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 | $9.88 | $10.05 | 26,900 | — | — |
| 1974-12-30 | $9.38 | $9.54 | 29,600 | — | — |
| 1974-12-27 | $9.13 | $9.29 | 16,200 | — | — |
| 1974-12-26 | $9.38 | $9.54 | 19,900 | — | — |
| 1974-12-24 | $9.25 | $9.42 | 9,600 | — | — |
| 1974-12-23 | $9.13 | $9.29 | 30,000 | — | — |
| 1974-12-20 | $9.13 | $9.29 | 17,300 | — | — |
| 1974-12-19 | $9.25 | $9.42 | 22,700 | — | — |
| 1974-12-18 | $9.50 | $9.67 | 15,200 | — | — |
| 1974-12-17 | $9.50 | $9.67 | 19,100 | — | — |
| 1974-12-16 | $9.63 | $9.80 | 15,500 | — | — |
| 1974-12-13 | $9.75 | $9.93 | 14,800 | — | — |
| 1974-12-12 | $9.50 | $9.67 | 17,300 | — | — |
| 1974-12-11 | $9.75 | $9.93 | 15,000 | — | — |
| 1974-12-10 | $9.50 | $9.67 | 16,400 | — | — |
| 1974-12-09 | $9.50 | $9.67 | 34,400 | — | — |
| 1974-12-06 | $9.63 | $9.80 | 19,000 | — | — |
| 1974-12-05 | $9.50 | $9.67 | 15,900 | — | — |
| 1974-12-04 | $9.63 | $9.80 | 27,200 | — | — |
| 1974-12-03 | $9.88 | $10.05 | 11,800 | — | — |
| 1974-12-02 | $9.88 | $10.05 | 17,600 | — | — |
| 1974-11-29 | $9.75 | $9.93 | 15,400 | — | — |
| 1974-11-27 | $10.00 | $10.18 | 20,300 | — | — |
| 1974-11-26 | $10.00 | $10.18 | 13,300 | — | — |
| 1974-11-25 | $9.88 | $10.05 | 21,500 | — | — |
| 1974-11-22 | $9.88 | $10.05 | 43,200 | — | — |
| 1974-11-21 | $9.75 | $9.93 | 26,100 | — | — |
| 1974-11-20 | $9.63 | $9.80 | 17,900 | — | — |
| 1974-11-19 | $9.75 | $9.93 | 12,600 | — | — |
| 1974-11-18 | $9.63 | $9.80 | 15,600 | — | — |
| 1974-11-15 | $9.63 | $9.80 | 10,900 | — | — |
| 1974-11-14 | $9.63 | $9.80 | 15,100 | — | — |
| 1974-11-13 | $9.75 | $9.93 | 11,800 | — | — |
| 1974-11-12 | $9.63 | $9.80 | 22,100 | — | — |
| 1974-11-11 | $9.75 | $9.93 | 26,800 | — | — |
| 1974-11-08 | $9.63 | $9.80 | 48,100 | — | — |
| 1974-11-07 | $9.88 | $10.05 | 56,700 | — | — |
| 1974-11-06 | $10.00 | $10.18 | 20,300 | — | — |
| 1974-11-05 | $9.88 | $10.05 | 17,300 | — | — |
| 1974-11-04 | $10.00 | $10.18 | 50,400 | — | — |
| 1974-11-01 | $10.00 | $10.18 | 12,400 | — | — |
| 1974-10-31 | $10.13 | $10.31 | 29,900 | — | — |
| 1974-10-30 | $10.00 | $10.18 | 21,700 | — | — |
| 1974-10-29 | $10.13 | $10.31 | 74,500 | — | — |
| 1974-10-28 | $10.00 | $10.18 | 35,300 | — | — |
| 1974-10-25 | $9.75 | $9.93 | 124,900 | — | — |
| 1974-10-24 | $10.50 | $10.69 | 35,700 | — | — |
| 1974-10-23 | $11.25 | $11.45 | 12,200 | — | — |
| 1974-10-22 | $11.63 | $11.84 | 8,700 | — | — |
| 1974-10-21 | $11.75 | $11.96 | 17,100 | — | — |
| 1974-10-18 | $11.88 | $12.09 | 7,700 | — | — |
| 1974-10-17 | $11.88 | $12.09 | 7,400 | — | — |
| 1974-10-16 | $11.75 | $11.96 | 13,300 | — | — |
| 1974-10-15 | $12.13 | $12.34 | 7,600 | — | — |
| 1974-10-14 | $12.25 | $12.47 | 11,500 | — | — |
| 1974-10-11 | $12.25 | $12.47 | 17,800 | — | — |
| 1974-10-10 | $13.00 | $13.24 | 24,200 | — | — |
| 1974-10-09 | $13.13 | $13.36 | 20,200 | — | — |
| 1974-10-08 | $12.13 | $12.34 | 26,500 | — | — |
| 1974-10-07 | $12.63 | $12.85 | 23,100 | — | — |
| 1974-10-04 | $11.88 | $12.09 | 13,800 | — | — |
| 1974-10-03 | $11.88 | $12.09 | 9,400 | — | — |
| 1974-10-02 | $11.50 | $11.71 | 21,500 | — | — |
| 1974-10-01 | $11.13 | $11.33 | 19,100 | — | — |
| 1974-09-30 | $11.13 | $11.33 | 12,400 | — | — |
| 1974-09-27 | $11.13 | $11.33 | 14,300 | — | — |
| 1974-09-26 | $11.25 | $11.45 | 13,500 | — | — |
| 1974-09-25 | $11.38 | $11.58 | 13,100 | — | — |
| 1974-09-24 | $11.63 | $11.84 | 11,300 | — | — |
| 1974-09-23 | $11.63 | $11.84 | 17,500 | — | — |
| 1974-09-20 | $11.13 | $11.33 | 12,000 | — | — |
| 1974-09-19 | $10.88 | $11.07 | 14,300 | — | — |
| 1974-09-18 | $10.63 | $10.82 | 104,100 | — | — |
| 1974-09-17 | $10.75 | $10.94 | 24,900 | — | — |
| 1974-09-16 | $10.50 | $10.69 | 14,100 | — | — |
| 1974-09-13 | $10.25 | $10.44 | 11,700 | — | — |
| 1974-09-12 | $10.63 | $10.82 | 14,000 | — | — |
| 1974-09-11 | $10.63 | $10.82 | 15,500 | — | — |
| 1974-09-10 | $10.63 | $10.82 | 9,700 | — | — |
| 1974-09-09 | $10.75 | $10.94 | 11,400 | — | — |
| 1974-09-06 | $11.00 | $11.20 | 8,700 | — | — |
| 1974-09-05 | $10.88 | $11.07 | 20,100 | — | — |
| 1974-09-04 | $10.88 | $11.07 | 14,300 | — | — |
| 1974-09-03 | $11.00 | $11.20 | 23,300 | — | — |
| 1974-08-30 | $11.00 | $11.20 | 20,300 | — | — |
| 1974-08-29 | $11.25 | $11.45 | 35,900 | — | — |
| 1974-08-28 | $11.50 | $11.71 | 8,000 | — | — |
| 1974-08-27 | $11.50 | $11.71 | 14,400 | — | — |
| 1974-08-26 | $11.63 | $11.84 | 39,300 | — | — |
| 1974-08-23 | $11.75 | $11.96 | 17,200 | — | — |
| 1974-08-22 | $12.00 | $12.22 | 10,000 | — | — |
| 1974-08-21 | $11.75 | $11.96 | 16,400 | — | — |
| 1974-08-20 | $11.63 | $11.84 | 18,200 | — | — |
| 1974-08-19 | $12.00 | $12.22 | 11,700 | — | — |
| 1974-08-16 | $12.38 | $12.60 | 12,300 | — | — |
| 1974-08-15 | $12.50 | $12.73 | 5,600 | — | — |
| 1974-08-14 | $12.50 | $12.73 | 7,600 | — | — |
| 1974-08-13 | $13.00 | $13.24 | 23,500 | — | — |
| 1974-08-12 | $13.25 | $13.49 | 9,900 | — | — |
| 1974-08-09 | $12.88 | $13.11 | 15,600 | — | — |
| 1974-08-08 | $12.38 | $12.60 | 21,300 | — | — |
| 1974-08-07 | $11.38 | $11.58 | 22,700 | — | — |
| 1974-08-06 | $11.13 | $11.33 | 41,900 | — | — |
| 1974-08-05 | $11.13 | $11.33 | 59,700 | — | — |
| 1974-08-02 | $11.25 | $11.45 | 6,900 | — | — |
| 1974-08-01 | $11.13 | $11.33 | 13,000 | — | — |
| 1974-07-31 | $11.25 | $11.45 | 12,500 | — | — |
| 1974-07-30 | $11.50 | $11.71 | 17,300 | — | — |
| 1974-07-29 | $11.50 | $11.71 | 11,600 | — | — |
| 1974-07-26 | $11.13 | $11.33 | 29,500 | — | — |
| 1974-07-25 | $11.25 | $11.45 | 21,900 | — | — |
| 1974-07-24 | $11.63 | $11.84 | 16,900 | — | — |
| 1974-07-23 | $11.63 | $11.84 | 27,900 | — | — |
| 1974-07-22 | $11.63 | $11.84 | 16,000 | — | — |
| 1974-07-19 | $11.50 | $11.71 | 18,700 | — | — |
| 1974-07-18 | $12.13 | $12.34 | 14,800 | — | — |
| 1974-07-17 | $12.13 | $12.34 | 20,400 | — | — |
| 1974-07-16 | $12.63 | $12.85 | 12,200 | — | — |
| 1974-07-15 | $13.13 | $13.36 | 13,500 | — | — |
| 1974-07-12 | $13.75 | $14.00 | 15,000 | — | — |
| 1974-07-11 | $13.63 | $13.87 | 15,900 | — | — |
| 1974-07-10 | $13.75 | $14.00 | 18,500 | — | — |
| 1974-07-09 | $13.13 | $13.36 | 16,600 | — | — |
| 1974-07-08 | $12.88 | $13.11 | 14,100 | — | — |
| 1974-07-05 | $12.88 | $13.11 | 14,900 | — | — |
| 1974-07-03 | $12.63 | $12.85 | 22,300 | — | — |
| 1974-07-02 | $12.63 | $12.85 | 14,200 | — | — |
| 1974-07-01 | $12.38 | $12.60 | 18,000 | — | — |
| 1974-06-28 | $12.50 | $12.73 | 19,400 | — | — |
| 1974-06-27 | $12.25 | $12.47 | 32,300 | — | — |
| 1974-06-26 | $12.63 | $12.85 | 34,500 | — | — |
| 1974-06-25 | $11.75 | $11.96 | 35,100 | — | — |
| 1974-06-24 | $11.25 | $11.45 | 36,500 | — | — |
| 1974-06-21 | $11.25 | $11.45 | 45,800 | — | — |
| 1974-06-20 | $12.38 | $12.60 | 29,500 | — | — |
| 1974-06-19 | $13.38 | $13.62 | 38,800 | — | — |
| 1974-06-18 | $13.38 | $13.62 | 26,600 | — | — |
| 1974-06-17 | $13.50 | $13.74 | 36,000 | — | — |
| 1974-06-14 | $14.13 | $14.38 | 29,300 | — | — |
| 1974-06-13 | $15.38 | $15.65 | 17,500 | — | — |
| 1974-06-12 | $15.88 | $16.16 | 27,900 | — | — |
| 1974-06-11 | $16.50 | $16.80 | 19,200 | — | — |
| 1974-06-10 | $16.50 | $16.80 | 10,100 | — | — |
| 1974-06-07 | $16.50 | $16.80 | 13,500 | — | — |
| 1974-06-06 | $16.63 | $16.93 | 11,300 | — | — |
| 1974-06-05 | $16.50 | $16.80 | 15,400 | — | — |
| 1974-06-04 | $16.63 | $16.93 | 17,900 | — | — |
| 1974-06-03 | $16.75 | $17.05 | 9,700 | — | — |
| 1974-05-31 | $16.63 | $16.93 | 13,500 | — | — |
| 1974-05-30 | $16.88 | $17.18 | 9,200 | — | — |
| 1974-05-29 | $16.63 | $16.93 | 11,900 | — | — |
| 1974-05-28 | $16.88 | $17.18 | 34,600 | — | — |
| 1974-05-24 | $17.00 | $17.31 | 8,100 | — | — |
| 1974-05-23 | $17.13 | $17.43 | 17,000 | — | — |
| 1974-05-22 | $17.38 | $17.69 | 35,900 | — | — |
| 1974-05-21 | $17.50 | $17.82 | 13,500 | — | — |
| 1974-05-20 | $17.63 | $17.94 | 14,000 | — | — |
| 1974-05-17 | $17.63 | $17.94 | 11,500 | — | — |
| 1974-05-16 | $17.88 | $18.20 | 13,300 | — | — |
| 1974-05-15 | $17.63 | $17.94 | 16,600 | — | — |
| 1974-05-14 | $17.75 | $18.07 | 10,500 | — | — |
| 1974-05-13 | $17.75 | $18.07 | 15,500 | — | — |
| 1974-05-10 | $17.88 | $18.20 | 22,100 | — | — |
| 1974-05-09 | $18.00 | $18.33 | 70,700 | — | — |
| 1974-05-08 | $16.63 | $16.93 | 27,200 | — | — |
| 1974-05-07 | $17.00 | $17.31 | 15,000 | — | — |
| 1974-05-06 | $17.38 | $17.69 | 17,000 | — | — |
| 1974-05-03 | $17.88 | $18.20 | 14,300 | — | — |
| 1974-05-02 | $18.25 | $18.58 | 16,300 | — | — |
| 1974-05-01 | $18.00 | $18.33 | 19,500 | — | — |
| 1974-04-30 | $18.63 | $18.96 | 10,200 | — | — |
| 1974-04-29 | $19.00 | $19.34 | 16,400 | — | — |
| 1974-04-26 | $19.75 | $20.11 | 11,700 | — | — |
| 1974-04-25 | $19.75 | $20.11 | 16,300 | — | — |
| 1974-04-24 | $19.75 | $20.11 | 27,500 | — | — |
| 1974-04-23 | $20.38 | $20.74 | 22,200 | — | — |
| 1974-04-22 | $21.63 | $22.02 | 8,500 | — | — |
| 1974-04-19 | $21.75 | $22.14 | 6,500 | — | — |
| 1974-04-18 | $21.75 | $22.14 | 7,100 | — | — |
| 1974-04-17 | $22.00 | $22.40 | 4,700 | — | — |
| 1974-04-16 | $22.13 | $22.53 | 25,200 | — | — |
| 1974-04-15 | $22.38 | $22.78 | 5,600 | — | — |
| 1974-04-11 | $22.75 | $23.16 | 4,200 | — | — |
| 1974-04-10 | $22.63 | $23.03 | 13,400 | — | — |
| 1974-04-09 | $22.38 | $22.78 | 5,000 | — | — |
| 1974-04-08 | $22.38 | $22.78 | 6,100 | — | — |
| 1974-04-05 | $22.63 | $23.03 | 2,000 | — | — |
| 1974-04-04 | $22.88 | $23.29 | 9,600 | — | — |
| 1974-04-03 | $22.88 | $23.29 | 3,300 | — | — |
| 1974-04-02 | $22.88 | $23.29 | 5,600 | — | — |
| 1974-04-01 | $22.75 | $23.16 | 7,700 | — | — |
| 1974-03-29 | $22.75 | $23.16 | 6,500 | — | — |
| 1974-03-28 | $22.75 | $23.16 | 10,500 | — | — |
| 1974-03-27 | $22.88 | $23.29 | 4,500 | — | — |
| 1974-03-26 | $22.88 | $23.29 | 7,500 | — | — |
| 1974-03-25 | $23.00 | $23.42 | 5,000 | — | — |
| 1974-03-22 | $22.88 | $23.29 | 6,100 | — | — |
| 1974-03-21 | $22.75 | $23.16 | 15,400 | — | — |
| 1974-03-20 | $23.38 | $23.80 | 5,100 | — | — |
| 1974-03-19 | $23.50 | $23.93 | 5,600 | — | — |
| 1974-03-18 | $23.50 | $23.93 | 6,100 | — | — |
| 1974-03-15 | $23.63 | $24.05 | 3,500 | — | — |
| 1974-03-14 | $23.88 | $24.31 | 10,500 | — | — |
| 1974-03-13 | $23.75 | $24.18 | 6,200 | — | — |
| 1974-03-12 | $23.63 | $24.05 | 5,200 | — | — |
| 1974-03-11 | $23.88 | $24.31 | 6,300 | — | — |
| 1974-03-08 | $23.75 | $24.18 | 21,700 | — | — |
| 1974-03-07 | $24.00 | $24.43 | 5,500 | — | — |
| 1974-03-06 | $23.75 | $24.18 | 5,700 | — | — |
| 1974-03-05 | $23.88 | $24.31 | 7,800 | — | — |
| 1974-03-04 | $24.25 | $24.69 | 6,400 | — | — |
| 1974-03-01 | $24.50 | $24.94 | 4,400 | — | — |
| 1974-02-28 | $24.38 | $24.82 | 3,700 | — | — |
| 1974-02-27 | $24.25 | $24.69 | 4,800 | — | — |
| 1974-02-26 | $24.63 | $25.07 | 2,900 | — | — |
| 1974-02-25 | $24.00 | $24.43 | 6,600 | — | — |
| 1974-02-22 | $24.00 | $24.43 | 4,500 | — | — |
| 1974-02-21 | $23.75 | $24.18 | 8,100 | — | — |
| 1974-02-20 | $23.63 | $24.05 | 6,600 | — | — |
| 1974-02-19 | $23.50 | $23.93 | 15,900 | — | — |
| 1974-02-15 | $23.75 | $24.18 | 1,800 | — | — |
| 1974-02-14 | $23.63 | $24.05 | 5,900 | — | — |
| 1974-02-13 | $23.63 | $24.05 | 4,400 | — | — |
| 1974-02-12 | $23.88 | $24.31 | 6,300 | — | — |
| 1974-02-11 | $23.63 | $24.05 | 6,200 | — | — |
| 1974-02-08 | $23.75 | $24.18 | 4,800 | — | — |
| 1974-02-07 | $24.00 | $24.43 | 4,300 | — | — |
| 1974-02-06 | $24.00 | $24.43 | 6,300 | — | — |
| 1974-02-05 | $24.25 | $24.69 | 11,000 | — | — |
| 1974-02-04 | $24.00 | $24.43 | 8,200 | — | — |
| 1974-02-01 | $23.88 | $24.31 | 2,800 | — | — |
| 1974-01-31 | $23.75 | $24.18 | 5,800 | — | — |
| 1974-01-30 | $23.88 | $24.31 | 4,800 | — | — |
| 1974-01-29 | $23.75 | $24.18 | 3,500 | — | — |
| 1974-01-28 | $23.88 | $24.31 | 4,600 | — | — |
| 1974-01-25 | $24.25 | $24.69 | 3,600 | — | — |
| 1974-01-24 | $24.50 | $24.94 | 3,900 | — | — |
| 1974-01-23 | $24.63 | $25.07 | 6,100 | — | — |
| 1974-01-22 | $24.50 | $24.94 | 7,500 | — | — |
| 1974-01-21 | $24.50 | $24.94 | 5,000 | — | — |
| 1974-01-18 | $24.38 | $24.82 | 10,500 | — | — |
| 1974-01-17 | $24.88 | $25.33 | 6,900 | — | — |
| 1974-01-16 | $23.88 | $24.31 | 7,200 | — | — |
| 1974-01-15 | $23.38 | $23.80 | 8,200 | — | — |
| 1974-01-14 | $23.75 | $24.18 | 8,500 | — | — |
| 1974-01-11 | $23.63 | $24.05 | 10,200 | — | — |
| 1974-01-10 | $23.50 | $23.93 | 10,300 | — | — |
| 1974-01-09 | $23.38 | $23.80 | 5,700 | — | — |
| 1974-01-08 | $23.50 | $23.93 | 10,600 | — | — |
| 1974-01-07 | $23.38 | $23.80 | 13,500 | — | — |
| 1974-01-04 | $23.38 | $23.80 | 13,900 | — | — |
| 1974-01-03 | $23.38 | $23.80 | 13,900 | — | — |
| 1974-01-02 | $23.00 | $23.42 | 5,700 | — | — |