23 | $4.74 | $5.34 | 560,884 | — | — |
| 1974-07-22 | $4.72 | $5.31 | 888,400 | — | — |
| 1974-07-19 | $4.78 | $5.38 | 601,948 | — | — |
| 1974-07-18 | $4.75 | $5.35 | 767,209 | — | — |
| 1974-07-17 | $4.77 | $5.37 | 490,773 | — | — |
| 1974-07-16 | $4.67 | $5.26 | 379,598 | — | — |
| 1974-07-15 | $4.71 | $5.30 | 642,012 | — | — |
| 1974-07-12 | $4.74 | $5.34 | 828,305 | — | — |
| 1974-07-11 | $4.48 | $5.04 | 516,814 | — | — |
| 1974-07-10 | $4.46 | $5.02 | 493,778 | — | — |
| 1974-07-09 | $4.49 | $5.06 | 552,871 | — | — |
| 1974-07-08 | $4.49 | $5.06 | 602,950 | — | — |
| 1974-07-05 | $4.73 | $5.33 | 471,743 | — | — |
| 1974-07-03 | $4.73 | $5.33 | 726,144 | — | — |
| 1974-07-02 | $4.79 | $5.40 | 764,204 | — | — |
| 1974-07-01 | $4.90 | $5.52 | 567,895 | — | — |
| 1974-06-28 | $4.92 | $5.54 | 526,830 | — | — |
| 1974-06-27 | $4.85 | $5.47 | 333,525 | — | — |
| 1974-06-26 | $4.83 | $5.44 | 701,105 | — | — |
| 1974-06-25 | $4.98 | $5.61 | 650,024 | — | — |
| 1974-06-24 | $4.79 | $5.40 | 484,764 | — | — |
| 1974-06-21 | $4.75 | $5.35 | 483,762 | — | — |
| 1974-06-20 | $4.82 | $5.42 | 423,668 | — | — |
| 1974-06-19 | $4.85 | $5.47 | 453,715 | — | — |
| 1974-06-18 | $4.84 | $5.45 | 329,519 | — | — |
| 1974-06-17 | $4.90 | $5.52 | 561,885 | — | — |
| 1974-06-14 | $4.98 | $5.61 | 409,645 | — | — |
| 1974-06-13 | $5.02 | $5.65 | 607,958 | — | — |
| 1974-06-12 | $5.04 | $5.68 | 403,636 | — | — |
| 1974-06-11 | $4.98 | $5.61 | 480,757 | — | — |
| 1974-06-10 | $5.07 | $5.70 | 683,076 | — | — |
| 1974-06-07 | $4.97 | $5.59 | 850,340 | — | — |
| 1974-06-06 | $4.94 | $5.56 | 524,827 | — | — |
| 1974-06-05 | $4.82 | $5.38 | 640,008 | — | — |
| 1974-06-04 | $4.90 | $5.48 | 708,116 | — | — |
| 1974-06-03 | $4.89 | $5.46 | 524,827 | — | — |
| 1974-05-31 | $4.82 | $5.38 | 295,466 | — | — |
| 1974-05-30 | $4.82 | $5.38 | 589,929 | — | — |
| 1974-05-29 | $4.75 | $5.31 | 650,024 | — | — |
| 1974-05-28 | $4.82 | $5.38 | 711,120 | — | — |
| 1974-05-24 | $4.77 | $5.32 | 658,037 | — | — |
| 1974-05-23 | $4.74 | $5.30 | 970,529 | — | — |
| 1974-05-22 | $4.75 | $5.31 | 716,128 | — | — |
| 1974-05-21 | $4.78 | $5.34 | 516,814 | — | — |
| 1974-05-20 | $4.83 | $5.39 | 789,243 | — | — |
| 1974-05-17 | $4.87 | $5.43 | 947,493 | — | — |
| 1974-05-16 | $4.95 | $5.53 | 383,604 | — | — |
| 1974-05-15 | $5.00 | $5.59 | 696,097 | — | — |
| 1974-05-14 | $4.97 | $5.55 | 724,141 | — | — |
| 1974-05-13 | $4.83 | $5.39 | 873,376 | — | — |
| 1974-05-10 | $4.75 | $5.31 | 1,888,976 | — | — |
| 1974-05-09 | $5.08 | $5.67 | 1,735,735 | — | — |
| 1974-05-08 | $5.17 | $5.77 | 428,675 | — | — |
| 1974-05-07 | $5.20 | $5.81 | 373,589 | — | — |
| 1974-05-06 | $5.24 | $5.85 | 379,598 | — | — |
| 1974-05-03 | $5.23 | $5.84 | 402,634 | — | — |
| 1974-05-02 | $5.29 | $5.91 | 756,191 | — | — |
| 1974-05-01 | $5.27 | $5.88 | 655,032 | — | — |
| 1974-04-30 | $5.09 | $5.69 | 460,726 | — | — |
| 1974-04-29 | $5.19 | $5.80 | 525,828 | — | — |
| 1974-04-26 | $5.15 | $5.76 | 723,139 | — | — |
| 1974-04-25 | $5.19 | $5.80 | 795,253 | — | — |
| 1974-04-24 | $5.30 | $5.92 | 407,642 | — | — |
| 1974-04-23 | $5.30 | $5.92 | 442,697 | — | — |
| 1974-04-22 | $5.39 | $6.02 | 433,683 | — | — |
| 1974-04-19 | $5.39 | $6.02 | 383,604 | — | — |
| 1974-04-18 | $5.49 | $6.13 | 344,543 | — | — |
| 1974-04-17 | $5.47 | $6.10 | 879,386 | — | — |
| 1974-04-16 | $5.49 | $6.13 | 462,729 | — | — |
| 1974-04-15 | $5.39 | $6.02 | 488,770 | — | — |
| 1974-04-11 | $5.32 | $5.94 | 519,819 | — | — |
| 1974-04-10 | $5.37 | $5.99 | 533,841 | — | — |
| 1974-04-09 | $5.49 | $6.13 | 371,585 | — | — |
| 1974-04-08 | $5.42 | $6.05 | 352,555 | — | — |
| 1974-04-05 | $5.47 | $6.10 | 393,620 | — | — |
| 1974-04-04 | $5.59 | $6.24 | 469,740 | — | — |
| 1974-04-03 | $5.57 | $6.21 | 610,963 | — | — |
| 1974-04-02 | $5.45 | $6.09 | 369,582 | — | — |
| 1974-04-01 | $5.43 | $6.06 | 570,899 | — | — |
| 1974-03-29 | $5.42 | $6.05 | 892,406 | — | — |
| 1974-03-28 | $5.42 | $6.05 | 1,013,597 | — | — |
| 1974-03-27 | $5.49 | $6.13 | 719,133 | — | — |
| 1974-03-26 | $5.62 | $6.27 | 548,865 | — | — |
| 1974-03-25 | $5.64 | $6.30 | 740,166 | — | — |
| 1974-03-22 | $5.49 | $6.13 | 1,403,211 | — | — |
| 1974-03-21 | $5.38 | $6.01 | 1,037,635 | — | — |
| 1974-03-20 | $5.33 | $5.95 | 696,097 | — | — |
| 1974-03-19 | $5.10 | $5.70 | 3,231,091 | — | — |
| 1974-03-18 | $5.22 | $5.82 | 960,513 | — | — |
| 1974-03-15 | $5.28 | $5.89 | 1,317,075 | — | — |
| 1974-03-14 | $5.30 | $5.92 | 1,311,066 | — | — |
| 1974-03-13 | $5.49 | $6.13 | 1,577,485 | — | — |
| 1974-03-12 | $5.64 | $6.30 | 642,012 | — | — |
| 1974-03-11 | $5.67 | $6.33 | 657,035 | — | — |
| 1974-03-08 | $5.55 | $6.20 | 606,956 | — | — |
| 1974-03-07 | $5.52 | $6.16 | 606,956 | — | — |
| 1974-03-06 | $5.59 | $6.24 | 651,026 | — | — |
| 1974-03-05 | $5.59 | $6.24 | 949,496 | — | — |
| 1974-03-04 | $5.60 | $6.26 | 409,645 | — | — |
| 1974-03-01 | $5.64 | $6.30 | 615,970 | — | — |
| 1974-02-28 | $5.65 | $6.31 | 444,701 | — | — |
| 1974-02-27 | $5.77 | $6.39 | 704,109 | — | — |
| 1974-02-26 | $5.82 | $6.45 | 540,852 | — | — |
| 1974-02-25 | $5.77 | $6.39 | 507,800 | — | — |
| 1974-02-22 | $5.78 | $6.41 | 495,781 | — | — |
| 1974-02-21 | $5.79 | $6.42 | 429,677 | — | — |
| 1974-02-20 | $5.64 | $6.25 | 590,931 | — | — |
| 1974-02-19 | $5.58 | $6.19 | 638,005 | — | — |
| 1974-02-15 | $5.58 | $6.19 | 553,873 | — | — |
| 1974-02-14 | $5.42 | $6.01 | 715,127 | — | — |
| 1974-02-13 | $5.38 | $5.96 | 677,067 | — | — |
| 1974-02-12 | $5.52 | $6.12 | 748,179 | — | — |
| 1974-02-11 | $5.40 | $5.99 | 929,464 | — | — |
| 1974-02-08 | $5.63 | $6.24 | 368,581 | — | — |
| 1974-02-07 | $5.65 | $6.27 | 581,917 | — | — |
| 1974-02-06 | $5.64 | $6.25 | 867,367 | — | — |
| 1974-02-05 | $5.68 | $6.30 | 610,963 | — | — |
| 1974-02-04 | $5.78 | $6.41 | 638,005 | — | — |
| 1974-02-01 | $5.90 | $6.55 | 590,931 | — | — |
| 1974-01-31 | $5.98 | $6.63 | 750,182 | — | — |
| 1974-01-30 | $6.05 | $6.71 | 641,010 | — | — |
| 1974-01-29 | $6.04 | $6.70 | 646,018 | — | — |
| 1974-01-28 | $5.92 | $6.56 | 874,378 | — | — |
| 1974-01-25 | $6.17 | $6.84 | 729,149 | — | — |
| 1974-01-24 | $6.41 | $7.11 | 738,163 | — | — |
| 1974-01-23 | $6.46 | $7.17 | 715,127 | — | — |
| 1974-01-22 | $6.34 | $7.03 | 562,887 | — | — |
| 1974-01-21 | $6.30 | $6.99 | 482,761 | — | — |
| 1974-01-18 | $6.25 | $6.93 | 551,869 | — | — |
| 1974-01-17 | $6.29 | $6.97 | 664,046 | — | — |
| 1974-01-16 | $6.22 | $6.89 | 289,456 | — | — |
| 1974-01-15 | $6.22 | $6.89 | 463,731 | — | — |
| 1974-01-14 | $6.20 | $6.88 | 659,038 | — | — |
| 1974-01-11 | $6.13 | $6.79 | 524,827 | — | — |
| 1974-01-10 | $5.99 | $6.64 | 599,945 | — | — |
| 1974-01-09 | $6.10 | $6.77 | 778,226 | — | — |
| 1974-01-08 | $6.25 | $6.93 | 497,784 | — | — |
| 1974-01-07 | $6.40 | $7.10 | 441,696 | — | — |
| 1974-01-04 | $6.46 | $7.17 | 497,784 | — | — |
| 1974-01-03 | $6.33 | $7.02 | 706,113 | — | — |
| 1974-01-02 | $6.25 | $6.93 | 365,576 | — | — |