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 | $10.06 | $12.28 | 28,000 | — | — |
| 1974-12-30 | $9.81 | $11.98 | 33,400 | — | — |
| 1974-12-27 | $9.81 | $11.98 | 23,600 | — | — |
| 1974-12-26 | $9.81 | $11.98 | 19,400 | — | — |
| 1974-12-24 | $9.69 | $11.83 | 18,200 | — | — |
| 1974-12-23 | $9.75 | $11.90 | 45,800 | — | — |
| 1974-12-20 | $9.69 | $11.83 | 25,200 | — | — |
| 1974-12-19 | $9.69 | $11.83 | 26,400 | — | — |
| 1974-12-18 | $9.63 | $11.75 | 30,200 | — | — |
| 1974-12-17 | $9.88 | $12.05 | 34,600 | — | — |
| 1974-12-16 | $9.75 | $11.90 | 38,000 | — | — |
| 1974-12-13 | $10.06 | $12.00 | 23,400 | — | — |
| 1974-12-12 | $10.13 | $12.07 | 19,000 | — | — |
| 1974-12-11 | $10.06 | $12.00 | 30,400 | — | — |
| 1974-12-10 | $10.19 | $12.15 | 43,600 | — | — |
| 1974-12-09 | $9.81 | $11.70 | 28,600 | — | — |
| 1974-12-06 | $9.75 | $11.62 | 47,200 | — | — |
| 1974-12-05 | $9.88 | $11.77 | 66,800 | — | — |
| 1974-12-04 | $10.13 | $12.07 | 25,400 | — | — |
| 1974-12-03 | $10.06 | $12.00 | 34,800 | — | — |
| 1974-12-02 | $10.06 | $12.00 | 66,400 | — | — |
| 1974-11-29 | $10.00 | $11.92 | 13,800 | — | — |
| 1974-11-27 | $9.88 | $11.77 | 39,000 | — | — |
| 1974-11-26 | $9.69 | $11.55 | 59,800 | — | — |
| 1974-11-25 | $9.63 | $11.47 | 28,400 | — | — |
| 1974-11-22 | $9.75 | $11.62 | 55,600 | — | — |
| 1974-11-21 | $9.63 | $11.47 | 27,800 | — | — |
| 1974-11-20 | $9.44 | $11.25 | 29,600 | — | — |
| 1974-11-19 | $9.63 | $11.47 | 42,800 | — | — |
| 1974-11-18 | $9.81 | $11.70 | 52,400 | — | — |
| 1974-11-15 | $10.19 | $12.15 | 42,800 | — | — |
| 1974-11-14 | $10.19 | $12.15 | 73,600 | — | — |
| 1974-11-13 | $10.00 | $11.92 | 39,400 | — | — |
| 1974-11-12 | $10.19 | $12.15 | 41,200 | — | — |
| 1974-11-11 | $10.31 | $12.29 | 76,400 | — | — |
| 1974-11-08 | $10.38 | $12.37 | 17,600 | — | — |
| 1974-11-07 | $10.31 | $12.29 | 19,800 | — | — |
| 1974-11-06 | $10.13 | $12.07 | 39,800 | — | — |
| 1974-11-05 | $10.06 | $12.00 | 28,600 | — | — |
| 1974-11-04 | $9.94 | $11.85 | 34,200 | — | — |
| 1974-11-01 | $9.94 | $11.85 | 113,000 | — | — |
| 1974-10-31 | $9.88 | $11.77 | 213,400 | — | — |
| 1974-10-30 | $9.88 | $11.77 | 140,600 | — | — |
| 1974-10-29 | $9.75 | $11.62 | 239,200 | — | — |
| 1974-10-28 | $9.50 | $11.33 | 32,400 | — | — |
| 1974-10-25 | $9.56 | $11.40 | 33,800 | — | — |
| 1974-10-24 | $9.50 | $11.33 | 140,200 | — | — |
| 1974-10-23 | $9.50 | $11.33 | 73,000 | — | — |
| 1974-10-22 | $9.50 | $11.33 | 435,400 | — | — |
| 1974-10-21 | $9.25 | $11.03 | 52,200 | — | — |
| 1974-10-18 | $9.38 | $11.18 | 64,000 | — | — |
| 1974-10-17 | $9.31 | $11.10 | 65,200 | — | — |
| 1974-10-16 | $9.25 | $11.03 | 55,400 | — | — |
| 1974-10-15 | $9.50 | $11.33 | 57,400 | — | — |
| 1974-10-14 | $9.56 | $11.40 | 185,400 | — | — |
| 1974-10-11 | $9.06 | $10.80 | 147,400 | — | — |
| 1974-10-10 | $9.06 | $10.80 | 102,200 | — | — |
| 1974-10-09 | $8.63 | $10.28 | 35,800 | — | — |
| 1974-10-08 | $8.63 | $10.28 | 34,000 | — | — |
| 1974-10-07 | $8.69 | $10.36 | 31,600 | — | — |
| 1974-10-04 | $8.56 | $10.21 | 27,200 | — | — |
| 1974-10-03 | $8.63 | $10.28 | 32,800 | — | — |
| 1974-10-02 | $8.69 | $10.36 | 39,000 | — | — |
| 1974-10-01 | $8.75 | $10.43 | 21,600 | — | — |
| 1974-09-30 | $8.94 | $10.66 | 16,800 | — | — |
| 1974-09-27 | $8.94 | $10.66 | 20,600 | — | — |
| 1974-09-26 | $8.94 | $10.66 | 17,800 | — | — |
| 1974-09-25 | $9.00 | $10.73 | 52,800 | — | — |
| 1974-09-24 | $8.94 | $10.66 | 24,200 | — | — |
| 1974-09-23 | $9.19 | $10.95 | 40,800 | — | — |
| 1974-09-20 | $9.25 | $11.03 | 50,600 | — | — |
| 1974-09-19 | $9.13 | $10.88 | 105,400 | — | — |
| 1974-09-18 | $8.81 | $10.51 | 38,600 | — | — |
| 1974-09-17 | $8.81 | $10.51 | 36,200 | — | — |
| 1974-09-16 | $8.81 | $10.51 | 35,800 | — | — |
| 1974-09-13 | $8.81 | $10.51 | 30,600 | — | — |
| 1974-09-12 | $8.81 | $10.51 | 41,400 | — | — |
| 1974-09-11 | $8.94 | $10.66 | 47,600 | — | — |
| 1974-09-10 | $9.06 | $10.80 | 79,800 | — | — |
| 1974-09-09 | $9.31 | $11.10 | 31,000 | — | — |
| 1974-09-06 | $9.63 | $11.19 | 31,600 | — | — |
| 1974-09-05 | $9.56 | $11.12 | 24,800 | — | — |
| 1974-09-04 | $9.50 | $11.05 | 38,800 | — | — |
| 1974-09-03 | $9.56 | $11.12 | 32,400 | — | — |
| 1974-08-30 | $9.44 | $10.98 | 129,400 | — | — |
| 1974-08-29 | $9.31 | $10.83 | 100,000 | — | — |
| 1974-08-28 | $9.50 | $11.05 | 82,400 | — | — |
| 1974-08-27 | $9.56 | $11.12 | 26,000 | — | — |
| 1974-08-26 | $9.69 | $11.27 | 56,400 | — | — |
| 1974-08-23 | $10.00 | $11.63 | 85,400 | — | — |
| 1974-08-22 | $10.13 | $11.78 | 44,200 | — | — |
| 1974-08-21 | $10.19 | $11.85 | 19,200 | — | — |
| 1974-08-20 | $10.25 | $11.92 | 36,800 | — | — |
| 1974-08-19 | $10.25 | $11.92 | 15,000 | — | — |
| 1974-08-16 | $10.44 | $12.14 | 16,800 | — | — |
| 1974-08-15 | $10.25 | $11.92 | 27,400 | — | — |
| 1974-08-14 | $10.50 | $12.21 | 23,800 | — | — |
| 1974-08-13 | $10.56 | $12.28 | 34,200 | — | — |
| 1974-08-12 | $10.75 | $12.50 | 10,000 | — | — |
| 1974-08-09 | $10.75 | $12.50 | 60,600 | — | — |
| 1974-08-08 | $10.75 | $12.50 | 36,400 | — | — |
| 1974-08-07 | $10.88 | $12.65 | 17,000 | — | — |
| 1974-08-06 | $10.69 | $12.43 | 18,800 | — | — |
| 1974-08-05 | $10.63 | $12.36 | 8,200 | — | — |
| 1974-08-02 | $10.56 | $12.28 | 29,800 | — | — |
| 1974-08-01 | $10.63 | $12.36 | 23,800 | — | — |
| 1974-07-31 | $10.75 | $12.50 | 29,400 | — | — |
| 1974-07-30 | $11.13 | $12.94 | 23,800 | — | — |
| 1974-07-29 | $11.25 | $13.08 | 14,200 | — | — |
| 1974-07-26 | $11.38 | $13.23 | 12,200 | — | — |
| 1974-07-25 | $11.50 | $13.38 | 34,400 | — | — |
| 1974-07-24 | $11.44 | $13.30 | 15,600 | — | — |
| 1974-07-23 | $11.00 | $12.79 | 19,400 | — | — |
| 1974-07-22 | $10.75 | $12.50 | 19,600 | — | — |
| 1974-07-19 | $10.81 | $12.58 | 17,400 | — | — |
| 1974-07-18 | $10.88 | $12.65 | 33,600 | — | — |
| 1974-07-17 | $10.81 | $12.58 | 47,400 | — | — |
| 1974-07-16 | $10.75 | $12.50 | 55,000 | — | — |
| 1974-07-15 | $10.69 | $12.43 | 93,400 | — | — |
| 1974-07-12 | $10.38 | $12.07 | 23,600 | — | — |
| 1974-07-11 | $10.13 | $11.78 | 29,800 | — | — |
| 1974-07-10 | $10.13 | $11.78 | 57,800 | — | — |
| 1974-07-09 | $10.06 | $11.70 | 40,200 | — | — |
| 1974-07-08 | $10.06 | $11.70 | 113,800 | — | — |
| 1974-07-05 | $10.38 | $12.07 | 12,600 | — | — |
| 1974-07-03 | $10.38 | $12.07 | 45,800 | — | — |
| 1974-07-02 | $10.38 | $12.07 | 37,800 | — | — |
| 1974-07-01 | $10.44 | $12.14 | 33,000 | — | — |
| 1974-06-28 | $10.31 | $11.99 | 25,200 | — | — |
| 1974-06-27 | $10.25 | $11.92 | 33,000 | — | — |
| 1974-06-26 | $10.38 | $12.07 | 23,200 | — | — |
| 1974-06-25 | $10.31 | $11.99 | 34,000 | — | — |
| 1974-06-24 | $10.25 | $11.92 | 44,400 | — | — |
| 1974-06-21 | $10.06 | $11.70 | 35,600 | — | — |
| 1974-06-20 | $10.19 | $11.85 | 103,800 | — | — |
| 1974-06-19 | $10.31 | $11.99 | 89,200 | — | — |
| 1974-06-18 | $10.50 | $12.21 | 59,200 | — | — |
| 1974-06-17 | $10.81 | $12.58 | 71,200 | — | — |
| 1974-06-14 | $11.31 | $12.88 | 18,800 | — | — |
| 1974-06-13 | $11.38 | $12.96 | 10,400 | — | — |
| 1974-06-12 | $11.44 | $13.03 | 14,200 | — | — |
| 1974-06-11 | $11.38 | $12.96 | 16,200 | — | — |
| 1974-06-10 | $11.56 | $13.17 | 16,800 | — | — |
| 1974-06-07 | $11.63 | $13.24 | 17,200 | — | — |
| 1974-06-06 | $11.63 | $13.24 | 16,800 | — | — |
| 1974-06-05 | $11.50 | $13.10 | 46,800 | — | — |
| 1974-06-04 | $11.31 | $12.88 | 37,800 | — | — |
| 1974-06-03 | $11.00 | $12.53 | 47,200 | — | — |
| 1974-05-31 | $11.00 | $12.53 | 54,200 | — | — |
| 1974-05-30 | $10.75 | $12.24 | 38,200 | — | — |
| 1974-05-29 | $10.81 | $12.31 | 13,600 | — | — |
| 1974-05-28 | $10.94 | $12.46 | 52,200 | — | — |
| 1974-05-24 | $11.00 | $12.53 | 26,400 | — | — |
| 1974-05-23 | $10.75 | $12.24 | 28,800 | — | — |
| 1974-05-22 | $10.63 | $12.10 | 20,600 | — | — |
| 1974-05-21 | $10.69 | $12.17 | 41,200 | — | — |
| 1974-05-20 | $10.81 | $12.31 | 39,400 | — | — |
| 1974-05-17 | $10.94 | $12.46 | 24,200 | — | — |
| 1974-05-16 | $10.88 | $12.39 | 25,400 | — | — |
| 1974-05-15 | $10.81 | $12.31 | 43,600 | — | — |
| 1974-05-14 | $11.00 | $12.53 | 32,800 | — | — |
| 1974-05-13 | $11.13 | $12.67 | 24,600 | — | — |
| 1974-05-10 | $11.19 | $12.74 | 28,000 | — | — |
| 1974-05-09 | $11.31 | $12.88 | 101,000 | — | — |
| 1974-05-08 | $11.50 | $13.10 | 50,600 | — | — |
| 1974-05-07 | $11.56 | $13.17 | 24,800 | — | — |
| 1974-05-06 | $11.56 | $13.17 | 12,600 | — | — |
| 1974-05-03 | $11.38 | $12.96 | 25,600 | — | — |
| 1974-05-02 | $11.13 | $12.67 | 34,600 | — | — |
| 1974-05-01 | $10.94 | $12.46 | 91,000 | — | — |
| 1974-04-30 | $10.75 | $12.24 | 57,400 | — | — |
| 1974-04-29 | $10.63 | $12.10 | 119,200 | — | — |
| 1974-04-26 | $10.94 | $12.46 | 39,600 | — | — |
| 1974-04-25 | $10.94 | $12.46 | 83,200 | — | — |
| 1974-04-24 | $11.00 | $12.53 | 58,200 | — | — |
| 1974-04-23 | $11.19 | $12.74 | 55,800 | — | — |
| 1974-04-22 | $11.44 | $13.03 | 21,400 | — | — |
| 1974-04-19 | $11.44 | $13.03 | 40,400 | — | — |
| 1974-04-18 | $11.50 | $13.10 | 96,800 | — | — |
| 1974-04-17 | $11.56 | $13.17 | 28,600 | — | — |
| 1974-04-16 | $11.69 | $13.31 | 25,400 | — | — |
| 1974-04-15 | $11.44 | $13.03 | 28,200 | — | — |
| 1974-04-11 | $11.44 | $13.03 | 73,600 | — | — |
| 1974-04-10 | $11.63 | $13.24 | 23,200 | — | — |
| 1974-04-09 | $11.75 | $13.38 | 18,000 | — | — |
| 1974-04-08 | $11.44 | $13.03 | 32,400 | — | — |
| 1974-04-05 | $11.44 | $13.03 | 262,600 | — | — |
| 1974-04-04 | $11.88 | $13.52 | 15,600 | — | — |
| 1974-04-03 | $11.69 | $13.31 | 23,600 | — | — |
| 1974-04-02 | $11.44 | $13.03 | 58,600 | — | — |
| 1974-04-01 | $11.44 | $13.03 | 30,800 | — | — |
| 1974-03-29 | $11.56 | $13.17 | 43,000 | — | — |
| 1974-03-28 | $11.63 | $13.24 | 25,800 | — | — |
| 1974-03-27 | $11.81 | $13.45 | 50,200 | — | — |
| 1974-03-26 | $11.75 | $13.38 | 26,800 | — | — |
| 1974-03-25 | $11.75 | $13.38 | 20,600 | — | — |
| 1974-03-22 | $11.75 | $13.38 | 35,800 | — | — |
| 1974-03-21 | $11.88 | $13.52 | 39,000 | — | — |
| 1974-03-20 | $11.81 | $13.45 | 111,400 | — | — |
| 1974-03-19 | $11.81 | $13.45 | 84,000 | — | — |
| 1974-03-18 | $12.00 | $13.67 | 35,600 | — | — |
| 1974-03-15 | $12.25 | $13.68 | 35,600 | — | — |
| 1974-03-14 | $12.31 | $13.75 | 34,400 | — | — |
| 1974-03-13 | $12.25 | $13.68 | 27,200 | — | — |
| 1974-03-12 | $12.13 | $13.54 | 23,400 | — | — |
| 1974-03-11 | $12.06 | $13.47 | 122,400 | — | — |
| 1974-03-08 | $12.13 | $13.54 | 116,000 | — | — |
| 1974-03-07 | $12.19 | $13.61 | 37,400 | — | — |
| 1974-03-06 | $12.19 | $13.61 | 24,600 | — | — |
| 1974-03-05 | $12.13 | $13.54 | 47,400 | — | — |
| 1974-03-04 | $12.06 | $13.47 | 18,200 | — | — |
| 1974-03-01 | $12.06 | $13.47 | 29,000 | — | — |
| 1974-02-28 | $11.94 | $13.33 | 44,800 | — | — |
| 1974-02-27 | $12.00 | $13.40 | 21,600 | — | — |
| 1974-02-26 | $12.00 | $13.40 | 26,600 | — | — |
| 1974-02-25 | $11.88 | $13.27 | 37,200 | — | — |
| 1974-02-22 | $11.88 | $13.27 | 58,400 | — | — |
| 1974-02-21 | $12.00 | $13.40 | 62,600 | — | — |
| 1974-02-20 | $11.88 | $13.27 | 49,200 | — | — |
| 1974-02-19 | $11.88 | $13.27 | 45,200 | — | — |
| 1974-02-15 | $11.81 | $13.20 | 65,800 | — | — |
| 1974-02-14 | $11.75 | $13.13 | 23,800 | — | — |
| 1974-02-13 | $11.69 | $13.06 | 26,600 | — | — |
| 1974-02-12 | $11.75 | $13.13 | 56,800 | — | — |
| 1974-02-11 | $11.75 | $13.13 | 28,000 | — | — |
| 1974-02-08 | $11.81 | $13.20 | 95,400 | — | — |
| 1974-02-07 | $11.94 | $13.33 | 30,400 | — | — |
| 1974-02-06 | $11.88 | $13.27 | 54,400 | — | — |
| 1974-02-05 | $11.94 | $13.33 | 27,600 | — | — |
| 1974-02-04 | $11.88 | $13.27 | 27,800 | — | — |
| 1974-02-01 | $12.31 | $13.75 | 27,400 | — | — |
| 1974-01-31 | $12.25 | $13.68 | 25,400 | — | — |
| 1974-01-30 | $12.31 | $13.75 | 51,000 | — | — |
| 1974-01-29 | $12.44 | $13.89 | 39,000 | — | — |
| 1974-01-28 | $12.25 | $13.68 | 76,400 | — | — |
| 1974-01-25 | $12.06 | $13.47 | 41,600 | — | — |
| 1974-01-24 | $11.94 | $13.33 | 48,800 | — | — |
| 1974-01-23 | $11.63 | $12.99 | 31,200 | — | — |
| 1974-01-22 | $11.63 | $12.99 | 32,800 | — | — |
| 1974-01-21 | $11.56 | $12.92 | 30,800 | — | — |
| 1974-01-18 | $11.56 | $12.92 | 44,400 | — | — |
| 1974-01-17 | $11.69 | $13.06 | 50,000 | — | — |
| 1974-01-16 | $11.50 | $12.85 | 63,600 | — | — |
| 1974-01-15 | $11.38 | $12.71 | 35,000 | — | — |
| 1974-01-14 | $11.38 | $12.71 | 45,000 | — | — |
| 1974-01-11 | $11.25 | $12.57 | 43,800 | — | — |
| 1974-01-10 | $11.38 | $12.71 | 44,400 | — | — |
| 1974-01-09 | $11.44 | $12.78 | 39,800 | — | — |
| 1974-01-08 | $11.63 | $12.99 | 49,200 | — | — |
| 1974-01-07 | $11.75 | $13.13 | 36,600 | — | — |
| 1974-01-04 | $11.75 | $13.13 | 26,400 | — | — |
| 1974-01-03 | $11.88 | $13.27 | 50,800 | — | — |
| 1974-01-02 | $11.63 | $12.99 | 40,800 | — | — |