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
- 1970-01-02 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 | $6.81 | $10.27 | 56,400 | — | — |
| 1974-12-30 | $6.49 | $9.78 | 66,153 | — | — |
| 1974-12-27 | $6.38 | $9.62 | 29,258 | — | — |
| 1974-12-26 | $6.49 | $9.78 | 32,548 | — | — |
| 1974-12-24 | $6.60 | $9.94 | 18,800 | — | — |
| 1974-12-23 | $6.70 | $10.10 | 49,938 | — | — |
| 1974-12-20 | $6.81 | $10.27 | 32,665 | — | — |
| 1974-12-19 | $6.81 | $10.27 | 26,673 | — | — |
| 1974-12-18 | $6.91 | $10.43 | 22,678 | — | — |
| 1974-12-17 | $6.91 | $10.43 | 27,848 | — | — |
| 1974-12-16 | $7.23 | $10.91 | 25,968 | — | — |
| 1974-12-13 | $7.23 | $10.91 | 21,150 | — | — |
| 1974-12-12 | $7.34 | $11.07 | 21,973 | — | — |
| 1974-12-11 | $7.55 | $11.39 | 13,748 | — | — |
| 1974-12-10 | $7.55 | $11.39 | 17,508 | — | — |
| 1974-12-09 | $7.45 | $11.23 | 19,975 | — | — |
| 1974-12-06 | $7.66 | $11.55 | 11,633 | — | — |
| 1974-12-05 | $7.55 | $11.39 | 13,395 | — | — |
| 1974-12-04 | $7.55 | $11.39 | 16,215 | — | — |
| 1974-12-03 | $7.66 | $11.55 | 23,500 | — | — |
| 1974-12-02 | $7.66 | $11.55 | 25,968 | — | — |
| 1974-11-29 | $8.30 | $12.04 | 13,395 | — | — |
| 1974-11-27 | $8.19 | $11.89 | 13,160 | — | — |
| 1974-11-26 | $7.98 | $11.58 | 18,918 | — | — |
| 1974-11-25 | $8.09 | $11.74 | 17,038 | — | — |
| 1974-11-22 | $8.09 | $11.74 | 13,278 | — | — |
| 1974-11-21 | $8.09 | $11.74 | 15,510 | — | — |
| 1974-11-20 | $7.98 | $11.58 | 13,748 | — | — |
| 1974-11-19 | $7.87 | $11.43 | 16,920 | — | — |
| 1974-11-18 | $7.77 | $11.27 | 15,745 | — | — |
| 1974-11-15 | $7.77 | $11.27 | 9,048 | — | — |
| 1974-11-14 | $7.87 | $11.43 | 15,393 | — | — |
| 1974-11-13 | $7.87 | $11.43 | 11,163 | — | — |
| 1974-11-12 | $7.87 | $11.43 | 16,920 | — | — |
| 1974-11-11 | $7.98 | $11.58 | 9,048 | — | — |
| 1974-11-08 | $8.19 | $11.89 | 15,863 | — | — |
| 1974-11-07 | $8.19 | $11.89 | 8,225 | — | — |
| 1974-11-06 | $8.09 | $11.74 | 17,038 | — | — |
| 1974-11-05 | $8.09 | $11.74 | 9,635 | — | — |
| 1974-11-04 | $7.77 | $11.27 | 23,618 | — | — |
| 1974-11-01 | $7.66 | $11.12 | 20,093 | — | — |
| 1974-10-31 | $7.98 | $11.58 | 24,675 | — | — |
| 1974-10-30 | $8.40 | $12.20 | 17,625 | — | — |
| 1974-10-29 | $8.51 | $12.35 | 21,385 | — | — |
| 1974-10-28 | $8.51 | $12.35 | 22,560 | — | — |
| 1974-10-25 | $8.62 | $12.51 | 13,395 | — | — |
| 1974-10-24 | $8.72 | $12.66 | 16,920 | — | — |
| 1974-10-23 | $8.83 | $12.82 | 23,030 | — | — |
| 1974-10-22 | $8.94 | $12.97 | 13,983 | — | — |
| 1974-10-21 | $8.83 | $12.82 | 19,505 | — | — |
| 1974-10-18 | $9.04 | $13.13 | 9,988 | — | — |
| 1974-10-17 | $9.15 | $13.28 | 32,900 | — | — |
| 1974-10-16 | $9.04 | $13.13 | 20,915 | — | — |
| 1974-10-15 | $9.36 | $13.59 | 18,448 | — | — |
| 1974-10-14 | $9.04 | $13.13 | 16,685 | — | — |
| 1974-10-11 | $8.72 | $12.66 | 43,358 | — | — |
| 1974-10-10 | $8.83 | $12.82 | 31,725 | — | — |
| 1974-10-09 | $7.87 | $11.43 | 37,365 | — | — |
| 1974-10-08 | $7.77 | $11.27 | 38,658 | — | — |
| 1974-10-07 | $7.77 | $11.27 | 21,973 | — | — |
| 1974-10-04 | $7.45 | $10.81 | 18,095 | — | — |
| 1974-10-03 | $7.45 | $10.81 | 19,858 | — | — |
| 1974-10-02 | $7.45 | $10.81 | 22,678 | — | — |
| 1974-10-01 | $7.66 | $11.12 | 20,445 | — | — |
| 1974-09-30 | $7.55 | $10.96 | 17,508 | — | — |
| 1974-09-27 | $7.45 | $10.81 | 12,925 | — | — |
| 1974-09-26 | $7.66 | $11.12 | 13,278 | — | — |
| 1974-09-25 | $7.66 | $11.12 | 17,038 | — | — |
| 1974-09-24 | $7.55 | $10.96 | 9,635 | — | — |
| 1974-09-23 | $7.55 | $10.96 | 31,725 | — | — |
| 1974-09-20 | $7.66 | $11.12 | 32,900 | — | — |
| 1974-09-19 | $8.09 | $11.29 | 26,908 | — | — |
| 1974-09-18 | $7.77 | $10.84 | 21,855 | — | — |
| 1974-09-17 | $7.77 | $10.84 | 14,335 | — | — |
| 1974-09-16 | $7.66 | $10.69 | 27,730 | — | — |
| 1974-09-13 | $7.66 | $10.69 | 18,683 | — | — |
| 1974-09-12 | $7.77 | $10.84 | 13,513 | — | — |
| 1974-09-11 | $7.87 | $10.99 | 13,395 | — | — |
| 1974-09-10 | $8.09 | $11.29 | 17,743 | — | — |
| 1974-09-09 | $8.09 | $11.29 | 12,220 | — | — |
| 1974-09-06 | $8.19 | $11.44 | 16,333 | — | — |
| 1974-09-05 | $8.19 | $11.44 | 12,338 | — | — |
| 1974-09-04 | $8.09 | $11.29 | 13,160 | — | — |
| 1974-09-03 | $8.19 | $11.44 | 15,158 | — | — |
| 1974-08-30 | $8.30 | $11.58 | 9,400 | — | — |
| 1974-08-29 | $8.19 | $11.44 | 13,160 | — | — |
| 1974-08-28 | $8.19 | $11.44 | 15,040 | — | — |
| 1974-08-27 | $8.19 | $11.44 | 17,743 | — | — |
| 1974-08-26 | $8.40 | $11.73 | 35,368 | — | — |
| 1974-08-23 | $8.09 | $11.29 | 21,033 | — | — |
| 1974-08-22 | $8.30 | $11.58 | 68,268 | — | — |
| 1974-08-21 | $8.30 | $11.58 | 16,803 | — | — |
| 1974-08-20 | $8.40 | $11.73 | 20,798 | — | — |
| 1974-08-19 | $8.40 | $11.73 | 12,220 | — | — |
| 1974-08-16 | $8.51 | $11.88 | 7,873 | — | — |
| 1974-08-15 | $8.51 | $11.88 | 17,390 | — | — |
| 1974-08-14 | $8.51 | $11.88 | 71,205 | — | — |
| 1974-08-13 | $8.72 | $12.18 | 16,098 | — | — |
| 1974-08-12 | $8.62 | $12.03 | 47,000 | — | — |
| 1974-08-09 | $8.72 | $12.18 | 29,728 | — | — |
| 1974-08-08 | $8.72 | $12.18 | 146,640 | — | — |
| 1974-08-07 | $8.62 | $12.03 | 28,905 | — | — |
| 1974-08-06 | $8.62 | $12.03 | 139,943 | — | — |
| 1974-08-05 | $8.51 | $11.88 | 19,035 | — | — |
| 1974-08-02 | $8.30 | $11.58 | 23,735 | — | — |
| 1974-08-01 | $8.30 | $11.58 | 16,920 | — | — |
| 1974-07-31 | $8.30 | $11.58 | 14,100 | — | — |
| 1974-07-30 | $8.30 | $11.58 | 11,163 | — | — |
| 1974-07-29 | $8.30 | $11.58 | 16,215 | — | — |
| 1974-07-26 | $8.40 | $11.73 | 12,103 | — | — |
| 1974-07-25 | $8.40 | $11.73 | 22,795 | — | — |
| 1974-07-24 | $8.40 | $11.73 | 23,970 | — | — |
| 1974-07-23 | $8.30 | $11.58 | 35,603 | — | — |
| 1974-07-22 | $8.19 | $11.44 | 45,355 | — | — |
| 1974-07-19 | $8.40 | $11.73 | 25,498 | — | — |
| 1974-07-18 | $8.51 | $11.88 | 36,895 | — | — |
| 1974-07-17 | $8.62 | $12.03 | 54,403 | — | — |
| 1974-07-16 | $8.72 | $12.18 | 20,798 | — | — |
| 1974-07-15 | $8.72 | $12.18 | 30,080 | — | — |
| 1974-07-12 | $8.72 | $12.18 | 137,593 | — | — |
| 1974-07-11 | $8.83 | $12.33 | 16,098 | — | — |
| 1974-07-10 | $8.72 | $12.18 | 19,505 | — | — |
| 1974-07-09 | $8.83 | $12.33 | 14,805 | — | — |
| 1974-07-08 | $8.83 | $12.33 | 18,565 | — | — |
| 1974-07-05 | $8.83 | $12.33 | 20,210 | — | — |
| 1974-07-03 | $8.83 | $12.33 | 19,035 | — | — |
| 1974-07-02 | $8.72 | $12.18 | 18,565 | — | — |
| 1974-07-01 | $8.72 | $12.18 | 18,448 | — | — |
| 1974-06-28 | $8.62 | $12.03 | 16,333 | — | — |
| 1974-06-27 | $8.72 | $12.18 | 23,735 | — | — |
| 1974-06-26 | $9.15 | $12.77 | 16,920 | — | — |
| 1974-06-25 | $9.04 | $12.62 | 16,333 | — | — |
| 1974-06-24 | $8.62 | $12.03 | 22,443 | — | — |
| 1974-06-21 | $8.62 | $12.03 | 38,070 | — | — |
| 1974-06-20 | $8.62 | $12.03 | 43,358 | — | — |
| 1974-06-19 | $9.47 | $13.22 | 18,683 | — | — |
| 1974-06-18 | $9.68 | $13.52 | 24,440 | — | — |
| 1974-06-17 | $9.79 | $13.66 | 24,910 | — | — |
| 1974-06-14 | $9.89 | $13.81 | 27,613 | — | — |
| 1974-06-13 | $10.85 | $14.72 | 10,575 | — | — |
| 1974-06-12 | $10.74 | $14.57 | 13,395 | — | — |
| 1974-06-11 | $10.96 | $14.86 | 9,283 | — | — |
| 1974-06-10 | $10.74 | $14.57 | 15,158 | — | — |
| 1974-06-07 | $10.74 | $14.57 | 11,633 | — | — |
| 1974-06-06 | $10.64 | $14.43 | 19,270 | — | — |
| 1974-06-05 | $10.53 | $14.28 | 15,275 | — | — |
| 1974-06-04 | $10.43 | $14.14 | 30,315 | — | — |
| 1974-06-03 | $10.64 | $14.43 | 17,743 | — | — |
| 1974-05-31 | $10.32 | $14.00 | 14,570 | — | — |
| 1974-05-30 | $10.43 | $14.14 | 28,083 | — | — |
| 1974-05-29 | $10.32 | $14.00 | 15,158 | — | — |
| 1974-05-28 | $10.32 | $14.00 | 28,553 | — | — |
| 1974-05-24 | $10.74 | $14.57 | 14,453 | — | — |
| 1974-05-23 | $10.74 | $14.57 | 34,898 | — | — |
| 1974-05-22 | $10.74 | $14.57 | 20,445 | — | — |
| 1974-05-21 | $10.96 | $14.86 | 19,505 | — | — |
| 1974-05-20 | $10.85 | $14.72 | 20,563 | — | — |
| 1974-05-17 | $10.85 | $14.72 | 29,493 | — | — |
| 1974-05-16 | $10.74 | $14.57 | 42,770 | — | — |
| 1974-05-15 | $10.00 | $13.56 | 66,270 | — | — |
| 1974-05-14 | $9.79 | $13.27 | 64,390 | — | — |
| 1974-05-13 | $10.96 | $14.86 | 25,028 | — | — |
| 1974-05-10 | $11.06 | $15.01 | 47,353 | — | — |
| 1974-05-09 | $11.38 | $15.44 | 13,748 | — | — |
| 1974-05-08 | $11.28 | $15.29 | 27,143 | — | — |
| 1974-05-07 | $11.28 | $15.29 | 24,910 | — | — |
| 1974-05-06 | $11.28 | $15.29 | 32,430 | — | — |
| 1974-05-03 | $11.06 | $15.01 | 56,165 | — | — |
| 1974-05-02 | $11.38 | $15.44 | 31,960 | — | — |
| 1974-05-01 | $11.60 | $15.73 | 38,893 | — | — |
| 1974-04-30 | $11.70 | $15.87 | 34,075 | — | — |
| 1974-04-29 | $11.81 | $16.02 | 67,563 | — | — |
| 1974-04-26 | $12.13 | $16.45 | 38,423 | — | — |
| 1974-04-25 | $12.02 | $16.30 | 46,413 | — | — |
| 1974-04-24 | $12.55 | $17.03 | 52,758 | — | — |
| 1974-04-23 | $12.77 | $17.32 | 50,173 | — | — |
| 1974-04-22 | $13.72 | $18.61 | 12,338 | — | — |
| 1974-04-19 | $13.72 | $18.61 | 16,803 | — | — |
| 1974-04-18 | $14.15 | $19.19 | 24,205 | — | — |
| 1974-04-17 | $14.26 | $19.34 | 51,348 | — | — |
| 1974-04-16 | $14.36 | $19.48 | 18,800 | — | — |
| 1974-04-15 | $14.36 | $19.48 | 11,515 | — | — |
| 1974-04-11 | $14.36 | $19.48 | 10,575 | — | — |
| 1974-04-10 | $14.36 | $19.48 | 10,928 | — | — |
| 1974-04-09 | $14.36 | $19.48 | 21,855 | — | — |
| 1974-04-08 | $14.36 | $19.48 | 36,895 | — | — |
| 1974-04-05 | $14.47 | $19.62 | 12,690 | — | — |
| 1974-04-04 | $14.47 | $19.62 | 13,630 | — | — |
| 1974-04-03 | $14.47 | $19.62 | 38,658 | — | — |
| 1974-04-02 | $14.36 | $19.48 | 5,758 | — | — |
| 1974-04-01 | $14.36 | $19.48 | 10,223 | — | — |
| 1974-03-29 | $14.26 | $19.34 | 4,113 | — | — |
| 1974-03-28 | $14.36 | $19.48 | 6,933 | — | — |
| 1974-03-27 | $14.15 | $19.19 | 12,455 | — | — |
| 1974-03-26 | $14.36 | $19.48 | 4,583 | — | — |
| 1974-03-25 | $14.15 | $19.19 | 4,583 | — | — |
| 1974-03-22 | $14.15 | $19.19 | 6,110 | — | — |
| 1974-03-21 | $14.36 | $19.48 | 14,923 | — | — |
| 1974-03-20 | $14.36 | $19.48 | 8,460 | — | — |
| 1974-03-19 | $14.15 | $19.19 | 10,928 | — | — |
| 1974-03-18 | $14.36 | $19.48 | 10,575 | — | — |
| 1974-03-15 | $14.36 | $19.48 | 12,103 | — | — |
| 1974-03-14 | $14.79 | $19.64 | 11,045 | — | — |
| 1974-03-13 | $14.68 | $19.50 | 5,640 | — | — |
| 1974-03-12 | $14.68 | $19.50 | 8,460 | — | — |
| 1974-03-11 | $14.79 | $19.64 | 8,930 | — | — |
| 1974-03-08 | $14.68 | $19.50 | 8,813 | — | — |
| 1974-03-07 | $14.68 | $19.50 | 8,225 | — | — |
| 1974-03-06 | $14.68 | $19.50 | 9,870 | — | — |
| 1974-03-05 | $14.68 | $19.50 | 12,220 | — | — |
| 1974-03-04 | $14.68 | $19.50 | 6,933 | — | — |
| 1974-03-01 | $14.68 | $19.50 | 6,698 | — | — |
| 1974-02-28 | $14.68 | $19.50 | 5,640 | — | — |
| 1974-02-27 | $14.79 | $19.64 | 7,285 | — | — |
| 1974-02-26 | $14.79 | $19.64 | 8,108 | — | — |
| 1974-02-25 | $14.47 | $19.21 | 9,870 | — | — |
| 1974-02-22 | $14.57 | $19.35 | 11,515 | — | — |
| 1974-02-21 | $14.47 | $19.21 | 12,338 | — | — |
| 1974-02-20 | $14.47 | $19.21 | 20,798 | — | — |
| 1974-02-19 | $14.47 | $19.21 | 11,045 | — | — |
| 1974-02-15 | $14.68 | $19.50 | 18,683 | — | — |
| 1974-02-14 | $14.68 | $19.50 | 4,818 | — | — |
| 1974-02-13 | $14.79 | $19.64 | 6,228 | — | — |
| 1974-02-12 | $15.00 | $19.92 | 5,523 | — | — |
| 1974-02-11 | $14.89 | $19.78 | 5,053 | — | — |
| 1974-02-08 | $14.89 | $19.78 | 8,108 | — | — |
| 1974-02-07 | $14.57 | $19.35 | 3,290 | — | — |
| 1974-02-06 | $14.57 | $19.35 | 7,638 | — | — |
| 1974-02-05 | $14.68 | $19.50 | 5,875 | — | — |
| 1974-02-04 | $14.68 | $19.50 | 8,225 | — | — |
| 1974-02-01 | $15.00 | $19.92 | 5,523 | — | — |
| 1974-01-31 | $15.11 | $20.06 | 7,520 | — | — |
| 1974-01-30 | $15.00 | $19.92 | 7,050 | — | — |
| 1974-01-29 | $14.89 | $19.78 | 7,050 | — | — |
| 1974-01-28 | $15.11 | $20.06 | 8,930 | — | — |
| 1974-01-25 | $15.00 | $19.92 | 14,100 | — | — |
| 1974-01-24 | $15.00 | $19.92 | 7,990 | — | — |
| 1974-01-23 | $15.21 | $20.20 | 7,755 | — | — |
| 1974-01-22 | $15.00 | $19.92 | 17,743 | — | — |
| 1974-01-21 | $15.11 | $20.06 | 15,275 | — | — |
| 1974-01-18 | $14.79 | $19.64 | 8,460 | — | — |
| 1974-01-17 | $14.89 | $19.78 | 16,333 | — | — |
| 1974-01-16 | $14.68 | $19.50 | 5,993 | — | — |
| 1974-01-15 | $14.79 | $19.64 | 7,755 | — | — |
| 1974-01-14 | $14.68 | $19.50 | 7,403 | — | — |
| 1974-01-11 | $14.57 | $19.35 | 6,345 | — | — |
| 1974-01-10 | $14.57 | $19.35 | 15,393 | — | — |
| 1974-01-09 | $14.79 | $19.64 | 8,813 | — | — |
| 1974-01-08 | $14.68 | $19.50 | 12,573 | — | — |
| 1974-01-07 | $14.89 | $19.78 | 11,280 | — | — |
| 1974-01-04 | $14.68 | $19.50 | 15,040 | — | — |
| 1974-01-03 | $14.57 | $19.35 | 8,108 | — | — |
| 1974-01-02 | $14.36 | $19.07 | 8,108 | — | — |