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 | $6.44 | $7.85 | 63,000 | — | — |
| 1974-12-30 | $6.38 | $7.77 | 117,200 | — | — |
| 1974-12-27 | $6.25 | $7.62 | 56,800 | — | — |
| 1974-12-26 | $6.38 | $7.77 | 14,400 | — | — |
| 1974-12-24 | $6.31 | $7.70 | 18,400 | — | — |
| 1974-12-23 | $6.25 | $7.62 | 69,200 | — | — |
| 1974-12-20 | $6.38 | $7.77 | 135,000 | — | — |
| 1974-12-19 | $6.31 | $7.70 | 92,800 | — | — |
| 1974-12-18 | $6.38 | $7.77 | 114,200 | — | — |
| 1974-12-17 | $6.25 | $7.62 | 69,200 | — | — |
| 1974-12-16 | $6.06 | $7.39 | 70,400 | — | — |
| 1974-12-13 | $6.00 | $7.32 | 72,600 | — | — |
| 1974-12-12 | $6.06 | $7.39 | 30,800 | — | — |
| 1974-12-11 | $6.00 | $7.32 | 108,000 | — | — |
| 1974-12-10 | $6.13 | $7.47 | 58,000 | — | — |
| 1974-12-09 | $6.06 | $7.39 | 53,600 | — | — |
| 1974-12-06 | $6.06 | $7.39 | 48,600 | — | — |
| 1974-12-05 | $6.19 | $7.54 | 66,400 | — | — |
| 1974-12-04 | $6.31 | $7.70 | 65,200 | — | — |
| 1974-12-03 | $6.25 | $7.62 | 54,800 | — | — |
| 1974-12-02 | $6.38 | $7.77 | 37,000 | — | — |
| 1974-11-29 | $6.63 | $8.08 | 38,400 | — | — |
| 1974-11-27 | $6.88 | $8.38 | 61,600 | — | — |
| 1974-11-26 | $7.00 | $8.54 | 37,400 | — | — |
| 1974-11-25 | $6.88 | $8.38 | 32,000 | — | — |
| 1974-11-22 | $7.00 | $8.54 | 29,000 | — | — |
| 1974-11-21 | $6.75 | $8.23 | 41,200 | — | — |
| 1974-11-20 | $6.88 | $8.38 | 47,800 | — | — |
| 1974-11-19 | $6.88 | $8.38 | 141,800 | — | — |
| 1974-11-18 | $7.13 | $8.69 | 56,200 | — | — |
| 1974-11-15 | $7.38 | $8.99 | 68,600 | — | — |
| 1974-11-14 | $7.50 | $9.14 | 94,000 | — | — |
| 1974-11-13 | $7.38 | $8.99 | 44,800 | — | — |
| 1974-11-12 | $7.31 | $8.92 | 54,600 | — | — |
| 1974-11-11 | $7.50 | $8.98 | 50,000 | — | — |
| 1974-11-08 | $7.13 | $8.53 | 30,200 | — | — |
| 1974-11-07 | $7.38 | $8.83 | 31,200 | — | — |
| 1974-11-06 | $7.25 | $8.68 | 73,000 | — | — |
| 1974-11-05 | $7.25 | $8.68 | 40,400 | — | — |
| 1974-11-04 | $7.00 | $8.38 | 76,200 | — | — |
| 1974-11-01 | $7.13 | $8.53 | 130,800 | — | — |
| 1974-10-31 | $7.00 | $8.38 | 165,400 | — | — |
| 1974-10-30 | $7.13 | $8.53 | 82,000 | — | — |
| 1974-10-29 | $7.00 | $8.38 | 60,800 | — | — |
| 1974-10-28 | $7.06 | $8.45 | 113,200 | — | — |
| 1974-10-25 | $7.19 | $8.60 | 64,000 | — | — |
| 1974-10-24 | $7.13 | $8.53 | 31,200 | — | — |
| 1974-10-23 | $7.25 | $8.68 | 37,600 | — | — |
| 1974-10-22 | $7.44 | $8.90 | 39,800 | — | — |
| 1974-10-21 | $7.44 | $8.90 | 182,600 | — | — |
| 1974-10-18 | $7.31 | $8.75 | 57,200 | — | — |
| 1974-10-17 | $7.13 | $8.53 | 76,000 | — | — |
| 1974-10-16 | $6.81 | $8.15 | 530,200 | — | — |
| 1974-10-15 | $7.00 | $8.38 | 167,600 | — | — |
| 1974-10-14 | $7.19 | $8.60 | 114,800 | — | — |
| 1974-10-11 | $7.06 | $8.45 | 49,400 | — | — |
| 1974-10-10 | $7.13 | $8.53 | 31,200 | — | — |
| 1974-10-09 | $7.38 | $8.83 | 53,000 | — | — |
| 1974-10-08 | $7.00 | $8.38 | 36,000 | — | — |
| 1974-10-07 | $7.25 | $8.68 | 63,400 | — | — |
| 1974-10-04 | $6.81 | $8.15 | 118,200 | — | — |
| 1974-10-03 | $6.88 | $8.23 | 140,000 | — | — |
| 1974-10-02 | $6.88 | $8.23 | 52,000 | — | — |
| 1974-10-01 | $6.88 | $8.23 | 47,000 | — | — |
| 1974-09-30 | $6.69 | $8.00 | 39,000 | — | — |
| 1974-09-27 | $6.94 | $8.30 | 47,200 | — | — |
| 1974-09-26 | $6.94 | $8.30 | 17,800 | — | — |
| 1974-09-25 | $7.06 | $8.45 | 41,600 | — | — |
| 1974-09-24 | $7.31 | $8.75 | 41,600 | — | — |
| 1974-09-23 | $7.25 | $8.68 | 32,200 | — | — |
| 1974-09-20 | $7.38 | $8.83 | 41,000 | — | — |
| 1974-09-19 | $7.19 | $8.60 | 39,400 | — | — |
| 1974-09-18 | $7.06 | $8.45 | 39,000 | — | — |
| 1974-09-17 | $7.13 | $8.53 | 55,400 | — | — |
| 1974-09-16 | $7.00 | $8.38 | 27,000 | — | — |
| 1974-09-13 | $6.88 | $8.23 | 41,800 | — | — |
| 1974-09-12 | $6.94 | $8.30 | 33,000 | — | — |
| 1974-09-11 | $7.06 | $8.45 | 66,000 | — | — |
| 1974-09-10 | $7.00 | $8.38 | 54,600 | — | — |
| 1974-09-09 | $7.13 | $8.53 | 16,600 | — | — |
| 1974-09-06 | $7.38 | $8.83 | 53,000 | — | — |
| 1974-09-05 | $6.94 | $8.30 | 27,000 | — | — |
| 1974-09-04 | $6.69 | $8.00 | 64,000 | — | — |
| 1974-09-03 | $6.88 | $8.23 | 11,800 | — | — |
| 1974-08-30 | $7.25 | $8.68 | 41,600 | — | — |
| 1974-08-29 | $6.88 | $8.23 | 53,800 | — | — |
| 1974-08-28 | $7.00 | $8.38 | 56,600 | — | — |
| 1974-08-27 | $6.88 | $8.23 | 52,800 | — | — |
| 1974-08-26 | $7.31 | $8.75 | 30,000 | — | — |
| 1974-08-23 | $7.50 | $8.98 | 35,600 | — | — |
| 1974-08-22 | $7.50 | $8.98 | 118,800 | — | — |
| 1974-08-21 | $7.69 | $9.20 | 55,400 | — | — |
| 1974-08-20 | $8.00 | $9.58 | 47,000 | — | — |
| 1974-08-19 | $8.00 | $9.58 | 50,600 | — | — |
| 1974-08-16 | $8.19 | $9.80 | 92,600 | — | — |
| 1974-08-15 | $8.25 | $9.87 | 37,600 | — | — |
| 1974-08-14 | $8.25 | $9.87 | 66,600 | — | — |
| 1974-08-13 | $8.25 | $9.87 | 80,600 | — | — |
| 1974-08-12 | $8.13 | $9.73 | 26,200 | — | — |
| 1974-08-09 | $8.38 | $10.02 | 45,800 | — | — |
| 1974-08-08 | $8.56 | $10.10 | 61,000 | — | — |
| 1974-08-07 | $8.00 | $9.44 | 36,400 | — | — |
| 1974-08-06 | $7.69 | $9.07 | 46,400 | — | — |
| 1974-08-05 | $7.63 | $8.99 | 18,600 | — | — |
| 1974-08-02 | $7.50 | $8.85 | 238,200 | — | — |
| 1974-08-01 | $7.56 | $8.92 | 10,200 | — | — |
| 1974-07-31 | $7.50 | $8.85 | 32,600 | — | — |
| 1974-07-30 | $7.50 | $8.85 | 31,000 | — | — |
| 1974-07-29 | $7.44 | $8.77 | 37,400 | — | — |
| 1974-07-26 | $7.50 | $8.85 | 39,800 | — | — |
| 1974-07-25 | $7.56 | $8.92 | 57,600 | — | — |
| 1974-07-24 | $7.69 | $9.07 | 169,200 | — | — |
| 1974-07-23 | $7.56 | $8.92 | 34,000 | — | — |
| 1974-07-22 | $7.38 | $8.70 | 24,200 | — | — |
| 1974-07-19 | $7.44 | $8.77 | 30,000 | — | — |
| 1974-07-18 | $7.50 | $8.85 | 75,800 | — | — |
| 1974-07-17 | $7.50 | $8.85 | 40,000 | — | — |
| 1974-07-16 | $7.50 | $8.85 | 24,000 | — | — |
| 1974-07-15 | $7.69 | $9.07 | 61,200 | — | — |
| 1974-07-12 | $7.75 | $9.14 | 63,800 | — | — |
| 1974-07-11 | $7.38 | $8.70 | 66,600 | — | — |
| 1974-07-10 | $7.63 | $8.99 | 58,000 | — | — |
| 1974-07-09 | $7.63 | $8.99 | 52,400 | — | — |
| 1974-07-08 | $7.81 | $9.21 | 88,000 | — | — |
| 1974-07-05 | $7.88 | $9.29 | 113,000 | — | — |
| 1974-07-03 | $8.13 | $9.58 | 28,800 | — | — |
| 1974-07-02 | $8.13 | $9.58 | 66,600 | — | — |
| 1974-07-01 | $8.19 | $9.66 | 25,800 | — | — |
| 1974-06-28 | $8.25 | $9.73 | 40,200 | — | — |
| 1974-06-27 | $8.13 | $9.58 | 11,600 | — | — |
| 1974-06-26 | $8.25 | $9.73 | 38,600 | — | — |
| 1974-06-25 | $8.38 | $9.88 | 35,600 | — | — |
| 1974-06-24 | $8.19 | $9.66 | 84,000 | — | — |
| 1974-06-21 | $8.06 | $9.51 | 39,600 | — | — |
| 1974-06-20 | $8.25 | $9.73 | 38,000 | — | — |
| 1974-06-19 | $8.31 | $9.80 | 29,000 | — | — |
| 1974-06-18 | $8.31 | $9.80 | 43,600 | — | — |
| 1974-06-17 | $8.38 | $9.88 | 16,200 | — | — |
| 1974-06-14 | $8.56 | $10.10 | 47,200 | — | — |
| 1974-06-13 | $8.75 | $10.32 | 90,600 | — | — |
| 1974-06-12 | $8.94 | $10.54 | 16,800 | — | — |
| 1974-06-11 | $9.00 | $10.62 | 53,800 | — | — |
| 1974-06-10 | $8.88 | $10.47 | 36,000 | — | — |
| 1974-06-07 | $8.75 | $10.32 | 151,400 | — | — |
| 1974-06-06 | $8.75 | $10.32 | 71,400 | — | — |
| 1974-06-05 | $8.50 | $10.03 | 20,000 | — | — |
| 1974-06-04 | $8.50 | $10.03 | 121,400 | — | — |
| 1974-06-03 | $8.50 | $10.03 | 39,400 | — | — |
| 1974-05-31 | $8.31 | $9.80 | 22,600 | — | — |
| 1974-05-30 | $8.50 | $10.03 | 29,400 | — | — |
| 1974-05-29 | $8.25 | $9.73 | 32,600 | — | — |
| 1974-05-28 | $8.31 | $9.80 | 34,200 | — | — |
| 1974-05-24 | $8.31 | $9.80 | 20,200 | — | — |
| 1974-05-23 | $8.31 | $9.80 | 25,600 | — | — |
| 1974-05-22 | $8.31 | $9.80 | 46,000 | — | — |
| 1974-05-21 | $8.38 | $9.88 | 44,400 | — | — |
| 1974-05-20 | $8.31 | $9.80 | 19,800 | — | — |
| 1974-05-17 | $8.31 | $9.80 | 55,000 | — | — |
| 1974-05-16 | $8.38 | $9.88 | 41,200 | — | — |
| 1974-05-15 | $8.44 | $9.95 | 88,200 | — | — |
| 1974-05-14 | $8.50 | $10.03 | 46,000 | — | — |
| 1974-05-13 | $8.56 | $10.10 | 37,800 | — | — |
| 1974-05-10 | $8.50 | $10.03 | 37,400 | — | — |
| 1974-05-09 | $8.56 | $10.10 | 43,400 | — | — |
| 1974-05-08 | $8.44 | $9.80 | 18,000 | — | — |
| 1974-05-07 | $8.50 | $9.88 | 20,600 | — | — |
| 1974-05-06 | $8.50 | $9.88 | 55,400 | — | — |
| 1974-05-03 | $8.44 | $9.80 | 66,600 | — | — |
| 1974-05-02 | $8.75 | $10.17 | 50,600 | — | — |
| 1974-05-01 | $8.88 | $10.31 | 57,200 | — | — |
| 1974-04-30 | $8.63 | $10.02 | 28,400 | — | — |
| 1974-04-29 | $8.50 | $9.88 | 19,600 | — | — |
| 1974-04-26 | $8.38 | $9.73 | 27,200 | — | — |
| 1974-04-25 | $8.25 | $9.59 | 29,800 | — | — |
| 1974-04-24 | $8.25 | $9.59 | 74,200 | — | — |
| 1974-04-23 | $8.50 | $9.88 | 65,200 | — | — |
| 1974-04-22 | $8.69 | $10.09 | 29,800 | — | — |
| 1974-04-19 | $8.69 | $10.09 | 39,400 | — | — |
| 1974-04-18 | $8.88 | $10.31 | 41,200 | — | — |
| 1974-04-17 | $8.75 | $10.17 | 55,000 | — | — |
| 1974-04-16 | $8.56 | $9.95 | 42,400 | — | — |
| 1974-04-15 | $8.25 | $9.59 | 70,400 | — | — |
| 1974-04-11 | $8.31 | $9.66 | 36,000 | — | — |
| 1974-04-10 | $8.31 | $9.66 | 73,800 | — | — |
| 1974-04-09 | $8.25 | $9.59 | 170,600 | — | — |
| 1974-04-08 | $8.31 | $9.66 | 25,600 | — | — |
| 1974-04-05 | $8.38 | $9.73 | 54,400 | — | — |
| 1974-04-04 | $8.63 | $10.02 | 77,000 | — | — |
| 1974-04-03 | $8.81 | $10.24 | 81,000 | — | — |
| 1974-04-02 | $8.31 | $9.66 | 61,000 | — | — |
| 1974-04-01 | $8.25 | $9.59 | 50,800 | — | — |
| 1974-03-29 | $8.25 | $9.59 | 30,400 | — | — |
| 1974-03-28 | $8.31 | $9.66 | 89,000 | — | — |
| 1974-03-27 | $8.69 | $10.09 | 67,200 | — | — |
| 1974-03-26 | $8.88 | $10.31 | 110,400 | — | — |
| 1974-03-25 | $9.06 | $10.53 | 51,400 | — | — |
| 1974-03-22 | $9.00 | $10.46 | 89,600 | — | — |
| 1974-03-21 | $8.94 | $10.39 | 97,600 | — | — |
| 1974-03-20 | $8.81 | $10.24 | 64,400 | — | — |
| 1974-03-19 | $8.63 | $10.02 | 47,800 | — | — |
| 1974-03-18 | $8.81 | $10.24 | 53,000 | — | — |
| 1974-03-15 | $8.81 | $10.24 | 42,200 | — | — |
| 1974-03-14 | $8.81 | $10.24 | 150,200 | — | — |
| 1974-03-13 | $8.75 | $10.17 | 113,400 | — | — |
| 1974-03-12 | $8.63 | $10.02 | 82,800 | — | — |
| 1974-03-11 | $8.50 | $9.88 | 66,200 | — | — |
| 1974-03-08 | $8.50 | $9.88 | 32,200 | — | — |
| 1974-03-07 | $8.44 | $9.80 | 78,000 | — | — |
| 1974-03-06 | $8.63 | $10.02 | 140,600 | — | — |
| 1974-03-05 | $8.56 | $9.95 | 119,800 | — | — |
| 1974-03-04 | $8.44 | $9.80 | 24,200 | — | — |
| 1974-03-01 | $8.38 | $9.73 | 57,200 | — | — |
| 1974-02-28 | $8.38 | $9.73 | 90,400 | — | — |
| 1974-02-27 | $8.38 | $9.73 | 74,000 | — | — |
| 1974-02-26 | $8.56 | $9.95 | 67,400 | — | — |
| 1974-02-25 | $8.50 | $9.88 | 53,600 | — | — |
| 1974-02-22 | $8.50 | $9.88 | 100,400 | — | — |
| 1974-02-21 | $8.31 | $9.66 | 81,800 | — | — |
| 1974-02-20 | $8.06 | $9.37 | 82,400 | — | — |
| 1974-02-19 | $7.81 | $9.08 | 84,000 | — | — |
| 1974-02-15 | $8.00 | $9.30 | 50,200 | — | — |
| 1974-02-14 | $7.88 | $9.15 | 49,400 | — | — |
| 1974-02-13 | $7.69 | $8.93 | 46,800 | — | — |
| 1974-02-12 | $7.56 | $8.79 | 45,800 | — | — |
| 1974-02-11 | $7.44 | $8.64 | 48,000 | — | — |
| 1974-02-08 | $7.63 | $8.86 | 50,600 | — | — |
| 1974-02-07 | $7.63 | $8.86 | 37,400 | — | — |
| 1974-02-06 | $7.56 | $8.64 | 62,200 | — | — |
| 1974-02-05 | $7.56 | $8.64 | 38,800 | — | — |
| 1974-02-04 | $7.63 | $8.71 | 127,200 | — | — |
| 1974-02-01 | $8.06 | $9.21 | 74,000 | — | — |
| 1974-01-31 | $8.38 | $9.57 | 62,800 | — | — |
| 1974-01-30 | $8.50 | $9.71 | 150,600 | — | — |
| 1974-01-29 | $8.31 | $9.50 | 49,200 | — | — |
| 1974-01-28 | $8.44 | $9.64 | 119,400 | — | — |
| 1974-01-25 | $8.44 | $9.64 | 29,400 | — | — |
| 1974-01-24 | $8.44 | $9.64 | 50,800 | — | — |
| 1974-01-23 | $8.50 | $9.71 | 309,200 | — | — |
| 1974-01-22 | $8.00 | $9.14 | 159,800 | — | — |
| 1974-01-21 | $7.81 | $8.93 | 50,600 | — | — |
| 1974-01-18 | $7.75 | $8.86 | 115,600 | — | — |
| 1974-01-17 | $7.88 | $9.00 | 84,200 | — | — |
| 1974-01-16 | $7.75 | $8.86 | 129,800 | — | — |
| 1974-01-15 | $7.56 | $8.64 | 117,400 | — | — |
| 1974-01-14 | $7.75 | $8.86 | 137,800 | — | — |
| 1974-01-11 | $7.69 | $8.79 | 130,400 | — | — |
| 1974-01-10 | $7.25 | $8.29 | 63,000 | — | — |
| 1974-01-09 | $7.25 | $8.29 | 134,400 | — | — |
| 1974-01-08 | $7.69 | $8.79 | 106,600 | — | — |
| 1974-01-07 | $8.00 | $9.14 | 76,600 | — | — |
| 1974-01-04 | $8.00 | $9.14 | 78,800 | — | — |
| 1974-01-03 | $8.19 | $9.36 | 182,200 | — | — |
| 1974-01-02 | $7.81 | $8.93 | 72,200 | — | — |