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 | $8.38 | $8.37 | 5,400 | — | — |
| 1974-12-30 | $8.25 | $8.25 | 9,000 | — | — |
| 1974-12-27 | $8.25 | $8.25 | 1,600 | — | — |
| 1974-12-26 | $8.25 | $8.25 | 4,200 | — | — |
| 1974-12-24 | $8.19 | $8.19 | 5,400 | — | — |
| 1974-12-23 | $8.13 | $8.12 | 9,200 | — | — |
| 1974-12-20 | $8.38 | $8.37 | 5,200 | — | — |
| 1974-12-19 | $8.44 | $8.44 | 8,000 | — | — |
| 1974-12-18 | $8.50 | $8.50 | 5,600 | — | — |
| 1974-12-17 | $8.44 | $8.44 | 1,800 | — | — |
| 1974-12-16 | $8.38 | $8.37 | 6,000 | — | — |
| 1974-12-13 | $8.31 | $8.31 | 9,400 | — | — |
| 1974-12-12 | $8.19 | $8.19 | 3,600 | — | — |
| 1974-12-11 | $8.19 | $8.19 | 10,400 | — | — |
| 1974-12-10 | $8.13 | $8.12 | 10,600 | — | — |
| 1974-12-09 | $8.25 | $8.25 | 3,200 | — | — |
| 1974-12-06 | $8.25 | $8.25 | 3,200 | — | — |
| 1974-12-05 | $8.38 | $8.37 | 400 | — | — |
| 1974-12-04 | $8.50 | $8.50 | 3,200 | — | — |
| 1974-12-03 | $8.50 | $8.50 | 4,000 | — | — |
| 1974-12-02 | $8.63 | $8.62 | 4,200 | — | — |
| 1974-11-29 | $8.63 | $8.62 | 2,200 | — | — |
| 1974-11-27 | $8.44 | $8.44 | 4,000 | — | — |
| 1974-11-26 | $8.31 | $8.31 | 1,400 | — | — |
| 1974-11-25 | $8.06 | $8.06 | 4,600 | — | — |
| 1974-11-22 | $8.25 | $8.25 | 800 | — | — |
| 1974-11-21 | $8.25 | $8.25 | 2,000 | — | — |
| 1974-11-20 | $8.19 | $8.19 | 7,200 | — | — |
| 1974-11-19 | $8.25 | $8.25 | 4,000 | — | — |
| 1974-11-18 | $8.38 | $8.37 | 2,400 | — | — |
| 1974-11-15 | $8.44 | $8.44 | 1,400 | — | — |
| 1974-11-14 | $8.50 | $8.50 | 1,400 | — | — |
| 1974-11-13 | $8.50 | $8.50 | 800 | — | — |
| 1974-11-12 | $8.50 | $8.50 | 3,600 | — | — |
| 1974-11-11 | $8.63 | $8.62 | 3,800 | — | — |
| 1974-11-08 | $8.56 | $8.56 | 2,400 | — | — |
| 1974-11-07 | $8.44 | $8.44 | 2,400 | — | — |
| 1974-11-06 | $8.56 | $8.56 | 2,000 | — | — |
| 1974-11-05 | $8.44 | $8.44 | 2,000 | — | — |
| 1974-11-04 | $8.38 | $8.37 | 5,200 | — | — |
| 1974-11-01 | $8.38 | $8.37 | 4,000 | — | — |
| 1974-10-31 | $8.50 | $8.50 | 5,000 | — | — |
| 1974-10-30 | $8.38 | $8.37 | 400 | — | — |
| 1974-10-29 | $8.44 | $8.44 | 7,400 | — | — |
| 1974-10-28 | $8.50 | $8.50 | 4,600 | — | — |
| 1974-10-25 | $8.63 | $8.62 | 1,400 | — | — |
| 1974-10-24 | $8.56 | $8.56 | 5,000 | — | — |
| 1974-10-23 | $8.63 | $8.62 | 1,600 | — | — |
| 1974-10-22 | $8.63 | $8.62 | 4,400 | — | — |
| 1974-10-21 | $8.63 | $8.62 | 1,000 | — | — |
| 1974-10-18 | $8.63 | $8.62 | 2,800 | — | — |
| 1974-10-17 | $8.63 | $8.62 | 3,000 | — | — |
| 1974-10-16 | $8.56 | $8.56 | 1,400 | — | — |
| 1974-10-15 | $8.69 | $8.69 | 800 | — | — |
| 1974-10-14 | $8.69 | $8.69 | 7,800 | — | — |
| 1974-10-11 | $8.63 | $8.62 | 400 | — | — |
| 1974-10-10 | $8.63 | $8.62 | 4,800 | — | — |
| 1974-10-09 | $8.38 | $8.37 | 1,800 | — | — |
| 1974-10-08 | $8.25 | $8.25 | 1,400 | — | — |
| 1974-10-07 | $8.13 | $8.12 | 4,000 | — | — |
| 1974-10-04 | $8.00 | $8.00 | 3,400 | — | — |
| 1974-10-03 | $8.00 | $8.00 | 2,400 | — | — |
| 1974-10-02 | $8.13 | $8.12 | 1,000 | — | — |
| 1974-10-01 | $8.06 | $8.06 | 6,000 | — | — |
| 1974-09-30 | $8.13 | $8.12 | 11,800 | — | — |
| 1974-09-27 | $8.00 | $8.00 | 3,200 | — | — |
| 1974-09-26 | $8.00 | $8.00 | 3,400 | — | — |
| 1974-09-25 | $8.19 | $8.19 | 10,600 | — | — |
| 1974-09-24 | $8.50 | $8.50 | 3,400 | — | — |
| 1974-09-23 | $8.44 | $8.44 | 2,000 | — | — |
| 1974-09-20 | $8.44 | $8.44 | 11,400 | — | — |
| 1974-09-19 | $8.38 | $8.37 | 3,400 | — | — |
| 1974-09-18 | $8.25 | $8.25 | 2,200 | — | — |
| 1974-09-17 | $8.25 | $8.25 | 3,600 | — | — |
| 1974-09-16 | $8.19 | $8.19 | 11,000 | — | — |
| 1974-09-13 | $8.06 | $8.06 | 4,600 | — | — |
| 1974-09-12 | $8.25 | $8.25 | 2,800 | — | — |
| 1974-09-11 | $8.38 | $8.37 | 2,200 | — | — |
| 1974-09-10 | $8.38 | $8.37 | 1,400 | — | — |
| 1974-09-09 | $8.31 | $8.31 | 2,600 | — | — |
| 1974-09-06 | $8.44 | $8.44 | 2,600 | — | — |
| 1974-09-05 | $8.44 | $8.44 | 4,600 | — | — |
| 1974-09-04 | $8.44 | $8.44 | 4,200 | — | — |
| 1974-09-03 | $8.56 | $8.56 | 2,200 | — | — |
| 1974-08-30 | $8.50 | $8.50 | 7,800 | — | — |
| 1974-08-29 | $8.38 | $8.37 | 2,400 | — | — |
| 1974-08-28 | $8.38 | $8.37 | 6,800 | — | — |
| 1974-08-27 | $8.38 | $8.37 | 6,400 | — | — |
| 1974-08-26 | $8.56 | $8.56 | 1,000 | — | — |
| 1974-08-23 | $8.63 | $8.62 | 5,600 | — | — |
| 1974-08-22 | $8.75 | $8.75 | 2,400 | — | — |
| 1974-08-21 | $8.56 | $8.56 | 2,600 | — | — |
| 1974-08-20 | $8.56 | $8.56 | 6,800 | — | — |
| 1974-08-19 | $8.56 | $8.56 | 5,400 | — | — |
| 1974-08-16 | $8.63 | $8.62 | 1,800 | — | — |
| 1974-08-15 | $8.63 | $8.62 | 600 | — | — |
| 1974-08-14 | $8.63 | $8.62 | 1,400 | — | — |
| 1974-08-13 | $8.56 | $8.56 | 7,400 | — | — |
| 1974-08-12 | $8.88 | $8.87 | 2,400 | — | — |
| 1974-08-09 | $8.81 | $8.81 | 3,200 | — | — |
| 1974-08-08 | $8.81 | $8.81 | 600 | — | — |
| 1974-08-07 | $8.75 | $8.75 | 1,200 | — | — |
| 1974-08-06 | $8.69 | $8.69 | 3,400 | — | — |
| 1974-08-05 | $8.75 | $8.75 | 3,400 | — | — |
| 1974-08-02 | $8.56 | $8.56 | 1,600 | — | — |
| 1974-08-01 | $8.63 | $8.62 | 1,400 | — | — |
| 1974-07-31 | $8.69 | $8.69 | 2,000 | — | — |
| 1974-07-30 | $8.56 | $8.56 | 6,600 | — | — |
| 1974-07-29 | $8.56 | $8.56 | 4,600 | — | — |
| 1974-07-26 | $8.63 | $8.62 | 5,800 | — | — |
| 1974-07-25 | $8.81 | $8.81 | 2,400 | — | — |
| 1974-07-24 | $8.75 | $8.75 | 4,000 | — | — |
| 1974-07-23 | $8.88 | $8.87 | 6,400 | — | — |
| 1974-07-22 | $8.69 | $8.69 | 2,400 | — | — |
| 1974-07-19 | $8.69 | $8.69 | 1,600 | — | — |
| 1974-07-18 | $8.63 | $8.62 | 2,600 | — | — |
| 1974-07-17 | $8.63 | $8.62 | 1,600 | — | — |
| 1974-07-16 | $8.63 | $8.62 | 1,800 | — | — |
| 1974-07-15 | $8.63 | $8.62 | 4,800 | — | — |
| 1974-07-12 | $8.69 | $8.69 | 5,000 | — | — |
| 1974-07-11 | $8.56 | $8.56 | 3,000 | — | — |
| 1974-07-10 | $8.56 | $8.56 | 5,000 | — | — |
| 1974-07-09 | $8.56 | $8.56 | 5,000 | — | — |
| 1974-07-08 | $8.69 | $8.69 | 5,400 | — | — |
| 1974-07-05 | $8.88 | $8.87 | 2,200 | — | — |
| 1974-07-03 | $8.81 | $8.81 | 4,000 | — | — |
| 1974-07-02 | $8.88 | $8.87 | 4,200 | — | — |
| 1974-07-01 | $8.88 | $8.87 | 2,400 | — | — |
| 1974-06-28 | $8.75 | $8.75 | 4,600 | — | — |
| 1974-06-27 | $8.88 | $8.87 | 3,600 | — | — |
| 1974-06-26 | $8.94 | $8.94 | 3,400 | — | — |
| 1974-06-25 | $9.06 | $9.06 | 2,000 | — | — |
| 1974-06-24 | $9.00 | $9.00 | 3,600 | — | — |
| 1974-06-21 | $9.06 | $9.06 | 3,600 | — | — |
| 1974-06-20 | $9.19 | $9.19 | 1,600 | — | — |
| 1974-06-19 | $9.19 | $9.19 | 11,400 | — | — |
| 1974-06-18 | $9.19 | $9.19 | 5,200 | — | — |
| 1974-06-17 | $9.25 | $9.25 | 3,000 | — | — |
| 1974-06-14 | $9.06 | $9.06 | 2,600 | — | — |
| 1974-06-13 | $9.13 | $9.12 | 4,000 | — | — |
| 1974-06-12 | $9.00 | $9.00 | 8,200 | — | — |
| 1974-06-11 | $9.38 | $9.37 | 5,400 | — | — |
| 1974-06-10 | $9.38 | $9.37 | 2,200 | — | — |
| 1974-06-07 | $9.38 | $9.37 | 4,000 | — | — |
| 1974-06-06 | $9.31 | $9.31 | 5,800 | — | — |
| 1974-06-05 | $9.19 | $9.19 | 2,400 | — | — |
| 1974-06-04 | $9.31 | $9.31 | 5,600 | — | — |
| 1974-06-03 | $9.19 | $9.19 | 3,800 | — | — |
| 1974-05-31 | $9.31 | $9.31 | 1,800 | — | — |
| 1974-05-30 | $9.25 | $9.25 | 7,600 | — | — |
| 1974-05-29 | $9.25 | $9.25 | 3,600 | — | — |
| 1974-05-28 | $9.25 | $9.25 | 3,400 | — | — |
| 1974-05-24 | $9.25 | $9.25 | 6,400 | — | — |
| 1974-05-23 | $9.25 | $9.25 | 2,400 | — | — |
| 1974-05-22 | $9.19 | $9.19 | 3,000 | — | — |
| 1974-05-21 | $9.44 | $9.44 | 3,400 | — | — |
| 1974-05-20 | $9.25 | $9.25 | 800 | — | — |
| 1974-05-17 | $9.13 | $9.12 | 12,000 | — | — |
| 1974-05-16 | $9.25 | $9.25 | 9,000 | — | — |
| 1974-05-15 | $9.25 | $9.25 | 5,400 | — | — |
| 1974-05-14 | $9.56 | $9.56 | 2,200 | — | — |
| 1974-05-13 | $9.56 | $9.56 | 1,000 | — | — |
| 1974-05-10 | $9.63 | $9.62 | 1,800 | — | — |
| 1974-05-09 | $9.63 | $9.62 | 0 | — | — |
| 1974-05-08 | $9.63 | $9.62 | 1,600 | — | — |
| 1974-05-07 | $9.63 | $9.62 | 3,000 | — | — |
| 1974-05-06 | $9.50 | $9.50 | 4,200 | — | — |
| 1974-05-03 | $9.50 | $9.50 | 2,000 | — | — |
| 1974-05-02 | $9.50 | $9.50 | 5,400 | — | — |
| 1974-05-01 | $9.56 | $9.56 | 5,200 | — | — |
| 1974-04-30 | $9.31 | $9.31 | 2,200 | — | — |
| 1974-04-29 | $9.31 | $9.31 | 5,800 | — | — |
| 1974-04-26 | $9.50 | $9.50 | 6,200 | — | — |
| 1974-04-25 | $9.25 | $9.25 | 6,400 | — | — |
| 1974-04-24 | $9.25 | $9.25 | 6,800 | — | — |
| 1974-04-23 | $9.31 | $9.31 | 8,200 | — | — |
| 1974-04-22 | $9.75 | $9.75 | 2,400 | — | — |
| 1974-04-19 | $9.81 | $9.81 | 2,200 | — | — |
| 1974-04-18 | $9.81 | $9.81 | 1,600 | — | — |
| 1974-04-17 | $9.81 | $9.81 | 4,000 | — | — |
| 1974-04-16 | $9.81 | $9.81 | 2,000 | — | — |
| 1974-04-15 | $9.75 | $9.75 | 3,000 | — | — |
| 1974-04-11 | $9.75 | $9.75 | 4,000 | — | — |
| 1974-04-10 | $9.88 | $9.87 | 1,200 | — | — |
| 1974-04-09 | $9.75 | $9.75 | 1,200 | — | — |
| 1974-04-08 | $9.75 | $9.75 | 2,400 | — | — |
| 1974-04-05 | $9.81 | $9.81 | 5,600 | — | — |
| 1974-04-04 | $9.94 | $9.94 | 9,400 | — | — |
| 1974-04-03 | $10.06 | $10.06 | 4,600 | — | — |
| 1974-04-02 | $10.06 | $10.06 | 6,400 | — | — |
| 1974-04-01 | $10.06 | $10.06 | 3,400 | — | — |
| 1974-03-29 | $10.25 | $10.25 | 1,800 | — | — |
| 1974-03-28 | $10.44 | $10.44 | 28,000 | — | — |
| 1974-03-27 | $10.13 | $10.12 | 5,000 | — | — |
| 1974-03-26 | $10.31 | $10.31 | 2,000 | — | — |
| 1974-03-25 | $10.25 | $10.25 | 4,400 | — | — |
| 1974-03-22 | $10.19 | $10.19 | 1,600 | — | — |
| 1974-03-21 | $10.13 | $10.12 | 2,800 | — | — |
| 1974-03-20 | $10.06 | $10.06 | 5,200 | — | — |
| 1974-03-19 | $10.25 | $10.25 | 4,000 | — | — |
| 1974-03-18 | $10.19 | $10.19 | 7,800 | — | — |
| 1974-03-15 | $10.13 | $10.12 | 5,800 | — | — |
| 1974-03-14 | $10.06 | $10.06 | 2,800 | — | — |
| 1974-03-13 | $10.13 | $10.12 | 4,200 | — | — |
| 1974-03-12 | $10.13 | $10.12 | 1,800 | — | — |
| 1974-03-11 | $10.13 | $10.12 | 2,000 | — | — |
| 1974-03-08 | $10.13 | $10.12 | 1,200 | — | — |
| 1974-03-07 | $10.06 | $10.06 | 3,000 | — | — |
| 1974-03-06 | $10.06 | $10.06 | 6,800 | — | — |
| 1974-03-05 | $10.31 | $10.31 | 5,200 | — | — |
| 1974-03-04 | $10.19 | $10.19 | 1,800 | — | — |
| 1974-03-01 | $10.13 | $10.12 | 3,200 | — | — |
| 1974-02-28 | $10.13 | $10.12 | 1,000 | — | — |
| 1974-02-27 | $10.06 | $10.06 | 2,000 | — | — |
| 1974-02-26 | $10.06 | $10.06 | 800 | — | — |
| 1974-02-25 | $10.06 | $10.06 | 2,200 | — | — |
| 1974-02-22 | $10.06 | $10.06 | 3,000 | — | — |
| 1974-02-21 | $9.94 | $9.94 | 3,000 | — | — |
| 1974-02-20 | $10.06 | $10.06 | 5,000 | — | — |
| 1974-02-19 | $10.06 | $10.06 | 3,000 | — | — |
| 1974-02-15 | $10.13 | $10.12 | 2,800 | — | — |
| 1974-02-14 | $9.94 | $9.94 | 800 | — | — |
| 1974-02-13 | $9.94 | $9.94 | 3,600 | — | — |
| 1974-02-12 | $10.00 | $10.00 | 2,600 | — | — |
| 1974-02-11 | $10.00 | $10.00 | 2,600 | — | — |
| 1974-02-08 | $9.94 | $9.94 | 2,800 | — | — |
| 1974-02-07 | $9.81 | $9.81 | 1,000 | — | — |
| 1974-02-06 | $9.75 | $9.75 | 3,000 | — | — |
| 1974-02-05 | $9.81 | $9.81 | 1,800 | — | — |
| 1974-02-04 | $9.88 | $9.87 | 1,600 | — | — |
| 1974-02-01 | $9.81 | $9.81 | 2,600 | — | — |
| 1974-01-31 | $9.81 | $9.81 | 1,400 | — | — |
| 1974-01-30 | $9.88 | $9.87 | 1,200 | — | — |
| 1974-01-29 | $9.75 | $9.75 | 1,000 | — | — |
| 1974-01-28 | $9.75 | $9.75 | 3,600 | — | — |
| 1974-01-25 | $9.94 | $9.94 | 1,800 | — | — |
| 1974-01-24 | $10.06 | $10.06 | 2,600 | — | — |
| 1974-01-23 | $10.13 | $10.12 | 1,800 | — | — |
| 1974-01-22 | $10.13 | $10.12 | 2,800 | — | — |
| 1974-01-21 | $10.06 | $10.06 | 3,600 | — | — |
| 1974-01-18 | $10.19 | $10.19 | 2,000 | — | — |
| 1974-01-17 | $10.19 | $10.19 | 4,600 | — | — |
| 1974-01-16 | $10.19 | $10.19 | 1,200 | — | — |
| 1974-01-15 | $10.06 | $10.06 | 1,400 | — | — |
| 1974-01-14 | $10.06 | $10.06 | 2,000 | — | — |
| 1974-01-11 | $10.00 | $10.00 | 800 | — | — |
| 1974-01-10 | $10.00 | $10.00 | 400 | — | — |
| 1974-01-09 | $10.13 | $10.12 | 2,600 | — | — |
| 1974-01-08 | $10.25 | $10.25 | 3,400 | — | — |
| 1974-01-07 | $10.31 | $10.31 | 4,400 | — | — |
| 1974-01-04 | $10.25 | $10.25 | 4,600 | — | — |
| 1974-01-03 | $10.13 | $10.12 | 5,400 | — | — |
| 1974-01-02 | $10.06 | $10.06 | 5,400 | — | — |