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
- 1973-02-21 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 | $4.13 | $4.13 | 28,000 | — | — |
| 1974-12-30 | $3.94 | $3.94 | 14,400 | — | — |
| 1974-12-27 | $3.88 | $3.87 | 14,400 | — | — |
| 1974-12-26 | $3.81 | $3.81 | 8,000 | — | — |
| 1974-12-24 | $3.84 | $3.84 | 3,600 | — | — |
| 1974-12-23 | $3.88 | $3.87 | 28,800 | — | — |
| 1974-12-20 | $3.91 | $3.91 | 10,800 | — | — |
| 1974-12-19 | $3.91 | $3.91 | 6,400 | — | — |
| 1974-12-18 | $3.94 | $3.94 | 9,600 | — | — |
| 1974-12-17 | $3.94 | $3.94 | 4,400 | — | — |
| 1974-12-16 | $3.94 | $3.94 | 5,600 | — | — |
| 1974-12-13 | $3.88 | $3.87 | 2,800 | — | — |
| 1974-12-12 | $3.94 | $3.94 | 4,000 | — | — |
| 1974-12-11 | $3.88 | $3.87 | 10,400 | — | — |
| 1974-12-10 | $3.94 | $3.94 | 9,600 | — | — |
| 1974-12-09 | $3.91 | $3.91 | 9,200 | — | — |
| 1974-12-06 | $3.91 | $3.91 | 1,600 | — | — |
| 1974-12-05 | $3.91 | $3.91 | 1,600 | — | — |
| 1974-12-04 | $3.91 | $3.91 | 1,600 | — | — |
| 1974-12-03 | $3.88 | $3.87 | 10,800 | — | — |
| 1974-12-02 | $3.94 | $3.94 | 8,800 | — | — |
| 1974-11-29 | $3.94 | $3.94 | 3,200 | — | — |
| 1974-11-27 | $3.97 | $3.97 | 5,200 | — | — |
| 1974-11-26 | $3.97 | $3.97 | 7,600 | — | — |
| 1974-11-25 | $3.97 | $3.97 | 4,400 | — | — |
| 1974-11-22 | $3.94 | $3.94 | 8,800 | — | — |
| 1974-11-21 | $3.88 | $3.87 | 10,000 | — | — |
| 1974-11-20 | $3.94 | $3.94 | 6,800 | — | — |
| 1974-11-19 | $3.88 | $3.87 | 7,600 | — | — |
| 1974-11-18 | $4.00 | $4.00 | 14,400 | — | — |
| 1974-11-15 | $4.16 | $4.16 | 5,200 | — | — |
| 1974-11-14 | $4.16 | $4.16 | 5,600 | — | — |
| 1974-11-13 | $4.16 | $4.16 | 4,000 | — | — |
| 1974-11-12 | $4.25 | $4.25 | 5,200 | — | — |
| 1974-11-11 | $4.22 | $4.22 | 2,800 | — | — |
| 1974-11-08 | $4.13 | $4.13 | 24,800 | — | — |
| 1974-11-07 | $4.31 | $4.31 | 5,200 | — | — |
| 1974-11-06 | $4.25 | $4.25 | 12,800 | — | — |
| 1974-11-05 | $4.28 | $4.28 | 3,600 | — | — |
| 1974-11-04 | $4.31 | $4.31 | 4,400 | — | — |
| 1974-11-01 | $4.31 | $4.31 | 11,200 | — | — |
| 1974-10-31 | $4.41 | $4.41 | 15,600 | — | — |
| 1974-10-30 | $4.31 | $4.31 | 9,200 | — | — |
| 1974-10-29 | $4.31 | $4.31 | 4,800 | — | — |
| 1974-10-28 | $4.28 | $4.28 | 4,800 | — | — |
| 1974-10-25 | $4.19 | $4.19 | 4,800 | — | — |
| 1974-10-24 | $4.22 | $4.22 | 7,200 | — | — |
| 1974-10-23 | $4.28 | $4.28 | 4,800 | — | — |
| 1974-10-22 | $4.28 | $4.28 | 5,200 | — | — |
| 1974-10-21 | $4.25 | $4.25 | 6,800 | — | — |
| 1974-10-18 | $4.25 | $4.25 | 4,400 | — | — |
| 1974-10-17 | $4.34 | $4.34 | 28,000 | — | — |
| 1974-10-16 | $4.41 | $4.41 | 13,600 | — | — |
| 1974-10-15 | $4.22 | $4.22 | 26,800 | — | — |
| 1974-10-14 | $4.25 | $4.25 | 26,800 | — | — |
| 1974-10-11 | $4.00 | $4.00 | 10,800 | — | — |
| 1974-10-10 | $3.94 | $3.94 | 41,200 | — | — |
| 1974-10-09 | $3.81 | $3.81 | 22,000 | — | — |
| 1974-10-08 | $3.72 | $3.72 | 17,200 | — | — |
| 1974-10-07 | $3.75 | $3.75 | 4,800 | — | — |
| 1974-10-04 | $3.75 | $3.75 | 6,000 | — | — |
| 1974-10-03 | $3.78 | $3.78 | 4,000 | — | — |
| 1974-10-02 | $3.78 | $3.78 | 2,800 | — | — |
| 1974-10-01 | $3.78 | $3.78 | 10,000 | — | — |
| 1974-09-30 | $3.75 | $3.75 | 8,400 | — | — |
| 1974-09-27 | $3.78 | $3.78 | 11,200 | — | — |
| 1974-09-26 | $3.81 | $3.81 | 14,400 | — | — |
| 1974-09-25 | $3.88 | $3.87 | 6,400 | — | — |
| 1974-09-24 | $3.88 | $3.87 | 800 | — | — |
| 1974-09-23 | $3.88 | $3.87 | 5,200 | — | — |
| 1974-09-20 | $3.88 | $3.87 | 16,400 | — | — |
| 1974-09-19 | $3.81 | $3.81 | 11,600 | — | — |
| 1974-09-18 | $3.75 | $3.75 | 5,200 | — | — |
| 1974-09-17 | $3.72 | $3.72 | 2,400 | — | — |
| 1974-09-16 | $3.66 | $3.66 | 12,800 | — | — |
| 1974-09-13 | $3.63 | $3.62 | 5,600 | — | — |
| 1974-09-12 | $3.63 | $3.62 | 6,400 | — | — |
| 1974-09-11 | $3.66 | $3.66 | 5,600 | — | — |
| 1974-09-10 | $3.63 | $3.62 | 7,600 | — | — |
| 1974-09-09 | $3.53 | $3.53 | 7,200 | — | — |
| 1974-09-06 | $3.59 | $3.59 | 14,800 | — | — |
| 1974-09-05 | $3.75 | $3.75 | 5,200 | — | — |
| 1974-09-04 | $3.72 | $3.72 | 7,600 | — | — |
| 1974-09-03 | $3.72 | $3.72 | 8,800 | — | — |
| 1974-08-30 | $3.72 | $3.72 | 9,600 | — | — |
| 1974-08-29 | $3.75 | $3.75 | 9,600 | — | — |
| 1974-08-28 | $3.78 | $3.78 | 11,200 | — | — |
| 1974-08-27 | $3.81 | $3.81 | 16,800 | — | — |
| 1974-08-26 | $3.81 | $3.81 | 4,800 | — | — |
| 1974-08-23 | $3.84 | $3.84 | 15,200 | — | — |
| 1974-08-22 | $3.88 | $3.87 | 6,800 | — | — |
| 1974-08-21 | $4.00 | $4.00 | 7,600 | — | — |
| 1974-08-20 | $4.00 | $4.00 | 9,600 | — | — |
| 1974-08-19 | $4.03 | $4.03 | 3,200 | — | — |
| 1974-08-16 | $4.06 | $4.06 | 1,200 | — | — |
| 1974-08-15 | $4.09 | $4.09 | 1,200 | — | — |
| 1974-08-14 | $4.13 | $4.13 | 1,600 | — | — |
| 1974-08-13 | $4.16 | $4.16 | 4,400 | — | — |
| 1974-08-12 | $4.22 | $4.22 | 5,200 | — | — |
| 1974-08-09 | $4.22 | $4.22 | 5,200 | — | — |
| 1974-08-08 | $4.22 | $4.22 | 6,800 | — | — |
| 1974-08-07 | $4.03 | $4.03 | 2,800 | — | — |
| 1974-08-06 | $4.06 | $4.06 | 4,800 | — | — |
| 1974-08-05 | $3.94 | $3.94 | 20,400 | — | — |
| 1974-08-02 | $3.94 | $3.94 | 14,400 | — | — |
| 1974-08-01 | $4.19 | $4.19 | 9,200 | — | — |
| 1974-07-31 | $4.13 | $4.13 | 4,000 | — | — |
| 1974-07-30 | $4.16 | $4.16 | 2,800 | — | — |
| 1974-07-29 | $4.16 | $4.16 | 6,400 | — | — |
| 1974-07-26 | $4.25 | $4.25 | 4,000 | — | — |
| 1974-07-25 | $4.22 | $4.22 | 2,000 | — | — |
| 1974-07-24 | $4.25 | $4.25 | 4,000 | — | — |
| 1974-07-23 | $4.25 | $4.25 | 4,400 | — | — |
| 1974-07-22 | $4.13 | $4.13 | 5,600 | — | — |
| 1974-07-19 | $4.13 | $4.13 | 1,200 | — | — |
| 1974-07-18 | $4.16 | $4.16 | 4,400 | — | — |
| 1974-07-17 | $4.09 | $4.09 | 12,400 | — | — |
| 1974-07-16 | $4.19 | $4.19 | 20,800 | — | — |
| 1974-07-15 | $4.22 | $4.22 | 2,800 | — | — |
| 1974-07-12 | $4.22 | $4.22 | 7,600 | — | — |
| 1974-07-11 | $4.19 | $4.19 | 4,000 | — | — |
| 1974-07-10 | $4.22 | $4.22 | 7,600 | — | — |
| 1974-07-09 | $4.28 | $4.28 | 5,600 | — | — |
| 1974-07-08 | $4.34 | $4.34 | 2,800 | — | — |
| 1974-07-05 | $4.28 | $4.28 | 3,600 | — | — |
| 1974-07-03 | $4.31 | $4.31 | 12,400 | — | — |
| 1974-07-02 | $4.22 | $4.22 | 5,200 | — | — |
| 1974-07-01 | $4.22 | $4.22 | 4,800 | — | — |
| 1974-06-28 | $4.28 | $4.28 | 5,200 | — | — |
| 1974-06-27 | $4.25 | $4.25 | 4,000 | — | — |
| 1974-06-26 | $4.22 | $4.22 | 5,200 | — | — |
| 1974-06-25 | $4.25 | $4.25 | 1,600 | — | — |
| 1974-06-24 | $4.19 | $4.19 | 3,600 | — | — |
| 1974-06-21 | $4.19 | $4.19 | 5,200 | — | — |
| 1974-06-20 | $4.19 | $4.19 | 7,600 | — | — |
| 1974-06-19 | $4.19 | $4.19 | 11,600 | — | — |
| 1974-06-18 | $4.25 | $4.25 | 7,600 | — | — |
| 1974-06-17 | $4.25 | $4.25 | 1,200 | — | — |
| 1974-06-14 | $4.25 | $4.25 | 4,400 | — | — |
| 1974-06-13 | $4.25 | $4.25 | 19,200 | — | — |
| 1974-06-12 | $4.31 | $4.31 | 3,600 | — | — |
| 1974-06-11 | $4.28 | $4.28 | 8,000 | — | — |
| 1974-06-10 | $4.38 | $4.37 | 11,200 | — | — |
| 1974-06-07 | $4.34 | $4.34 | 8,400 | — | — |
| 1974-06-06 | $4.34 | $4.34 | 5,600 | — | — |
| 1974-06-05 | $4.28 | $4.28 | 9,600 | — | — |
| 1974-06-04 | $4.38 | $4.37 | 8,800 | — | — |
| 1974-06-03 | $4.31 | $4.31 | 2,000 | — | — |
| 1974-05-31 | $4.38 | $4.37 | 5,600 | — | — |
| 1974-05-30 | $4.31 | $4.31 | 4,400 | — | — |
| 1974-05-29 | $4.28 | $4.28 | 7,600 | — | — |
| 1974-05-28 | $4.38 | $4.37 | 22,400 | — | — |
| 1974-05-24 | $4.44 | $4.44 | 10,800 | — | — |
| 1974-05-23 | $4.44 | $4.44 | 4,400 | — | — |
| 1974-05-22 | $4.47 | $4.47 | 3,200 | — | — |
| 1974-05-21 | $4.47 | $4.47 | 8,000 | — | — |
| 1974-05-20 | $4.44 | $4.44 | 3,600 | — | — |
| 1974-05-17 | $4.50 | $4.50 | 9,200 | — | — |
| 1974-05-16 | $4.53 | $4.53 | 1,600 | — | — |
| 1974-05-15 | $4.53 | $4.53 | 12,000 | — | — |
| 1974-05-14 | $4.50 | $4.50 | 17,600 | — | — |
| 1974-05-13 | $4.53 | $4.53 | 10,400 | — | — |
| 1974-05-10 | $4.50 | $4.50 | 19,600 | — | — |
| 1974-05-09 | $4.66 | $4.66 | 12,800 | — | — |
| 1974-05-08 | $4.53 | $4.53 | 6,800 | — | — |
| 1974-05-07 | $4.50 | $4.50 | 15,200 | — | — |
| 1974-05-06 | $4.56 | $4.56 | 5,600 | — | — |
| 1974-05-03 | $4.63 | $4.63 | 3,600 | — | — |
| 1974-05-02 | $4.69 | $4.69 | 7,200 | — | — |
| 1974-05-01 | $4.75 | $4.75 | 5,600 | — | — |
| 1974-04-30 | $4.63 | $4.63 | 8,400 | — | — |
| 1974-04-29 | $4.66 | $4.66 | 9,600 | — | — |
| 1974-04-26 | $4.75 | $4.75 | 11,200 | — | — |
| 1974-04-25 | $4.75 | $4.75 | 8,400 | — | — |
| 1974-04-24 | $4.72 | $4.72 | 19,200 | — | — |
| 1974-04-23 | $5.00 | $5.00 | 34,400 | — | — |
| 1974-04-22 | $5.00 | $5.00 | 10,000 | — | — |
| 1974-04-19 | $5.03 | $5.03 | 10,000 | — | — |
| 1974-04-18 | $5.06 | $5.06 | 7,200 | — | — |
| 1974-04-17 | $5.09 | $5.09 | 4,400 | — | — |
| 1974-04-16 | $5.06 | $5.06 | 6,400 | — | — |
| 1974-04-15 | $5.00 | $5.00 | 18,800 | — | — |
| 1974-04-11 | $5.03 | $5.03 | 2,400 | — | — |
| 1974-04-10 | $5.03 | $5.03 | 6,800 | — | — |
| 1974-04-09 | $5.03 | $5.03 | 7,200 | — | — |
| 1974-04-08 | $5.03 | $5.03 | 2,800 | — | — |
| 1974-04-05 | $5.09 | $5.09 | 2,000 | — | — |
| 1974-04-04 | $5.16 | $5.16 | 2,400 | — | — |
| 1974-04-03 | $5.16 | $5.16 | 4,800 | — | — |
| 1974-04-02 | $5.06 | $5.06 | 2,400 | — | — |
| 1974-04-01 | $5.13 | $5.12 | 800 | — | — |
| 1974-03-29 | $5.09 | $5.09 | 6,800 | — | — |
| 1974-03-28 | $5.06 | $5.06 | 12,800 | — | — |
| 1974-03-27 | $5.16 | $5.16 | 3,200 | — | — |
| 1974-03-26 | $5.25 | $5.25 | 10,000 | — | — |
| 1974-03-25 | $5.25 | $5.25 | 8,800 | — | — |
| 1974-03-22 | $5.25 | $5.25 | 4,800 | — | — |
| 1974-03-21 | $5.25 | $5.25 | 7,600 | — | — |
| 1974-03-20 | $5.38 | $5.38 | 7,600 | — | — |
| 1974-03-19 | $5.47 | $5.47 | 10,800 | — | — |
| 1974-03-18 | $5.31 | $5.31 | 7,600 | — | — |
| 1974-03-15 | $5.34 | $5.34 | 2,400 | — | — |
| 1974-03-14 | $5.34 | $5.34 | 13,600 | — | — |
| 1974-03-13 | $5.28 | $5.28 | 4,400 | — | — |
| 1974-03-12 | $5.28 | $5.28 | 7,600 | — | — |
| 1974-03-11 | $5.19 | $5.19 | 9,600 | — | — |
| 1974-03-08 | $5.25 | $5.25 | 16,800 | — | — |
| 1974-03-07 | $5.25 | $5.25 | 6,000 | — | — |
| 1974-03-06 | $5.31 | $5.31 | 4,800 | — | — |
| 1974-03-05 | $5.22 | $5.22 | 7,200 | — | — |
| 1974-03-04 | $5.16 | $5.16 | 9,600 | — | — |
| 1974-03-01 | $5.03 | $5.03 | 10,000 | — | — |
| 1974-02-28 | $5.16 | $5.16 | 15,200 | — | — |
| 1974-02-27 | $5.09 | $5.09 | 3,600 | — | — |
| 1974-02-26 | $5.06 | $5.06 | 2,800 | — | — |
| 1974-02-25 | $5.00 | $5.00 | 3,600 | — | — |
| 1974-02-22 | $5.00 | $5.00 | 3,600 | — | — |
| 1974-02-21 | $4.97 | $4.97 | 17,600 | — | — |
| 1974-02-20 | $5.03 | $5.03 | 4,000 | — | — |
| 1974-02-19 | $5.06 | $5.06 | 4,400 | — | — |
| 1974-02-15 | $5.03 | $5.03 | 16,400 | — | — |
| 1974-02-14 | $5.00 | $5.00 | 11,600 | — | — |
| 1974-02-13 | $4.97 | $4.97 | 6,400 | — | — |
| 1974-02-12 | $4.97 | $4.97 | 10,400 | — | — |
| 1974-02-11 | $5.03 | $5.03 | 6,400 | — | — |
| 1974-02-08 | $5.09 | $5.09 | 6,800 | — | — |
| 1974-02-07 | $5.09 | $5.09 | 24,000 | — | — |
| 1974-02-06 | $5.00 | $5.00 | 8,000 | — | — |
| 1974-02-05 | $4.97 | $4.97 | 8,400 | — | — |
| 1974-02-04 | $5.09 | $5.09 | 3,600 | — | — |
| 1974-02-01 | $5.16 | $5.16 | 9,200 | — | — |
| 1974-01-31 | $5.16 | $5.16 | 8,000 | — | — |
| 1974-01-30 | $5.19 | $5.19 | 13,200 | — | — |
| 1974-01-29 | $5.22 | $5.22 | 1,200 | — | — |
| 1974-01-28 | $5.13 | $5.12 | 3,200 | — | — |
| 1974-01-25 | $5.22 | $5.22 | 2,800 | — | — |
| 1974-01-24 | $5.22 | $5.22 | 2,000 | — | — |
| 1974-01-23 | $5.25 | $5.25 | 7,600 | — | — |
| 1974-01-22 | $5.31 | $5.31 | 3,200 | — | — |
| 1974-01-21 | $5.41 | $5.41 | 2,800 | — | — |
| 1974-01-18 | $5.38 | $5.38 | 2,800 | — | — |
| 1974-01-17 | $5.31 | $5.31 | 8,800 | — | — |
| 1974-01-16 | $5.41 | $5.41 | 1,600 | — | — |
| 1974-01-15 | $5.44 | $5.44 | 1,200 | — | — |
| 1974-01-14 | $5.44 | $5.44 | 2,400 | — | — |
| 1974-01-11 | $5.53 | $5.53 | 3,600 | — | — |
| 1974-01-10 | $5.47 | $5.47 | 4,800 | — | — |
| 1974-01-09 | $5.44 | $5.44 | 4,800 | — | — |
| 1974-01-08 | $5.53 | $5.53 | 6,000 | — | — |
| 1974-01-07 | $5.69 | $5.69 | 7,200 | — | — |
| 1974-01-04 | $5.78 | $5.78 | 3,600 | — | — |
| 1974-01-03 | $5.75 | $5.75 | 10,400 | — | — |
| 1974-01-02 | $5.44 | $5.44 | 5,200 | — | — |