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 | $5.44 | $5.57 | 448,264 | — | — |
| 1974-12-30 | $5.40 | $5.53 | 251,834 | — | — |
| 1974-12-27 | $5.35 | $5.48 | 229,169 | — | — |
| 1974-12-26 | $5.40 | $5.53 | 277,017 | — | — |
| 1974-12-24 | $5.32 | $5.44 | 113,325 | — | — |
| 1974-12-23 | $5.24 | $5.36 | 448,264 | — | — |
| 1974-12-20 | $5.33 | $5.46 | 435,672 | — | — |
| 1974-12-19 | $5.38 | $5.51 | 569,144 | — | — |
| 1974-12-18 | $5.31 | $5.43 | 604,401 | — | — |
| 1974-12-17 | $5.28 | $5.40 | 909,120 | — | — |
| 1974-12-16 | $5.26 | $5.38 | 390,342 | — | — |
| 1974-12-13 | $5.28 | $5.40 | 536,406 | — | — |
| 1974-12-12 | $5.31 | $5.43 | 503,667 | — | — |
| 1974-12-11 | $5.31 | $5.43 | 863,789 | — | — |
| 1974-12-10 | $5.33 | $5.46 | 956,968 | — | — |
| 1974-12-09 | $5.06 | $5.18 | 972,078 | — | — |
| 1974-12-06 | $5.08 | $5.20 | 1,057,701 | — | — |
| 1974-12-05 | $5.24 | $5.36 | 737,873 | — | — |
| 1974-12-04 | $5.43 | $5.56 | 800,831 | — | — |
| 1974-12-03 | $5.30 | $5.42 | 944,376 | — | — |
| 1974-12-02 | $5.40 | $5.53 | 448,264 | — | — |
| 1974-11-29 | $5.48 | $5.60 | 234,205 | — | — |
| 1974-11-27 | $5.51 | $5.63 | 843,643 | — | — |
| 1974-11-26 | $5.46 | $5.58 | 536,406 | — | — |
| 1974-11-25 | $5.43 | $5.55 | 327,384 | — | — |
| 1974-11-22 | $5.43 | $5.55 | 687,506 | — | — |
| 1974-11-21 | $5.22 | $5.33 | 606,919 | — | — |
| 1974-11-20 | $5.14 | $5.25 | 674,914 | — | — |
| 1974-11-19 | $5.14 | $5.25 | 956,968 | — | — |
| 1974-11-18 | $5.29 | $5.40 | 503,667 | — | — |
| 1974-11-15 | $5.42 | $5.54 | 423,081 | — | — |
| 1974-11-14 | $5.44 | $5.56 | 491,076 | — | — |
| 1974-11-13 | $5.54 | $5.66 | 977,115 | — | — |
| 1974-11-12 | $5.50 | $5.62 | 805,868 | — | — |
| 1974-11-11 | $5.62 | $5.74 | 435,672 | — | — |
| 1974-11-08 | $5.70 | $5.82 | 579,217 | — | — |
| 1974-11-07 | $5.93 | $6.05 | 632,102 | — | — |
| 1974-11-06 | $5.70 | $5.82 | 1,014,890 | — | — |
| 1974-11-05 | $5.91 | $6.03 | 732,836 | — | — |
| 1974-11-04 | $5.76 | $5.88 | 667,359 | — | — |
| 1974-11-01 | $5.76 | $5.88 | 745,428 | — | — |
| 1974-10-31 | $5.89 | $6.01 | 700,098 | — | — |
| 1974-10-30 | $5.90 | $6.02 | 1,032,518 | — | — |
| 1974-10-29 | $5.76 | $5.88 | 599,364 | — | — |
| 1974-10-28 | $5.58 | $5.70 | 541,442 | — | — |
| 1974-10-25 | $5.61 | $5.73 | 831,051 | — | — |
| 1974-10-24 | $5.54 | $5.66 | 770,611 | — | — |
| 1974-10-23 | $5.49 | $5.61 | 788,239 | — | — |
| 1974-10-22 | $5.56 | $5.68 | 1,110,586 | — | — |
| 1974-10-21 | $5.71 | $5.83 | 732,836 | — | — |
| 1974-10-18 | $5.56 | $5.68 | 896,528 | — | — |
| 1974-10-17 | $5.40 | $5.52 | 1,221,393 | — | — |
| 1974-10-16 | $5.17 | $5.28 | 982,151 | — | — |
| 1974-10-15 | $4.97 | $5.07 | 712,689 | — | — |
| 1974-10-14 | $4.94 | $5.04 | 851,198 | — | — |
| 1974-10-11 | $4.74 | $4.84 | 951,931 | — | — |
| 1974-10-10 | $4.62 | $4.72 | 1,480,782 | — | — |
| 1974-10-09 | $4.41 | $4.50 | 951,931 | — | — |
| 1974-10-08 | $4.26 | $4.35 | 851,198 | — | — |
| 1974-10-07 | $4.31 | $4.40 | 536,406 | — | — |
| 1974-10-04 | $4.28 | $4.37 | 820,978 | — | — |
| 1974-10-03 | $4.28 | $4.37 | 909,120 | — | — |
| 1974-10-02 | $4.26 | $4.35 | 682,469 | — | — |
| 1974-10-01 | $4.29 | $4.38 | 906,601 | — | — |
| 1974-09-30 | $4.29 | $4.38 | 956,968 | — | — |
| 1974-09-27 | $4.44 | $4.53 | 569,144 | — | — |
| 1974-09-26 | $4.52 | $4.61 | 642,176 | — | — |
| 1974-09-25 | $4.59 | $4.68 | 795,794 | — | — |
| 1974-09-24 | $4.70 | $4.80 | 334,939 | — | — |
| 1974-09-23 | $4.86 | $4.96 | 745,428 | — | — |
| 1974-09-20 | $4.90 | $5.00 | 1,259,168 | — | — |
| 1974-09-19 | $4.83 | $4.93 | 611,956 | — | — |
| 1974-09-18 | $4.60 | $4.69 | 518,777 | — | — |
| 1974-09-17 | $4.49 | $4.58 | 531,369 | — | — |
| 1974-09-16 | $4.40 | $4.49 | 805,868 | — | — |
| 1974-09-13 | $4.35 | $4.44 | 1,035,036 | — | — |
| 1974-09-12 | $4.41 | $4.50 | 468,411 | — | — |
| 1974-09-11 | $4.50 | $4.59 | 229,169 | — | — |
| 1974-09-10 | $4.49 | $4.58 | 402,934 | — | — |
| 1974-09-09 | $4.56 | $4.65 | 342,494 | — | — |
| 1974-09-06 | $4.73 | $4.83 | 531,369 | — | — |
| 1974-09-05 | $4.73 | $4.83 | 795,794 | — | — |
| 1974-09-04 | $4.57 | $4.66 | 745,428 | — | — |
| 1974-09-03 | $4.64 | $4.74 | 561,589 | — | — |
| 1974-08-30 | $4.75 | $4.85 | 624,547 | — | — |
| 1974-08-29 | $4.64 | $4.73 | 347,530 | — | — |
| 1974-08-28 | $4.56 | $4.64 | 397,897 | — | — |
| 1974-08-27 | $4.52 | $4.60 | 468,411 | — | — |
| 1974-08-26 | $4.47 | $4.55 | 516,259 | — | — |
| 1974-08-23 | $4.34 | $4.42 | 473,447 | — | — |
| 1974-08-22 | $4.40 | $4.48 | 1,241,540 | — | — |
| 1974-08-21 | $4.40 | $4.48 | 770,611 | — | — |
| 1974-08-20 | $4.79 | $4.88 | 1,236,503 | — | — |
| 1974-08-19 | $4.88 | $4.97 | 846,161 | — | — |
| 1974-08-16 | $4.97 | $5.06 | 649,731 | — | — |
| 1974-08-15 | $5.16 | $5.25 | 481,002 | — | — |
| 1974-08-14 | $5.16 | $5.25 | 241,760 | — | — |
| 1974-08-13 | $5.23 | $5.32 | 229,169 | — | — |
| 1974-08-12 | $5.28 | $5.37 | 125,917 | — | — |
| 1974-08-09 | $5.26 | $5.35 | 506,186 | — | — |
| 1974-08-08 | $5.33 | $5.43 | 1,022,445 | — | — |
| 1974-08-07 | $5.42 | $5.52 | 606,919 | — | — |
| 1974-08-06 | $5.35 | $5.45 | 813,423 | — | — |
| 1974-08-05 | $5.25 | $5.34 | 581,736 | — | — |
| 1974-08-02 | $5.21 | $5.30 | 712,689 | — | — |
| 1974-08-01 | $5.17 | $5.26 | 460,856 | — | — |
| 1974-07-31 | $5.27 | $5.36 | 196,430 | — | — |
| 1974-07-30 | $5.28 | $5.37 | 191,394 | — | — |
| 1974-07-29 | $5.25 | $5.34 | 586,772 | — | — |
| 1974-07-26 | $5.33 | $5.43 | 292,127 | — | — |
| 1974-07-25 | $5.39 | $5.49 | 486,039 | — | — |
| 1974-07-24 | $5.49 | $5.59 | 304,719 | — | — |
| 1974-07-23 | $5.39 | $5.49 | 342,494 | — | — |
| 1974-07-22 | $5.40 | $5.50 | 339,975 | — | — |
| 1974-07-19 | $5.37 | $5.47 | 355,085 | — | — |
| 1974-07-18 | $5.40 | $5.50 | 569,144 | — | — |
| 1974-07-17 | $5.37 | $5.47 | 410,489 | — | — |
| 1974-07-16 | $5.38 | $5.48 | 800,831 | — | — |
| 1974-07-15 | $5.51 | $5.61 | 707,653 | — | — |
| 1974-07-12 | $5.49 | $5.59 | 347,530 | — | — |
| 1974-07-11 | $5.24 | $5.33 | 931,785 | — | — |
| 1974-07-10 | $5.43 | $5.53 | 531,369 | — | — |
| 1974-07-09 | $5.48 | $5.58 | 662,323 | — | — |
| 1974-07-08 | $5.31 | $5.40 | 745,428 | — | — |
| 1974-07-05 | $5.56 | $5.66 | 158,655 | — | — |
| 1974-07-03 | $5.56 | $5.66 | 654,768 | — | — |
| 1974-07-02 | $5.58 | $5.68 | 309,755 | — | — |
| 1974-07-01 | $5.68 | $5.78 | 196,430 | — | — |
| 1974-06-28 | $5.63 | $5.73 | 599,364 | — | — |
| 1974-06-27 | $5.64 | $5.74 | 428,117 | — | — |
| 1974-06-26 | $5.73 | $5.83 | 410,489 | — | — |
| 1974-06-25 | $5.88 | $5.99 | 367,677 | — | — |
| 1974-06-24 | $5.81 | $5.92 | 266,944 | — | — |
| 1974-06-21 | $5.79 | $5.90 | 352,567 | — | — |
| 1974-06-20 | $5.76 | $5.86 | 498,631 | — | — |
| 1974-06-19 | $5.85 | $5.96 | 304,719 | — | — |
| 1974-06-18 | $5.96 | $6.07 | 377,750 | — | — |
| 1974-06-17 | $5.92 | $6.03 | 430,636 | — | — |
| 1974-06-14 | $6.05 | $6.16 | 221,614 | — | — |
| 1974-06-13 | $6.09 | $6.20 | 536,406 | — | — |
| 1974-06-12 | $6.05 | $6.16 | 297,164 | — | — |
| 1974-06-11 | $5.90 | $6.01 | 569,144 | — | — |
| 1974-06-10 | $5.96 | $6.07 | 347,530 | — | — |
| 1974-06-07 | $5.99 | $6.10 | 473,447 | — | — |
| 1974-06-06 | $5.91 | $6.02 | 279,535 | — | — |
| 1974-06-05 | $5.79 | $5.90 | 342,494 | — | — |
| 1974-06-04 | $5.78 | $5.89 | 934,303 | — | — |
| 1974-06-03 | $5.60 | $5.70 | 682,469 | — | — |
| 1974-05-31 | $5.36 | $5.45 | 1,279,315 | — | — |
| 1974-05-30 | $5.36 | $5.45 | 906,601 | — | — |
| 1974-05-29 | $5.43 | $5.52 | 556,552 | — | — |
| 1974-05-28 | $5.46 | $5.55 | 548,997 | — | — |
| 1974-05-24 | $5.55 | $5.64 | 1,387,603 | — | — |
| 1974-05-23 | $5.65 | $5.74 | 1,191,173 | — | — |
| 1974-05-22 | $5.87 | $5.96 | 503,667 | — | — |
| 1974-05-21 | $5.93 | $6.02 | 284,572 | — | — |
| 1974-05-20 | $5.93 | $6.02 | 561,589 | — | — |
| 1974-05-17 | $5.97 | $6.06 | 619,511 | — | — |
| 1974-05-16 | $6.08 | $6.18 | 339,975 | — | — |
| 1974-05-15 | $6.11 | $6.21 | 297,164 | — | — |
| 1974-05-14 | $6.05 | $6.15 | 372,714 | — | — |
| 1974-05-13 | $6.07 | $6.17 | 473,447 | — | — |
| 1974-05-10 | $6.14 | $6.24 | 805,868 | — | — |
| 1974-05-09 | $6.18 | $6.28 | 574,181 | — | — |
| 1974-05-08 | $6.24 | $6.34 | 486,039 | — | — |
| 1974-05-07 | $6.24 | $6.34 | 365,159 | — | — |
| 1974-05-06 | $6.17 | $6.27 | 254,352 | — | — |
| 1974-05-03 | $6.10 | $6.20 | 385,306 | — | — |
| 1974-05-02 | $6.12 | $6.22 | 632,102 | — | — |
| 1974-05-01 | $6.11 | $6.21 | 858,753 | — | — |
| 1974-04-30 | $5.84 | $5.93 | 604,401 | — | — |
| 1974-04-29 | $5.66 | $5.75 | 297,164 | — | — |
| 1974-04-26 | $5.65 | $5.74 | 380,269 | — | — |
| 1974-04-25 | $5.48 | $5.57 | 541,442 | — | — |
| 1974-04-24 | $5.45 | $5.54 | 1,148,362 | — | — |
| 1974-04-23 | $5.54 | $5.63 | 523,814 | — | — |
| 1974-04-22 | $5.64 | $5.73 | 322,347 | — | — |
| 1974-04-19 | $5.72 | $5.81 | 410,489 | — | — |
| 1974-04-18 | $5.73 | $5.82 | 473,447 | — | — |
| 1974-04-17 | $5.79 | $5.88 | 745,428 | — | — |
| 1974-04-16 | $5.52 | $5.61 | 707,653 | — | — |
| 1974-04-15 | $5.43 | $5.52 | 649,731 | — | — |
| 1974-04-11 | $5.49 | $5.58 | 1,090,440 | — | — |
| 1974-04-10 | $5.66 | $5.75 | 503,667 | — | — |
| 1974-04-09 | $5.70 | $5.79 | 548,997 | — | — |
| 1974-04-08 | $5.69 | $5.78 | 574,181 | — | — |
| 1974-04-05 | $5.72 | $5.81 | 1,337,237 | — | — |
| 1974-04-04 | $5.93 | $6.02 | 465,892 | — | — |
| 1974-04-03 | $6.00 | $6.09 | 367,677 | — | — |
| 1974-04-02 | $5.98 | $6.07 | 682,469 | — | — |
| 1974-04-01 | $6.05 | $6.15 | 264,425 | — | — |
| 1974-03-29 | $6.08 | $6.18 | 385,306 | — | — |
| 1974-03-28 | $6.10 | $6.20 | 342,494 | — | — |
| 1974-03-27 | $6.14 | $6.24 | 254,352 | — | — |
| 1974-03-26 | $6.20 | $6.30 | 360,122 | — | — |
| 1974-03-25 | $6.13 | $6.23 | 768,093 | — | — |
| 1974-03-22 | $6.11 | $6.21 | 360,122 | — | — |
| 1974-03-21 | $6.15 | $6.25 | 339,975 | — | — |
| 1974-03-20 | $6.20 | $6.30 | 397,897 | — | — |
| 1974-03-19 | $6.17 | $6.27 | 523,814 | — | — |
| 1974-03-18 | $6.17 | $6.27 | 611,956 | — | — |
| 1974-03-15 | $6.29 | $6.39 | 795,794 | — | — |
| 1974-03-14 | $6.37 | $6.47 | 972,078 | — | — |
| 1974-03-13 | $6.67 | $6.78 | 397,897 | — | — |
| 1974-03-12 | $6.70 | $6.81 | 289,609 | — | — |
| 1974-03-11 | $6.66 | $6.76 | 380,269 | — | — |
| 1974-03-08 | $6.70 | $6.81 | 783,203 | — | — |
| 1974-03-07 | $6.73 | $6.84 | 972,078 | — | — |
| 1974-03-06 | $6.84 | $6.95 | 695,061 | — | — |
| 1974-03-05 | $6.68 | $6.79 | 518,777 | — | — |
| 1974-03-04 | $6.54 | $6.64 | 329,902 | — | — |
| 1974-03-01 | $6.49 | $6.58 | 478,484 | — | — |
| 1974-02-28 | $6.72 | $6.81 | 448,264 | — | — |
| 1974-02-27 | $6.73 | $6.82 | 410,489 | — | — |
| 1974-02-26 | $6.72 | $6.81 | 365,159 | — | — |
| 1974-02-25 | $6.58 | $6.67 | 599,364 | — | — |
| 1974-02-22 | $6.63 | $6.72 | 561,589 | — | — |
| 1974-02-21 | $6.49 | $6.58 | 481,002 | — | — |
| 1974-02-20 | $6.31 | $6.40 | 758,019 | — | — |
| 1974-02-19 | $6.20 | $6.29 | 511,222 | — | — |
| 1974-02-15 | $6.09 | $6.18 | 624,547 | — | — |
| 1974-02-14 | $6.02 | $6.10 | 541,442 | — | — |
| 1974-02-13 | $5.96 | $6.04 | 604,401 | — | — |
| 1974-02-12 | $5.81 | $5.89 | 1,097,995 | — | — |
| 1974-02-11 | $5.90 | $5.98 | 934,303 | — | — |
| 1974-02-08 | $6.09 | $6.18 | 516,259 | — | — |
| 1974-02-07 | $6.31 | $6.40 | 279,535 | — | — |
| 1974-02-06 | $6.31 | $6.40 | 506,186 | — | — |
| 1974-02-05 | $6.34 | $6.43 | 707,653 | — | — |
| 1974-02-04 | $6.33 | $6.42 | 410,489 | — | — |
| 1974-02-01 | $6.53 | $6.62 | 418,044 | — | — |
| 1974-01-31 | $6.61 | $6.70 | 355,085 | — | — |
| 1974-01-30 | $6.55 | $6.64 | 599,364 | — | — |
| 1974-01-29 | $6.39 | $6.48 | 606,919 | — | — |
| 1974-01-28 | $6.53 | $6.62 | 309,755 | — | — |
| 1974-01-25 | $6.57 | $6.66 | 523,814 | — | — |
| 1974-01-24 | $6.47 | $6.56 | 418,044 | — | — |
| 1974-01-23 | $6.38 | $6.47 | 435,672 | — | — |
| 1974-01-22 | $6.35 | $6.44 | 2,374,791 | — | — |
| 1974-01-21 | $6.28 | $6.37 | 1,259,168 | — | — |
| 1974-01-18 | $6.47 | $6.56 | 1,908,899 | — | — |
| 1974-01-17 | $6.84 | $6.94 | 561,589 | — | — |
| 1974-01-16 | $6.84 | $6.94 | 536,406 | — | — |
| 1974-01-15 | $6.78 | $6.88 | 637,139 | — | — |
| 1974-01-14 | $6.88 | $6.98 | 657,286 | — | — |
| 1974-01-11 | $6.95 | $7.05 | 448,264 | — | — |
| 1974-01-10 | $6.83 | $6.93 | 1,123,178 | — | — |
| 1974-01-09 | $6.83 | $6.93 | 1,186,137 | — | — |
| 1974-01-08 | $7.07 | $7.17 | 402,934 | — | — |
| 1974-01-07 | $7.28 | $7.38 | 536,406 | — | — |
| 1974-01-04 | $7.34 | $7.44 | 657,286 | — | — |
| 1974-01-03 | $7.59 | $7.70 | 410,489 | — | — |
| 1974-01-02 | $7.65 | $7.76 | 292,127 | — | — |