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 | $3.43 | $3.59 | 74,626 | — | — |
| 1974-12-30 | $3.39 | $3.55 | 84,576 | — | — |
| 1974-12-27 | $3.39 | $3.55 | 88,556 | — | — |
| 1974-12-26 | $3.42 | $3.58 | 201,988 | — | — |
| 1974-12-24 | $3.32 | $3.47 | 295,519 | — | — |
| 1974-12-23 | $3.29 | $3.44 | 253,729 | — | — |
| 1974-12-20 | $3.40 | $3.56 | 181,093 | — | — |
| 1974-12-19 | $3.43 | $3.59 | 132,337 | — | — |
| 1974-12-18 | $3.50 | $3.67 | 501,487 | — | — |
| 1974-12-17 | $3.39 | $3.55 | 514,423 | — | — |
| 1974-12-16 | $3.37 | $3.50 | 931,334 | — | — |
| 1974-12-13 | $3.49 | $3.64 | 569,148 | — | — |
| 1974-12-12 | $3.94 | $4.11 | 106,467 | — | — |
| 1974-12-11 | $4.02 | $4.18 | 209,948 | — | — |
| 1974-12-10 | $4.02 | $4.18 | 180,098 | — | — |
| 1974-12-09 | $4.02 | $4.18 | 200,993 | — | — |
| 1974-12-06 | $3.94 | $4.11 | 234,823 | — | — |
| 1974-12-05 | $3.96 | $4.12 | 275,619 | — | — |
| 1974-12-04 | $4.11 | $4.28 | 141,292 | — | — |
| 1974-12-03 | $4.11 | $4.28 | 193,033 | — | — |
| 1974-12-02 | $4.23 | $4.41 | 151,242 | — | — |
| 1974-11-29 | $4.35 | $4.52 | 66,666 | — | — |
| 1974-11-27 | $4.33 | $4.51 | 364,175 | — | — |
| 1974-11-26 | $4.27 | $4.45 | 233,828 | — | — |
| 1974-11-25 | $4.26 | $4.43 | 113,432 | — | — |
| 1974-11-22 | $4.32 | $4.50 | 114,427 | — | — |
| 1974-11-21 | $4.35 | $4.52 | 158,207 | — | — |
| 1974-11-20 | $4.27 | $4.45 | 170,147 | — | — |
| 1974-11-19 | $4.30 | $4.47 | 313,430 | — | — |
| 1974-11-18 | $4.38 | $4.56 | 57,711 | — | — |
| 1974-11-15 | $4.52 | $4.71 | 158,207 | — | — |
| 1974-11-14 | $4.57 | $4.76 | 134,327 | — | — |
| 1974-11-13 | $4.56 | $4.75 | 124,377 | — | — |
| 1974-11-12 | $4.55 | $4.73 | 189,053 | — | — |
| 1974-11-11 | $4.64 | $4.83 | 207,958 | — | — |
| 1974-11-08 | $4.65 | $4.84 | 298,504 | — | — |
| 1974-11-07 | $4.66 | $4.85 | 301,489 | — | — |
| 1974-11-06 | $4.71 | $4.90 | 491,537 | — | — |
| 1974-11-05 | $4.61 | $4.80 | 203,978 | — | — |
| 1974-11-04 | $4.32 | $4.50 | 143,282 | — | — |
| 1974-11-01 | $4.43 | $4.62 | 222,883 | — | — |
| 1974-10-31 | $4.50 | $4.68 | 343,280 | — | — |
| 1974-10-30 | $4.62 | $4.81 | 718,401 | — | — |
| 1974-10-29 | $4.48 | $4.67 | 368,155 | — | — |
| 1974-10-28 | $4.13 | $4.30 | 123,382 | — | — |
| 1974-10-25 | $4.12 | $4.29 | 406,961 | — | — |
| 1974-10-24 | $4.26 | $4.43 | 256,714 | — | — |
| 1974-10-23 | $4.55 | $4.73 | 166,167 | — | — |
| 1974-10-22 | $4.79 | $4.98 | 421,886 | — | — |
| 1974-10-21 | $4.94 | $5.14 | 215,918 | — | — |
| 1974-10-18 | $4.76 | $4.96 | 405,966 | — | — |
| 1974-10-17 | $4.67 | $4.86 | 383,081 | — | — |
| 1974-10-16 | $4.46 | $4.64 | 434,821 | — | — |
| 1974-10-15 | $4.50 | $4.68 | 557,208 | — | — |
| 1974-10-14 | $4.75 | $4.94 | 342,285 | — | — |
| 1974-10-11 | $4.30 | $4.47 | 299,499 | — | — |
| 1974-10-10 | $4.02 | $4.18 | 304,474 | — | — |
| 1974-10-09 | $3.89 | $4.05 | 329,350 | — | — |
| 1974-10-08 | $3.76 | $3.91 | 108,457 | — | — |
| 1974-10-07 | $3.79 | $3.95 | 165,172 | — | — |
| 1974-10-04 | $3.62 | $3.77 | 133,332 | — | — |
| 1974-10-03 | $3.63 | $3.78 | 98,506 | — | — |
| 1974-10-02 | $3.57 | $3.71 | 393,031 | — | — |
| 1974-10-01 | $3.73 | $3.88 | 199,998 | — | — |
| 1974-09-30 | $3.64 | $3.79 | 236,813 | — | — |
| 1974-09-27 | $3.83 | $3.99 | 157,212 | — | — |
| 1974-09-26 | $3.99 | $4.16 | 225,868 | — | — |
| 1974-09-25 | $3.97 | $4.13 | 340,295 | — | — |
| 1974-09-24 | $3.99 | $4.16 | 135,322 | — | — |
| 1974-09-23 | $4.07 | $4.24 | 156,217 | — | — |
| 1974-09-20 | $4.11 | $4.28 | 188,058 | — | — |
| 1974-09-19 | $4.23 | $4.41 | 357,210 | — | — |
| 1974-09-18 | $3.94 | $4.11 | 204,973 | — | — |
| 1974-09-17 | $4.02 | $4.18 | 191,043 | — | — |
| 1974-09-16 | $3.97 | $4.11 | 224,873 | — | — |
| 1974-09-13 | $3.86 | $4.00 | 151,242 | — | — |
| 1974-09-12 | $3.91 | $4.05 | 237,808 | — | — |
| 1974-09-11 | $4.13 | $4.28 | 247,759 | — | — |
| 1974-09-10 | $4.13 | $4.28 | 595,019 | — | — |
| 1974-09-09 | $4.32 | $4.48 | 248,754 | — | — |
| 1974-09-06 | $4.42 | $4.58 | 629,844 | — | — |
| 1974-09-05 | $4.62 | $4.79 | 299,499 | — | — |
| 1974-09-04 | $4.47 | $4.64 | 356,215 | — | — |
| 1974-09-03 | $4.48 | $4.65 | 606,959 | — | — |
| 1974-08-30 | $4.97 | $5.16 | 347,260 | — | — |
| 1974-08-29 | $4.74 | $4.91 | 237,808 | — | — |
| 1974-08-28 | $4.74 | $4.91 | 219,898 | — | — |
| 1974-08-27 | $4.71 | $4.88 | 211,938 | — | — |
| 1974-08-26 | $4.85 | $5.03 | 239,799 | — | — |
| 1974-08-23 | $4.65 | $4.82 | 348,255 | — | — |
| 1974-08-22 | $4.66 | $4.83 | 634,819 | — | — |
| 1974-08-21 | $4.71 | $4.88 | 272,634 | — | — |
| 1974-08-20 | $4.87 | $5.05 | 422,881 | — | — |
| 1974-08-19 | $4.72 | $4.90 | 400,991 | — | — |
| 1974-08-16 | $4.64 | $4.80 | 65,671 | — | — |
| 1974-08-15 | $4.56 | $4.73 | 161,192 | — | — |
| 1974-08-14 | $4.41 | $4.57 | 137,312 | — | — |
| 1974-08-13 | $4.46 | $4.62 | 236,813 | — | — |
| 1974-08-12 | $4.47 | $4.64 | 204,973 | — | — |
| 1974-08-09 | $4.56 | $4.73 | 164,177 | — | — |
| 1974-08-08 | $4.71 | $4.88 | 366,165 | — | — |
| 1974-08-07 | $4.95 | $5.13 | 198,008 | — | — |
| 1974-08-06 | $4.86 | $5.04 | 400,991 | — | — |
| 1974-08-05 | $4.70 | $4.87 | 178,108 | — | — |
| 1974-08-02 | $4.43 | $4.60 | 202,983 | — | — |
| 1974-08-01 | $4.56 | $4.73 | 239,799 | — | — |
| 1974-07-31 | $4.69 | $4.86 | 82,586 | — | — |
| 1974-07-30 | $4.80 | $4.97 | 246,764 | — | — |
| 1974-07-29 | $4.81 | $4.99 | 209,948 | — | — |
| 1974-07-26 | $4.89 | $5.06 | 95,521 | — | — |
| 1974-07-25 | $4.99 | $5.17 | 203,978 | — | — |
| 1974-07-24 | $5.18 | $5.36 | 82,586 | — | — |
| 1974-07-23 | $5.18 | $5.36 | 117,412 | — | — |
| 1974-07-22 | $5.26 | $5.46 | 161,192 | — | — |
| 1974-07-19 | $5.04 | $5.22 | 150,247 | — | — |
| 1974-07-18 | $5.18 | $5.36 | 439,796 | — | — |
| 1974-07-17 | $5.15 | $5.34 | 570,143 | — | — |
| 1974-07-16 | $5.20 | $5.39 | 289,549 | — | — |
| 1974-07-15 | $5.45 | $5.65 | 309,450 | — | — |
| 1974-07-12 | $5.31 | $5.51 | 431,836 | — | — |
| 1974-07-11 | $4.94 | $5.12 | 545,268 | — | — |
| 1974-07-10 | $4.85 | $5.03 | 391,041 | — | — |
| 1974-07-09 | $4.97 | $5.16 | 197,013 | — | — |
| 1974-07-08 | $5.04 | $5.22 | 409,946 | — | — |
| 1974-07-05 | $5.30 | $5.49 | 67,661 | — | — |
| 1974-07-03 | $5.38 | $5.57 | 212,933 | — | — |
| 1974-07-02 | $5.29 | $5.48 | 174,128 | — | — |
| 1974-07-01 | $5.38 | $5.57 | 319,400 | — | — |
| 1974-06-28 | $5.33 | $5.52 | 111,442 | — | — |
| 1974-06-27 | $5.33 | $5.52 | 412,931 | — | — |
| 1974-06-26 | $5.44 | $5.64 | 156,217 | — | — |
| 1974-06-25 | $5.55 | $5.75 | 252,734 | — | — |
| 1974-06-24 | $5.40 | $5.60 | 156,217 | — | — |
| 1974-06-21 | $5.45 | $5.64 | 233,828 | — | — |
| 1974-06-20 | $5.45 | $5.64 | 151,242 | — | — |
| 1974-06-19 | $5.31 | $5.49 | 116,417 | — | — |
| 1974-06-18 | $5.39 | $5.57 | 203,978 | — | — |
| 1974-06-17 | $5.48 | $5.66 | 158,207 | — | — |
| 1974-06-14 | $5.55 | $5.74 | 957,204 | — | — |
| 1974-06-13 | $5.67 | $5.86 | 682,580 | — | — |
| 1974-06-12 | $5.53 | $5.72 | 210,943 | — | — |
| 1974-06-11 | $5.40 | $5.59 | 390,046 | — | — |
| 1974-06-10 | $5.46 | $5.65 | 1,714,410 | — | — |
| 1974-06-07 | $5.54 | $5.73 | 668,650 | — | — |
| 1974-06-06 | $5.75 | $5.95 | 642,779 | — | — |
| 1974-06-05 | $5.68 | $5.87 | 547,258 | — | — |
| 1974-06-04 | $5.98 | $6.18 | 766,161 | — | — |
| 1974-06-03 | $5.98 | $6.18 | 542,283 | — | — |
| 1974-05-31 | $5.97 | $6.17 | 448,752 | — | — |
| 1974-05-30 | $5.93 | $6.13 | 447,757 | — | — |
| 1974-05-29 | $5.73 | $5.92 | 310,445 | — | — |
| 1974-05-28 | $5.95 | $6.16 | 447,757 | — | — |
| 1974-05-24 | $6.03 | $6.24 | 785,066 | — | — |
| 1974-05-23 | $5.85 | $6.05 | 239,799 | — | — |
| 1974-05-22 | $5.84 | $6.04 | 647,754 | — | — |
| 1974-05-21 | $5.88 | $6.08 | 214,923 | — | — |
| 1974-05-20 | $5.75 | $5.95 | 161,192 | — | — |
| 1974-05-17 | $5.70 | $5.90 | 212,933 | — | — |
| 1974-05-16 | $5.82 | $6.01 | 148,257 | — | — |
| 1974-05-15 | $5.80 | $6.00 | 150,247 | — | — |
| 1974-05-14 | $5.74 | $5.94 | 244,774 | — | — |
| 1974-05-13 | $5.65 | $5.85 | 191,043 | — | — |
| 1974-05-10 | $5.63 | $5.82 | 202,983 | — | — |
| 1974-05-09 | $5.63 | $5.82 | 195,023 | — | — |
| 1974-05-08 | $5.83 | $6.03 | 189,053 | — | — |
| 1974-05-07 | $5.74 | $5.94 | 313,430 | — | — |
| 1974-05-06 | $5.53 | $5.72 | 118,407 | — | — |
| 1974-05-03 | $5.50 | $5.69 | 109,452 | — | — |
| 1974-05-02 | $5.48 | $5.66 | 483,577 | — | — |
| 1974-05-01 | $5.43 | $5.61 | 333,330 | — | — |
| 1974-04-30 | $5.23 | $5.40 | 429,846 | — | — |
| 1974-04-29 | $5.26 | $5.44 | 200,993 | — | — |
| 1974-04-26 | $5.38 | $5.56 | 595,019 | — | — |
| 1974-04-25 | $5.29 | $5.47 | 708,450 | — | — |
| 1974-04-24 | $5.28 | $5.46 | 572,133 | — | — |
| 1974-04-23 | $5.43 | $5.61 | 291,539 | — | — |
| 1974-04-22 | $5.53 | $5.72 | 218,903 | — | — |
| 1974-04-19 | $5.63 | $5.82 | 124,377 | — | — |
| 1974-04-18 | $5.68 | $5.87 | 132,337 | — | — |
| 1974-04-17 | $5.73 | $5.92 | 416,911 | — | — |
| 1974-04-16 | $5.79 | $5.99 | 307,459 | — | — |
| 1974-04-15 | $5.46 | $5.65 | 144,277 | — | — |
| 1974-04-11 | $5.41 | $5.60 | 277,609 | — | — |
| 1974-04-10 | $5.49 | $5.68 | 193,033 | — | — |
| 1974-04-09 | $5.44 | $5.62 | 345,270 | — | — |
| 1974-04-08 | $5.43 | $5.61 | 228,853 | — | — |
| 1974-04-05 | $5.54 | $5.73 | 366,165 | — | — |
| 1974-04-04 | $5.63 | $5.82 | 206,963 | — | — |
| 1974-04-03 | $5.62 | $5.81 | 341,290 | — | — |
| 1974-04-02 | $5.53 | $5.72 | 274,624 | — | — |
| 1974-04-01 | $5.49 | $5.68 | 127,362 | — | — |
| 1974-03-29 | $5.48 | $5.66 | 509,447 | — | — |
| 1974-03-28 | $5.73 | $5.92 | 420,891 | — | — |
| 1974-03-27 | $5.74 | $5.94 | 784,071 | — | — |
| 1974-03-26 | $6.14 | $6.35 | 564,173 | — | — |
| 1974-03-25 | $6.13 | $6.34 | 647,754 | — | — |
| 1974-03-22 | $5.95 | $6.14 | 883,573 | — | — |
| 1974-03-21 | $5.83 | $6.01 | 372,135 | — | — |
| 1974-03-20 | $5.80 | $5.99 | 394,026 | — | — |
| 1974-03-19 | $5.87 | $6.05 | 915,413 | — | — |
| 1974-03-18 | $5.95 | $6.14 | 1,080,586 | — | — |
| 1974-03-15 | $6.03 | $6.22 | 1,508,442 | — | — |
| 1974-03-14 | $5.93 | $6.12 | 2,587,038 | — | — |
| 1974-03-13 | $6.13 | $6.33 | 3,343,249 | — | — |
| 1974-03-12 | $4.89 | $5.04 | 557,208 | — | — |
| 1974-03-11 | $4.97 | $5.13 | 219,898 | — | — |
| 1974-03-08 | $4.86 | $5.02 | 248,754 | — | — |
| 1974-03-07 | $4.82 | $4.98 | 199,998 | — | — |
| 1974-03-06 | $4.87 | $5.03 | 369,150 | — | — |
| 1974-03-05 | $4.80 | $4.95 | 436,811 | — | — |
| 1974-03-04 | $4.61 | $4.76 | 186,068 | — | — |
| 1974-03-01 | $4.55 | $4.69 | 85,571 | — | — |
| 1974-02-28 | $4.56 | $4.71 | 159,202 | — | — |
| 1974-02-27 | $4.47 | $4.61 | 412,931 | — | — |
| 1974-02-26 | $4.50 | $4.64 | 106,467 | — | — |
| 1974-02-25 | $4.45 | $4.59 | 201,988 | — | — |
| 1974-02-22 | $4.50 | $4.64 | 278,604 | — | — |
| 1974-02-21 | $4.62 | $4.77 | 169,152 | — | — |
| 1974-02-20 | $4.62 | $4.77 | 216,913 | — | — |
| 1974-02-19 | $4.37 | $4.51 | 131,342 | — | — |
| 1974-02-15 | $4.45 | $4.59 | 221,888 | — | — |
| 1974-02-14 | $4.37 | $4.51 | 145,272 | — | — |
| 1974-02-13 | $4.28 | $4.42 | 130,347 | — | — |
| 1974-02-12 | $4.18 | $4.32 | 541,288 | — | — |
| 1974-02-11 | $4.23 | $4.37 | 314,425 | — | — |
| 1974-02-08 | $4.32 | $4.46 | 296,514 | — | — |
| 1974-02-07 | $4.40 | $4.54 | 481,587 | — | — |
| 1974-02-06 | $4.22 | $4.36 | 837,802 | — | — |
| 1974-02-05 | $4.64 | $4.78 | 469,647 | — | — |
| 1974-02-04 | $4.92 | $5.08 | 143,282 | — | — |
| 1974-02-01 | $4.94 | $5.09 | 306,464 | — | — |
| 1974-01-31 | $5.19 | $5.35 | 41,791 | — | — |
| 1974-01-30 | $5.41 | $5.59 | 163,182 | — | — |
| 1974-01-29 | $5.33 | $5.50 | 85,571 | — | — |
| 1974-01-28 | $5.31 | $5.48 | 109,452 | — | — |
| 1974-01-25 | $5.30 | $5.47 | 340,295 | — | — |
| 1974-01-24 | $5.45 | $5.63 | 417,906 | — | — |
| 1974-01-23 | $5.29 | $5.46 | 262,684 | — | — |
| 1974-01-22 | $5.16 | $5.33 | 355,220 | — | — |
| 1974-01-21 | $5.03 | $5.18 | 130,347 | — | — |
| 1974-01-18 | $4.84 | $4.99 | 367,160 | — | — |
| 1974-01-17 | $4.75 | $4.90 | 353,230 | — | — |
| 1974-01-16 | $4.72 | $4.87 | 167,162 | — | — |
| 1974-01-15 | $4.72 | $4.87 | 182,088 | — | — |
| 1974-01-14 | $4.70 | $4.85 | 147,262 | — | — |
| 1974-01-11 | $4.70 | $4.85 | 173,133 | — | — |
| 1974-01-10 | $4.50 | $4.64 | 197,013 | — | — |
| 1974-01-09 | $4.57 | $4.72 | 358,205 | — | — |
| 1974-01-08 | $4.72 | $4.87 | 248,754 | — | — |
| 1974-01-07 | $4.72 | $4.87 | 374,125 | — | — |
| 1974-01-04 | $4.82 | $4.98 | 669,645 | — | — |
| 1974-01-03 | $5.03 | $5.18 | 787,057 | — | — |
| 1974-01-02 | $4.85 | $5.00 | 213,928 | — | — |