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 | $4.43 | $4.43 | 21,234 | — | — |
| 1974-12-30 | $4.47 | $4.47 | 61,468 | — | — |
| 1974-12-27 | $4.45 | $4.45 | 12,852 | — | — |
| 1974-12-26 | $4.41 | $4.41 | 5,588 | — | — |
| 1974-12-24 | $4.41 | $4.41 | 3,353 | — | — |
| 1974-12-23 | $4.41 | $4.41 | 17,882 | — | — |
| 1974-12-20 | $4.43 | $4.43 | 48,616 | — | — |
| 1974-12-19 | $4.43 | $4.43 | 7,823 | — | — |
| 1974-12-18 | $4.47 | $4.47 | 26,822 | — | — |
| 1974-12-17 | $4.43 | $4.43 | 26,264 | — | — |
| 1974-12-16 | $4.43 | $4.43 | 15,088 | — | — |
| 1974-12-13 | $4.47 | $4.47 | 27,940 | — | — |
| 1974-12-12 | $4.45 | $4.45 | 12,852 | — | — |
| 1974-12-11 | $4.50 | $4.50 | 11,176 | — | — |
| 1974-12-10 | $4.36 | $4.36 | 20,117 | — | — |
| 1974-12-09 | $4.32 | $4.32 | 7,823 | — | — |
| 1974-12-06 | $4.38 | $4.38 | 23,470 | — | — |
| 1974-12-05 | $4.50 | $4.50 | 11,735 | — | — |
| 1974-12-04 | $4.59 | $4.59 | 11,176 | — | — |
| 1974-12-03 | $4.50 | $4.50 | 11,735 | — | — |
| 1974-12-02 | $4.50 | $4.50 | 12,852 | — | — |
| 1974-11-29 | $4.54 | $4.54 | 24,587 | — | — |
| 1974-11-27 | $4.52 | $4.52 | 21,793 | — | — |
| 1974-11-26 | $4.50 | $4.50 | 14,529 | — | — |
| 1974-11-25 | $4.56 | $4.56 | 8,941 | — | — |
| 1974-11-22 | $4.68 | $4.68 | 25,146 | — | — |
| 1974-11-21 | $4.56 | $4.56 | 3,353 | — | — |
| 1974-11-20 | $4.47 | $4.47 | 17,323 | — | — |
| 1974-11-19 | $4.61 | $4.61 | 17,323 | — | — |
| 1974-11-18 | $4.61 | $4.61 | 16,764 | — | — |
| 1974-11-15 | $4.79 | $4.79 | 30,175 | — | — |
| 1974-11-14 | $4.92 | $4.92 | 10,058 | — | — |
| 1974-11-13 | $5.12 | $5.12 | 7,264 | — | — |
| 1974-11-12 | $5.03 | $5.03 | 5,588 | — | — |
| 1974-11-11 | $5.01 | $5.01 | 8,382 | — | — |
| 1974-11-08 | $5.01 | $5.01 | 3,353 | — | — |
| 1974-11-07 | $5.03 | $5.03 | 5,029 | — | — |
| 1974-11-06 | $4.97 | $4.97 | 12,294 | — | — |
| 1974-11-05 | $4.79 | $4.79 | 37,440 | — | — |
| 1974-11-04 | $4.70 | $4.70 | 8,941 | — | — |
| 1974-11-01 | $4.72 | $4.72 | 29,616 | — | — |
| 1974-10-31 | $4.79 | $4.79 | 12,852 | — | — |
| 1974-10-30 | $4.83 | $4.83 | 15,088 | — | — |
| 1974-10-29 | $4.83 | $4.83 | 8,941 | — | — |
| 1974-10-28 | $4.74 | $4.74 | 7,823 | — | — |
| 1974-10-25 | $4.79 | $4.79 | 10,058 | — | — |
| 1974-10-24 | $4.81 | $4.81 | 67,615 | — | — |
| 1974-10-23 | $5.08 | $5.08 | 19,558 | — | — |
| 1974-10-22 | $5.03 | $5.03 | 7,264 | — | — |
| 1974-10-21 | $5.08 | $5.08 | 10,617 | — | — |
| 1974-10-18 | $5.14 | $5.14 | 5,588 | — | — |
| 1974-10-17 | $5.06 | $5.06 | 8,941 | — | — |
| 1974-10-16 | $5.03 | $5.03 | 15,088 | — | — |
| 1974-10-15 | $5.06 | $5.06 | 12,294 | — | — |
| 1974-10-14 | $4.99 | $4.99 | 16,205 | — | — |
| 1974-10-11 | $5.01 | $5.01 | 72,085 | — | — |
| 1974-10-10 | $4.88 | $4.88 | 25,705 | — | — |
| 1974-10-09 | $4.72 | $4.72 | 9,500 | — | — |
| 1974-10-08 | $4.68 | $4.68 | 13,970 | — | — |
| 1974-10-07 | $4.59 | $4.59 | 20,676 | — | — |
| 1974-10-04 | $4.61 | $4.61 | 30,175 | — | — |
| 1974-10-03 | $4.54 | $4.54 | 21,234 | — | — |
| 1974-10-02 | $4.61 | $4.61 | 13,411 | — | — |
| 1974-10-01 | $4.65 | $4.65 | 22,911 | — | — |
| 1974-09-30 | $4.63 | $4.63 | 6,706 | — | — |
| 1974-09-27 | $4.59 | $4.59 | 5,588 | — | — |
| 1974-09-26 | $4.70 | $4.70 | 3,353 | — | — |
| 1974-09-25 | $4.65 | $4.65 | 5,029 | — | — |
| 1974-09-24 | $4.56 | $4.56 | 14,529 | — | — |
| 1974-09-23 | $4.65 | $4.65 | 13,970 | — | — |
| 1974-09-20 | $4.56 | $4.56 | 7,264 | — | — |
| 1974-09-19 | $4.47 | $4.47 | 9,500 | — | — |
| 1974-09-18 | $4.56 | $4.56 | 13,970 | — | — |
| 1974-09-17 | $4.63 | $4.63 | 69,291 | — | — |
| 1974-09-16 | $4.47 | $4.47 | 21,793 | — | — |
| 1974-09-13 | $4.36 | $4.36 | 8,941 | — | — |
| 1974-09-12 | $4.41 | $4.41 | 13,970 | — | — |
| 1974-09-11 | $4.41 | $4.41 | 6,147 | — | — |
| 1974-09-10 | $4.45 | $4.45 | 18,440 | — | — |
| 1974-09-09 | $4.47 | $4.47 | 16,205 | — | — |
| 1974-09-06 | $4.52 | $4.52 | 6,706 | — | — |
| 1974-09-05 | $4.41 | $4.41 | 7,823 | — | — |
| 1974-09-04 | $4.32 | $4.32 | 9,500 | — | — |
| 1974-09-03 | $4.45 | $4.45 | 22,911 | — | — |
| 1974-08-30 | $4.52 | $4.52 | 11,176 | — | — |
| 1974-08-29 | $4.45 | $4.45 | 16,764 | — | — |
| 1974-08-28 | $4.65 | $4.65 | 11,176 | — | — |
| 1974-08-27 | $4.79 | $4.79 | 13,411 | — | — |
| 1974-08-26 | $4.90 | $4.90 | 15,088 | — | — |
| 1974-08-23 | $4.92 | $4.92 | 3,353 | — | — |
| 1974-08-22 | $4.88 | $4.88 | 16,764 | — | — |
| 1974-08-21 | $4.85 | $4.85 | 6,706 | — | — |
| 1974-08-20 | $4.85 | $4.85 | 15,088 | — | — |
| 1974-08-19 | $4.85 | $4.85 | 20,117 | — | — |
| 1974-08-16 | $4.85 | $4.85 | 9,500 | — | — |
| 1974-08-15 | $4.97 | $4.97 | 7,823 | — | — |
| 1974-08-14 | $4.92 | $4.92 | 3,353 | — | — |
| 1974-08-13 | $5.06 | $5.06 | 18,440 | — | — |
| 1974-08-12 | $5.19 | $5.19 | 11,176 | — | — |
| 1974-08-09 | $5.08 | $5.08 | 4,470 | — | — |
| 1974-08-08 | $5.06 | $5.06 | 8,941 | — | — |
| 1974-08-07 | $4.99 | $4.99 | 11,176 | — | — |
| 1974-08-06 | $4.92 | $4.92 | 36,322 | — | — |
| 1974-08-05 | $4.74 | $4.74 | 12,294 | — | — |
| 1974-08-02 | $4.65 | $4.65 | 29,058 | — | — |
| 1974-08-01 | $4.74 | $4.74 | 36,881 | — | — |
| 1974-07-31 | $4.81 | $4.81 | 11,735 | — | — |
| 1974-07-30 | $4.99 | $4.99 | 10,617 | — | — |
| 1974-07-29 | $5.14 | $5.14 | 7,264 | — | — |
| 1974-07-26 | $5.19 | $5.19 | 7,264 | — | — |
| 1974-07-25 | $5.26 | $5.26 | 17,882 | — | — |
| 1974-07-24 | $5.28 | $5.28 | 12,852 | — | — |
| 1974-07-23 | $5.19 | $5.19 | 19,558 | — | — |
| 1974-07-22 | $5.06 | $5.06 | 9,500 | — | — |
| 1974-07-19 | $5.12 | $5.12 | 3,912 | — | — |
| 1974-07-18 | $5.12 | $5.12 | 10,058 | — | — |
| 1974-07-17 | $5.06 | $5.06 | 18,999 | — | — |
| 1974-07-16 | $5.14 | $5.14 | 3,912 | — | — |
| 1974-07-15 | $5.17 | $5.17 | 13,970 | — | — |
| 1974-07-12 | $5.10 | $5.10 | 17,323 | — | — |
| 1974-07-11 | $4.92 | $4.92 | 15,646 | — | — |
| 1974-07-10 | $4.94 | $4.94 | 9,500 | — | — |
| 1974-07-09 | $4.83 | $4.83 | 27,940 | — | — |
| 1974-07-08 | $4.79 | $4.79 | 15,646 | — | — |
| 1974-07-05 | $5.06 | $5.06 | 5,588 | — | — |
| 1974-07-03 | $5.08 | $5.08 | 17,323 | — | — |
| 1974-07-02 | $5.10 | $5.10 | 6,706 | — | — |
| 1974-07-01 | $5.17 | $5.17 | 13,411 | — | — |
| 1974-06-28 | $5.28 | $5.28 | 8,941 | — | — |
| 1974-06-27 | $5.23 | $5.23 | 6,147 | — | — |
| 1974-06-26 | $5.23 | $5.23 | 16,764 | — | — |
| 1974-06-25 | $5.23 | $5.23 | 21,793 | — | — |
| 1974-06-24 | $5.19 | $5.19 | 10,058 | — | — |
| 1974-06-21 | $5.28 | $5.28 | 23,470 | — | — |
| 1974-06-20 | $5.44 | $5.44 | 7,823 | — | — |
| 1974-06-19 | $5.46 | $5.46 | 5,588 | — | — |
| 1974-06-18 | $5.46 | $5.46 | 6,147 | — | — |
| 1974-06-17 | $5.44 | $5.44 | 15,646 | — | — |
| 1974-06-14 | $5.50 | $5.50 | 2,235 | — | — |
| 1974-06-13 | $5.46 | $5.46 | 2,235 | — | — |
| 1974-06-12 | $5.44 | $5.44 | 13,970 | — | — |
| 1974-06-11 | $5.48 | $5.48 | 26,264 | — | — |
| 1974-06-10 | $5.53 | $5.53 | 6,706 | — | — |
| 1974-06-07 | $5.50 | $5.50 | 11,176 | — | — |
| 1974-06-06 | $5.35 | $5.35 | 2,235 | — | — |
| 1974-06-05 | $5.35 | $5.35 | 11,176 | — | — |
| 1974-06-04 | $5.37 | $5.37 | 41,351 | — | — |
| 1974-06-03 | $5.30 | $5.30 | 20,676 | — | — |
| 1974-05-31 | $5.28 | $5.28 | 8,941 | — | — |
| 1974-05-30 | $5.32 | $5.32 | 28,499 | — | — |
| 1974-05-29 | $5.28 | $5.28 | 11,176 | — | — |
| 1974-05-28 | $5.35 | $5.35 | 11,735 | — | — |
| 1974-05-24 | $5.32 | $5.32 | 19,558 | — | — |
| 1974-05-23 | $5.14 | $5.14 | 7,823 | — | — |
| 1974-05-22 | $5.23 | $5.23 | 21,793 | — | — |
| 1974-05-21 | $5.19 | $5.19 | 8,382 | — | — |
| 1974-05-20 | $5.21 | $5.21 | 27,940 | — | — |
| 1974-05-17 | $5.35 | $5.35 | 5,588 | — | — |
| 1974-05-16 | $5.30 | $5.30 | 5,588 | — | — |
| 1974-05-15 | $5.37 | $5.37 | 9,500 | — | — |
| 1974-05-14 | $5.41 | $5.41 | 11,735 | — | — |
| 1974-05-13 | $5.44 | $5.44 | 10,058 | — | — |
| 1974-05-10 | $5.50 | $5.50 | 9,500 | — | — |
| 1974-05-09 | $5.46 | $5.46 | 15,088 | — | — |
| 1974-05-08 | $5.41 | $5.41 | 21,793 | — | — |
| 1974-05-07 | $5.64 | $5.64 | 19,558 | — | — |
| 1974-05-06 | $5.59 | $5.59 | 7,823 | — | — |
| 1974-05-03 | $5.61 | $5.61 | 559 | — | — |
| 1974-05-02 | $5.59 | $5.59 | 18,440 | — | — |
| 1974-05-01 | $5.55 | $5.55 | 8,382 | — | — |
| 1974-04-30 | $5.44 | $5.44 | 2,794 | — | — |
| 1974-04-29 | $5.39 | $5.39 | 8,941 | — | — |
| 1974-04-26 | $5.41 | $5.41 | 8,941 | — | — |
| 1974-04-25 | $5.50 | $5.50 | 8,941 | — | — |
| 1974-04-24 | $5.37 | $5.37 | 17,882 | — | — |
| 1974-04-23 | $5.50 | $5.50 | 15,646 | — | — |
| 1974-04-22 | $5.48 | $5.48 | 25,705 | — | — |
| 1974-04-19 | $5.68 | $5.68 | 3,353 | — | — |
| 1974-04-18 | $5.66 | $5.66 | 10,617 | — | — |
| 1974-04-17 | $5.70 | $5.70 | 40,792 | — | — |
| 1974-04-16 | $5.64 | $5.64 | 91,084 | — | — |
| 1974-04-15 | $5.59 | $5.59 | 12,294 | — | — |
| 1974-04-11 | $5.55 | $5.55 | 8,382 | — | — |
| 1974-04-10 | $5.68 | $5.68 | 30,734 | — | — |
| 1974-04-09 | $5.70 | $5.70 | 3,912 | — | — |
| 1974-04-08 | $5.70 | $5.70 | 15,088 | — | — |
| 1974-04-05 | $5.73 | $5.73 | 23,470 | — | — |
| 1974-04-04 | $5.75 | $5.75 | 6,147 | — | — |
| 1974-04-03 | $5.73 | $5.73 | 10,058 | — | — |
| 1974-04-02 | $5.73 | $5.73 | 3,912 | — | — |
| 1974-04-01 | $5.77 | $5.77 | 20,117 | — | — |
| 1974-03-29 | $5.79 | $5.79 | 7,264 | — | — |
| 1974-03-28 | $5.77 | $5.77 | 30,734 | — | — |
| 1974-03-27 | $5.84 | $5.84 | 26,822 | — | — |
| 1974-03-26 | $5.79 | $5.79 | 7,823 | — | — |
| 1974-03-25 | $5.77 | $5.77 | 13,970 | — | — |
| 1974-03-22 | $5.77 | $5.77 | 58,115 | — | — |
| 1974-03-21 | $5.84 | $5.84 | 34,646 | — | — |
| 1974-03-20 | $5.99 | $5.99 | 5,588 | — | — |
| 1974-03-19 | $6.08 | $6.08 | 13,970 | — | — |
| 1974-03-18 | $5.99 | $5.99 | 12,852 | — | — |
| 1974-03-15 | $6.06 | $6.06 | 9,500 | — | — |
| 1974-03-14 | $6.13 | $6.13 | 49,733 | — | — |
| 1974-03-13 | $6.06 | $6.06 | 15,088 | — | — |
| 1974-03-12 | $6.04 | $6.04 | 24,587 | — | — |
| 1974-03-11 | $6.06 | $6.06 | 29,058 | — | — |
| 1974-03-08 | $6.11 | $6.11 | 18,440 | — | — |
| 1974-03-07 | $6.04 | $6.04 | 8,382 | — | — |
| 1974-03-06 | $6.06 | $6.06 | 64,821 | — | — |
| 1974-03-05 | $5.95 | $5.95 | 10,058 | — | — |
| 1974-03-04 | $5.95 | $5.95 | 9,500 | — | — |
| 1974-03-01 | $5.97 | $5.97 | 3,353 | — | — |
| 1974-02-28 | $5.95 | $5.95 | 4,470 | — | — |
| 1974-02-27 | $5.95 | $5.95 | 9,500 | — | — |
| 1974-02-26 | $5.93 | $5.93 | 3,912 | — | — |
| 1974-02-25 | $5.99 | $5.99 | 5,029 | — | — |
| 1974-02-22 | $5.91 | $5.91 | 3,912 | — | — |
| 1974-02-21 | $5.84 | $5.84 | 105,054 | — | — |
| 1974-02-20 | $5.84 | $5.84 | 6,706 | — | — |
| 1974-02-19 | $5.86 | $5.86 | 63,703 | — | — |
| 1974-02-15 | $5.77 | $5.77 | 10,617 | — | — |
| 1974-02-14 | $5.73 | $5.73 | 12,294 | — | — |
| 1974-02-13 | $5.79 | $5.79 | 6,706 | — | — |
| 1974-02-12 | $5.86 | $5.86 | 10,617 | — | — |
| 1974-02-11 | $5.79 | $5.79 | 7,823 | — | — |
| 1974-02-08 | $5.91 | $5.91 | 8,941 | — | — |
| 1974-02-07 | $5.91 | $5.91 | 12,294 | — | — |
| 1974-02-06 | $5.91 | $5.91 | 6,706 | — | — |
| 1974-02-05 | $5.88 | $5.88 | 18,440 | — | — |
| 1974-02-04 | $5.91 | $5.91 | 11,176 | — | — |
| 1974-02-01 | $6.11 | $6.11 | 10,617 | — | — |
| 1974-01-31 | $6.08 | $6.08 | 5,588 | — | — |
| 1974-01-30 | $5.99 | $5.99 | 8,382 | — | — |
| 1974-01-29 | $5.97 | $5.97 | 14,529 | — | — |
| 1974-01-28 | $5.97 | $5.97 | 4,470 | — | — |
| 1974-01-25 | $5.93 | $5.93 | 48,616 | — | — |
| 1974-01-24 | $6.08 | $6.08 | 12,852 | — | — |
| 1974-01-23 | $6.08 | $6.08 | 7,264 | — | — |
| 1974-01-22 | $6.11 | $6.11 | 13,411 | — | — |
| 1974-01-21 | $6.08 | $6.08 | 8,941 | — | — |
| 1974-01-18 | $6.22 | $6.22 | 9,500 | — | — |
| 1974-01-17 | $6.22 | $6.22 | 30,175 | — | — |
| 1974-01-16 | $6.22 | $6.22 | 22,352 | — | — |
| 1974-01-15 | $6.04 | $6.04 | 7,823 | — | — |
| 1974-01-14 | $5.95 | $5.95 | 16,764 | — | — |
| 1974-01-11 | $6.17 | $6.17 | 10,058 | — | — |
| 1974-01-10 | $6.04 | $6.04 | 6,706 | — | — |
| 1974-01-09 | $6.06 | $6.06 | 17,882 | — | — |
| 1974-01-08 | $5.99 | $5.99 | 10,058 | — | — |
| 1974-01-07 | $6.04 | $6.04 | 18,440 | — | — |
| 1974-01-04 | $5.91 | $5.91 | 23,470 | — | — |
| 1974-01-03 | $5.88 | $5.88 | 43,028 | — | — |
| 1974-01-02 | $5.84 | $5.84 | 20,117 | — | — |