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 | $4.00 | $4.07 | 102,400 | — | — |
| 1974-12-30 | $4.00 | $4.07 | 84,000 | — | — |
| 1974-12-27 | $4.06 | $4.13 | 42,800 | — | — |
| 1974-12-26 | $4.09 | $4.16 | 53,600 | — | — |
| 1974-12-24 | $4.09 | $4.16 | 34,400 | — | — |
| 1974-12-23 | $4.22 | $4.29 | 86,400 | — | — |
| 1974-12-20 | $4.28 | $4.35 | 37,600 | — | — |
| 1974-12-19 | $4.28 | $4.35 | 33,200 | — | — |
| 1974-12-18 | $4.22 | $4.29 | 64,400 | — | — |
| 1974-12-17 | $4.25 | $4.32 | 35,200 | — | — |
| 1974-12-16 | $4.22 | $4.29 | 44,000 | — | — |
| 1974-12-13 | $4.25 | $4.32 | 179,200 | — | — |
| 1974-12-12 | $4.31 | $4.38 | 34,000 | — | — |
| 1974-12-11 | $4.38 | $4.45 | 39,200 | — | — |
| 1974-12-10 | $4.34 | $4.42 | 31,600 | — | — |
| 1974-12-09 | $4.25 | $4.32 | 38,400 | — | — |
| 1974-12-06 | $4.19 | $4.26 | 31,200 | — | — |
| 1974-12-05 | $4.22 | $4.29 | 42,400 | — | — |
| 1974-12-04 | $4.16 | $4.22 | 48,800 | — | — |
| 1974-12-03 | $4.16 | $4.22 | 37,200 | — | — |
| 1974-12-02 | $4.19 | $4.26 | 34,400 | — | — |
| 1974-11-29 | $4.31 | $4.38 | 50,000 | — | — |
| 1974-11-27 | $4.31 | $4.38 | 27,600 | — | — |
| 1974-11-26 | $4.47 | $4.54 | 65,200 | — | — |
| 1974-11-25 | $4.38 | $4.45 | 154,400 | — | — |
| 1974-11-22 | $4.38 | $4.45 | 14,400 | — | — |
| 1974-11-21 | $4.41 | $4.48 | 32,800 | — | — |
| 1974-11-20 | $4.41 | $4.48 | 91,600 | — | — |
| 1974-11-19 | $4.38 | $4.45 | 21,600 | — | — |
| 1974-11-18 | $4.44 | $4.51 | 11,200 | — | — |
| 1974-11-15 | $4.44 | $4.51 | 10,800 | — | — |
| 1974-11-14 | $4.50 | $4.57 | 32,400 | — | — |
| 1974-11-13 | $4.50 | $4.57 | 24,000 | — | — |
| 1974-11-12 | $4.56 | $4.64 | 9,200 | — | — |
| 1974-11-11 | $4.56 | $4.64 | 12,400 | — | — |
| 1974-11-08 | $4.69 | $4.76 | 24,400 | — | — |
| 1974-11-07 | $4.59 | $4.67 | 9,600 | — | — |
| 1974-11-06 | $4.56 | $4.64 | 10,000 | — | — |
| 1974-11-05 | $4.47 | $4.54 | 14,000 | — | — |
| 1974-11-04 | $4.31 | $4.38 | 15,200 | — | — |
| 1974-11-01 | $4.38 | $4.45 | 24,800 | — | — |
| 1974-10-31 | $4.38 | $4.45 | 12,400 | — | — |
| 1974-10-30 | $4.34 | $4.42 | 12,800 | — | — |
| 1974-10-29 | $4.34 | $4.42 | 16,000 | — | — |
| 1974-10-28 | $4.34 | $4.42 | 18,400 | — | — |
| 1974-10-25 | $4.31 | $4.38 | 14,000 | — | — |
| 1974-10-24 | $4.25 | $4.32 | 21,200 | — | — |
| 1974-10-23 | $4.28 | $4.35 | 16,800 | — | — |
| 1974-10-22 | $4.28 | $4.35 | 31,600 | — | — |
| 1974-10-21 | $4.38 | $4.45 | 70,800 | — | — |
| 1974-10-18 | $4.50 | $4.57 | 11,200 | — | — |
| 1974-10-17 | $4.56 | $4.64 | 8,800 | — | — |
| 1974-10-16 | $4.50 | $4.57 | 12,000 | — | — |
| 1974-10-15 | $4.59 | $4.67 | 16,000 | — | — |
| 1974-10-14 | $4.56 | $4.64 | 15,200 | — | — |
| 1974-10-11 | $4.44 | $4.51 | 32,400 | — | — |
| 1974-10-10 | $4.34 | $4.42 | 38,000 | — | — |
| 1974-10-09 | $4.25 | $4.32 | 36,000 | — | — |
| 1974-10-08 | $4.16 | $4.22 | 33,600 | — | — |
| 1974-10-07 | $4.03 | $4.10 | 28,800 | — | — |
| 1974-10-04 | $3.97 | $4.03 | 18,800 | — | — |
| 1974-10-03 | $3.88 | $3.94 | 24,400 | — | — |
| 1974-10-02 | $3.88 | $3.94 | 309,200 | — | — |
| 1974-10-01 | $4.00 | $4.07 | 17,600 | — | — |
| 1974-09-30 | $4.09 | $4.16 | 22,400 | — | — |
| 1974-09-27 | $4.19 | $4.26 | 18,800 | — | — |
| 1974-09-26 | $4.22 | $4.29 | 11,600 | — | — |
| 1974-09-25 | $4.25 | $4.32 | 22,400 | — | — |
| 1974-09-24 | $4.22 | $4.29 | 43,200 | — | — |
| 1974-09-23 | $4.34 | $4.42 | 23,200 | — | — |
| 1974-09-20 | $4.25 | $4.32 | 17,200 | — | — |
| 1974-09-19 | $4.25 | $4.32 | 32,400 | — | — |
| 1974-09-18 | $4.09 | $4.16 | 28,800 | — | — |
| 1974-09-17 | $4.00 | $4.07 | 24,400 | — | — |
| 1974-09-16 | $3.97 | $4.03 | 28,800 | — | — |
| 1974-09-13 | $3.91 | $3.97 | 17,200 | — | — |
| 1974-09-12 | $4.00 | $4.07 | 19,600 | — | — |
| 1974-09-11 | $4.00 | $4.07 | 25,200 | — | — |
| 1974-09-10 | $4.03 | $4.10 | 14,400 | — | — |
| 1974-09-09 | $4.19 | $4.26 | 19,200 | — | — |
| 1974-09-06 | $4.25 | $4.32 | 159,600 | — | — |
| 1974-09-05 | $4.34 | $4.42 | 20,000 | — | — |
| 1974-09-04 | $4.28 | $4.35 | 20,400 | — | — |
| 1974-09-03 | $4.47 | $4.54 | 21,200 | — | — |
| 1974-08-30 | $4.47 | $4.54 | 13,600 | — | — |
| 1974-08-29 | $4.47 | $4.54 | 16,000 | — | — |
| 1974-08-28 | $4.47 | $4.54 | 5,200 | — | — |
| 1974-08-27 | $4.50 | $4.57 | 5,600 | — | — |
| 1974-08-26 | $4.50 | $4.57 | 17,600 | — | — |
| 1974-08-23 | $4.53 | $4.61 | 14,400 | — | — |
| 1974-08-22 | $4.53 | $4.61 | 13,600 | — | — |
| 1974-08-21 | $4.56 | $4.64 | 15,600 | — | — |
| 1974-08-20 | $4.63 | $4.70 | 12,000 | — | — |
| 1974-08-19 | $4.59 | $4.67 | 9,200 | — | — |
| 1974-08-16 | $4.72 | $4.80 | 7,200 | — | — |
| 1974-08-15 | $4.63 | $4.70 | 23,200 | — | — |
| 1974-08-14 | $4.69 | $4.76 | 10,800 | — | — |
| 1974-08-13 | $4.78 | $4.86 | 6,400 | — | — |
| 1974-08-12 | $4.88 | $4.96 | 5,200 | — | — |
| 1974-08-09 | $4.88 | $4.96 | 12,000 | — | — |
| 1974-08-08 | $4.94 | $5.02 | 8,800 | — | — |
| 1974-08-07 | $4.94 | $5.02 | 18,800 | — | — |
| 1974-08-06 | $4.94 | $5.02 | 54,800 | — | — |
| 1974-08-05 | $4.88 | $4.96 | 11,600 | — | — |
| 1974-08-02 | $4.78 | $4.86 | 16,000 | — | — |
| 1974-08-01 | $4.84 | $4.92 | 14,000 | — | — |
| 1974-07-31 | $5.03 | $5.11 | 12,000 | — | — |
| 1974-07-30 | $5.13 | $5.21 | 19,600 | — | — |
| 1974-07-29 | $5.19 | $5.27 | 30,800 | — | — |
| 1974-07-26 | $5.22 | $5.30 | 8,800 | — | — |
| 1974-07-25 | $5.22 | $5.30 | 10,800 | — | — |
| 1974-07-24 | $5.22 | $5.30 | 23,200 | — | — |
| 1974-07-23 | $5.22 | $5.30 | 56,000 | — | — |
| 1974-07-22 | $5.06 | $5.15 | 12,000 | — | — |
| 1974-07-19 | $4.97 | $5.05 | 10,400 | — | — |
| 1974-07-18 | $4.97 | $5.05 | 40,800 | — | — |
| 1974-07-17 | $4.81 | $4.89 | 7,200 | — | — |
| 1974-07-16 | $4.75 | $4.83 | 21,600 | — | — |
| 1974-07-15 | $4.78 | $4.86 | 12,400 | — | — |
| 1974-07-12 | $4.66 | $4.73 | 39,600 | — | — |
| 1974-07-11 | $4.56 | $4.64 | 24,800 | — | — |
| 1974-07-10 | $4.50 | $4.57 | 21,600 | — | — |
| 1974-07-09 | $4.59 | $4.67 | 27,200 | — | — |
| 1974-07-08 | $4.50 | $4.57 | 72,400 | — | — |
| 1974-07-05 | $4.66 | $4.73 | 25,200 | — | — |
| 1974-07-03 | $4.56 | $4.64 | 19,600 | — | — |
| 1974-07-02 | $4.56 | $4.64 | 15,200 | — | — |
| 1974-07-01 | $4.56 | $4.64 | 23,200 | — | — |
| 1974-06-28 | $4.56 | $4.64 | 18,400 | — | — |
| 1974-06-27 | $4.63 | $4.70 | 13,600 | — | — |
| 1974-06-26 | $4.63 | $4.70 | 24,800 | — | — |
| 1974-06-25 | $4.72 | $4.80 | 28,800 | — | — |
| 1974-06-24 | $4.72 | $4.80 | 18,800 | — | — |
| 1974-06-21 | $4.88 | $4.96 | 18,800 | — | — |
| 1974-06-20 | $4.88 | $4.96 | 30,000 | — | — |
| 1974-06-19 | $4.88 | $4.96 | 36,000 | — | — |
| 1974-06-18 | $4.88 | $4.96 | 14,400 | — | — |
| 1974-06-17 | $4.91 | $4.99 | 30,400 | — | — |
| 1974-06-14 | $5.03 | $5.11 | 76,800 | — | — |
| 1974-06-13 | $5.06 | $5.15 | 20,400 | — | — |
| 1974-06-12 | $5.06 | $5.15 | 18,000 | — | — |
| 1974-06-11 | $5.06 | $5.15 | 35,200 | — | — |
| 1974-06-10 | $5.13 | $5.21 | 26,400 | — | — |
| 1974-06-07 | $5.09 | $5.18 | 33,200 | — | — |
| 1974-06-06 | $5.09 | $5.18 | 90,000 | — | — |
| 1974-06-05 | $5.19 | $5.27 | 25,600 | — | — |
| 1974-06-04 | $5.09 | $5.18 | 11,200 | — | — |
| 1974-06-03 | $5.06 | $5.15 | 12,800 | — | — |
| 1974-05-31 | $5.06 | $5.15 | 23,200 | — | — |
| 1974-05-30 | $5.09 | $5.18 | 10,800 | — | — |
| 1974-05-29 | $5.06 | $5.15 | 11,200 | — | — |
| 1974-05-28 | $5.09 | $5.18 | 15,200 | — | — |
| 1974-05-24 | $5.06 | $5.15 | 28,400 | — | — |
| 1974-05-23 | $5.06 | $5.15 | 17,200 | — | — |
| 1974-05-22 | $5.00 | $5.08 | 24,800 | — | — |
| 1974-05-21 | $5.06 | $5.15 | 12,000 | — | — |
| 1974-05-20 | $5.09 | $5.18 | 45,600 | — | — |
| 1974-05-17 | $5.16 | $5.24 | 28,800 | — | — |
| 1974-05-16 | $5.22 | $5.30 | 30,000 | — | — |
| 1974-05-15 | $5.03 | $5.11 | 22,400 | — | — |
| 1974-05-14 | $5.13 | $5.21 | 15,600 | — | — |
| 1974-05-13 | $5.22 | $5.30 | 17,600 | — | — |
| 1974-05-10 | $5.25 | $5.34 | 21,600 | — | — |
| 1974-05-09 | $5.31 | $5.40 | 26,400 | — | — |
| 1974-05-08 | $5.13 | $5.21 | 36,800 | — | — |
| 1974-05-07 | $5.25 | $5.34 | 21,600 | — | — |
| 1974-05-06 | $5.44 | $5.53 | 16,800 | — | — |
| 1974-05-03 | $5.50 | $5.59 | 15,200 | — | — |
| 1974-05-02 | $5.50 | $5.59 | 36,400 | — | — |
| 1974-05-01 | $5.50 | $5.59 | 15,200 | — | — |
| 1974-04-30 | $5.56 | $5.65 | 20,000 | — | — |
| 1974-04-29 | $5.50 | $5.59 | 18,400 | — | — |
| 1974-04-26 | $5.50 | $5.59 | 14,800 | — | — |
| 1974-04-25 | $5.53 | $5.62 | 24,400 | — | — |
| 1974-04-24 | $5.53 | $5.62 | 36,000 | — | — |
| 1974-04-23 | $5.66 | $5.75 | 23,200 | — | — |
| 1974-04-22 | $5.72 | $5.81 | 20,800 | — | — |
| 1974-04-19 | $5.66 | $5.75 | 25,200 | — | — |
| 1974-04-18 | $5.56 | $5.65 | 24,000 | — | — |
| 1974-04-17 | $5.63 | $5.72 | 32,800 | — | — |
| 1974-04-16 | $5.63 | $5.72 | 22,800 | — | — |
| 1974-04-15 | $5.56 | $5.65 | 40,400 | — | — |
| 1974-04-11 | $5.63 | $5.72 | 13,600 | — | — |
| 1974-04-10 | $5.69 | $5.78 | 29,600 | — | — |
| 1974-04-09 | $5.81 | $5.91 | 8,800 | — | — |
| 1974-04-08 | $5.84 | $5.94 | 6,800 | — | — |
| 1974-04-05 | $5.78 | $5.88 | 12,800 | — | — |
| 1974-04-04 | $5.84 | $5.94 | 13,600 | — | — |
| 1974-04-03 | $5.75 | $5.84 | 54,400 | — | — |
| 1974-04-02 | $5.91 | $6.00 | 8,800 | — | — |
| 1974-04-01 | $6.06 | $6.16 | 6,400 | — | — |
| 1974-03-29 | $6.09 | $6.19 | 8,800 | — | — |
| 1974-03-28 | $6.09 | $6.19 | 42,800 | — | — |
| 1974-03-27 | $6.13 | $6.23 | 12,000 | — | — |
| 1974-03-26 | $6.22 | $6.32 | 6,000 | — | — |
| 1974-03-25 | $6.25 | $6.35 | 12,800 | — | — |
| 1974-03-22 | $6.38 | $6.48 | 17,200 | — | — |
| 1974-03-21 | $6.28 | $6.38 | 6,000 | — | — |
| 1974-03-20 | $6.28 | $6.38 | 26,400 | — | — |
| 1974-03-19 | $6.22 | $6.32 | 19,600 | — | — |
| 1974-03-18 | $6.31 | $6.42 | 8,800 | — | — |
| 1974-03-15 | $6.31 | $6.42 | 8,000 | — | — |
| 1974-03-14 | $6.28 | $6.38 | 24,400 | — | — |
| 1974-03-13 | $6.31 | $6.42 | 13,200 | — | — |
| 1974-03-12 | $6.31 | $6.42 | 23,200 | — | — |
| 1974-03-11 | $6.34 | $6.45 | 21,600 | — | — |
| 1974-03-08 | $6.34 | $6.45 | 11,200 | — | — |
| 1974-03-07 | $6.31 | $6.42 | 5,200 | — | — |
| 1974-03-06 | $6.34 | $6.45 | 18,000 | — | — |
| 1974-03-05 | $6.50 | $6.61 | 24,000 | — | — |
| 1974-03-04 | $6.41 | $6.51 | 13,600 | — | — |
| 1974-03-01 | $6.41 | $6.51 | 64,400 | — | — |
| 1974-02-28 | $6.19 | $6.29 | 23,200 | — | — |
| 1974-02-27 | $6.38 | $6.48 | 9,600 | — | — |
| 1974-02-26 | $6.44 | $6.54 | 13,600 | — | — |
| 1974-02-25 | $6.44 | $6.54 | 22,000 | — | — |
| 1974-02-22 | $6.56 | $6.67 | 20,400 | — | — |
| 1974-02-21 | $6.41 | $6.51 | 24,400 | — | — |
| 1974-02-20 | $6.41 | $6.51 | 14,000 | — | — |
| 1974-02-19 | $6.38 | $6.48 | 11,600 | — | — |
| 1974-02-15 | $6.41 | $6.51 | 3,200 | — | — |
| 1974-02-14 | $6.34 | $6.45 | 5,200 | — | — |
| 1974-02-13 | $6.28 | $6.38 | 8,000 | — | — |
| 1974-02-12 | $6.25 | $6.35 | 5,600 | — | — |
| 1974-02-11 | $6.22 | $6.32 | 8,800 | — | — |
| 1974-02-08 | $6.34 | $6.45 | 6,400 | — | — |
| 1974-02-07 | $6.34 | $6.45 | 2,800 | — | — |
| 1974-02-06 | $6.31 | $6.42 | 26,400 | — | — |
| 1974-02-05 | $6.06 | $6.16 | 4,800 | — | — |
| 1974-02-04 | $6.19 | $6.29 | 14,000 | — | — |
| 1974-02-01 | $6.28 | $6.38 | 7,200 | — | — |
| 1974-01-31 | $6.28 | $6.38 | 12,000 | — | — |
| 1974-01-30 | $6.34 | $6.45 | 11,600 | — | — |
| 1974-01-29 | $6.41 | $6.51 | 10,400 | — | — |
| 1974-01-28 | $6.31 | $6.42 | 7,600 | — | — |
| 1974-01-25 | $6.34 | $6.45 | 5,600 | — | — |
| 1974-01-24 | $6.34 | $6.45 | 30,400 | — | — |
| 1974-01-23 | $6.34 | $6.45 | 24,400 | — | — |
| 1974-01-22 | $6.41 | $6.51 | 11,600 | — | — |
| 1974-01-21 | $6.28 | $6.38 | 8,000 | — | — |
| 1974-01-18 | $6.34 | $6.45 | 22,800 | — | — |
| 1974-01-17 | $6.38 | $6.48 | 8,800 | — | — |
| 1974-01-16 | $6.41 | $6.51 | 21,200 | — | — |
| 1974-01-15 | $6.44 | $6.54 | 24,000 | — | — |
| 1974-01-14 | $6.38 | $6.48 | 11,200 | — | — |
| 1974-01-11 | $6.44 | $6.54 | 15,200 | — | — |
| 1974-01-10 | $6.38 | $6.48 | 19,600 | — | — |
| 1974-01-09 | $6.34 | $6.45 | 20,400 | — | — |
| 1974-01-08 | $6.44 | $6.54 | 22,400 | — | — |
| 1974-01-07 | $6.44 | $6.54 | 12,000 | — | — |
| 1974-01-04 | $6.41 | $6.51 | 19,200 | — | — |
| 1974-01-03 | $6.38 | $6.48 | 33,200 | — | — |
| 1974-01-02 | $6.38 | $6.48 | 23,200 | — | — |