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
- 1973-05-03 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 | $16.38 | $16.37 | 42,300 | — | — |
| 1974-12-30 | $15.75 | $15.75 | 18,300 | — | — |
| 1974-12-27 | $15.38 | $15.38 | 15,200 | — | — |
| 1974-12-26 | $15.38 | $15.38 | 23,700 | — | — |
| 1974-12-24 | $15.50 | $15.50 | 8,900 | — | — |
| 1974-12-23 | $15.25 | $15.25 | 38,500 | — | — |
| 1974-12-20 | $16.25 | $16.25 | 5,100 | — | — |
| 1974-12-19 | $17.25 | $17.25 | 13,800 | — | — |
| 1974-12-18 | $16.88 | $16.87 | 19,300 | — | — |
| 1974-12-17 | $16.63 | $16.62 | 21,100 | — | — |
| 1974-12-16 | $15.50 | $15.50 | 32,300 | — | — |
| 1974-12-13 | $16.25 | $16.25 | 12,100 | — | — |
| 1974-12-12 | $16.00 | $16.00 | 7,400 | — | — |
| 1974-12-11 | $16.50 | $16.50 | 21,700 | — | — |
| 1974-12-10 | $16.88 | $16.87 | 28,300 | — | — |
| 1974-12-09 | $16.13 | $16.12 | 21,000 | — | — |
| 1974-12-06 | $15.38 | $15.38 | 63,800 | — | — |
| 1974-12-05 | $16.00 | $16.00 | 43,300 | — | — |
| 1974-12-04 | $17.38 | $17.37 | 24,200 | — | — |
| 1974-12-03 | $17.38 | $17.37 | 10,100 | — | — |
| 1974-12-02 | $17.63 | $17.62 | 31,200 | — | — |
| 1974-11-29 | $19.13 | $19.12 | 10,200 | — | — |
| 1974-11-27 | $19.50 | $19.50 | 23,200 | — | — |
| 1974-11-26 | $19.50 | $19.50 | 28,100 | — | — |
| 1974-11-25 | $19.38 | $19.37 | 32,500 | — | — |
| 1974-11-22 | $19.00 | $19.00 | 22,700 | — | — |
| 1974-11-21 | $18.00 | $18.00 | 10,500 | — | — |
| 1974-11-20 | $17.50 | $17.50 | 6,800 | — | — |
| 1974-11-19 | $18.00 | $18.00 | 22,600 | — | — |
| 1974-11-18 | $17.88 | $17.87 | 36,800 | — | — |
| 1974-11-15 | $18.75 | $18.75 | 12,300 | — | — |
| 1974-11-14 | $19.00 | $19.00 | 31,100 | — | — |
| 1974-11-13 | $19.25 | $19.25 | 17,800 | — | — |
| 1974-11-12 | $18.75 | $18.75 | 118,600 | — | — |
| 1974-11-11 | $19.75 | $19.75 | 48,000 | — | — |
| 1974-11-08 | $19.38 | $19.37 | 30,400 | — | — |
| 1974-11-07 | $19.75 | $19.75 | 34,200 | — | — |
| 1974-11-06 | $18.75 | $18.75 | 55,300 | — | — |
| 1974-11-05 | $18.63 | $18.62 | 32,900 | — | — |
| 1974-11-04 | $17.13 | $17.12 | 11,200 | — | — |
| 1974-11-01 | $17.38 | $17.37 | 10,900 | — | — |
| 1974-10-31 | $17.38 | $17.37 | 29,600 | — | — |
| 1974-10-30 | $17.75 | $17.75 | 54,800 | — | — |
| 1974-10-29 | $17.00 | $17.00 | 48,500 | — | — |
| 1974-10-28 | $16.13 | $16.12 | 17,900 | — | — |
| 1974-10-25 | $16.50 | $16.50 | 9,600 | — | — |
| 1974-10-24 | $16.25 | $16.25 | 20,700 | — | — |
| 1974-10-23 | $16.75 | $16.75 | 14,500 | — | — |
| 1974-10-22 | $17.25 | $17.25 | 34,900 | — | — |
| 1974-10-21 | $17.50 | $17.50 | 17,300 | — | — |
| 1974-10-18 | $17.63 | $17.62 | 36,600 | — | — |
| 1974-10-17 | $16.88 | $16.87 | 21,700 | — | — |
| 1974-10-16 | $16.50 | $16.50 | 12,100 | — | — |
| 1974-10-15 | $15.88 | $15.87 | 10,800 | — | — |
| 1974-10-14 | $16.50 | $16.50 | 36,800 | — | — |
| 1974-10-11 | $15.75 | $15.75 | 27,700 | — | — |
| 1974-10-10 | $16.50 | $16.50 | 102,500 | — | — |
| 1974-10-09 | $16.13 | $16.12 | 26,800 | — | — |
| 1974-10-08 | $14.63 | $14.62 | 22,500 | — | — |
| 1974-10-07 | $14.88 | $14.87 | 34,700 | — | — |
| 1974-10-04 | $13.75 | $13.75 | 18,000 | — | — |
| 1974-10-03 | $13.38 | $13.37 | 8,200 | — | — |
| 1974-10-02 | $13.38 | $13.37 | 14,700 | — | — |
| 1974-10-01 | $12.88 | $12.87 | 8,500 | — | — |
| 1974-09-30 | $12.00 | $12.00 | 12,000 | — | — |
| 1974-09-27 | $12.00 | $12.00 | 4,700 | — | — |
| 1974-09-26 | $12.50 | $12.50 | 15,100 | — | — |
| 1974-09-25 | $13.13 | $13.12 | 19,800 | — | — |
| 1974-09-24 | $13.00 | $13.00 | 3,200 | — | — |
| 1974-09-23 | $13.38 | $13.37 | 14,300 | — | — |
| 1974-09-20 | $12.88 | $12.87 | 20,700 | — | — |
| 1974-09-19 | $13.00 | $13.00 | 17,400 | — | — |
| 1974-09-18 | $12.13 | $12.12 | 4,600 | — | — |
| 1974-09-17 | $12.00 | $12.00 | 15,300 | — | — |
| 1974-09-16 | $12.25 | $12.25 | 7,300 | — | — |
| 1974-09-13 | $11.63 | $11.62 | 14,500 | — | — |
| 1974-09-12 | $11.38 | $11.37 | 14,200 | — | — |
| 1974-09-11 | $12.13 | $12.12 | 6,700 | — | — |
| 1974-09-10 | $12.63 | $12.62 | 15,300 | — | — |
| 1974-09-09 | $12.63 | $12.62 | 12,800 | — | — |
| 1974-09-06 | $13.75 | $13.75 | 36,800 | — | — |
| 1974-09-05 | $13.63 | $13.62 | 26,200 | — | — |
| 1974-09-04 | $12.00 | $12.00 | 16,800 | — | — |
| 1974-09-03 | $11.13 | $11.13 | 11,000 | — | — |
| 1974-08-30 | $11.63 | $11.62 | 12,400 | — | — |
| 1974-08-29 | $11.25 | $11.25 | 7,400 | — | — |
| 1974-08-28 | $11.88 | $11.87 | 14,000 | — | — |
| 1974-08-27 | $11.63 | $11.62 | 2,500 | — | — |
| 1974-08-26 | $11.88 | $11.87 | 7,800 | — | — |
| 1974-08-23 | $11.63 | $11.62 | 13,400 | — | — |
| 1974-08-22 | $12.00 | $12.00 | 10,900 | — | — |
| 1974-08-21 | $12.13 | $12.12 | 5,500 | — | — |
| 1974-08-20 | $12.38 | $12.37 | 5,800 | — | — |
| 1974-08-19 | $11.88 | $11.87 | 8,300 | — | — |
| 1974-08-16 | $11.88 | $11.87 | 3,600 | — | — |
| 1974-08-15 | $11.75 | $11.75 | 4,300 | — | — |
| 1974-08-14 | $11.63 | $11.62 | 12,200 | — | — |
| 1974-08-13 | $12.13 | $12.12 | 3,200 | — | — |
| 1974-08-12 | $12.13 | $12.12 | 8,000 | — | — |
| 1974-08-09 | $12.38 | $12.37 | 26,500 | — | — |
| 1974-08-08 | $12.75 | $12.75 | 12,100 | — | — |
| 1974-08-07 | $13.63 | $13.62 | 5,500 | — | — |
| 1974-08-06 | $13.75 | $13.75 | 47,800 | — | — |
| 1974-08-05 | $13.00 | $13.00 | 10,500 | — | — |
| 1974-08-02 | $12.75 | $12.75 | 2,300 | — | — |
| 1974-08-01 | $12.75 | $12.75 | 10,900 | — | — |
| 1974-07-31 | $13.38 | $13.37 | 3,700 | — | — |
| 1974-07-30 | $13.50 | $13.50 | 2,400 | — | — |
| 1974-07-29 | $13.63 | $13.62 | 7,400 | — | — |
| 1974-07-26 | $13.63 | $13.62 | 5,700 | — | — |
| 1974-07-25 | $13.88 | $13.87 | 8,000 | — | — |
| 1974-07-24 | $13.88 | $13.87 | 5,300 | — | — |
| 1974-07-23 | $14.13 | $14.13 | 49,400 | — | — |
| 1974-07-22 | $14.50 | $14.50 | 5,600 | — | — |
| 1974-07-19 | $14.25 | $14.25 | 5,000 | — | — |
| 1974-07-18 | $14.25 | $14.25 | 9,100 | — | — |
| 1974-07-17 | $14.63 | $14.62 | 9,700 | — | — |
| 1974-07-16 | $14.38 | $14.38 | 4,400 | — | — |
| 1974-07-15 | $14.38 | $14.38 | 8,900 | — | — |
| 1974-07-12 | $14.50 | $14.50 | 16,800 | — | — |
| 1974-07-11 | $13.38 | $13.37 | 9,400 | — | — |
| 1974-07-10 | $13.25 | $13.25 | 16,000 | — | — |
| 1974-07-09 | $12.63 | $12.62 | 17,600 | — | — |
| 1974-07-08 | $13.25 | $13.25 | 16,400 | — | — |
| 1974-07-05 | $14.13 | $14.13 | 11,200 | — | — |
| 1974-07-03 | $14.50 | $14.50 | 13,400 | — | — |
| 1974-07-02 | $15.00 | $15.00 | 9,200 | — | — |
| 1974-07-01 | $15.38 | $15.38 | 3,100 | — | — |
| 1974-06-28 | $15.63 | $15.62 | 6,100 | — | — |
| 1974-06-27 | $15.50 | $15.50 | 8,600 | — | — |
| 1974-06-26 | $16.00 | $16.00 | 6,000 | — | — |
| 1974-06-25 | $16.50 | $16.50 | 9,900 | — | — |
| 1974-06-24 | $15.75 | $15.75 | 8,800 | — | — |
| 1974-06-21 | $15.38 | $15.38 | 6,000 | — | — |
| 1974-06-20 | $15.75 | $15.75 | 6,000 | — | — |
| 1974-06-19 | $15.75 | $15.75 | 3,700 | — | — |
| 1974-06-18 | $16.00 | $16.00 | 2,200 | — | — |
| 1974-06-17 | $16.00 | $16.00 | 10,300 | — | — |
| 1974-06-14 | $16.25 | $16.25 | 14,800 | — | — |
| 1974-06-13 | $16.38 | $16.37 | 1,600 | — | — |
| 1974-06-12 | $16.13 | $16.12 | 9,700 | — | — |
| 1974-06-11 | $16.63 | $16.62 | 5,800 | — | — |
| 1974-06-10 | $17.13 | $17.12 | 12,000 | — | — |
| 1974-06-07 | $17.38 | $17.37 | 8,800 | — | — |
| 1974-06-06 | $18.25 | $18.25 | 9,500 | — | — |
| 1974-06-05 | $17.63 | $17.62 | 11,900 | — | — |
| 1974-06-04 | $17.25 | $17.25 | 24,800 | — | — |
| 1974-06-03 | $17.25 | $17.25 | 16,600 | — | — |
| 1974-05-31 | $15.63 | $15.62 | 3,700 | — | — |
| 1974-05-30 | $15.50 | $15.50 | 18,700 | — | — |
| 1974-05-29 | $15.13 | $15.12 | 22,300 | — | — |
| 1974-05-28 | $16.75 | $16.75 | 2,900 | — | — |
| 1974-05-24 | $16.88 | $16.87 | 11,400 | — | — |
| 1974-05-23 | $16.50 | $16.50 | 7,900 | — | — |
| 1974-05-22 | $16.38 | $16.37 | 13,600 | — | — |
| 1974-05-21 | $16.63 | $16.62 | 5,100 | — | — |
| 1974-05-20 | $16.75 | $16.75 | 9,500 | — | — |
| 1974-05-17 | $16.38 | $16.37 | 18,500 | — | — |
| 1974-05-16 | $16.75 | $16.75 | 7,900 | — | — |
| 1974-05-15 | $17.25 | $17.25 | 6,300 | — | — |
| 1974-05-14 | $17.63 | $17.62 | 6,200 | — | — |
| 1974-05-13 | $17.25 | $17.25 | 13,600 | — | — |
| 1974-05-10 | $17.00 | $17.00 | 9,800 | — | — |
| 1974-05-09 | $17.88 | $17.87 | 8,200 | — | — |
| 1974-05-08 | $17.13 | $17.12 | 52,300 | — | — |
| 1974-05-07 | $18.25 | $18.25 | 9,800 | — | — |
| 1974-05-06 | $19.00 | $19.00 | 12,400 | — | — |
| 1974-05-03 | $18.75 | $18.75 | 9,500 | — | — |
| 1974-05-02 | $19.00 | $19.00 | 41,100 | — | — |
| 1974-05-01 | $18.75 | $18.75 | 13,100 | — | — |
| 1974-04-30 | $17.63 | $17.62 | 5,600 | — | — |
| 1974-04-29 | $17.75 | $17.75 | 9,100 | — | — |
| 1974-04-26 | $17.63 | $17.62 | 34,700 | — | — |
| 1974-04-25 | $16.75 | $16.75 | 54,800 | — | — |
| 1974-04-24 | $17.13 | $17.12 | 21,000 | — | — |
| 1974-04-23 | $18.00 | $18.00 | 33,900 | — | — |
| 1974-04-22 | $19.63 | $19.62 | 6,600 | — | — |
| 1974-04-19 | $19.75 | $19.75 | 14,200 | — | — |
| 1974-04-18 | $20.50 | $20.50 | 11,500 | — | — |
| 1974-04-17 | $21.00 | $21.00 | 54,100 | — | — |
| 1974-04-16 | $21.50 | $21.50 | 47,500 | — | — |
| 1974-04-15 | $19.88 | $19.87 | 8,500 | — | — |
| 1974-04-11 | $19.88 | $19.87 | 24,000 | — | — |
| 1974-04-10 | $19.63 | $19.62 | 38,900 | — | — |
| 1974-04-09 | $19.63 | $19.62 | 29,300 | — | — |
| 1974-04-08 | $18.38 | $18.37 | 8,300 | — | — |
| 1974-04-05 | $18.63 | $18.62 | 18,100 | — | — |
| 1974-04-04 | $19.25 | $19.25 | 28,100 | — | — |
| 1974-04-03 | $18.75 | $18.75 | 8,200 | — | — |
| 1974-04-02 | $18.00 | $18.00 | 8,700 | — | — |
| 1974-04-01 | $18.00 | $18.00 | 9,800 | — | — |
| 1974-03-29 | $17.88 | $17.87 | 14,800 | — | — |
| 1974-03-28 | $17.75 | $17.75 | 24,900 | — | — |
| 1974-03-27 | $18.25 | $18.25 | 33,800 | — | — |
| 1974-03-26 | $18.50 | $18.50 | 17,800 | — | — |
| 1974-03-25 | $17.50 | $17.50 | 32,100 | — | — |
| 1974-03-22 | $17.50 | $17.50 | 5,400 | — | — |
| 1974-03-21 | $17.63 | $17.62 | 13,100 | — | — |
| 1974-03-20 | $17.88 | $17.87 | 7,900 | — | — |
| 1974-03-19 | $18.00 | $18.00 | 15,400 | — | — |
| 1974-03-18 | $17.75 | $17.75 | 16,000 | — | — |
| 1974-03-15 | $18.50 | $18.50 | 10,600 | — | — |
| 1974-03-14 | $18.63 | $18.62 | 27,100 | — | — |
| 1974-03-13 | $18.75 | $18.75 | 15,900 | — | — |
| 1974-03-12 | $18.75 | $18.75 | 20,500 | — | — |
| 1974-03-11 | $19.50 | $19.50 | 37,600 | — | — |
| 1974-03-08 | $19.25 | $19.25 | 34,800 | — | — |
| 1974-03-07 | $18.13 | $18.12 | 23,600 | — | — |
| 1974-03-06 | $19.13 | $19.12 | 70,800 | — | — |
| 1974-03-05 | $19.50 | $19.50 | 124,500 | — | — |
| 1974-03-04 | $18.63 | $18.62 | 42,400 | — | — |
| 1974-03-01 | $17.13 | $17.12 | 25,500 | — | — |
| 1974-02-28 | $16.38 | $16.37 | 9,000 | — | — |
| 1974-02-27 | $16.00 | $16.00 | 26,300 | — | — |
| 1974-02-26 | $16.25 | $16.25 | 18,600 | — | — |
| 1974-02-25 | $15.13 | $15.12 | 3,600 | — | — |
| 1974-02-22 | $15.00 | $15.00 | 9,900 | — | — |
| 1974-02-21 | $15.38 | $15.38 | 11,000 | — | — |
| 1974-02-20 | $15.38 | $15.38 | 19,400 | — | — |
| 1974-02-19 | $14.25 | $14.25 | 21,200 | — | — |
| 1974-02-15 | $15.00 | $15.00 | 6,900 | — | — |
| 1974-02-14 | $14.75 | $14.75 | 6,300 | — | — |
| 1974-02-13 | $13.75 | $13.75 | 7,900 | — | — |
| 1974-02-12 | $13.75 | $13.75 | 5,700 | — | — |
| 1974-02-11 | $13.25 | $13.25 | 11,500 | — | — |
| 1974-02-08 | $14.13 | $14.13 | 10,200 | — | — |
| 1974-02-07 | $14.50 | $14.50 | 4,900 | — | — |
| 1974-02-06 | $14.38 | $14.38 | 7,000 | — | — |
| 1974-02-05 | $14.00 | $14.00 | 20,000 | — | — |
| 1974-02-04 | $13.88 | $13.87 | 21,000 | — | — |
| 1974-02-01 | $15.63 | $15.62 | 4,200 | — | — |
| 1974-01-31 | $15.75 | $15.75 | 10,400 | — | — |
| 1974-01-30 | $15.63 | $15.62 | 28,700 | — | — |
| 1974-01-29 | $15.50 | $15.50 | 5,800 | — | — |
| 1974-01-28 | $15.38 | $15.38 | 20,800 | — | — |
| 1974-01-25 | $15.00 | $15.00 | 14,800 | — | — |
| 1974-01-24 | $15.25 | $15.25 | 19,800 | — | — |
| 1974-01-23 | $15.38 | $15.38 | 19,200 | — | — |
| 1974-01-22 | $15.50 | $15.50 | 27,200 | — | — |
| 1974-01-21 | $16.00 | $16.00 | 37,200 | — | — |
| 1974-01-18 | $13.38 | $13.37 | 23,200 | — | — |
| 1974-01-17 | $14.25 | $14.25 | 16,300 | — | — |
| 1974-01-16 | $13.50 | $13.50 | 10,200 | — | — |
| 1974-01-15 | $12.75 | $12.75 | 20,800 | — | — |
| 1974-01-14 | $12.25 | $12.25 | 10,400 | — | — |
| 1974-01-11 | $12.38 | $12.37 | 6,000 | — | — |
| 1974-01-10 | $11.63 | $11.62 | 5,400 | — | — |
| 1974-01-09 | $11.88 | $11.87 | 20,200 | — | — |
| 1974-01-08 | $12.13 | $12.12 | 12,900 | — | — |
| 1974-01-07 | $12.50 | $12.50 | 15,400 | — | — |
| 1974-01-04 | $12.25 | $12.25 | 40,700 | — | — |
| 1974-01-03 | $12.88 | $12.87 | 38,500 | — | — |
| 1974-01-02 | $10.75 | $10.75 | 8,100 | — | — |