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 | $8.35 | $10.25 | 91,231 | — | — |
| 1974-12-30 | $7.91 | $9.71 | 64,247 | — | — |
| 1974-12-27 | $7.79 | $9.57 | 33,408 | — | — |
| 1974-12-26 | $7.68 | $9.43 | 56,537 | — | — |
| 1974-12-24 | $7.59 | $9.32 | 41,118 | — | — |
| 1974-12-23 | $7.53 | $9.25 | 150,766 | — | — |
| 1974-12-20 | $7.91 | $9.71 | 97,656 | — | — |
| 1974-12-19 | $8.05 | $9.89 | 128,066 | — | — |
| 1974-12-18 | $8.14 | $10.00 | 54,824 | — | — |
| 1974-12-17 | $8.05 | $9.89 | 170,897 | — | — |
| 1974-12-16 | $7.88 | $9.68 | 125,496 | — | — |
| 1974-12-13 | $7.85 | $9.64 | 163,616 | — | — |
| 1974-12-12 | $8.00 | $9.82 | 138,774 | — | — |
| 1974-12-11 | $7.94 | $9.75 | 164,472 | — | — |
| 1974-12-10 | $7.73 | $9.50 | 80,095 | — | — |
| 1974-12-09 | $7.50 | $9.21 | 81,380 | — | — |
| 1974-12-06 | $7.41 | $9.10 | 357,214 | — | — |
| 1974-12-05 | $7.65 | $9.39 | 231,718 | — | — |
| 1974-12-04 | $8.23 | $10.11 | 118,643 | — | — |
| 1974-12-03 | $8.17 | $10.03 | 85,234 | — | — |
| 1974-12-02 | $8.29 | $10.18 | 97,227 | — | — |
| 1974-11-29 | $8.67 | $10.64 | 58,679 | — | — |
| 1974-11-27 | $8.64 | $10.61 | 153,336 | — | — |
| 1974-11-26 | $8.76 | $10.75 | 148,625 | — | — |
| 1974-11-25 | $8.67 | $10.64 | 101,082 | — | — |
| 1974-11-22 | $8.70 | $10.68 | 88,661 | — | — |
| 1974-11-21 | $8.58 | $10.54 | 141,772 | — | — |
| 1974-11-20 | $8.64 | $10.61 | 117,358 | — | — |
| 1974-11-19 | $8.76 | $10.75 | 90,374 | — | — |
| 1974-11-18 | $8.87 | $10.89 | 91,231 | — | — |
| 1974-11-15 | $9.11 | $11.04 | 79,238 | — | — |
| 1974-11-14 | $9.40 | $11.39 | 86,091 | — | — |
| 1974-11-13 | $9.63 | $11.68 | 93,372 | — | — |
| 1974-11-12 | $9.37 | $11.36 | 107,935 | — | — |
| 1974-11-11 | $9.46 | $11.46 | 31,267 | — | — |
| 1974-11-08 | $9.34 | $11.32 | 86,948 | — | — |
| 1974-11-07 | $9.34 | $11.32 | 256,560 | — | — |
| 1974-11-06 | $9.46 | $11.46 | 230,861 | — | — |
| 1974-11-05 | $9.31 | $11.29 | 68,530 | — | — |
| 1974-11-04 | $9.16 | $11.11 | 49,684 | — | — |
| 1974-11-01 | $9.28 | $11.25 | 183,747 | — | — |
| 1974-10-31 | $9.63 | $11.68 | 162,759 | — | — |
| 1974-10-30 | $9.69 | $11.75 | 186,745 | — | — |
| 1974-10-29 | $9.43 | $11.43 | 169,184 | — | — |
| 1974-10-28 | $9.05 | $10.97 | 21,416 | — | — |
| 1974-10-25 | $9.11 | $11.04 | 358,927 | — | — |
| 1974-10-24 | $9.13 | $11.07 | 299,391 | — | — |
| 1974-10-23 | $9.31 | $11.29 | 160,618 | — | — |
| 1974-10-22 | $9.63 | $11.68 | 337,939 | — | — |
| 1974-10-21 | $9.75 | $11.82 | 109,648 | — | — |
| 1974-10-18 | $9.57 | $11.60 | 94,657 | — | — |
| 1974-10-17 | $9.57 | $11.60 | 223,580 | — | — |
| 1974-10-16 | $9.54 | $11.57 | 98,940 | — | — |
| 1974-10-15 | $9.57 | $11.60 | 142,200 | — | — |
| 1974-10-14 | $10.01 | $12.14 | 329,373 | — | — |
| 1974-10-11 | $9.98 | $12.10 | 117,358 | — | — |
| 1974-10-10 | $9.81 | $11.89 | 381,199 | — | — |
| 1974-10-09 | $9.28 | $11.25 | 103,652 | — | — |
| 1974-10-08 | $8.78 | $10.65 | 124,211 | — | — |
| 1974-10-07 | $8.78 | $10.65 | 128,066 | — | — |
| 1974-10-04 | $8.32 | $10.08 | 112,646 | — | — |
| 1974-10-03 | $8.29 | $10.05 | 216,727 | — | — |
| 1974-10-02 | $8.58 | $10.40 | 54,824 | — | — |
| 1974-10-01 | $8.38 | $10.15 | 95,514 | — | — |
| 1974-09-30 | $8.23 | $9.98 | 151,195 | — | — |
| 1974-09-27 | $8.38 | $10.15 | 236,857 | — | — |
| 1974-09-26 | $8.76 | $10.61 | 161,046 | — | — |
| 1974-09-25 | $9.11 | $11.04 | 522,114 | — | — |
| 1974-09-24 | $9.28 | $11.25 | 191,456 | — | — |
| 1974-09-23 | $9.34 | $11.32 | 134,490 | — | — |
| 1974-09-20 | $9.57 | $11.60 | 289,112 | — | — |
| 1974-09-19 | $9.95 | $12.06 | 123,354 | — | — |
| 1974-09-18 | $9.78 | $11.85 | 170,469 | — | — |
| 1974-09-17 | $10.04 | $12.17 | 53,111 | — | — |
| 1974-09-16 | $9.78 | $11.85 | 157,191 | — | — |
| 1974-09-13 | $9.51 | $11.53 | 178,178 | — | — |
| 1974-09-12 | $9.69 | $11.75 | 107,078 | — | — |
| 1974-09-11 | $9.86 | $11.96 | 79,666 | — | — |
| 1974-09-10 | $9.86 | $11.96 | 135,775 | — | — |
| 1974-09-09 | $9.72 | $11.78 | 109,648 | — | — |
| 1974-09-06 | $9.81 | $11.89 | 153,765 | — | — |
| 1974-09-05 | $9.43 | $11.43 | 114,360 | — | — |
| 1974-09-04 | $8.99 | $10.90 | 176,894 | — | — |
| 1974-09-03 | $9.02 | $10.93 | 529,824 | — | — |
| 1974-08-30 | $9.40 | $11.39 | 118,215 | — | — |
| 1974-08-29 | $9.22 | $11.18 | 164,901 | — | — |
| 1974-08-28 | $9.34 | $11.32 | 266,411 | — | — |
| 1974-08-27 | $9.51 | $11.53 | 216,298 | — | — |
| 1974-08-26 | $9.81 | $11.89 | 229,148 | — | — |
| 1974-08-23 | $9.48 | $11.50 | 274,977 | — | — |
| 1974-08-22 | $10.21 | $12.38 | 174,752 | — | — |
| 1974-08-21 | $10.27 | $12.45 | 202,164 | — | — |
| 1974-08-20 | $10.54 | $12.77 | 137,060 | — | — |
| 1974-08-19 | $10.56 | $12.81 | 126,353 | — | — |
| 1974-08-16 | $11.09 | $13.30 | 150,338 | — | — |
| 1974-08-15 | $11.21 | $13.44 | 94,229 | — | — |
| 1974-08-14 | $11.03 | $13.23 | 80,095 | — | — |
| 1974-08-13 | $11.38 | $13.65 | 111,362 | — | — |
| 1974-08-12 | $11.21 | $13.44 | 60,392 | — | — |
| 1974-08-09 | $11.44 | $13.72 | 130,636 | — | — |
| 1974-08-08 | $11.50 | $13.79 | 186,745 | — | — |
| 1974-08-07 | $11.67 | $14.00 | 188,030 | — | — |
| 1974-08-06 | $11.24 | $13.48 | 248,850 | — | — |
| 1974-08-05 | $10.97 | $13.16 | 106,222 | — | — |
| 1974-08-02 | $10.86 | $13.02 | 89,089 | — | — |
| 1974-08-01 | $10.80 | $12.95 | 152,051 | — | — |
| 1974-07-31 | $10.77 | $12.92 | 51,398 | — | — |
| 1974-07-30 | $10.74 | $12.88 | 58,251 | — | — |
| 1974-07-29 | $10.94 | $13.13 | 111,790 | — | — |
| 1974-07-26 | $11.27 | $13.51 | 66,817 | — | — |
| 1974-07-25 | $11.41 | $13.69 | 170,469 | — | — |
| 1974-07-24 | $11.56 | $13.86 | 86,519 | — | — |
| 1974-07-23 | $11.64 | $13.97 | 194,026 | — | — |
| 1974-07-22 | $11.67 | $14.00 | 136,632 | — | — |
| 1974-07-19 | $11.70 | $14.04 | 110,933 | — | — |
| 1974-07-18 | $11.50 | $13.79 | 191,028 | — | — |
| 1974-07-17 | $11.41 | $13.69 | 167,471 | — | — |
| 1974-07-16 | $11.32 | $13.58 | 74,955 | — | — |
| 1974-07-15 | $11.32 | $13.58 | 133,634 | — | — |
| 1974-07-12 | $11.21 | $13.44 | 294,680 | — | — |
| 1974-07-11 | $10.62 | $12.74 | 81,808 | — | — |
| 1974-07-10 | $10.74 | $12.88 | 160,618 | — | — |
| 1974-07-09 | $10.91 | $13.09 | 170,469 | — | — |
| 1974-07-08 | $10.71 | $12.85 | 80,523 | — | — |
| 1974-07-05 | $11.15 | $13.37 | 28,269 | — | — |
| 1974-07-03 | $11.09 | $13.30 | 99,369 | — | — |
| 1974-07-02 | $11.18 | $13.41 | 168,327 | — | — |
| 1974-07-01 | $11.29 | $13.55 | 56,966 | — | — |
| 1974-06-28 | $11.12 | $13.34 | 66,389 | — | — |
| 1974-06-27 | $11.18 | $13.41 | 100,225 | — | — |
| 1974-06-26 | $11.15 | $13.37 | 147,768 | — | — |
| 1974-06-25 | $11.32 | $13.58 | 68,958 | — | — |
| 1974-06-24 | $11.15 | $13.37 | 66,817 | — | — |
| 1974-06-21 | $11.12 | $13.34 | 73,670 | — | — |
| 1974-06-20 | $11.24 | $13.48 | 70,243 | — | — |
| 1974-06-19 | $11.21 | $13.44 | 63,390 | — | — |
| 1974-06-18 | $11.18 | $13.41 | 61,677 | — | — |
| 1974-06-17 | $11.32 | $13.58 | 56,966 | — | — |
| 1974-06-14 | $11.24 | $13.48 | 70,672 | — | — |
| 1974-06-13 | $11.29 | $13.55 | 66,817 | — | — |
| 1974-06-12 | $11.29 | $13.55 | 161,474 | — | — |
| 1974-06-11 | $11.12 | $13.34 | 135,775 | — | — |
| 1974-06-10 | $11.27 | $13.51 | 116,073 | — | — |
| 1974-06-07 | $10.86 | $13.02 | 315,239 | — | — |
| 1974-06-06 | $10.77 | $12.92 | 98,084 | — | — |
| 1974-06-05 | $10.62 | $12.74 | 155,050 | — | — |
| 1974-06-04 | $10.51 | $12.60 | 157,619 | — | — |
| 1974-06-03 | $10.39 | $12.46 | 155,478 | — | — |
| 1974-05-31 | $10.10 | $12.11 | 180,320 | — | — |
| 1974-05-30 | $9.95 | $11.94 | 287,827 | — | — |
| 1974-05-29 | $9.54 | $11.45 | 151,623 | — | — |
| 1974-05-28 | $10.19 | $12.22 | 260,415 | — | — |
| 1974-05-24 | $10.10 | $12.11 | 223,151 | — | — |
| 1974-05-23 | $9.92 | $11.90 | 155,478 | — | — |
| 1974-05-22 | $9.92 | $11.90 | 283,115 | — | — |
| 1974-05-21 | $10.27 | $12.32 | 181,177 | — | — |
| 1974-05-20 | $10.51 | $12.60 | 215,442 | — | — |
| 1974-05-17 | $10.91 | $12.99 | 170,897 | — | — |
| 1974-05-16 | $11.24 | $13.37 | 33,408 | — | — |
| 1974-05-15 | $11.29 | $13.44 | 93,801 | — | — |
| 1974-05-14 | $11.24 | $13.37 | 114,360 | — | — |
| 1974-05-13 | $11.29 | $13.44 | 90,374 | — | — |
| 1974-05-10 | $11.21 | $13.33 | 439,878 | — | — |
| 1974-05-09 | $11.44 | $13.61 | 184,175 | — | — |
| 1974-05-08 | $11.12 | $13.23 | 38,977 | — | — |
| 1974-05-07 | $11.09 | $13.20 | 178,607 | — | — |
| 1974-05-06 | $10.86 | $12.92 | 34,693 | — | — |
| 1974-05-03 | $10.77 | $12.81 | 174,324 | — | — |
| 1974-05-02 | $10.80 | $12.85 | 208,589 | — | — |
| 1974-05-01 | $11.24 | $13.37 | 139,202 | — | — |
| 1974-04-30 | $10.97 | $13.06 | 175,180 | — | — |
| 1974-04-29 | $11.03 | $13.13 | 277,976 | — | — |
| 1974-04-26 | $11.15 | $13.27 | 259,130 | — | — |
| 1974-04-25 | $11.27 | $13.40 | 494,274 | — | — |
| 1974-04-24 | $11.73 | $13.96 | 131,921 | — | — |
| 1974-04-23 | $11.67 | $13.89 | 124,639 | — | — |
| 1974-04-22 | $12.02 | $14.31 | 92,944 | — | — |
| 1974-04-19 | $11.88 | $14.13 | 95,942 | — | — |
| 1974-04-18 | $12.08 | $14.38 | 176,037 | — | — |
| 1974-04-17 | $12.05 | $14.34 | 89,946 | — | — |
| 1974-04-16 | $12.26 | $14.58 | 187,601 | — | — |
| 1974-04-15 | $12.20 | $14.52 | 129,351 | — | — |
| 1974-04-11 | $12.17 | $14.48 | 91,659 | — | — |
| 1974-04-10 | $12.23 | $14.55 | 153,336 | — | — |
| 1974-04-09 | $12.08 | $14.38 | 107,507 | — | — |
| 1974-04-08 | $11.73 | $13.96 | 41,546 | — | — |
| 1974-04-05 | $11.76 | $13.99 | 95,514 | — | — |
| 1974-04-04 | $11.88 | $14.13 | 148,197 | — | — |
| 1974-04-03 | $11.85 | $14.10 | 59,107 | — | — |
| 1974-04-02 | $11.85 | $14.10 | 163,616 | — | — |
| 1974-04-01 | $11.91 | $14.17 | 143,485 | — | — |
| 1974-03-29 | $11.97 | $14.24 | 102,367 | — | — |
| 1974-03-28 | $11.85 | $14.10 | 92,944 | — | — |
| 1974-03-27 | $12.17 | $14.48 | 86,948 | — | — |
| 1974-03-26 | $12.52 | $14.90 | 174,324 | — | — |
| 1974-03-25 | $12.43 | $14.79 | 173,895 | — | — |
| 1974-03-22 | $12.37 | $14.72 | 194,454 | — | — |
| 1974-03-21 | $11.85 | $14.10 | 343,079 | — | — |
| 1974-03-20 | $11.76 | $13.99 | 105,793 | — | — |
| 1974-03-19 | $11.47 | $13.65 | 74,955 | — | — |
| 1974-03-18 | $11.50 | $13.68 | 110,077 | — | — |
| 1974-03-15 | $11.79 | $14.03 | 96,799 | — | — |
| 1974-03-14 | $11.76 | $13.99 | 206,447 | — | — |
| 1974-03-13 | $11.79 | $14.03 | 306,673 | — | — |
| 1974-03-12 | $11.44 | $13.61 | 212,872 | — | — |
| 1974-03-11 | $11.41 | $13.58 | 167,471 | — | — |
| 1974-03-08 | $11.44 | $13.61 | 62,105 | — | — |
| 1974-03-07 | $11.21 | $13.33 | 64,247 | — | — |
| 1974-03-06 | $11.56 | $13.75 | 284,829 | — | — |
| 1974-03-05 | $11.64 | $13.86 | 189,743 | — | — |
| 1974-03-04 | $11.32 | $13.47 | 106,222 | — | — |
| 1974-03-01 | $11.38 | $13.54 | 178,607 | — | — |
| 1974-02-28 | $11.64 | $13.86 | 128,922 | — | — |
| 1974-02-27 | $11.44 | $13.61 | 257,845 | — | — |
| 1974-02-26 | $11.29 | $13.44 | 102,367 | — | — |
| 1974-02-25 | $11.12 | $13.23 | 130,636 | — | — |
| 1974-02-22 | $11.27 | $13.40 | 203,877 | — | — |
| 1974-02-21 | $10.94 | $13.02 | 97,227 | — | — |
| 1974-02-20 | $10.80 | $12.85 | 204,306 | — | — |
| 1974-02-19 | $10.94 | $13.02 | 101,082 | — | — |
| 1974-02-15 | $11.12 | $13.13 | 143,913 | — | — |
| 1974-02-14 | $11.03 | $13.02 | 183,318 | — | — |
| 1974-02-13 | $10.65 | $12.58 | 174,324 | — | — |
| 1974-02-12 | $10.51 | $12.40 | 248,850 | — | — |
| 1974-02-11 | $9.86 | $11.64 | 151,623 | — | — |
| 1974-02-08 | $10.48 | $12.37 | 98,084 | — | — |
| 1974-02-07 | $10.91 | $12.89 | 62,962 | — | — |
| 1974-02-06 | $10.97 | $12.95 | 136,632 | — | — |
| 1974-02-05 | $10.86 | $12.82 | 240,712 | — | — |
| 1974-02-04 | $11.09 | $13.09 | 119,071 | — | — |
| 1974-02-01 | $11.62 | $13.71 | 122,926 | — | — |
| 1974-01-31 | $12.02 | $14.19 | 59,964 | — | — |
| 1974-01-30 | $12.14 | $14.33 | 126,781 | — | — |
| 1974-01-29 | $11.91 | $14.06 | 135,775 | — | — |
| 1974-01-28 | $11.85 | $13.99 | 194,883 | — | — |
| 1974-01-25 | $12.08 | $14.26 | 143,913 | — | — |
| 1974-01-24 | $11.76 | $13.88 | 112,646 | — | — |
| 1974-01-23 | $11.99 | $14.16 | 55,681 | — | — |
| 1974-01-22 | $11.79 | $13.92 | 124,639 | — | — |
| 1974-01-21 | $11.67 | $13.78 | 188,886 | — | — |
| 1974-01-18 | $11.91 | $14.06 | 189,315 | — | — |
| 1974-01-17 | $12.58 | $14.85 | 159,333 | — | — |
| 1974-01-16 | $12.49 | $14.75 | 130,636 | — | — |
| 1974-01-15 | $12.61 | $14.88 | 98,940 | — | — |
| 1974-01-14 | $12.20 | $14.40 | 71,957 | — | — |
| 1974-01-11 | $12.20 | $14.40 | 224,008 | — | — |
| 1974-01-10 | $11.67 | $13.78 | 245,424 | — | — |
| 1974-01-09 | $11.73 | $13.85 | 451,443 | — | — |
| 1974-01-08 | $12.32 | $14.54 | 275,834 | — | — |
| 1974-01-07 | $12.61 | $14.88 | 121,641 | — | — |
| 1974-01-04 | $12.58 | $14.85 | 385,054 | — | — |
| 1974-01-03 | $13.05 | $15.40 | 252,705 | — | — |
| 1974-01-02 | $12.26 | $14.47 | 98,512 | — | — |