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
- 1972-06-01 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 | $10.89 | $11.48 | 218,636 | — | — |
| 1974-12-30 | $10.45 | $11.01 | 173,801 | — | — |
| 1974-12-27 | $10.60 | $11.17 | 139,040 | — | — |
| 1974-12-26 | $10.77 | $11.35 | 117,882 | — | — |
| 1974-12-24 | $10.67 | $11.25 | 136,018 | — | — |
| 1974-12-23 | $10.52 | $11.02 | 278,081 | — | — |
| 1974-12-20 | $10.55 | $11.04 | 155,161 | — | — |
| 1974-12-19 | $10.77 | $11.28 | 470,521 | — | — |
| 1974-12-18 | $10.89 | $11.41 | 232,238 | — | — |
| 1974-12-17 | $10.74 | $11.25 | 312,337 | — | — |
| 1974-12-16 | $10.47 | $10.96 | 263,471 | — | — |
| 1974-12-13 | $10.52 | $11.02 | 215,110 | — | — |
| 1974-12-12 | $10.60 | $11.09 | 348,609 | — | — |
| 1974-12-11 | $10.60 | $11.09 | 277,577 | — | — |
| 1974-12-10 | $10.89 | $11.41 | 269,013 | — | — |
| 1974-12-09 | $10.10 | $10.57 | 294,201 | — | — |
| 1974-12-06 | $9.95 | $10.42 | 359,691 | — | — |
| 1974-12-05 | $10.20 | $10.68 | 451,378 | — | — |
| 1974-12-04 | $10.64 | $11.15 | 279,088 | — | — |
| 1974-12-03 | $10.72 | $11.22 | 448,355 | — | — |
| 1974-12-02 | $10.72 | $11.22 | 307,299 | — | — |
| 1974-11-29 | $11.44 | $11.98 | 165,236 | — | — |
| 1974-11-27 | $11.49 | $12.03 | 684,119 | — | — |
| 1974-11-26 | $11.41 | $11.95 | 454,904 | — | — |
| 1974-11-25 | $11.71 | $12.26 | 376,820 | — | — |
| 1974-11-22 | $12.11 | $12.68 | 229,215 | — | — |
| 1974-11-21 | $11.96 | $12.52 | 283,622 | — | — |
| 1974-11-20 | $11.79 | $12.34 | 311,330 | — | — |
| 1974-11-19 | $11.81 | $12.37 | 744,571 | — | — |
| 1974-11-18 | $11.96 | $12.52 | 287,149 | — | — |
| 1974-11-15 | $12.33 | $12.91 | 184,883 | — | — |
| 1974-11-14 | $12.51 | $13.09 | 314,856 | — | — |
| 1974-11-13 | $12.56 | $13.15 | 424,174 | — | — |
| 1974-11-12 | $12.60 | $13.20 | 144,078 | — | — |
| 1974-11-11 | $13.13 | $13.74 | 138,537 | — | — |
| 1974-11-08 | $13.27 | $13.90 | 219,140 | — | — |
| 1974-11-07 | $13.23 | $13.85 | 431,227 | — | — |
| 1974-11-06 | $13.08 | $13.69 | 515,860 | — | — |
| 1974-11-05 | $13.00 | $13.61 | 198,485 | — | — |
| 1974-11-04 | $12.70 | $13.30 | 202,012 | — | — |
| 1974-11-01 | $12.90 | $13.51 | 283,119 | — | — |
| 1974-10-31 | $13.23 | $13.85 | 318,382 | — | — |
| 1974-10-30 | $13.20 | $13.82 | 587,395 | — | — |
| 1974-10-29 | $12.90 | $13.51 | 782,858 | — | — |
| 1974-10-28 | $12.31 | $12.89 | 159,191 | — | — |
| 1974-10-25 | $12.38 | $12.97 | 317,879 | — | — |
| 1974-10-24 | $12.23 | $12.81 | 343,571 | — | — |
| 1974-10-23 | $12.01 | $12.58 | 355,661 | — | — |
| 1974-10-22 | $12.46 | $13.04 | 304,781 | — | — |
| 1974-10-21 | $13.00 | $13.61 | 551,628 | — | — |
| 1974-10-18 | $12.85 | $13.46 | 588,907 | — | — |
| 1974-10-17 | $12.63 | $13.22 | 393,444 | — | — |
| 1974-10-16 | $12.01 | $12.58 | 220,147 | — | — |
| 1974-10-15 | $12.01 | $12.58 | 416,114 | — | — |
| 1974-10-14 | $12.31 | $12.89 | 514,349 | — | — |
| 1974-10-11 | $11.71 | $12.26 | 510,319 | — | — |
| 1974-10-10 | $11.36 | $11.90 | 631,727 | — | — |
| 1974-10-09 | $10.89 | $11.41 | 368,759 | — | — |
| 1974-10-08 | $10.55 | $11.04 | 336,518 | — | — |
| 1974-10-07 | $10.77 | $11.28 | 222,666 | — | — |
| 1974-10-04 | $10.22 | $10.70 | 250,373 | — | — |
| 1974-10-03 | $10.07 | $10.55 | 215,110 | — | — |
| 1974-10-02 | $10.07 | $10.55 | 325,939 | — | — |
| 1974-10-01 | $10.32 | $10.81 | 341,556 | — | — |
| 1974-09-30 | $10.00 | $10.47 | 414,099 | — | — |
| 1974-09-27 | $10.45 | $10.94 | 619,133 | — | — |
| 1974-09-26 | $11.09 | $11.61 | 150,123 | — | — |
| 1974-09-25 | $11.29 | $11.82 | 297,728 | — | — |
| 1974-09-24 | $11.49 | $12.03 | 151,131 | — | — |
| 1974-09-23 | $11.56 | $12.05 | 309,315 | — | — |
| 1974-09-20 | $11.61 | $12.10 | 504,273 | — | — |
| 1974-09-19 | $11.61 | $12.10 | 452,385 | — | — |
| 1974-09-18 | $11.09 | $11.55 | 218,132 | — | — |
| 1974-09-17 | $11.12 | $11.58 | 235,764 | — | — |
| 1974-09-16 | $10.99 | $11.45 | 402,008 | — | — |
| 1974-09-13 | $10.74 | $11.19 | 203,523 | — | — |
| 1974-09-12 | $10.77 | $11.22 | 342,060 | — | — |
| 1974-09-11 | $11.12 | $11.58 | 186,899 | — | — |
| 1974-09-10 | $11.27 | $11.74 | 175,312 | — | — |
| 1974-09-09 | $11.27 | $11.74 | 204,530 | — | — |
| 1974-09-06 | $11.71 | $12.20 | 221,659 | — | — |
| 1974-09-05 | $11.64 | $12.12 | 375,308 | — | — |
| 1974-09-04 | $11.04 | $11.50 | 413,091 | — | — |
| 1974-09-03 | $11.36 | $11.84 | 302,766 | — | — |
| 1974-08-30 | $11.61 | $12.10 | 417,625 | — | — |
| 1974-08-29 | $10.89 | $11.35 | 351,631 | — | — |
| 1974-08-28 | $11.14 | $11.61 | 611,072 | — | — |
| 1974-08-27 | $11.64 | $12.12 | 324,428 | — | — |
| 1974-08-26 | $11.94 | $12.43 | 317,375 | — | — |
| 1974-08-23 | $11.86 | $12.36 | 251,381 | — | — |
| 1974-08-22 | $12.03 | $12.54 | 666,991 | — | — |
| 1974-08-21 | $12.11 | $12.61 | 228,208 | — | — |
| 1974-08-20 | $12.23 | $12.74 | 348,105 | — | — |
| 1974-08-19 | $12.18 | $12.69 | 210,072 | — | — |
| 1974-08-16 | $12.38 | $12.90 | 233,245 | — | — |
| 1974-08-15 | $12.41 | $12.92 | 271,532 | — | — |
| 1974-08-14 | $12.46 | $12.98 | 209,064 | — | — |
| 1974-08-13 | $12.90 | $13.44 | 177,327 | — | — |
| 1974-08-12 | $13.35 | $13.91 | 147,604 | — | — |
| 1974-08-09 | $13.27 | $13.83 | 252,892 | — | — |
| 1974-08-08 | $13.20 | $13.75 | 330,977 | — | — |
| 1974-08-07 | $13.40 | $13.96 | 251,381 | — | — |
| 1974-08-06 | $12.83 | $13.36 | 400,497 | — | — |
| 1974-08-05 | $12.31 | $12.82 | 174,304 | — | — |
| 1974-08-02 | $12.23 | $12.74 | 368,759 | — | — |
| 1974-08-01 | $12.18 | $12.69 | 302,766 | — | — |
| 1974-07-31 | $12.48 | $13.00 | 472,536 | — | — |
| 1974-07-30 | $12.68 | $13.21 | 161,710 | — | — |
| 1974-07-29 | $12.63 | $13.16 | 207,049 | — | — |
| 1974-07-26 | $13.00 | $13.54 | 214,606 | — | — |
| 1974-07-25 | $13.23 | $13.78 | 177,327 | — | — |
| 1974-07-24 | $13.52 | $14.09 | 313,848 | — | — |
| 1974-07-23 | $13.27 | $13.83 | 285,134 | — | — |
| 1974-07-22 | $13.00 | $13.54 | 144,582 | — | — |
| 1974-07-19 | $12.85 | $13.39 | 172,793 | — | — |
| 1974-07-18 | $12.90 | $13.44 | 298,232 | — | — |
| 1974-07-17 | $12.95 | $13.49 | 250,373 | — | — |
| 1974-07-16 | $13.08 | $13.62 | 108,310 | — | — |
| 1974-07-15 | $13.08 | $13.62 | 234,253 | — | — |
| 1974-07-12 | $12.70 | $13.23 | 332,992 | — | — |
| 1974-07-11 | $12.08 | $12.59 | 397,474 | — | — |
| 1974-07-10 | $12.23 | $12.74 | 450,370 | — | — |
| 1974-07-09 | $12.51 | $13.03 | 300,247 | — | — |
| 1974-07-08 | $12.16 | $12.67 | 330,473 | — | — |
| 1974-07-05 | $12.85 | $13.39 | 119,393 | — | — |
| 1974-07-03 | $12.90 | $13.44 | 376,316 | — | — |
| 1974-07-02 | $12.90 | $13.44 | 294,705 | — | — |
| 1974-07-01 | $13.13 | $13.67 | 157,680 | — | — |
| 1974-06-28 | $12.98 | $13.52 | 253,900 | — | — |
| 1974-06-27 | $13.23 | $13.78 | 347,097 | — | — |
| 1974-06-26 | $13.52 | $14.09 | 405,031 | — | — |
| 1974-06-25 | $13.67 | $14.24 | 265,487 | — | — |
| 1974-06-24 | $13.27 | $13.83 | 198,989 | — | — |
| 1974-06-21 | $13.35 | $13.84 | 216,621 | — | — |
| 1974-06-20 | $13.50 | $14.00 | 147,101 | — | — |
| 1974-06-19 | $13.45 | $13.95 | 162,214 | — | — |
| 1974-06-18 | $13.57 | $14.08 | 321,405 | — | — |
| 1974-06-17 | $13.67 | $14.18 | 264,479 | — | — |
| 1974-06-14 | $13.60 | $14.10 | 347,097 | — | — |
| 1974-06-13 | $13.45 | $13.95 | 264,983 | — | — |
| 1974-06-12 | $13.20 | $13.69 | 227,200 | — | — |
| 1974-06-11 | $13.15 | $13.64 | 165,236 | — | — |
| 1974-06-10 | $13.30 | $13.79 | 297,728 | — | — |
| 1974-06-07 | $13.13 | $13.61 | 367,248 | — | — |
| 1974-06-06 | $13.20 | $13.69 | 261,456 | — | — |
| 1974-06-05 | $13.00 | $13.48 | 235,764 | — | — |
| 1974-06-04 | $13.13 | $13.61 | 275,058 | — | — |
| 1974-06-03 | $12.90 | $13.38 | 582,861 | — | — |
| 1974-05-31 | $12.70 | $13.18 | 308,811 | — | — |
| 1974-05-30 | $12.75 | $13.23 | 297,224 | — | — |
| 1974-05-29 | $12.68 | $13.15 | 285,637 | — | — |
| 1974-05-28 | $12.93 | $13.41 | 340,044 | — | — |
| 1974-05-24 | $12.68 | $13.15 | 350,624 | — | — |
| 1974-05-23 | $12.56 | $13.02 | 303,773 | — | — |
| 1974-05-22 | $12.51 | $12.97 | 165,236 | — | — |
| 1974-05-21 | $12.63 | $13.10 | 163,221 | — | — |
| 1974-05-20 | $12.38 | $12.84 | 118,890 | — | — |
| 1974-05-17 | $12.31 | $12.76 | 208,561 | — | — |
| 1974-05-16 | $12.63 | $13.10 | 86,648 | — | — |
| 1974-05-15 | $12.70 | $13.18 | 194,959 | — | — |
| 1974-05-14 | $12.63 | $13.10 | 208,561 | — | — |
| 1974-05-13 | $12.63 | $13.10 | 143,574 | — | — |
| 1974-05-10 | $12.68 | $13.15 | 256,922 | — | — |
| 1974-05-09 | $13.13 | $13.61 | 355,661 | — | — |
| 1974-05-08 | $12.93 | $13.41 | 360,699 | — | — |
| 1974-05-07 | $12.78 | $13.25 | 481,604 | — | — |
| 1974-05-06 | $12.38 | $12.84 | 107,303 | — | — |
| 1974-05-03 | $12.23 | $12.69 | 201,508 | — | — |
| 1974-05-02 | $12.60 | $13.07 | 238,787 | — | — |
| 1974-05-01 | $12.31 | $12.76 | 379,338 | — | — |
| 1974-04-30 | $11.94 | $12.38 | 121,408 | — | — |
| 1974-04-29 | $11.89 | $12.33 | 106,295 | — | — |
| 1974-04-26 | $12.03 | $12.48 | 195,966 | — | — |
| 1974-04-25 | $12.03 | $12.48 | 378,331 | — | — |
| 1974-04-24 | $12.16 | $12.61 | 247,351 | — | — |
| 1974-04-23 | $12.18 | $12.63 | 141,559 | — | — |
| 1974-04-22 | $12.51 | $12.97 | 388,910 | — | — |
| 1974-04-19 | $12.75 | $13.23 | 262,464 | — | — |
| 1974-04-18 | $12.83 | $13.30 | 156,672 | — | — |
| 1974-04-17 | $12.70 | $13.18 | 541,552 | — | — |
| 1974-04-16 | $12.56 | $13.02 | 263,975 | — | — |
| 1974-04-15 | $12.33 | $12.79 | 196,974 | — | — |
| 1974-04-11 | $12.33 | $12.79 | 160,702 | — | — |
| 1974-04-10 | $12.26 | $12.71 | 186,899 | — | — |
| 1974-04-09 | $12.11 | $12.56 | 352,639 | — | — |
| 1974-04-08 | $11.86 | $12.30 | 164,229 | — | — |
| 1974-04-05 | $12.31 | $12.76 | 82,618 | — | — |
| 1974-04-04 | $12.63 | $13.10 | 419,136 | — | — |
| 1974-04-03 | $12.31 | $12.76 | 233,749 | — | — |
| 1974-04-02 | $12.03 | $12.48 | 69,520 | — | — |
| 1974-04-01 | $11.94 | $12.38 | 185,891 | — | — |
| 1974-03-29 | $11.89 | $12.33 | 217,628 | — | — |
| 1974-03-28 | $12.16 | $12.61 | 227,200 | — | — |
| 1974-03-27 | $12.51 | $12.97 | 89,671 | — | — |
| 1974-03-26 | $12.56 | $13.02 | 298,735 | — | — |
| 1974-03-25 | $12.46 | $12.92 | 154,153 | — | — |
| 1974-03-22 | $12.51 | $12.92 | 221,155 | — | — |
| 1974-03-21 | $12.48 | $12.89 | 153,650 | — | — |
| 1974-03-20 | $12.60 | $13.02 | 232,238 | — | — |
| 1974-03-19 | $12.51 | $12.92 | 411,076 | — | — |
| 1974-03-18 | $12.60 | $13.02 | 330,977 | — | — |
| 1974-03-15 | $12.51 | $12.92 | 305,284 | — | — |
| 1974-03-14 | $12.63 | $13.05 | 442,310 | — | — |
| 1974-03-13 | $12.31 | $12.71 | 327,450 | — | — |
| 1974-03-12 | $12.31 | $12.71 | 422,663 | — | — |
| 1974-03-11 | $12.41 | $12.82 | 362,210 | — | — |
| 1974-03-08 | $12.31 | $12.71 | 780,339 | — | — |
| 1974-03-07 | $12.01 | $12.41 | 363,218 | — | — |
| 1974-03-06 | $11.74 | $12.12 | 259,441 | — | — |
| 1974-03-05 | $11.59 | $11.97 | 247,351 | — | — |
| 1974-03-04 | $11.29 | $11.66 | 96,220 | — | — |
| 1974-03-01 | $11.29 | $11.66 | 287,652 | — | — |
| 1974-02-28 | $11.29 | $11.66 | 194,455 | — | — |
| 1974-02-27 | $11.71 | $12.10 | 261,960 | — | — |
| 1974-02-26 | $11.34 | $11.71 | 130,476 | — | — |
| 1974-02-25 | $11.54 | $11.92 | 173,297 | — | — |
| 1974-02-22 | $11.49 | $11.87 | 161,206 | — | — |
| 1974-02-21 | $11.29 | $11.66 | 77,581 | — | — |
| 1974-02-20 | $11.12 | $11.48 | 81,611 | — | — |
| 1974-02-19 | $10.89 | $11.25 | 249,366 | — | — |
| 1974-02-15 | $10.77 | $11.12 | 149,620 | — | — |
| 1974-02-14 | $10.52 | $10.87 | 104,280 | — | — |
| 1974-02-13 | $10.64 | $11.00 | 259,441 | — | — |
| 1974-02-12 | $10.60 | $10.94 | 125,439 | — | — |
| 1974-02-11 | $10.52 | $10.87 | 110,829 | — | — |
| 1974-02-08 | $10.60 | $10.94 | 73,550 | — | — |
| 1974-02-07 | $10.67 | $11.02 | 499,739 | — | — |
| 1974-02-06 | $10.89 | $11.25 | 319,390 | — | — |
| 1974-02-05 | $10.84 | $11.20 | 319,894 | — | — |
| 1974-02-04 | $10.72 | $11.07 | 209,064 | — | — |
| 1974-02-01 | $11.27 | $11.64 | 117,882 | — | — |
| 1974-01-31 | $11.22 | $11.59 | 111,837 | — | — |
| 1974-01-30 | $11.17 | $11.53 | 125,942 | — | — |
| 1974-01-29 | $10.89 | $11.25 | 215,110 | — | — |
| 1974-01-28 | $10.52 | $10.87 | 119,393 | — | — |
| 1974-01-25 | $10.60 | $10.94 | 213,598 | — | — |
| 1974-01-24 | $10.97 | $11.33 | 169,770 | — | — |
| 1974-01-23 | $11.12 | $11.48 | 266,998 | — | — |
| 1974-01-22 | $11.29 | $11.66 | 161,710 | — | — |
| 1974-01-21 | $10.84 | $11.20 | 84,633 | — | — |
| 1974-01-18 | $10.99 | $11.35 | 187,906 | — | — |
| 1974-01-17 | $11.29 | $11.66 | 254,907 | — | — |
| 1974-01-16 | $10.92 | $11.28 | 142,567 | — | — |
| 1974-01-15 | $10.55 | $10.89 | 63,979 | — | — |
| 1974-01-14 | $10.47 | $10.82 | 228,208 | — | — |
| 1974-01-11 | $10.37 | $10.71 | 223,170 | — | — |
| 1974-01-10 | $10.32 | $10.66 | 362,210 | — | — |
| 1974-01-09 | $10.64 | $11.00 | 314,856 | — | — |
| 1974-01-08 | $11.17 | $11.53 | 170,778 | — | — |
| 1974-01-07 | $11.41 | $11.79 | 153,650 | — | — |
| 1974-01-04 | $11.44 | $11.82 | 95,212 | — | — |
| 1974-01-03 | $11.44 | $11.82 | 152,138 | — | — |
| 1974-01-02 | $11.34 | $11.71 | 96,724 | — | — |