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 | $5.13 | $5.13 | 26,900 | — | — |
| 1974-12-30 | $5.38 | $5.37 | 22,200 | — | — |
| 1974-12-27 | $5.75 | $5.75 | 26,000 | — | — |
| 1974-12-26 | $5.13 | $5.13 | 11,400 | — | — |
| 1974-12-24 | $5.25 | $5.25 | 16,600 | — | — |
| 1974-12-23 | $5.25 | $5.25 | 22,500 | — | — |
| 1974-12-20 | $5.63 | $5.63 | 12,200 | — | — |
| 1974-12-19 | $5.75 | $5.75 | 13,400 | — | — |
| 1974-12-18 | $5.75 | $5.75 | 14,400 | — | — |
| 1974-12-17 | $5.75 | $5.75 | 19,800 | — | — |
| 1974-12-16 | $5.25 | $5.25 | 11,000 | — | — |
| 1974-12-13 | $5.13 | $5.13 | 13,600 | — | — |
| 1974-12-12 | $5.00 | $5.00 | 14,800 | — | — |
| 1974-12-11 | $4.88 | $4.87 | 13,100 | — | — |
| 1974-12-10 | $4.88 | $4.87 | 13,300 | — | — |
| 1974-12-09 | $5.00 | $5.00 | 20,100 | — | — |
| 1974-12-06 | $5.38 | $5.37 | 7,600 | — | — |
| 1974-12-05 | $5.38 | $5.37 | 16,200 | — | — |
| 1974-12-04 | $5.25 | $5.25 | 29,000 | — | — |
| 1974-12-03 | $5.13 | $5.13 | 19,700 | — | — |
| 1974-12-02 | $5.88 | $5.87 | 10,200 | — | — |
| 1974-11-29 | $6.00 | $6.00 | 5,200 | — | — |
| 1974-11-27 | $5.88 | $5.87 | 9,300 | — | — |
| 1974-11-26 | $6.00 | $6.00 | 13,300 | — | — |
| 1974-11-25 | $6.25 | $6.25 | 10,200 | — | — |
| 1974-11-22 | $6.25 | $6.25 | 9,900 | — | — |
| 1974-11-21 | $6.13 | $6.12 | 8,800 | — | — |
| 1974-11-20 | $6.00 | $6.00 | 31,600 | — | — |
| 1974-11-19 | $6.25 | $6.25 | 15,700 | — | — |
| 1974-11-18 | $6.88 | $6.87 | 6,900 | — | — |
| 1974-11-15 | $7.00 | $7.00 | 20,800 | — | — |
| 1974-11-14 | $7.00 | $7.00 | 18,200 | — | — |
| 1974-11-13 | $7.50 | $7.50 | 20,000 | — | — |
| 1974-11-12 | $7.50 | $7.50 | 19,100 | — | — |
| 1974-11-11 | $7.50 | $7.50 | 19,500 | — | — |
| 1974-11-08 | $7.75 | $7.75 | 25,000 | — | — |
| 1974-11-07 | $7.38 | $7.37 | 13,400 | — | — |
| 1974-11-06 | $7.63 | $7.62 | 25,400 | — | — |
| 1974-11-05 | $7.50 | $7.50 | 27,000 | — | — |
| 1974-11-04 | $7.25 | $7.25 | 17,800 | — | — |
| 1974-11-01 | $7.00 | $7.00 | 3,800 | — | — |
| 1974-10-31 | $7.00 | $7.00 | 11,200 | — | — |
| 1974-10-30 | $7.00 | $7.00 | 6,900 | — | — |
| 1974-10-29 | $7.00 | $7.00 | 16,900 | — | — |
| 1974-10-28 | $7.38 | $7.37 | 19,600 | — | — |
| 1974-10-25 | $6.75 | $6.75 | 26,300 | — | — |
| 1974-10-24 | $7.00 | $7.00 | 23,500 | — | — |
| 1974-10-23 | $6.25 | $6.25 | 6,800 | — | — |
| 1974-10-22 | $6.13 | $6.12 | 10,900 | — | — |
| 1974-10-21 | $6.00 | $6.00 | 2,000 | — | — |
| 1974-10-18 | $5.88 | $5.87 | 6,100 | — | — |
| 1974-10-17 | $6.00 | $6.00 | 4,300 | — | — |
| 1974-10-16 | $6.00 | $6.00 | 15,200 | — | — |
| 1974-10-15 | $6.25 | $6.25 | 15,300 | — | — |
| 1974-10-14 | $6.13 | $6.12 | 8,900 | — | — |
| 1974-10-11 | $6.38 | $6.37 | 5,100 | — | — |
| 1974-10-10 | $6.38 | $6.37 | 6,800 | — | — |
| 1974-10-09 | $6.13 | $6.12 | 11,800 | — | — |
| 1974-10-08 | $6.13 | $6.12 | 4,500 | — | — |
| 1974-10-07 | $6.13 | $6.12 | 10,600 | — | — |
| 1974-10-04 | $6.50 | $6.50 | 17,200 | — | — |
| 1974-10-03 | $6.13 | $6.12 | 11,200 | — | — |
| 1974-10-02 | $5.88 | $5.87 | 5,600 | — | — |
| 1974-10-01 | $6.13 | $6.12 | 20,600 | — | — |
| 1974-09-30 | $6.13 | $6.12 | 13,100 | — | — |
| 1974-09-27 | $6.00 | $6.00 | 9,600 | — | — |
| 1974-09-26 | $6.00 | $6.00 | 5,600 | — | — |
| 1974-09-25 | $6.00 | $6.00 | 10,100 | — | — |
| 1974-09-24 | $6.00 | $6.00 | 9,200 | — | — |
| 1974-09-23 | $5.75 | $5.75 | 12,800 | — | — |
| 1974-09-20 | $5.75 | $5.75 | 12,500 | — | — |
| 1974-09-19 | $5.50 | $5.50 | 21,500 | — | — |
| 1974-09-18 | $5.88 | $5.87 | 17,200 | — | — |
| 1974-09-17 | $5.75 | $5.75 | 25,100 | — | — |
| 1974-09-16 | $6.38 | $6.37 | 29,800 | — | — |
| 1974-09-13 | $6.38 | $6.37 | 44,300 | — | — |
| 1974-09-12 | $4.88 | $4.87 | 49,900 | — | — |
| 1974-09-11 | $5.13 | $5.13 | 44,000 | — | — |
| 1974-09-10 | $5.63 | $5.63 | 57,000 | — | — |
| 1974-09-09 | $5.88 | $5.87 | 83,700 | — | — |
| 1974-09-06 | $6.88 | $6.87 | 13,600 | — | — |
| 1974-09-05 | $6.88 | $6.87 | 28,100 | — | — |
| 1974-09-04 | $7.25 | $7.25 | 10,700 | — | — |
| 1974-09-03 | $7.50 | $7.50 | 11,100 | — | — |
| 1974-08-30 | $7.38 | $7.37 | 7,100 | — | — |
| 1974-08-29 | $7.00 | $7.00 | 9,200 | — | — |
| 1974-08-28 | $7.00 | $7.00 | 7,400 | — | — |
| 1974-08-27 | $7.00 | $7.00 | 15,400 | — | — |
| 1974-08-26 | $7.25 | $7.25 | 12,000 | — | — |
| 1974-08-23 | $7.50 | $7.50 | 15,700 | — | — |
| 1974-08-22 | $7.75 | $7.75 | 9,800 | — | — |
| 1974-08-21 | $7.88 | $7.87 | 15,300 | — | — |
| 1974-08-20 | $7.88 | $7.87 | 17,300 | — | — |
| 1974-08-19 | $8.38 | $8.37 | 17,800 | — | — |
| 1974-08-16 | $8.75 | $8.75 | 11,200 | — | — |
| 1974-08-15 | $8.75 | $8.75 | 8,000 | — | — |
| 1974-08-14 | $9.00 | $9.00 | 17,200 | — | — |
| 1974-08-13 | $8.75 | $8.75 | 6,800 | — | — |
| 1974-08-12 | $8.50 | $8.50 | 6,900 | — | — |
| 1974-08-09 | $8.63 | $8.62 | 14,100 | — | — |
| 1974-08-08 | $8.25 | $8.25 | 15,700 | — | — |
| 1974-08-07 | $7.88 | $7.87 | 16,400 | — | — |
| 1974-08-06 | $8.38 | $8.37 | 14,400 | — | — |
| 1974-08-05 | $8.50 | $8.50 | 9,600 | — | — |
| 1974-08-02 | $8.88 | $8.87 | 13,100 | — | — |
| 1974-08-01 | $9.25 | $9.25 | 12,000 | — | — |
| 1974-07-31 | $9.25 | $9.25 | 14,600 | — | — |
| 1974-07-30 | $9.13 | $9.12 | 16,300 | — | — |
| 1974-07-29 | $9.25 | $9.25 | 13,200 | — | — |
| 1974-07-26 | $9.00 | $9.00 | 18,000 | — | — |
| 1974-07-25 | $9.25 | $9.25 | 18,800 | — | — |
| 1974-07-24 | $8.75 | $8.75 | 19,200 | — | — |
| 1974-07-23 | $8.63 | $8.62 | 16,400 | — | — |
| 1974-07-22 | $8.50 | $8.50 | 26,100 | — | — |
| 1974-07-19 | $8.38 | $8.37 | 12,900 | — | — |
| 1974-07-18 | $8.00 | $8.00 | 23,500 | — | — |
| 1974-07-17 | $7.50 | $7.50 | 26,800 | — | — |
| 1974-07-16 | $7.25 | $7.25 | 12,500 | — | — |
| 1974-07-15 | $7.00 | $7.00 | 15,700 | — | — |
| 1974-07-12 | $7.00 | $7.00 | 7,200 | — | — |
| 1974-07-11 | $7.00 | $7.00 | 9,100 | — | — |
| 1974-07-10 | $7.00 | $7.00 | 41,800 | — | — |
| 1974-07-09 | $7.38 | $7.37 | 21,000 | — | — |
| 1974-07-08 | $6.88 | $6.87 | 11,000 | — | — |
| 1974-07-05 | $6.50 | $6.50 | 6,500 | — | — |
| 1974-07-03 | $6.50 | $6.50 | 8,900 | — | — |
| 1974-07-02 | $6.63 | $6.62 | 13,000 | — | — |
| 1974-07-01 | $6.75 | $6.75 | 7,700 | — | — |
| 1974-06-28 | $6.63 | $6.62 | 11,800 | — | — |
| 1974-06-27 | $6.88 | $6.87 | 11,200 | — | — |
| 1974-06-26 | $6.88 | $6.87 | 9,900 | — | — |
| 1974-06-25 | $6.88 | $6.87 | 15,600 | — | — |
| 1974-06-24 | $6.88 | $6.87 | 12,800 | — | — |
| 1974-06-21 | $6.88 | $6.87 | 17,000 | — | — |
| 1974-06-20 | $6.88 | $6.87 | 15,600 | — | — |
| 1974-06-19 | $7.00 | $7.00 | 13,700 | — | — |
| 1974-06-18 | $7.00 | $7.00 | 21,300 | — | — |
| 1974-06-17 | $6.88 | $6.87 | 21,200 | — | — |
| 1974-06-14 | $7.00 | $7.00 | 17,900 | — | — |
| 1974-06-13 | $7.00 | $7.00 | 12,900 | — | — |
| 1974-06-12 | $7.00 | $7.00 | 11,700 | — | — |
| 1974-06-11 | $7.00 | $7.00 | 23,100 | — | — |
| 1974-06-10 | $7.13 | $7.12 | 7,700 | — | — |
| 1974-06-07 | $7.00 | $7.00 | 9,800 | — | — |
| 1974-06-06 | $7.13 | $7.12 | 12,800 | — | — |
| 1974-06-05 | $7.38 | $7.37 | 27,100 | — | — |
| 1974-06-04 | $7.00 | $7.00 | 13,100 | — | — |
| 1974-06-03 | $7.13 | $7.12 | 6,300 | — | — |
| 1974-05-31 | $7.13 | $7.12 | 10,000 | — | — |
| 1974-05-30 | $7.25 | $7.25 | 31,300 | — | — |
| 1974-05-29 | $7.25 | $7.25 | 15,800 | — | — |
| 1974-05-28 | $7.13 | $7.12 | 12,300 | — | — |
| 1974-05-24 | $7.50 | $7.50 | 11,400 | — | — |
| 1974-05-23 | $7.38 | $7.37 | 10,900 | — | — |
| 1974-05-22 | $7.63 | $7.62 | 10,300 | — | — |
| 1974-05-21 | $7.50 | $7.50 | 13,600 | — | — |
| 1974-05-20 | $7.75 | $7.75 | 17,500 | — | — |
| 1974-05-17 | $8.13 | $8.12 | 14,000 | — | — |
| 1974-05-16 | $8.13 | $8.12 | 18,400 | — | — |
| 1974-05-15 | $7.75 | $7.75 | 8,400 | — | — |
| 1974-05-14 | $7.88 | $7.87 | 14,700 | — | — |
| 1974-05-13 | $7.75 | $7.75 | 15,900 | — | — |
| 1974-05-10 | $7.88 | $7.87 | 25,300 | — | — |
| 1974-05-09 | $7.50 | $7.50 | 27,700 | — | — |
| 1974-05-08 | $6.88 | $6.87 | 30,500 | — | — |
| 1974-05-07 | $7.13 | $7.12 | 21,900 | — | — |
| 1974-05-06 | $7.25 | $7.25 | 17,600 | — | — |
| 1974-05-03 | $7.50 | $7.50 | 16,400 | — | — |
| 1974-05-02 | $7.50 | $7.50 | 20,400 | — | — |
| 1974-05-01 | $7.00 | $7.00 | 21,800 | — | — |
| 1974-04-30 | $7.00 | $7.00 | 23,700 | — | — |
| 1974-04-29 | $7.00 | $7.00 | 31,100 | — | — |
| 1974-04-26 | $7.63 | $7.62 | 19,200 | — | — |
| 1974-04-25 | $7.63 | $7.62 | 26,100 | — | — |
| 1974-04-24 | $8.00 | $8.00 | 24,500 | — | — |
| 1974-04-23 | $8.38 | $8.37 | 30,600 | — | — |
| 1974-04-22 | $8.25 | $8.25 | 31,300 | — | — |
| 1974-04-19 | $8.00 | $8.00 | 36,400 | — | — |
| 1974-04-18 | $7.50 | $7.50 | 27,400 | — | — |
| 1974-04-17 | $7.75 | $7.75 | 41,800 | — | — |
| 1974-04-16 | $8.00 | $8.00 | 26,100 | — | — |
| 1974-04-15 | $8.25 | $8.25 | 32,700 | — | — |
| 1974-04-11 | $8.38 | $8.37 | 44,900 | — | — |
| 1974-04-10 | $8.63 | $8.62 | 35,000 | — | — |
| 1974-04-09 | $8.63 | $8.62 | 64,500 | — | — |
| 1974-04-08 | $7.88 | $7.87 | 62,400 | — | — |
| 1974-04-05 | $8.13 | $8.12 | 57,600 | — | — |
| 1974-04-04 | $8.38 | $8.37 | 75,200 | — | — |
| 1974-04-03 | $8.88 | $8.87 | 65,500 | — | — |
| 1974-04-02 | $9.38 | $9.37 | 46,400 | — | — |
| 1974-04-01 | $9.38 | $9.37 | 45,700 | — | — |
| 1974-03-29 | $9.63 | $9.62 | 21,400 | — | — |
| 1974-03-28 | $9.75 | $9.75 | 18,600 | — | — |
| 1974-03-27 | $9.88 | $9.87 | 14,200 | — | — |
| 1974-03-26 | $9.63 | $9.62 | 25,500 | — | — |
| 1974-03-25 | $10.00 | $10.00 | 25,500 | — | — |
| 1974-03-22 | $10.00 | $10.00 | 21,100 | — | — |
| 1974-03-21 | $10.13 | $10.12 | 27,900 | — | — |
| 1974-03-20 | $10.13 | $10.12 | 34,400 | — | — |
| 1974-03-19 | $10.00 | $10.00 | 29,900 | — | — |
| 1974-03-18 | $9.38 | $9.37 | 12,700 | — | — |
| 1974-03-15 | $9.25 | $9.25 | 9,600 | — | — |
| 1974-03-14 | $9.38 | $9.37 | 26,300 | — | — |
| 1974-03-13 | $9.50 | $9.50 | 20,600 | — | — |
| 1974-03-12 | $9.50 | $9.50 | 18,000 | — | — |
| 1974-03-11 | $9.75 | $9.75 | 22,600 | — | — |
| 1974-03-08 | $10.00 | $10.00 | 55,000 | — | — |
| 1974-03-07 | $9.50 | $9.50 | 57,500 | — | — |
| 1974-03-06 | $9.00 | $9.00 | 47,200 | — | — |
| 1974-03-05 | $9.25 | $9.25 | 49,900 | — | — |
| 1974-03-04 | $9.88 | $9.87 | 54,200 | — | — |
| 1974-03-01 | $9.13 | $9.12 | 39,600 | — | — |
| 1974-02-28 | $8.75 | $8.75 | 72,100 | — | — |
| 1974-02-27 | $8.75 | $8.75 | 74,900 | — | — |
| 1974-02-26 | $8.75 | $8.75 | 100,200 | — | — |
| 1974-02-25 | $9.38 | $9.37 | 99,800 | — | — |
| 1974-02-22 | $10.88 | $10.87 | 37,600 | — | — |
| 1974-02-21 | $10.75 | $10.75 | 47,500 | — | — |
| 1974-02-20 | $10.75 | $10.75 | 24,300 | — | — |
| 1974-02-19 | $10.88 | $10.87 | 33,700 | — | — |
| 1974-02-15 | $10.63 | $10.62 | 40,000 | — | — |
| 1974-02-14 | $11.00 | $11.00 | 35,000 | — | — |
| 1974-02-13 | $11.13 | $11.12 | 73,200 | — | — |
| 1974-02-12 | $11.38 | $11.38 | 65,400 | — | — |
| 1974-02-11 | $11.63 | $11.62 | 88,400 | — | — |
| 1974-02-08 | $10.88 | $10.87 | 79,300 | — | — |
| 1974-02-07 | $10.75 | $10.75 | 48,600 | — | — |
| 1974-02-06 | $10.75 | $10.75 | 39,600 | — | — |
| 1974-02-05 | $10.88 | $10.87 | 75,300 | — | — |
| 1974-02-04 | $10.50 | $10.50 | 43,500 | — | — |
| 1974-02-01 | $9.50 | $9.50 | 28,100 | — | — |
| 1974-01-31 | $9.25 | $9.25 | 26,100 | — | — |
| 1974-01-30 | $9.25 | $9.25 | 30,100 | — | — |
| 1974-01-29 | $9.63 | $9.62 | 42,800 | — | — |
| 1974-01-28 | $10.13 | $10.12 | 36,500 | — | — |
| 1974-01-25 | $10.63 | $10.62 | 37,600 | — | — |
| 1974-01-24 | $10.63 | $10.62 | 33,200 | — | — |
| 1974-01-23 | $9.75 | $9.75 | 45,200 | — | — |
| 1974-01-22 | $10.25 | $10.25 | 56,700 | — | — |
| 1974-01-21 | $10.63 | $10.62 | 86,400 | — | — |
| 1974-01-18 | $9.88 | $9.87 | 36,400 | — | — |
| 1974-01-17 | $9.25 | $9.25 | 46,000 | — | — |
| 1974-01-16 | $9.75 | $9.75 | 42,900 | — | — |
| 1974-01-15 | $9.75 | $9.75 | 27,900 | — | — |
| 1974-01-14 | $9.63 | $9.62 | 33,200 | — | — |
| 1974-01-11 | $9.25 | $9.25 | 26,000 | — | — |
| 1974-01-10 | $9.38 | $9.37 | 34,900 | — | — |
| 1974-01-09 | $9.00 | $9.00 | 48,500 | — | — |
| 1974-01-08 | $9.63 | $9.62 | 88,900 | — | — |
| 1974-01-07 | $9.50 | $9.50 | 38,500 | — | — |
| 1974-01-04 | $8.50 | $8.50 | 28,800 | — | — |
| 1974-01-03 | $8.50 | $8.50 | 97,300 | — | — |
| 1974-01-02 | $8.75 | $8.75 | 86,600 | — | — |