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 | $10.04 | $10.91 | 818,390 | — | — |
| 1974-12-30 | $9.81 | $10.67 | 1,092,861 | — | — |
| 1974-12-27 | $9.69 | $10.54 | 866,925 | — | — |
| 1974-12-26 | $9.86 | $10.72 | 707,933 | — | — |
| 1974-12-24 | $10.00 | $10.87 | 692,870 | — | — |
| 1974-12-23 | $9.90 | $10.76 | 1,206,666 | — | — |
| 1974-12-20 | $10.13 | $11.01 | 868,598 | — | — |
| 1974-12-19 | $10.10 | $10.98 | 1,206,666 | — | — |
| 1974-12-18 | $10.16 | $11.04 | 1,091,187 | — | — |
| 1974-12-17 | $10.25 | $11.15 | 1,216,707 | — | — |
| 1974-12-16 | $9.87 | $10.73 | 873,619 | — | — |
| 1974-12-13 | $9.99 | $10.86 | 942,237 | — | — |
| 1974-12-12 | $10.13 | $11.01 | 1,052,694 | — | — |
| 1974-12-11 | $10.26 | $11.15 | 1,738,870 | — | — |
| 1974-12-10 | $10.28 | $11.17 | 1,166,499 | — | — |
| 1974-12-09 | $10.07 | $10.94 | 1,071,104 | — | — |
| 1974-12-06 | $9.83 | $10.68 | 1,124,659 | — | — |
| 1974-12-05 | $9.93 | $10.80 | 783,245 | — | — |
| 1974-12-04 | $10.14 | $11.02 | 912,112 | — | — |
| 1974-12-03 | $10.05 | $10.92 | 1,318,797 | — | — |
| 1974-12-02 | $10.20 | $11.09 | 647,683 | — | — |
| 1974-11-29 | $10.59 | $11.51 | 488,691 | — | — |
| 1974-11-27 | $10.65 | $11.58 | 1,039,306 | — | — |
| 1974-11-26 | $10.58 | $11.50 | 856,883 | — | — |
| 1974-11-25 | $10.40 | $11.30 | 753,120 | — | — |
| 1974-11-22 | $10.19 | $11.07 | 1,062,736 | — | — |
| 1974-11-21 | $10.25 | $11.14 | 1,092,861 | — | — |
| 1974-11-20 | $10.07 | $10.94 | 892,029 | — | — |
| 1974-11-19 | $10.13 | $11.01 | 1,512,934 | — | — |
| 1974-11-18 | $10.39 | $11.29 | 1,210,013 | — | — |
| 1974-11-15 | $10.77 | $11.71 | 545,594 | — | — |
| 1974-11-14 | $10.88 | $11.83 | 1,037,632 | — | — |
| 1974-11-13 | $11.04 | $12.00 | 1,261,894 | — | — |
| 1974-11-12 | $11.05 | $12.01 | 1,040,979 | — | — |
| 1974-11-11 | $11.35 | $12.34 | 518,816 | — | — |
| 1974-11-08 | $11.38 | $12.37 | 977,382 | — | — |
| 1974-11-07 | $11.19 | $12.16 | 2,133,840 | — | — |
| 1974-11-06 | $10.99 | $11.95 | 2,684,454 | — | — |
| 1974-11-05 | $11.70 | $12.62 | 1,173,194 | — | — |
| 1974-11-04 | $11.32 | $12.21 | 838,474 | — | — |
| 1974-11-01 | $11.44 | $12.34 | 1,017,549 | — | — |
| 1974-10-31 | $11.30 | $12.19 | 1,263,568 | — | — |
| 1974-10-30 | $11.53 | $12.44 | 2,076,938 | — | — |
| 1974-10-29 | $11.46 | $12.36 | 1,377,373 | — | — |
| 1974-10-28 | $10.80 | $11.65 | 547,267 | — | — |
| 1974-10-25 | $10.59 | $11.42 | 1,014,202 | — | — |
| 1974-10-24 | $10.83 | $11.68 | 1,435,949 | — | — |
| 1974-10-23 | $10.87 | $11.73 | 1,159,805 | — | — |
| 1974-10-22 | $11.22 | $12.10 | 1,685,315 | — | — |
| 1974-10-21 | $11.50 | $12.41 | 1,179,888 | — | — |
| 1974-10-18 | $11.01 | $11.87 | 1,522,976 | — | — |
| 1974-10-17 | $10.76 | $11.60 | 1,109,597 | — | — |
| 1974-10-16 | $10.58 | $11.42 | 1,141,395 | — | — |
| 1974-10-15 | $10.59 | $11.42 | 1,121,312 | — | — |
| 1974-10-14 | $10.70 | $11.54 | 1,482,810 | — | — |
| 1974-10-11 | $10.64 | $11.47 | 1,604,982 | — | — |
| 1974-10-10 | $10.52 | $11.35 | 2,480,275 | — | — |
| 1974-10-09 | $10.28 | $11.08 | 1,457,706 | — | — |
| 1974-10-08 | $9.68 | $10.44 | 1,456,032 | — | — |
| 1974-10-07 | $9.81 | $10.58 | 1,019,222 | — | — |
| 1974-10-04 | $9.34 | $10.07 | 1,241,811 | — | — |
| 1974-10-03 | $9.43 | $10.17 | 938,890 | — | — |
| 1974-10-02 | $9.53 | $10.28 | 1,069,430 | — | — |
| 1974-10-01 | $9.58 | $10.33 | 2,105,389 | — | — |
| 1974-09-30 | $9.50 | $10.25 | 1,407,498 | — | — |
| 1974-09-27 | $9.61 | $10.37 | 868,598 | — | — |
| 1974-09-26 | $9.80 | $10.57 | 431,789 | — | — |
| 1974-09-25 | $9.86 | $10.63 | 999,139 | — | — |
| 1974-09-24 | $9.96 | $10.75 | 786,592 | — | — |
| 1974-09-23 | $10.11 | $10.91 | 995,792 | — | — |
| 1974-09-20 | $10.25 | $11.05 | 1,348,922 | — | — |
| 1974-09-19 | $10.19 | $10.99 | 1,604,982 | — | — |
| 1974-09-18 | $9.95 | $10.73 | 1,268,589 | — | — |
| 1974-09-17 | $9.67 | $10.43 | 1,469,421 | — | — |
| 1974-09-16 | $9.54 | $10.29 | 1,825,898 | — | — |
| 1974-09-13 | $9.08 | $9.80 | 2,192,416 | — | — |
| 1974-09-12 | $9.35 | $10.09 | 1,894,515 | — | — |
| 1974-09-11 | $9.87 | $10.64 | 1,179,888 | — | — |
| 1974-09-10 | $10.25 | $11.05 | 1,164,826 | — | — |
| 1974-09-09 | $10.34 | $11.15 | 990,771 | — | — |
| 1974-09-06 | $10.70 | $11.54 | 1,059,389 | — | — |
| 1974-09-05 | $10.89 | $11.75 | 1,410,845 | — | — |
| 1974-09-04 | $10.76 | $11.60 | 2,704,538 | — | — |
| 1974-09-03 | $10.96 | $11.83 | 1,220,054 | — | — |
| 1974-08-30 | $11.47 | $12.37 | 1,094,534 | — | — |
| 1974-08-29 | $11.28 | $12.16 | 853,536 | — | — |
| 1974-08-28 | $11.43 | $12.33 | 1,069,430 | — | — |
| 1974-08-27 | $11.47 | $12.37 | 880,314 | — | — |
| 1974-08-26 | $11.56 | $12.47 | 1,215,034 | — | — |
| 1974-08-23 | $11.35 | $12.24 | 892,029 | — | — |
| 1974-08-22 | $11.52 | $12.42 | 1,374,026 | — | — |
| 1974-08-21 | $11.47 | $12.37 | 984,077 | — | — |
| 1974-08-20 | $11.94 | $12.87 | 999,139 | — | — |
| 1974-08-19 | $11.76 | $12.68 | 1,034,285 | — | — |
| 1974-08-16 | $11.86 | $12.79 | 677,808 | — | — |
| 1974-08-15 | $11.95 | $12.89 | 950,605 | — | — |
| 1974-08-14 | $11.95 | $12.89 | 820,064 | — | — |
| 1974-08-13 | $12.08 | $13.03 | 717,974 | — | — |
| 1974-08-12 | $12.13 | $13.08 | 835,126 | — | — |
| 1974-08-09 | $12.46 | $13.44 | 820,064 | — | — |
| 1974-08-08 | $12.46 | $13.44 | 1,348,922 | — | — |
| 1974-08-07 | $12.83 | $13.74 | 1,107,923 | — | — |
| 1974-08-06 | $12.47 | $13.36 | 1,189,930 | — | — |
| 1974-08-05 | $12.20 | $13.07 | 813,370 | — | — |
| 1974-08-02 | $12.00 | $12.85 | 458,566 | — | — |
| 1974-08-01 | $12.05 | $12.91 | 948,931 | — | — |
| 1974-07-31 | $12.05 | $12.90 | 460,240 | — | — |
| 1974-07-30 | $12.40 | $13.28 | 560,656 | — | — |
| 1974-07-29 | $12.13 | $12.99 | 667,766 | — | — |
| 1974-07-26 | $12.32 | $13.20 | 818,390 | — | — |
| 1974-07-25 | $12.83 | $13.74 | 776,550 | — | — |
| 1974-07-24 | $13.21 | $14.14 | 585,760 | — | — |
| 1974-07-23 | $13.28 | $14.22 | 830,106 | — | — |
| 1974-07-22 | $13.14 | $14.07 | 615,885 | — | — |
| 1974-07-19 | $13.01 | $13.94 | 557,309 | — | — |
| 1974-07-18 | $12.97 | $13.89 | 900,397 | — | — |
| 1974-07-17 | $13.01 | $13.94 | 803,328 | — | — |
| 1974-07-16 | $12.77 | $13.68 | 724,669 | — | — |
| 1974-07-15 | $13.09 | $14.02 | 1,114,618 | — | — |
| 1974-07-12 | $12.85 | $13.76 | 1,300,387 | — | — |
| 1974-07-11 | $11.88 | $12.72 | 1,081,146 | — | — |
| 1974-07-10 | $11.82 | $12.66 | 823,411 | — | — |
| 1974-07-09 | $12.05 | $12.91 | 1,099,555 | — | — |
| 1974-07-08 | $11.89 | $12.74 | 1,266,915 | — | — |
| 1974-07-05 | $12.29 | $13.17 | 507,101 | — | — |
| 1974-07-03 | $12.55 | $13.44 | 739,731 | — | — |
| 1974-07-02 | $12.64 | $13.54 | 558,982 | — | — |
| 1974-07-01 | $12.71 | $13.62 | 564,003 | — | — |
| 1974-06-28 | $12.71 | $13.62 | 677,808 | — | — |
| 1974-06-27 | $12.67 | $13.57 | 560,656 | — | — |
| 1974-06-26 | $12.92 | $13.84 | 515,469 | — | — |
| 1974-06-25 | $13.23 | $14.18 | 493,712 | — | — |
| 1974-06-24 | $12.89 | $13.81 | 366,518 | — | — |
| 1974-06-21 | $12.73 | $13.63 | 743,078 | — | — |
| 1974-06-20 | $12.77 | $13.68 | 396,643 | — | — |
| 1974-06-19 | $12.94 | $13.86 | 361,498 | — | — |
| 1974-06-18 | $12.91 | $13.82 | 707,933 | — | — |
| 1974-06-17 | $13.07 | $14.00 | 466,934 | — | — |
| 1974-06-14 | $13.31 | $14.26 | 525,510 | — | — |
| 1974-06-13 | $13.59 | $14.56 | 401,664 | — | — |
| 1974-06-12 | $13.43 | $14.38 | 570,698 | — | — |
| 1974-06-11 | $13.53 | $14.50 | 510,448 | — | — |
| 1974-06-10 | $13.76 | $14.74 | 558,982 | — | — |
| 1974-06-07 | $13.70 | $14.67 | 1,096,208 | — | — |
| 1974-06-06 | $13.59 | $14.56 | 671,114 | — | — |
| 1974-06-05 | $13.17 | $14.10 | 448,525 | — | — |
| 1974-06-04 | $13.18 | $14.11 | 820,064 | — | — |
| 1974-06-03 | $13.09 | $14.02 | 634,294 | — | — |
| 1974-05-31 | $12.70 | $13.60 | 476,976 | — | — |
| 1974-05-30 | $12.82 | $13.73 | 764,835 | — | — |
| 1974-05-29 | $12.59 | $13.48 | 654,378 | — | — |
| 1974-05-28 | $12.97 | $13.89 | 518,816 | — | — |
| 1974-05-24 | $13.07 | $14.00 | 719,648 | — | — |
| 1974-05-23 | $12.92 | $13.84 | 646,010 | — | — |
| 1974-05-22 | $12.91 | $13.83 | 465,261 | — | — |
| 1974-05-21 | $13.00 | $13.92 | 548,941 | — | — |
| 1974-05-20 | $13.04 | $13.97 | 527,184 | — | — |
| 1974-05-17 | $13.04 | $13.97 | 470,282 | — | — |
| 1974-05-16 | $13.15 | $14.08 | 399,990 | — | — |
| 1974-05-15 | $13.29 | $14.23 | 399,990 | — | — |
| 1974-05-14 | $13.32 | $14.27 | 405,011 | — | — |
| 1974-05-13 | $13.23 | $14.18 | 799,981 | — | — |
| 1974-05-10 | $13.38 | $14.34 | 858,557 | — | — |
| 1974-05-09 | $13.77 | $14.75 | 661,072 | — | — |
| 1974-05-08 | $13.50 | $14.46 | 473,629 | — | — |
| 1974-05-07 | $13.63 | $14.52 | 301,248 | — | — |
| 1974-05-06 | $13.40 | $14.27 | 500,406 | — | — |
| 1974-05-03 | $13.52 | $14.40 | 391,622 | — | — |
| 1974-05-02 | $13.71 | $14.60 | 615,885 | — | — |
| 1974-05-01 | $13.74 | $14.64 | 637,642 | — | — |
| 1974-04-30 | $13.58 | $14.46 | 604,170 | — | — |
| 1974-04-29 | $13.41 | $14.29 | 627,600 | — | — |
| 1974-04-26 | $13.47 | $14.35 | 527,184 | — | — |
| 1974-04-25 | $13.24 | $14.10 | 1,000,813 | — | — |
| 1974-04-24 | $13.36 | $14.23 | 808,349 | — | — |
| 1974-04-23 | $13.58 | $14.46 | 497,059 | — | — |
| 1974-04-22 | $13.77 | $14.67 | 448,525 | — | — |
| 1974-04-19 | $13.84 | $14.74 | 488,691 | — | — |
| 1974-04-18 | $14.04 | $14.95 | 349,782 | — | — |
| 1974-04-17 | $14.00 | $14.91 | 579,066 | — | — |
| 1974-04-16 | $14.00 | $14.91 | 507,101 | — | — |
| 1974-04-15 | $13.77 | $14.67 | 517,142 | — | — |
| 1974-04-11 | $13.71 | $14.60 | 602,496 | — | — |
| 1974-04-10 | $13.76 | $14.65 | 654,378 | — | — |
| 1974-04-09 | $13.92 | $14.83 | 448,525 | — | — |
| 1974-04-08 | $13.79 | $14.68 | 450,198 | — | — |
| 1974-04-05 | $13.95 | $14.86 | 523,837 | — | — |
| 1974-04-04 | $14.35 | $15.28 | 609,190 | — | — |
| 1974-04-03 | $14.30 | $15.23 | 502,080 | — | — |
| 1974-04-02 | $13.98 | $14.89 | 528,858 | — | — |
| 1974-04-01 | $13.73 | $14.62 | 784,918 | — | — |
| 1974-03-29 | $14.09 | $15.00 | 627,600 | — | — |
| 1974-03-28 | $14.33 | $15.26 | 686,176 | — | — |
| 1974-03-27 | $14.58 | $15.53 | 630,947 | — | — |
| 1974-03-26 | $14.94 | $15.91 | 714,627 | — | — |
| 1974-03-25 | $14.79 | $15.75 | 493,712 | — | — |
| 1974-03-22 | $14.55 | $15.50 | 438,483 | — | — |
| 1974-03-21 | $14.52 | $15.46 | 649,357 | — | — |
| 1974-03-20 | $14.71 | $15.67 | 376,560 | — | — |
| 1974-03-19 | $14.68 | $15.64 | 334,720 | — | — |
| 1974-03-18 | $14.79 | $15.75 | 490,365 | — | — |
| 1974-03-15 | $14.89 | $15.86 | 537,226 | — | — |
| 1974-03-14 | $14.86 | $15.83 | 943,910 | — | — |
| 1974-03-13 | $14.94 | $15.91 | 587,434 | — | — |
| 1974-03-12 | $14.91 | $15.88 | 1,143,069 | — | — |
| 1974-03-11 | $14.73 | $15.69 | 729,690 | — | — |
| 1974-03-08 | $14.37 | $15.30 | 582,413 | — | — |
| 1974-03-07 | $14.33 | $15.26 | 463,587 | — | — |
| 1974-03-06 | $14.59 | $15.54 | 600,822 | — | — |
| 1974-03-05 | $14.44 | $15.38 | 850,189 | — | — |
| 1974-03-04 | $14.15 | $15.07 | 543,920 | — | — |
| 1974-03-01 | $14.10 | $15.02 | 500,406 | — | — |
| 1974-02-28 | $14.21 | $15.14 | 438,483 | — | — |
| 1974-02-27 | $14.16 | $15.08 | 927,174 | — | — |
| 1974-02-26 | $14.21 | $15.13 | 510,448 | — | — |
| 1974-02-25 | $14.09 | $15.00 | 440,157 | — | — |
| 1974-02-22 | $14.13 | $15.05 | 639,315 | — | — |
| 1974-02-21 | $14.19 | $15.11 | 502,080 | — | — |
| 1974-02-20 | $14.07 | $14.99 | 560,656 | — | — |
| 1974-02-19 | $13.85 | $14.75 | 697,891 | — | — |
| 1974-02-15 | $13.95 | $14.86 | 587,434 | — | — |
| 1974-02-14 | $13.53 | $14.41 | 646,010 | — | — |
| 1974-02-13 | $13.70 | $14.59 | 620,906 | — | — |
| 1974-02-12 | $13.64 | $14.53 | 512,122 | — | — |
| 1974-02-11 | $13.62 | $14.51 | 607,517 | — | — |
| 1974-02-08 | $13.93 | $14.84 | 487,018 | — | — |
| 1974-02-07 | $14.12 | $15.03 | 421,747 | — | — |
| 1974-02-06 | $14.18 | $15.10 | 381,581 | — | — |
| 1974-02-05 | $14.15 | $14.98 | 440,157 | — | — |
| 1974-02-04 | $14.16 | $15.00 | 520,490 | — | — |
| 1974-02-01 | $14.42 | $15.27 | 513,795 | — | — |
| 1974-01-31 | $14.65 | $15.52 | 590,781 | — | — |
| 1974-01-30 | $14.71 | $15.59 | 584,086 | — | — |
| 1974-01-29 | $14.53 | $15.40 | 528,858 | — | — |
| 1974-01-28 | $14.60 | $15.47 | 510,448 | — | — |
| 1974-01-25 | $14.76 | $15.63 | 453,546 | — | — |
| 1974-01-24 | $14.73 | $15.60 | 420,074 | — | — |
| 1974-01-23 | $14.82 | $15.70 | 635,968 | — | — |
| 1974-01-22 | $14.92 | $15.81 | 518,816 | — | — |
| 1974-01-21 | $14.64 | $15.51 | 712,954 | — | — |
| 1974-01-18 | $14.70 | $15.57 | 828,432 | — | — |
| 1974-01-17 | $14.98 | $15.87 | 928,848 | — | — |
| 1974-01-16 | $14.56 | $15.43 | 711,280 | — | — |
| 1974-01-15 | $14.29 | $15.14 | 679,482 | — | — |
| 1974-01-14 | $14.16 | $15.00 | 920,480 | — | — |
| 1974-01-11 | $14.34 | $15.19 | 689,523 | — | — |
| 1974-01-10 | $13.68 | $14.49 | 853,536 | — | — |
| 1974-01-09 | $13.61 | $14.42 | 646,010 | — | — |
| 1974-01-08 | $13.62 | $14.43 | 940,563 | — | — |
| 1974-01-07 | $13.58 | $14.38 | 1,208,339 | — | — |
| 1974-01-04 | $13.79 | $14.60 | 1,554,774 | — | — |
| 1974-01-03 | $14.30 | $15.14 | 898,723 | — | — |
| 1974-01-02 | $14.50 | $15.36 | 846,842 | — | — |