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 | $4.82 | $5.21 | 215,280 | — | — |
| 1974-12-30 | $4.91 | $5.31 | 205,712 | — | — |
| 1974-12-27 | $4.91 | $5.31 | 359,757 | — | — |
| 1974-12-26 | $4.99 | $5.39 | 442,998 | — | — |
| 1974-12-24 | $4.94 | $5.33 | 449,696 | — | — |
| 1974-12-23 | $4.87 | $5.26 | 567,382 | — | — |
| 1974-12-20 | $5.02 | $5.42 | 550,160 | — | — |
| 1974-12-19 | $5.25 | $5.67 | 639,142 | — | — |
| 1974-12-18 | $5.38 | $5.81 | 380,806 | — | — |
| 1974-12-17 | $5.33 | $5.76 | 259,293 | — | — |
| 1974-12-16 | $5.21 | $5.63 | 265,990 | — | — |
| 1974-12-13 | $5.24 | $5.66 | 452,566 | — | — |
| 1974-12-12 | $5.33 | $5.76 | 375,066 | — | — |
| 1974-12-11 | $5.30 | $5.73 | 571,210 | — | — |
| 1974-12-10 | $5.08 | $5.49 | 309,046 | — | — |
| 1974-12-09 | $4.96 | $5.36 | 312,874 | — | — |
| 1974-12-06 | $4.78 | $5.16 | 467,875 | — | — |
| 1974-12-05 | $4.81 | $5.19 | 452,566 | — | — |
| 1974-12-04 | $4.98 | $5.38 | 521,456 | — | — |
| 1974-12-03 | $5.06 | $5.46 | 868,774 | — | — |
| 1974-12-02 | $5.20 | $5.62 | 480,314 | — | — |
| 1974-11-29 | $5.51 | $5.95 | 202,842 | — | — |
| 1974-11-27 | $5.45 | $5.88 | 612,352 | — | — |
| 1974-11-26 | $5.54 | $5.98 | 293,738 | — | — |
| 1974-11-25 | $5.47 | $5.91 | 468,832 | — | — |
| 1974-11-22 | $5.54 | $5.98 | 523,370 | — | — |
| 1974-11-21 | $5.53 | $5.97 | 373,152 | — | — |
| 1974-11-20 | $5.28 | $5.70 | 402,813 | — | — |
| 1974-11-19 | $5.28 | $5.70 | 942,448 | — | — |
| 1974-11-18 | $5.50 | $5.94 | 478,400 | — | — |
| 1974-11-15 | $5.76 | $6.19 | 423,862 | — | — |
| 1974-11-14 | $5.96 | $6.40 | 556,858 | — | — |
| 1974-11-13 | $5.96 | $6.40 | 266,947 | — | — |
| 1974-11-12 | $5.93 | $6.37 | 394,202 | — | — |
| 1974-11-11 | $6.01 | $6.45 | 281,299 | — | — |
| 1974-11-08 | $6.07 | $6.52 | 601,827 | — | — |
| 1974-11-07 | $6.27 | $6.73 | 705,162 | — | — |
| 1974-11-06 | $6.27 | $6.73 | 674,544 | — | — |
| 1974-11-05 | $6.36 | $6.83 | 455,437 | — | — |
| 1974-11-04 | $6.21 | $6.66 | 330,096 | — | — |
| 1974-11-01 | $6.30 | $6.76 | 518,586 | — | — |
| 1974-10-31 | $6.44 | $6.92 | 666,890 | — | — |
| 1974-10-30 | $6.40 | $6.88 | 815,194 | — | — |
| 1974-10-29 | $6.14 | $6.59 | 470,746 | — | — |
| 1974-10-28 | $5.88 | $6.31 | 390,374 | — | — |
| 1974-10-25 | $5.93 | $6.37 | 385,590 | — | — |
| 1974-10-24 | $6.01 | $6.45 | 352,102 | — | — |
| 1974-10-23 | $6.06 | $6.51 | 346,362 | — | — |
| 1974-10-22 | $6.22 | $6.68 | 702,291 | — | — |
| 1974-10-21 | $6.24 | $6.71 | 671,674 | — | — |
| 1974-10-18 | $6.09 | $6.54 | 549,203 | — | — |
| 1974-10-17 | $6.11 | $6.57 | 536,765 | — | — |
| 1974-10-16 | $6.01 | $6.45 | 326,269 | — | — |
| 1974-10-15 | $5.93 | $6.37 | 694,637 | — | — |
| 1974-10-14 | $6.13 | $6.58 | 839,114 | — | — |
| 1974-10-11 | $6.11 | $6.57 | 693,680 | — | — |
| 1974-10-10 | $5.68 | $6.10 | 743,434 | — | — |
| 1974-10-09 | $5.46 | $5.86 | 599,914 | — | — |
| 1974-10-08 | $5.17 | $5.56 | 567,382 | — | — |
| 1974-10-07 | $5.12 | $5.50 | 303,306 | — | — |
| 1974-10-04 | $4.95 | $5.32 | 455,437 | — | — |
| 1974-10-03 | $4.96 | $5.33 | 413,338 | — | — |
| 1974-10-02 | $5.08 | $5.46 | 263,120 | — | — |
| 1974-10-01 | $5.02 | $5.39 | 642,013 | — | — |
| 1974-09-30 | $5.12 | $5.50 | 780,749 | — | — |
| 1974-09-27 | $5.28 | $5.67 | 445,869 | — | — |
| 1974-09-26 | $5.41 | $5.81 | 295,651 | — | — |
| 1974-09-25 | $5.46 | $5.86 | 432,474 | — | — |
| 1974-09-24 | $5.46 | $5.86 | 324,355 | — | — |
| 1974-09-23 | $5.60 | $6.02 | 490,838 | — | — |
| 1974-09-20 | $5.80 | $6.23 | 406,640 | — | — |
| 1974-09-19 | $5.80 | $6.23 | 453,523 | — | — |
| 1974-09-18 | $5.54 | $5.95 | 334,880 | — | — |
| 1974-09-17 | $5.49 | $5.89 | 449,696 | — | — |
| 1974-09-16 | $5.41 | $5.81 | 524,326 | — | — |
| 1974-09-13 | $5.54 | $5.95 | 536,765 | — | — |
| 1974-09-12 | $5.76 | $6.19 | 340,621 | — | — |
| 1974-09-11 | $5.85 | $6.29 | 265,034 | — | — |
| 1974-09-10 | $5.80 | $6.23 | 243,984 | — | — |
| 1974-09-09 | $5.80 | $6.23 | 282,256 | — | — |
| 1974-09-06 | $5.98 | $6.43 | 520,499 | — | — |
| 1974-09-05 | $6.11 | $6.57 | 517,629 | — | — |
| 1974-09-04 | $5.77 | $6.20 | 650,624 | — | — |
| 1974-09-03 | $5.92 | $6.36 | 574,080 | — | — |
| 1974-08-30 | $6.27 | $6.73 | 556,858 | — | — |
| 1974-08-29 | $6.09 | $6.54 | 667,846 | — | — |
| 1974-08-28 | $6.06 | $6.51 | 449,696 | — | — |
| 1974-08-27 | $6.10 | $6.55 | 280,342 | — | — |
| 1974-08-26 | $6.17 | $6.62 | 294,694 | — | — |
| 1974-08-23 | $6.06 | $6.51 | 366,454 | — | — |
| 1974-08-22 | $6.22 | $6.68 | 556,858 | — | — |
| 1974-08-21 | $6.30 | $6.76 | 265,990 | — | — |
| 1974-08-20 | $6.28 | $6.75 | 592,259 | — | — |
| 1974-08-19 | $6.28 | $6.75 | 433,430 | — | — |
| 1974-08-16 | $6.49 | $6.94 | 612,352 | — | — |
| 1974-08-15 | $6.53 | $6.98 | 638,186 | — | — |
| 1974-08-14 | $6.58 | $7.04 | 428,646 | — | — |
| 1974-08-13 | $6.70 | $7.16 | 416,208 | — | — |
| 1974-08-12 | $6.95 | $7.43 | 189,446 | — | — |
| 1974-08-09 | $7.03 | $7.51 | 184,662 | — | — |
| 1974-08-08 | $7.04 | $7.52 | 411,424 | — | — |
| 1974-08-07 | $7.05 | $7.54 | 451,610 | — | — |
| 1974-08-06 | $6.95 | $7.43 | 811,366 | — | — |
| 1974-08-05 | $6.87 | $7.34 | 315,744 | — | — |
| 1974-08-02 | $6.81 | $7.27 | 271,731 | — | — |
| 1974-08-01 | $6.85 | $7.32 | 371,238 | — | — |
| 1974-07-31 | $6.79 | $7.26 | 371,238 | — | — |
| 1974-07-30 | $6.91 | $7.38 | 489,882 | — | — |
| 1974-07-29 | $6.87 | $7.34 | 512,845 | — | — |
| 1974-07-26 | $7.08 | $7.57 | 333,923 | — | — |
| 1974-07-25 | $7.15 | $7.64 | 214,323 | — | — |
| 1974-07-24 | $7.32 | $7.82 | 302,349 | — | — |
| 1974-07-23 | $7.38 | $7.89 | 430,560 | — | — |
| 1974-07-22 | $7.29 | $7.79 | 811,366 | — | — |
| 1974-07-19 | $7.05 | $7.54 | 1,191,216 | — | — |
| 1974-07-18 | $7.29 | $7.79 | 605,654 | — | — |
| 1974-07-17 | $7.47 | $7.99 | 602,784 | — | — |
| 1974-07-16 | $7.51 | $8.03 | 243,984 | — | — |
| 1974-07-15 | $7.67 | $8.19 | 280,342 | — | — |
| 1974-07-12 | $7.55 | $8.07 | 668,803 | — | — |
| 1974-07-11 | $7.26 | $7.76 | 532,938 | — | — |
| 1974-07-10 | $7.25 | $7.75 | 395,158 | — | — |
| 1974-07-09 | $7.33 | $7.83 | 310,003 | — | — |
| 1974-07-08 | $7.13 | $7.62 | 604,698 | — | — |
| 1974-07-05 | $7.30 | $7.80 | 336,794 | — | — |
| 1974-07-03 | $7.36 | $7.86 | 451,610 | — | — |
| 1974-07-02 | $7.33 | $7.83 | 546,333 | — | — |
| 1974-07-01 | $7.56 | $8.08 | 331,053 | — | — |
| 1974-06-28 | $7.68 | $8.21 | 187,533 | — | — |
| 1974-06-27 | $7.69 | $8.22 | 183,706 | — | — |
| 1974-06-26 | $7.72 | $8.25 | 248,768 | — | — |
| 1974-06-25 | $7.86 | $8.40 | 265,990 | — | — |
| 1974-06-24 | $7.84 | $8.38 | 398,029 | — | — |
| 1974-06-21 | $7.69 | $8.22 | 235,373 | — | — |
| 1974-06-20 | $7.81 | $8.35 | 344,448 | — | — |
| 1974-06-19 | $7.97 | $8.52 | 211,453 | — | — |
| 1974-06-18 | $8.05 | $8.60 | 199,971 | — | — |
| 1974-06-17 | $8.03 | $8.59 | 215,280 | — | — |
| 1974-06-14 | $8.07 | $8.63 | 241,114 | — | — |
| 1974-06-13 | $8.09 | $8.64 | 341,578 | — | — |
| 1974-06-12 | $8.11 | $8.67 | 424,819 | — | — |
| 1974-06-11 | $8.10 | $8.66 | 376,979 | — | — |
| 1974-06-10 | $8.13 | $8.68 | 376,979 | — | — |
| 1974-06-07 | $7.97 | $8.52 | 541,549 | — | — |
| 1974-06-06 | $7.86 | $8.40 | 395,158 | — | — |
| 1974-06-05 | $7.90 | $8.45 | 591,302 | — | — |
| 1974-06-04 | $7.86 | $8.40 | 664,976 | — | — |
| 1974-06-03 | $7.55 | $8.07 | 468,832 | — | — |
| 1974-05-31 | $7.38 | $7.89 | 351,146 | — | — |
| 1974-05-30 | $7.43 | $7.94 | 567,382 | — | — |
| 1974-05-29 | $7.33 | $7.83 | 361,670 | — | — |
| 1974-05-28 | $7.37 | $7.87 | 360,714 | — | — |
| 1974-05-24 | $7.47 | $7.99 | 851,552 | — | — |
| 1974-05-23 | $7.32 | $7.82 | 368,368 | — | — |
| 1974-05-22 | $7.26 | $7.76 | 349,232 | — | — |
| 1974-05-21 | $7.26 | $7.76 | 354,016 | — | — |
| 1974-05-20 | $7.24 | $7.73 | 335,837 | — | — |
| 1974-05-17 | $7.32 | $7.78 | 237,286 | — | — |
| 1974-05-16 | $7.37 | $7.84 | 535,808 | — | — |
| 1974-05-15 | $7.53 | $8.01 | 429,603 | — | — |
| 1974-05-14 | $7.50 | $7.98 | 234,416 | — | — |
| 1974-05-13 | $7.56 | $8.05 | 347,318 | — | — |
| 1974-05-10 | $7.53 | $8.01 | 487,968 | — | — |
| 1974-05-09 | $7.67 | $8.16 | 281,299 | — | — |
| 1974-05-08 | $7.47 | $7.95 | 376,022 | — | — |
| 1974-05-07 | $7.36 | $7.82 | 169,354 | — | — |
| 1974-05-06 | $7.33 | $7.80 | 616,179 | — | — |
| 1974-05-03 | $7.38 | $7.85 | 585,562 | — | — |
| 1974-05-02 | $7.49 | $7.96 | 354,973 | — | — |
| 1974-05-01 | $7.53 | $8.01 | 560,685 | — | — |
| 1974-04-30 | $7.47 | $7.95 | 209,539 | — | — |
| 1974-04-29 | $7.41 | $7.88 | 278,429 | — | — |
| 1974-04-26 | $7.45 | $7.92 | 378,893 | — | — |
| 1974-04-25 | $7.45 | $7.92 | 1,025,690 | — | — |
| 1974-04-24 | $7.67 | $8.16 | 1,018,992 | — | — |
| 1974-04-23 | $7.84 | $8.34 | 243,984 | — | — |
| 1974-04-22 | $7.88 | $8.38 | 329,139 | — | — |
| 1974-04-19 | $7.89 | $8.39 | 199,014 | — | — |
| 1974-04-18 | $7.93 | $8.44 | 169,354 | — | — |
| 1974-04-17 | $7.86 | $8.37 | 360,714 | — | — |
| 1974-04-16 | $7.81 | $8.31 | 189,446 | — | — |
| 1974-04-15 | $7.75 | $8.24 | 146,390 | — | — |
| 1974-04-11 | $7.79 | $8.28 | 135,866 | — | — |
| 1974-04-10 | $7.72 | $8.21 | 185,619 | — | — |
| 1974-04-09 | $7.76 | $8.26 | 146,390 | — | — |
| 1974-04-08 | $7.69 | $8.19 | 106,205 | — | — |
| 1974-04-05 | $7.81 | $8.31 | 121,514 | — | — |
| 1974-04-04 | $7.88 | $8.38 | 170,310 | — | — |
| 1974-04-03 | $7.85 | $8.35 | 167,440 | — | — |
| 1974-04-02 | $7.73 | $8.23 | 176,051 | — | — |
| 1974-04-01 | $7.72 | $8.21 | 400,899 | — | — |
| 1974-03-29 | $7.76 | $8.26 | 252,595 | — | — |
| 1974-03-28 | $7.81 | $8.31 | 264,077 | — | — |
| 1974-03-27 | $7.94 | $8.45 | 202,842 | — | — |
| 1974-03-26 | $8.14 | $8.66 | 184,662 | — | — |
| 1974-03-25 | $8.05 | $8.56 | 192,317 | — | — |
| 1974-03-22 | $8.02 | $8.53 | 285,126 | — | — |
| 1974-03-21 | $8.01 | $8.52 | 279,386 | — | — |
| 1974-03-20 | $8.05 | $8.56 | 227,718 | — | — |
| 1974-03-19 | $8.09 | $8.60 | 233,459 | — | — |
| 1974-03-18 | $8.10 | $8.62 | 271,731 | — | — |
| 1974-03-15 | $8.20 | $8.73 | 215,280 | — | — |
| 1974-03-14 | $8.26 | $8.78 | 441,085 | — | — |
| 1974-03-13 | $8.05 | $8.56 | 308,090 | — | — |
| 1974-03-12 | $7.94 | $8.45 | 221,978 | — | — |
| 1974-03-11 | $7.94 | $8.45 | 415,251 | — | — |
| 1974-03-08 | $7.86 | $8.37 | 1,257,235 | — | — |
| 1974-03-07 | $8.01 | $8.52 | 185,619 | — | — |
| 1974-03-06 | $8.05 | $8.56 | 393,245 | — | — |
| 1974-03-05 | $7.97 | $8.48 | 555,901 | — | — |
| 1974-03-04 | $7.85 | $8.35 | 254,509 | — | — |
| 1974-03-01 | $7.89 | $8.39 | 191,360 | — | — |
| 1974-02-28 | $8.02 | $8.53 | 304,262 | — | — |
| 1974-02-27 | $8.03 | $8.55 | 285,126 | — | — |
| 1974-02-26 | $7.86 | $8.37 | 218,150 | — | — |
| 1974-02-25 | $7.88 | $8.38 | 303,306 | — | — |
| 1974-02-22 | $7.89 | $8.39 | 474,573 | — | — |
| 1974-02-21 | $7.68 | $8.17 | 249,725 | — | — |
| 1974-02-20 | $7.47 | $7.95 | 349,232 | — | — |
| 1974-02-19 | $7.32 | $7.78 | 589,389 | — | — |
| 1974-02-15 | $7.32 | $7.78 | 490,838 | — | — |
| 1974-02-14 | $7.21 | $7.64 | 534,851 | — | — |
| 1974-02-13 | $7.45 | $7.89 | 311,917 | — | — |
| 1974-02-12 | $7.46 | $7.90 | 266,947 | — | — |
| 1974-02-11 | $7.46 | $7.90 | 439,171 | — | — |
| 1974-02-08 | $7.63 | $8.08 | 357,843 | — | — |
| 1974-02-07 | $7.73 | $8.19 | 293,738 | — | — |
| 1974-02-06 | $7.75 | $8.20 | 231,546 | — | — |
| 1974-02-05 | $7.73 | $8.19 | 281,299 | — | — |
| 1974-02-04 | $7.68 | $8.13 | 387,504 | — | — |
| 1974-02-01 | $7.81 | $8.27 | 380,806 | — | — |
| 1974-01-31 | $7.94 | $8.41 | 240,157 | — | — |
| 1974-01-30 | $7.93 | $8.40 | 321,485 | — | — |
| 1974-01-29 | $7.90 | $8.37 | 176,051 | — | — |
| 1974-01-28 | $7.85 | $8.31 | 399,942 | — | — |
| 1974-01-25 | $8.00 | $8.47 | 264,077 | — | — |
| 1974-01-24 | $8.10 | $8.58 | 330,096 | — | — |
| 1974-01-23 | $8.05 | $8.52 | 637,229 | — | — |
| 1974-01-22 | $8.02 | $8.49 | 395,158 | — | — |
| 1974-01-21 | $7.71 | $8.16 | 249,725 | — | — |
| 1974-01-18 | $7.79 | $8.25 | 369,325 | — | — |
| 1974-01-17 | $7.96 | $8.43 | 565,469 | — | — |
| 1974-01-16 | $8.00 | $8.47 | 254,509 | — | — |
| 1974-01-15 | $7.76 | $8.22 | 264,077 | — | — |
| 1974-01-14 | $7.73 | $8.19 | 249,725 | — | — |
| 1974-01-11 | $7.73 | $8.19 | 310,960 | — | — |
| 1974-01-10 | $7.59 | $8.04 | 427,690 | — | — |
| 1974-01-09 | $7.68 | $8.13 | 309,046 | — | — |
| 1974-01-08 | $7.73 | $8.19 | 351,146 | — | — |
| 1974-01-07 | $7.88 | $8.34 | 747,261 | — | — |
| 1974-01-04 | $8.15 | $8.63 | 340,621 | — | — |
| 1974-01-03 | $8.28 | $8.77 | 637,229 | — | — |
| 1974-01-02 | $8.23 | $8.72 | 157,872 | — | — |