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 | $3.50 | $3.50 | 57,000 | — | — |
| 1974-12-30 | $3.50 | $3.50 | 74,400 | — | — |
| 1974-12-27 | $3.33 | $3.33 | 22,200 | — | — |
| 1974-12-26 | $3.33 | $3.33 | 21,600 | — | — |
| 1974-12-24 | $3.33 | $3.33 | 21,000 | — | — |
| 1974-12-23 | $3.17 | $3.17 | 60,000 | — | — |
| 1974-12-20 | $3.21 | $3.21 | 40,200 | — | — |
| 1974-12-19 | $3.46 | $3.46 | 31,200 | — | — |
| 1974-12-18 | $3.67 | $3.67 | 16,200 | — | — |
| 1974-12-17 | $3.67 | $3.67 | 68,400 | — | — |
| 1974-12-16 | $3.63 | $3.63 | 46,800 | — | — |
| 1974-12-13 | $3.50 | $3.50 | 72,000 | — | — |
| 1974-12-12 | $3.33 | $3.33 | 75,000 | — | — |
| 1974-12-11 | $3.46 | $3.46 | 0 | — | — |
| 1974-12-10 | $3.46 | $3.46 | 32,400 | — | — |
| 1974-12-09 | $3.42 | $3.42 | 19,200 | — | — |
| 1974-12-06 | $3.46 | $3.46 | 29,400 | — | — |
| 1974-12-05 | $3.58 | $3.58 | 49,800 | — | — |
| 1974-12-04 | $3.75 | $3.75 | 91,800 | — | — |
| 1974-12-03 | $3.75 | $3.75 | 66,600 | — | — |
| 1974-12-02 | $3.83 | $3.83 | 16,800 | — | — |
| 1974-11-29 | $3.83 | $3.83 | 5,400 | — | — |
| 1974-11-27 | $3.83 | $3.83 | 78,600 | — | — |
| 1974-11-26 | $4.04 | $4.04 | 48,000 | — | — |
| 1974-11-25 | $4.08 | $4.08 | 34,200 | — | — |
| 1974-11-22 | $4.13 | $4.13 | 20,400 | — | — |
| 1974-11-21 | $4.17 | $4.17 | 72,600 | — | — |
| 1974-11-20 | $4.08 | $4.08 | 15,600 | — | — |
| 1974-11-19 | $4.00 | $4.00 | 33,600 | — | — |
| 1974-11-18 | $4.00 | $4.00 | 78,000 | — | — |
| 1974-11-15 | $4.21 | $4.21 | 13,200 | — | — |
| 1974-11-14 | $4.21 | $4.21 | 18,000 | — | — |
| 1974-11-13 | $4.21 | $4.21 | 45,600 | — | — |
| 1974-11-12 | $4.13 | $4.13 | 72,600 | — | — |
| 1974-11-11 | $4.21 | $4.21 | 48,600 | — | — |
| 1974-11-08 | $4.29 | $4.29 | 52,800 | — | — |
| 1974-11-07 | $4.50 | $4.50 | 58,200 | — | — |
| 1974-11-06 | $4.46 | $4.46 | 219,600 | — | — |
| 1974-11-05 | $4.33 | $4.33 | 87,000 | — | — |
| 1974-11-04 | $4.00 | $4.00 | 35,400 | — | — |
| 1974-11-01 | $4.00 | $4.00 | 85,800 | — | — |
| 1974-10-31 | $4.25 | $4.25 | 154,200 | — | — |
| 1974-10-30 | $4.00 | $4.00 | 304,800 | — | — |
| 1974-10-29 | $3.67 | $3.67 | 277,800 | — | — |
| 1974-10-28 | $4.54 | $4.54 | 235,200 | — | — |
| 1974-10-25 | $5.08 | $5.08 | 0 | — | — |
| 1974-10-24 | $5.08 | $5.08 | 37,200 | — | — |
| 1974-10-23 | $5.04 | $5.04 | 47,400 | — | — |
| 1974-10-22 | $5.17 | $5.17 | 88,800 | — | — |
| 1974-10-21 | $4.88 | $4.87 | 9,600 | — | — |
| 1974-10-18 | $4.88 | $4.87 | 76,200 | — | — |
| 1974-10-17 | $4.71 | $4.71 | 64,800 | — | — |
| 1974-10-16 | $4.33 | $4.33 | 26,400 | — | — |
| 1974-10-15 | $4.33 | $4.33 | 47,400 | — | — |
| 1974-10-14 | $4.25 | $4.25 | 61,800 | — | — |
| 1974-10-11 | $4.13 | $4.13 | 93,600 | — | — |
| 1974-10-10 | $4.04 | $4.04 | 81,600 | — | — |
| 1974-10-09 | $3.96 | $3.96 | 60,000 | — | — |
| 1974-10-08 | $3.75 | $3.75 | 51,600 | — | — |
| 1974-10-07 | $4.17 | $4.17 | 23,400 | — | — |
| 1974-10-04 | $4.21 | $4.21 | 16,200 | — | — |
| 1974-10-03 | $4.17 | $4.17 | 171,000 | — | — |
| 1974-10-02 | $4.13 | $4.13 | 60,000 | — | — |
| 1974-10-01 | $4.13 | $4.13 | 133,200 | — | — |
| 1974-09-30 | $4.13 | $4.13 | 91,200 | — | — |
| 1974-09-27 | $4.38 | $4.38 | 54,600 | — | — |
| 1974-09-26 | $4.33 | $4.33 | 31,200 | — | — |
| 1974-09-25 | $4.38 | $4.38 | 54,600 | — | — |
| 1974-09-24 | $4.29 | $4.29 | 44,400 | — | — |
| 1974-09-23 | $4.33 | $4.33 | 79,800 | — | — |
| 1974-09-20 | $4.33 | $4.33 | 22,800 | — | — |
| 1974-09-19 | $4.42 | $4.42 | 19,200 | — | — |
| 1974-09-18 | $4.50 | $4.50 | 15,600 | — | — |
| 1974-09-17 | $4.54 | $4.54 | 24,600 | — | — |
| 1974-09-16 | $4.46 | $4.46 | 57,600 | — | — |
| 1974-09-13 | $4.58 | $4.58 | 19,800 | — | — |
| 1974-09-12 | $4.63 | $4.62 | 19,800 | — | — |
| 1974-09-11 | $4.63 | $4.62 | 33,600 | — | — |
| 1974-09-10 | $4.54 | $4.54 | 58,200 | — | — |
| 1974-09-09 | $4.46 | $4.46 | 37,200 | — | — |
| 1974-09-06 | $4.71 | $4.71 | 64,200 | — | — |
| 1974-09-05 | $4.58 | $4.58 | 100,800 | — | — |
| 1974-09-04 | $4.46 | $4.46 | 63,000 | — | — |
| 1974-09-03 | $4.79 | $4.79 | 33,000 | — | — |
| 1974-08-30 | $4.96 | $4.96 | 66,000 | — | — |
| 1974-08-29 | $4.71 | $4.71 | 78,000 | — | — |
| 1974-08-28 | $4.79 | $4.79 | 99,600 | — | — |
| 1974-08-27 | $4.83 | $4.83 | 37,800 | — | — |
| 1974-08-26 | $4.67 | $4.67 | 50,400 | — | — |
| 1974-08-23 | $4.33 | $4.33 | 46,200 | — | — |
| 1974-08-22 | $4.21 | $4.21 | 57,600 | — | — |
| 1974-08-21 | $4.08 | $4.08 | 71,400 | — | — |
| 1974-08-20 | $4.13 | $4.13 | 61,800 | — | — |
| 1974-08-19 | $4.08 | $4.08 | 54,600 | — | — |
| 1974-08-16 | $4.21 | $4.21 | 114,000 | — | — |
| 1974-08-15 | $4.17 | $4.17 | 56,400 | — | — |
| 1974-08-14 | $4.38 | $4.38 | 128,400 | — | — |
| 1974-08-13 | $4.79 | $4.79 | 81,600 | — | — |
| 1974-08-12 | $4.96 | $4.96 | 10,200 | — | — |
| 1974-08-09 | $5.00 | $5.00 | 105,000 | — | — |
| 1974-08-08 | $4.88 | $4.87 | 126,600 | — | — |
| 1974-08-07 | $5.21 | $5.21 | 32,400 | — | — |
| 1974-08-06 | $5.33 | $5.33 | 19,200 | — | — |
| 1974-08-05 | $5.38 | $5.38 | 49,200 | — | — |
| 1974-08-02 | $5.50 | $5.50 | 9,000 | — | — |
| 1974-08-01 | $5.50 | $5.50 | 41,400 | — | — |
| 1974-07-31 | $5.42 | $5.42 | 112,800 | — | — |
| 1974-07-30 | $5.50 | $5.50 | 32,400 | — | — |
| 1974-07-29 | $5.42 | $5.42 | 22,200 | — | — |
| 1974-07-26 | $5.38 | $5.38 | 37,800 | — | — |
| 1974-07-25 | $5.38 | $5.38 | 34,200 | — | — |
| 1974-07-24 | $5.42 | $5.42 | 60,000 | — | — |
| 1974-07-23 | $5.25 | $5.25 | 91,800 | — | — |
| 1974-07-22 | $4.92 | $4.92 | 45,600 | — | — |
| 1974-07-19 | $5.08 | $5.08 | 81,600 | — | — |
| 1974-07-18 | $4.96 | $4.96 | 104,400 | — | — |
| 1974-07-17 | $5.38 | $5.38 | 140,400 | — | — |
| 1974-07-16 | $5.33 | $5.33 | 75,600 | — | — |
| 1974-07-15 | $5.58 | $5.58 | 39,000 | — | — |
| 1974-07-12 | $5.63 | $5.62 | 76,800 | — | — |
| 1974-07-11 | $5.67 | $5.67 | 60,600 | — | — |
| 1974-07-10 | $5.58 | $5.58 | 94,200 | — | — |
| 1974-07-09 | $5.58 | $5.58 | 109,800 | — | — |
| 1974-07-08 | $5.42 | $5.42 | 72,000 | — | — |
| 1974-07-05 | $5.71 | $5.71 | 22,200 | — | — |
| 1974-07-03 | $5.71 | $5.71 | 28,800 | — | — |
| 1974-07-02 | $5.75 | $5.75 | 69,000 | — | — |
| 1974-07-01 | $5.96 | $5.96 | 37,800 | — | — |
| 1974-06-28 | $5.83 | $5.83 | 42,000 | — | — |
| 1974-06-27 | $5.83 | $5.83 | 60,600 | — | — |
| 1974-06-26 | $5.96 | $5.96 | 42,600 | — | — |
| 1974-06-25 | $6.33 | $6.33 | 46,200 | — | — |
| 1974-06-24 | $6.29 | $6.29 | 25,200 | — | — |
| 1974-06-21 | $6.33 | $6.33 | 67,800 | — | — |
| 1974-06-20 | $6.17 | $6.17 | 52,200 | — | — |
| 1974-06-19 | $6.21 | $6.21 | 107,400 | — | — |
| 1974-06-18 | $5.92 | $5.92 | 159,000 | — | — |
| 1974-06-17 | $5.92 | $5.92 | 18,600 | — | — |
| 1974-06-14 | $5.96 | $5.96 | 70,200 | — | — |
| 1974-06-13 | $5.83 | $5.83 | 52,200 | — | — |
| 1974-06-12 | $5.88 | $5.88 | 9,000 | — | — |
| 1974-06-11 | $6.00 | $6.00 | 73,200 | — | — |
| 1974-06-10 | $6.00 | $6.00 | 97,800 | — | — |
| 1974-06-07 | $5.83 | $5.83 | 67,800 | — | — |
| 1974-06-06 | $5.92 | $5.92 | 50,400 | — | — |
| 1974-06-05 | $5.67 | $5.67 | 50,400 | — | — |
| 1974-06-04 | $5.63 | $5.62 | 78,000 | — | — |
| 1974-06-03 | $5.67 | $5.67 | 70,200 | — | — |
| 1974-05-31 | $5.83 | $5.83 | 141,000 | — | — |
| 1974-05-30 | $5.92 | $5.92 | 55,800 | — | — |
| 1974-05-29 | $5.83 | $5.83 | 43,800 | — | — |
| 1974-05-28 | $6.04 | $6.04 | 24,600 | — | — |
| 1974-05-24 | $6.04 | $6.04 | 65,400 | — | — |
| 1974-05-23 | $5.83 | $5.83 | 46,200 | — | — |
| 1974-05-22 | $5.75 | $5.75 | 22,200 | — | — |
| 1974-05-21 | $5.79 | $5.79 | 49,200 | — | — |
| 1974-05-20 | $5.83 | $5.83 | 33,000 | — | — |
| 1974-05-17 | $6.00 | $6.00 | 88,800 | — | — |
| 1974-05-16 | $6.46 | $6.46 | 18,600 | — | — |
| 1974-05-15 | $6.46 | $6.46 | 46,200 | — | — |
| 1974-05-14 | $6.38 | $6.37 | 49,200 | — | — |
| 1974-05-13 | $6.63 | $6.62 | 109,200 | — | — |
| 1974-05-10 | $6.50 | $6.50 | 63,000 | — | — |
| 1974-05-09 | $6.38 | $6.37 | 31,800 | — | — |
| 1974-05-08 | $6.29 | $6.29 | 73,800 | — | — |
| 1974-05-07 | $6.25 | $6.25 | 44,400 | — | — |
| 1974-05-06 | $6.13 | $6.12 | 19,800 | — | — |
| 1974-05-03 | $6.04 | $6.04 | 27,000 | — | — |
| 1974-05-02 | $5.96 | $5.96 | 94,200 | — | — |
| 1974-05-01 | $6.04 | $6.04 | 111,600 | — | — |
| 1974-04-30 | $5.79 | $5.79 | 64,200 | — | — |
| 1974-04-29 | $5.58 | $5.58 | 109,800 | — | — |
| 1974-04-26 | $5.67 | $5.67 | 91,200 | — | — |
| 1974-04-25 | $5.79 | $5.79 | 81,000 | — | — |
| 1974-04-24 | $6.00 | $6.00 | 99,600 | — | — |
| 1974-04-23 | $6.33 | $6.33 | 76,800 | — | — |
| 1974-04-22 | $6.54 | $6.54 | 40,800 | — | — |
| 1974-04-19 | $6.50 | $6.50 | 47,400 | — | — |
| 1974-04-18 | $6.63 | $6.62 | 16,800 | — | — |
| 1974-04-17 | $6.54 | $6.54 | 90,600 | — | — |
| 1974-04-16 | $6.50 | $6.50 | 40,200 | — | — |
| 1974-04-15 | $6.25 | $6.25 | 19,200 | — | — |
| 1974-04-11 | $6.17 | $6.17 | 15,000 | — | — |
| 1974-04-10 | $6.08 | $6.08 | 29,400 | — | — |
| 1974-04-09 | $5.96 | $5.96 | 35,400 | — | — |
| 1974-04-08 | $5.79 | $5.79 | 16,800 | — | — |
| 1974-04-05 | $5.79 | $5.79 | 57,000 | — | — |
| 1974-04-04 | $5.75 | $5.75 | 43,200 | — | — |
| 1974-04-03 | $5.83 | $5.83 | 100,800 | — | — |
| 1974-04-02 | $5.96 | $5.96 | 55,800 | — | — |
| 1974-04-01 | $6.04 | $6.04 | 97,200 | — | — |
| 1974-03-29 | $6.00 | $6.00 | 56,400 | — | — |
| 1974-03-28 | $6.08 | $6.08 | 305,400 | — | — |
| 1974-03-27 | $6.13 | $6.12 | 86,400 | — | — |
| 1974-03-26 | $6.21 | $6.21 | 85,800 | — | — |
| 1974-03-25 | $6.29 | $6.29 | 106,200 | — | — |
| 1974-03-22 | $6.54 | $6.54 | 24,000 | — | — |
| 1974-03-21 | $6.50 | $6.50 | 24,000 | — | — |
| 1974-03-20 | $6.67 | $6.67 | 6,000 | — | — |
| 1974-03-19 | $6.67 | $6.67 | 33,000 | — | — |
| 1974-03-18 | $6.92 | $6.92 | 24,600 | — | — |
| 1974-03-15 | $7.08 | $7.08 | 67,200 | — | — |
| 1974-03-14 | $7.00 | $7.00 | 408,000 | — | — |
| 1974-03-13 | $7.13 | $7.13 | 19,200 | — | — |
| 1974-03-12 | $7.21 | $7.21 | 198,600 | — | — |
| 1974-03-11 | $7.33 | $7.33 | 86,400 | — | — |
| 1974-03-08 | $7.13 | $7.13 | 70,800 | — | — |
| 1974-03-07 | $6.92 | $6.92 | 34,200 | — | — |
| 1974-03-06 | $6.92 | $6.92 | 64,200 | — | — |
| 1974-03-05 | $6.88 | $6.88 | 60,000 | — | — |
| 1974-03-04 | $6.58 | $6.58 | 37,200 | — | — |
| 1974-03-01 | $6.67 | $6.67 | 56,400 | — | — |
| 1974-02-28 | $6.88 | $6.88 | 67,800 | — | — |
| 1974-02-27 | $6.63 | $6.62 | 91,800 | — | — |
| 1974-02-26 | $6.46 | $6.46 | 246,000 | — | — |
| 1974-02-25 | $6.42 | $6.42 | 147,600 | — | — |
| 1974-02-22 | $6.79 | $6.79 | 85,800 | — | — |
| 1974-02-21 | $7.00 | $7.00 | 35,400 | — | — |
| 1974-02-20 | $6.88 | $6.88 | 39,000 | — | — |
| 1974-02-19 | $6.75 | $6.75 | 86,400 | — | — |
| 1974-02-15 | $6.71 | $6.71 | 69,600 | — | — |
| 1974-02-14 | $6.42 | $6.42 | 7,800 | — | — |
| 1974-02-13 | $6.38 | $6.37 | 37,800 | — | — |
| 1974-02-12 | $6.46 | $6.46 | 103,200 | — | — |
| 1974-02-11 | $6.38 | $6.37 | 92,400 | — | — |
| 1974-02-08 | $6.79 | $6.79 | 52,800 | — | — |
| 1974-02-07 | $7.00 | $7.00 | 21,600 | — | — |
| 1974-02-06 | $7.00 | $7.00 | 46,800 | — | — |
| 1974-02-05 | $7.00 | $7.00 | 30,000 | — | — |
| 1974-02-04 | $7.00 | $7.00 | 68,400 | — | — |
| 1974-02-01 | $7.21 | $7.21 | 99,600 | — | — |
| 1974-01-31 | $7.21 | $7.21 | 19,800 | — | — |
| 1974-01-30 | $7.17 | $7.17 | 9,000 | — | — |
| 1974-01-29 | $7.17 | $7.17 | 37,800 | — | — |
| 1974-01-28 | $7.21 | $7.21 | 43,800 | — | — |
| 1974-01-25 | $7.29 | $7.29 | 42,000 | — | — |
| 1974-01-24 | $7.17 | $7.17 | 11,400 | — | — |
| 1974-01-23 | $7.17 | $7.17 | 22,800 | — | — |
| 1974-01-22 | $7.25 | $7.25 | 24,000 | — | — |
| 1974-01-21 | $7.08 | $7.08 | 51,600 | — | — |
| 1974-01-18 | $6.96 | $6.96 | 124,200 | — | — |
| 1974-01-17 | $6.83 | $6.83 | 82,200 | — | — |
| 1974-01-16 | $6.50 | $6.50 | 22,200 | — | — |
| 1974-01-15 | $6.42 | $6.42 | 66,000 | — | — |
| 1974-01-14 | $6.63 | $6.62 | 58,800 | — | — |
| 1974-01-11 | $6.67 | $6.67 | 54,000 | — | — |
| 1974-01-10 | $6.54 | $6.54 | 111,000 | — | — |
| 1974-01-09 | $6.83 | $6.83 | 79,800 | — | — |
| 1974-01-08 | $6.83 | $6.83 | 58,200 | — | — |
| 1974-01-07 | $7.21 | $7.21 | 101,400 | — | — |
| 1974-01-04 | $7.58 | $7.58 | 44,400 | — | — |
| 1974-01-03 | $7.71 | $7.71 | 219,000 | — | — |
| 1974-01-02 | $7.88 | $7.87 | 42,000 | — | — |