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 | $4.25 | $4.37 | 265,600 | — | — |
| 1974-12-30 | $4.04 | $4.16 | 102,400 | — | — |
| 1974-12-27 | $4.05 | $4.17 | 166,400 | — | — |
| 1974-12-26 | $4.08 | $4.20 | 96,000 | — | — |
| 1974-12-24 | $4.08 | $4.20 | 60,800 | — | — |
| 1974-12-23 | $4.05 | $4.16 | 232,000 | — | — |
| 1974-12-20 | $4.05 | $4.16 | 252,800 | — | — |
| 1974-12-19 | $4.08 | $4.20 | 299,200 | — | — |
| 1974-12-18 | $4.07 | $4.19 | 128,000 | — | — |
| 1974-12-17 | $4.00 | $4.11 | 521,600 | — | — |
| 1974-12-16 | $3.98 | $4.09 | 188,800 | — | — |
| 1974-12-13 | $4.02 | $4.14 | 312,000 | — | — |
| 1974-12-12 | $3.98 | $4.10 | 838,400 | — | — |
| 1974-12-11 | $4.13 | $4.24 | 568,000 | — | — |
| 1974-12-10 | $4.05 | $4.17 | 630,400 | — | — |
| 1974-12-09 | $3.95 | $4.07 | 873,600 | — | — |
| 1974-12-06 | $4.02 | $4.13 | 292,800 | — | — |
| 1974-12-05 | $4.09 | $4.20 | 388,800 | — | — |
| 1974-12-04 | $4.19 | $4.31 | 262,400 | — | — |
| 1974-12-03 | $4.13 | $4.24 | 422,400 | — | — |
| 1974-12-02 | $4.13 | $4.24 | 414,400 | — | — |
| 1974-11-29 | $4.38 | $4.50 | 304,000 | — | — |
| 1974-11-27 | $4.38 | $4.50 | 496,000 | — | — |
| 1974-11-26 | $4.33 | $4.45 | 364,800 | — | — |
| 1974-11-25 | $4.36 | $4.48 | 192,000 | — | — |
| 1974-11-22 | $4.30 | $4.42 | 182,400 | — | — |
| 1974-11-21 | $4.20 | $4.32 | 174,400 | — | — |
| 1974-11-20 | $4.15 | $4.27 | 273,600 | — | — |
| 1974-11-19 | $4.13 | $4.24 | 264,000 | — | — |
| 1974-11-18 | $4.09 | $4.20 | 872,000 | — | — |
| 1974-11-15 | $4.23 | $4.35 | 582,400 | — | — |
| 1974-11-14 | $4.41 | $4.53 | 340,800 | — | — |
| 1974-11-13 | $4.44 | $4.57 | 812,800 | — | — |
| 1974-11-12 | $4.54 | $4.67 | 153,600 | — | — |
| 1974-11-11 | $4.62 | $4.75 | 233,600 | — | — |
| 1974-11-08 | $4.55 | $4.69 | 406,400 | — | — |
| 1974-11-07 | $4.61 | $4.73 | 320,000 | — | — |
| 1974-11-06 | $4.55 | $4.67 | 360,000 | — | — |
| 1974-11-05 | $4.55 | $4.67 | 313,600 | — | — |
| 1974-11-04 | $4.37 | $4.48 | 363,200 | — | — |
| 1974-11-01 | $4.40 | $4.51 | 304,000 | — | — |
| 1974-10-31 | $4.52 | $4.63 | 659,200 | — | — |
| 1974-10-30 | $4.50 | $4.61 | 454,400 | — | — |
| 1974-10-29 | $4.41 | $4.52 | 542,400 | — | — |
| 1974-10-28 | $4.20 | $4.30 | 120,000 | — | — |
| 1974-10-25 | $4.18 | $4.29 | 438,400 | — | — |
| 1974-10-24 | $4.09 | $4.19 | 348,800 | — | — |
| 1974-10-23 | $4.12 | $4.22 | 524,800 | — | — |
| 1974-10-22 | $4.30 | $4.41 | 601,600 | — | — |
| 1974-10-21 | $4.22 | $4.33 | 340,800 | — | — |
| 1974-10-18 | $4.11 | $4.21 | 281,600 | — | — |
| 1974-10-17 | $4.08 | $4.18 | 624,000 | — | — |
| 1974-10-16 | $4.02 | $4.12 | 673,600 | — | — |
| 1974-10-15 | $4.13 | $4.23 | 462,400 | — | — |
| 1974-10-14 | $4.18 | $4.29 | 816,000 | — | — |
| 1974-10-11 | $3.91 | $4.01 | 766,400 | — | — |
| 1974-10-10 | $3.88 | $3.97 | 598,400 | — | — |
| 1974-10-09 | $3.77 | $3.87 | 473,600 | — | — |
| 1974-10-08 | $3.59 | $3.68 | 390,400 | — | — |
| 1974-10-07 | $3.66 | $3.75 | 553,600 | — | — |
| 1974-10-04 | $3.59 | $3.68 | 476,800 | — | — |
| 1974-10-03 | $3.61 | $3.70 | 510,400 | — | — |
| 1974-10-02 | $3.66 | $3.75 | 321,600 | — | — |
| 1974-10-01 | $3.58 | $3.67 | 748,800 | — | — |
| 1974-09-30 | $3.52 | $3.60 | 748,800 | — | — |
| 1974-09-27 | $3.65 | $3.74 | 324,800 | — | — |
| 1974-09-26 | $3.80 | $3.90 | 280,000 | — | — |
| 1974-09-25 | $3.98 | $4.08 | 403,200 | — | — |
| 1974-09-24 | $4.00 | $4.10 | 296,000 | — | — |
| 1974-09-23 | $4.05 | $4.16 | 275,200 | — | — |
| 1974-09-20 | $4.02 | $4.13 | 465,600 | — | — |
| 1974-09-19 | $3.91 | $4.01 | 622,400 | — | — |
| 1974-09-18 | $3.88 | $3.97 | 390,400 | — | — |
| 1974-09-17 | $3.93 | $4.03 | 281,600 | — | — |
| 1974-09-16 | $3.70 | $3.79 | 387,200 | — | — |
| 1974-09-13 | $3.57 | $3.66 | 1,249,600 | — | — |
| 1974-09-12 | $3.80 | $3.90 | 414,400 | — | — |
| 1974-09-11 | $3.93 | $4.03 | 348,800 | — | — |
| 1974-09-10 | $3.95 | $4.04 | 392,000 | — | — |
| 1974-09-09 | $3.94 | $4.04 | 355,200 | — | — |
| 1974-09-06 | $4.08 | $4.18 | 676,800 | — | — |
| 1974-09-05 | $4.07 | $4.17 | 424,000 | — | — |
| 1974-09-04 | $3.80 | $3.90 | 520,000 | — | — |
| 1974-09-03 | $3.91 | $4.00 | 492,800 | — | — |
| 1974-08-30 | $3.94 | $4.04 | 473,600 | — | — |
| 1974-08-29 | $3.77 | $3.86 | 521,600 | — | — |
| 1974-08-28 | $3.73 | $3.82 | 526,400 | — | — |
| 1974-08-27 | $3.70 | $3.79 | 572,800 | — | — |
| 1974-08-26 | $3.77 | $3.86 | 475,200 | — | — |
| 1974-08-23 | $3.68 | $3.77 | 337,600 | — | — |
| 1974-08-22 | $3.66 | $3.75 | 489,600 | — | — |
| 1974-08-21 | $3.75 | $3.84 | 305,600 | — | — |
| 1974-08-20 | $3.75 | $3.84 | 420,800 | — | — |
| 1974-08-19 | $3.66 | $3.76 | 408,000 | — | — |
| 1974-08-16 | $3.76 | $3.85 | 296,000 | — | — |
| 1974-08-15 | $3.83 | $3.92 | 500,800 | — | — |
| 1974-08-14 | $3.91 | $4.00 | 771,200 | — | — |
| 1974-08-13 | $4.00 | $4.10 | 481,600 | — | — |
| 1974-08-12 | $4.13 | $4.23 | 296,000 | — | — |
| 1974-08-09 | $4.08 | $4.17 | 222,400 | — | — |
| 1974-08-08 | $4.20 | $4.28 | 476,800 | — | — |
| 1974-08-07 | $4.30 | $4.39 | 497,600 | — | — |
| 1974-08-06 | $4.29 | $4.38 | 737,600 | — | — |
| 1974-08-05 | $4.16 | $4.25 | 364,800 | — | — |
| 1974-08-02 | $4.09 | $4.17 | 374,400 | — | — |
| 1974-08-01 | $4.15 | $4.24 | 513,600 | — | — |
| 1974-07-31 | $4.16 | $4.24 | 328,000 | — | — |
| 1974-07-30 | $4.27 | $4.36 | 504,000 | — | — |
| 1974-07-29 | $4.33 | $4.42 | 560,000 | — | — |
| 1974-07-26 | $4.48 | $4.57 | 712,000 | — | — |
| 1974-07-25 | $4.58 | $4.68 | 390,400 | — | — |
| 1974-07-24 | $4.65 | $4.75 | 609,600 | — | — |
| 1974-07-23 | $4.75 | $4.85 | 336,000 | — | — |
| 1974-07-22 | $4.69 | $4.79 | 420,800 | — | — |
| 1974-07-19 | $4.73 | $4.83 | 278,400 | — | — |
| 1974-07-18 | $4.72 | $4.82 | 340,800 | — | — |
| 1974-07-17 | $4.61 | $4.71 | 211,200 | — | — |
| 1974-07-16 | $4.59 | $4.69 | 275,200 | — | — |
| 1974-07-15 | $4.65 | $4.75 | 235,200 | — | — |
| 1974-07-12 | $4.52 | $4.61 | 355,200 | — | — |
| 1974-07-11 | $4.38 | $4.48 | 321,600 | — | — |
| 1974-07-10 | $4.38 | $4.47 | 614,400 | — | — |
| 1974-07-09 | $4.50 | $4.60 | 585,600 | — | — |
| 1974-07-08 | $4.59 | $4.68 | 348,800 | — | — |
| 1974-07-05 | $4.66 | $4.76 | 300,800 | — | — |
| 1974-07-03 | $4.77 | $4.88 | 296,000 | — | — |
| 1974-07-02 | $4.77 | $4.87 | 292,800 | — | — |
| 1974-07-01 | $4.84 | $4.95 | 286,400 | — | — |
| 1974-06-28 | $4.88 | $4.98 | 360,000 | — | — |
| 1974-06-27 | $4.98 | $5.08 | 208,000 | — | — |
| 1974-06-26 | $5.02 | $5.12 | 160,000 | — | — |
| 1974-06-25 | $5.08 | $5.19 | 268,800 | — | — |
| 1974-06-24 | $5.00 | $5.11 | 352,000 | — | — |
| 1974-06-21 | $5.02 | $5.12 | 244,800 | — | — |
| 1974-06-20 | $5.04 | $5.15 | 635,200 | — | — |
| 1974-06-19 | $5.09 | $5.20 | 249,600 | — | — |
| 1974-06-18 | $5.05 | $5.15 | 100,800 | — | — |
| 1974-06-17 | $5.02 | $5.12 | 123,200 | — | — |
| 1974-06-14 | $5.05 | $5.16 | 267,200 | — | — |
| 1974-06-13 | $5.13 | $5.24 | 512,000 | — | — |
| 1974-06-12 | $5.00 | $5.11 | 366,400 | — | — |
| 1974-06-11 | $4.98 | $5.08 | 184,000 | — | — |
| 1974-06-10 | $4.94 | $5.04 | 420,800 | — | — |
| 1974-06-07 | $4.98 | $5.08 | 376,000 | — | — |
| 1974-06-06 | $4.95 | $5.05 | 169,600 | — | — |
| 1974-06-05 | $4.88 | $4.98 | 256,000 | — | — |
| 1974-06-04 | $4.79 | $4.89 | 188,800 | — | — |
| 1974-06-03 | $4.72 | $4.82 | 468,800 | — | — |
| 1974-05-31 | $4.70 | $4.80 | 430,400 | — | — |
| 1974-05-30 | $4.70 | $4.80 | 248,000 | — | — |
| 1974-05-29 | $4.75 | $4.85 | 246,400 | — | — |
| 1974-05-28 | $4.77 | $4.88 | 230,400 | — | — |
| 1974-05-24 | $4.77 | $4.87 | 260,800 | — | — |
| 1974-05-23 | $4.73 | $4.84 | 472,000 | — | — |
| 1974-05-22 | $4.73 | $4.84 | 193,600 | — | — |
| 1974-05-21 | $4.73 | $4.83 | 368,000 | — | — |
| 1974-05-20 | $4.66 | $4.76 | 308,800 | — | — |
| 1974-05-17 | $4.69 | $4.79 | 363,200 | — | — |
| 1974-05-16 | $4.72 | $4.82 | 265,600 | — | — |
| 1974-05-15 | $4.80 | $4.90 | 185,600 | — | — |
| 1974-05-14 | $4.80 | $4.91 | 305,600 | — | — |
| 1974-05-13 | $4.70 | $4.80 | 164,800 | — | — |
| 1974-05-10 | $4.84 | $4.92 | 299,200 | — | — |
| 1974-05-09 | $4.88 | $4.97 | 209,600 | — | — |
| 1974-05-08 | $4.80 | $4.89 | 244,800 | — | — |
| 1974-05-07 | $4.73 | $4.82 | 152,000 | — | — |
| 1974-05-06 | $4.59 | $4.67 | 107,200 | — | — |
| 1974-05-03 | $4.63 | $4.72 | 244,800 | — | — |
| 1974-05-02 | $4.73 | $4.81 | 265,600 | — | — |
| 1974-05-01 | $4.75 | $4.84 | 326,400 | — | — |
| 1974-04-30 | $4.65 | $4.73 | 184,000 | — | — |
| 1974-04-29 | $4.58 | $4.66 | 163,200 | — | — |
| 1974-04-26 | $4.52 | $4.61 | 185,600 | — | — |
| 1974-04-25 | $4.40 | $4.48 | 198,400 | — | — |
| 1974-04-24 | $4.38 | $4.46 | 561,600 | — | — |
| 1974-04-23 | $4.54 | $4.62 | 358,400 | — | — |
| 1974-04-22 | $4.63 | $4.71 | 198,400 | — | — |
| 1974-04-19 | $4.63 | $4.71 | 388,800 | — | — |
| 1974-04-18 | $4.73 | $4.81 | 267,200 | — | — |
| 1974-04-17 | $4.68 | $4.76 | 158,400 | — | — |
| 1974-04-16 | $4.62 | $4.70 | 219,200 | — | — |
| 1974-04-15 | $4.63 | $4.71 | 81,600 | — | — |
| 1974-04-11 | $4.55 | $4.64 | 156,800 | — | — |
| 1974-04-10 | $4.59 | $4.67 | 278,400 | — | — |
| 1974-04-09 | $4.51 | $4.59 | 182,400 | — | — |
| 1974-04-08 | $4.45 | $4.53 | 100,800 | — | — |
| 1974-04-05 | $4.50 | $4.58 | 270,400 | — | — |
| 1974-04-04 | $4.52 | $4.60 | 198,400 | — | — |
| 1974-04-03 | $4.44 | $4.52 | 196,800 | — | — |
| 1974-04-02 | $4.36 | $4.44 | 182,400 | — | — |
| 1974-04-01 | $4.38 | $4.45 | 147,200 | — | — |
| 1974-03-29 | $4.41 | $4.49 | 246,400 | — | — |
| 1974-03-28 | $4.45 | $4.53 | 358,400 | — | — |
| 1974-03-27 | $4.63 | $4.72 | 353,600 | — | — |
| 1974-03-26 | $4.61 | $4.69 | 227,200 | — | — |
| 1974-03-25 | $4.57 | $4.65 | 92,800 | — | — |
| 1974-03-22 | $4.61 | $4.69 | 174,400 | — | — |
| 1974-03-21 | $4.59 | $4.67 | 121,600 | — | — |
| 1974-03-20 | $4.61 | $4.69 | 428,800 | — | — |
| 1974-03-19 | $4.52 | $4.61 | 172,800 | — | — |
| 1974-03-18 | $4.54 | $4.62 | 174,400 | — | — |
| 1974-03-15 | $4.55 | $4.63 | 144,000 | — | — |
| 1974-03-14 | $4.59 | $4.67 | 374,400 | — | — |
| 1974-03-13 | $4.48 | $4.56 | 523,200 | — | — |
| 1974-03-12 | $4.41 | $4.49 | 316,800 | — | — |
| 1974-03-11 | $4.38 | $4.45 | 473,600 | — | — |
| 1974-03-08 | $4.37 | $4.45 | 596,800 | — | — |
| 1974-03-07 | $4.29 | $4.37 | 272,000 | — | — |
| 1974-03-06 | $4.38 | $4.45 | 227,200 | — | — |
| 1974-03-05 | $4.34 | $4.42 | 356,800 | — | — |
| 1974-03-04 | $4.30 | $4.38 | 390,400 | — | — |
| 1974-03-01 | $4.19 | $4.26 | 254,400 | — | — |
| 1974-02-28 | $4.27 | $4.34 | 225,600 | — | — |
| 1974-02-27 | $4.30 | $4.38 | 403,200 | — | — |
| 1974-02-26 | $4.33 | $4.41 | 235,200 | — | — |
| 1974-02-25 | $4.20 | $4.27 | 174,400 | — | — |
| 1974-02-22 | $4.22 | $4.30 | 329,600 | — | — |
| 1974-02-21 | $4.30 | $4.38 | 382,400 | — | — |
| 1974-02-20 | $4.13 | $4.21 | 539,200 | — | — |
| 1974-02-19 | $3.95 | $4.02 | 739,200 | — | — |
| 1974-02-15 | $3.79 | $3.86 | 417,600 | — | — |
| 1974-02-14 | $3.75 | $3.82 | 396,800 | — | — |
| 1974-02-13 | $3.84 | $3.91 | 624,000 | — | — |
| 1974-02-12 | $3.88 | $3.95 | 587,200 | — | — |
| 1974-02-11 | $3.95 | $4.03 | 294,400 | — | — |
| 1974-02-08 | $4.11 | $4.18 | 206,400 | — | — |
| 1974-02-07 | $4.13 | $4.19 | 212,800 | — | — |
| 1974-02-06 | $4.22 | $4.28 | 192,000 | — | — |
| 1974-02-05 | $4.23 | $4.29 | 235,200 | — | — |
| 1974-02-04 | $4.30 | $4.36 | 353,600 | — | — |
| 1974-02-01 | $4.40 | $4.46 | 286,400 | — | — |
| 1974-01-31 | $4.47 | $4.53 | 246,400 | — | — |
| 1974-01-30 | $4.45 | $4.51 | 329,600 | — | — |
| 1974-01-29 | $4.38 | $4.45 | 460,800 | — | — |
| 1974-01-28 | $4.47 | $4.53 | 179,200 | — | — |
| 1974-01-25 | $4.48 | $4.54 | 214,400 | — | — |
| 1974-01-24 | $4.55 | $4.61 | 259,200 | — | — |
| 1974-01-23 | $4.52 | $4.59 | 144,000 | — | — |
| 1974-01-22 | $4.47 | $4.53 | 478,400 | — | — |
| 1974-01-21 | $4.38 | $4.45 | 350,400 | — | — |
| 1974-01-18 | $4.37 | $4.43 | 206,400 | — | — |
| 1974-01-17 | $4.27 | $4.34 | 468,800 | — | — |
| 1974-01-16 | $4.13 | $4.19 | 248,000 | — | — |
| 1974-01-15 | $4.13 | $4.19 | 276,800 | — | — |
| 1974-01-14 | $4.13 | $4.19 | 356,800 | — | — |
| 1974-01-11 | $4.12 | $4.18 | 304,000 | — | — |
| 1974-01-10 | $4.09 | $4.15 | 484,800 | — | — |
| 1974-01-09 | $4.20 | $4.26 | 604,800 | — | — |
| 1974-01-08 | $4.34 | $4.40 | 766,400 | — | — |
| 1974-01-07 | $4.38 | $4.44 | 379,200 | — | — |
| 1974-01-04 | $4.50 | $4.57 | 558,400 | — | — |
| 1974-01-03 | $4.59 | $4.65 | 784,000 | — | — |
| 1974-01-02 | $4.59 | $4.65 | 294,400 | — | — |