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
- 1973-02-21 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 | $7.50 | $7.60 | 4,350 | — | — |
| 1974-12-30 | $7.58 | $7.68 | 2,700 | — | — |
| 1974-12-27 | $7.67 | $7.77 | 1,800 | — | — |
| 1974-12-26 | $7.50 | $7.60 | 2,400 | — | — |
| 1974-12-24 | $7.42 | $7.52 | 900 | — | — |
| 1974-12-23 | $7.42 | $7.52 | 6,000 | — | — |
| 1974-12-20 | $7.25 | $7.35 | 6,300 | — | — |
| 1974-12-19 | $7.42 | $7.52 | 6,300 | — | — |
| 1974-12-18 | $7.50 | $7.60 | 2,550 | — | — |
| 1974-12-17 | $7.83 | $7.94 | 1,500 | — | — |
| 1974-12-16 | $7.67 | $7.77 | 1,050 | — | — |
| 1974-12-13 | $7.42 | $7.52 | 2,850 | — | — |
| 1974-12-12 | $7.83 | $7.94 | 2,100 | — | — |
| 1974-12-11 | $7.83 | $7.94 | 5,100 | — | — |
| 1974-12-10 | $7.50 | $7.60 | 2,100 | — | — |
| 1974-12-09 | $7.42 | $7.52 | 4,950 | — | — |
| 1974-12-06 | $7.33 | $7.43 | 5,100 | — | — |
| 1974-12-05 | $7.42 | $7.52 | 1,200 | — | — |
| 1974-12-04 | $7.42 | $7.52 | 3,000 | — | — |
| 1974-12-03 | $7.42 | $7.52 | 3,000 | — | — |
| 1974-12-02 | $7.42 | $7.52 | 2,700 | — | — |
| 1974-11-29 | $7.50 | $7.60 | 2,250 | — | — |
| 1974-11-27 | $7.58 | $7.68 | 3,600 | — | — |
| 1974-11-26 | $7.83 | $7.94 | 1,950 | — | — |
| 1974-11-25 | $8.08 | $8.19 | 7,800 | — | — |
| 1974-11-22 | $8.00 | $8.11 | 3,450 | — | — |
| 1974-11-21 | $8.17 | $8.28 | 750 | — | — |
| 1974-11-20 | $8.33 | $8.44 | 1,800 | — | — |
| 1974-11-19 | $8.42 | $8.53 | 2,250 | — | — |
| 1974-11-18 | $8.67 | $8.78 | 2,850 | — | — |
| 1974-11-15 | $8.67 | $8.78 | 1,650 | — | — |
| 1974-11-14 | $8.83 | $8.95 | 5,550 | — | — |
| 1974-11-13 | $8.83 | $8.95 | 1,500 | — | — |
| 1974-11-12 | $8.75 | $8.87 | 1,200 | — | — |
| 1974-11-11 | $8.83 | $8.95 | 4,500 | — | — |
| 1974-11-08 | $8.67 | $8.78 | 5,100 | — | — |
| 1974-11-07 | $8.42 | $8.53 | 1,050 | — | — |
| 1974-11-06 | $8.08 | $8.19 | 4,650 | — | — |
| 1974-11-05 | $8.00 | $8.11 | 1,050 | — | — |
| 1974-11-04 | $8.00 | $8.11 | 600 | — | — |
| 1974-11-01 | $8.00 | $8.11 | 2,400 | — | — |
| 1974-10-31 | $7.67 | $7.77 | 7,950 | — | — |
| 1974-10-30 | $8.08 | $8.19 | 3,450 | — | — |
| 1974-10-29 | $8.17 | $8.28 | 2,850 | — | — |
| 1974-10-28 | $8.17 | $8.28 | 300 | — | — |
| 1974-10-25 | $8.17 | $8.28 | 3,750 | — | — |
| 1974-10-24 | $8.33 | $8.44 | 1,650 | — | — |
| 1974-10-23 | $8.42 | $8.53 | 600 | — | — |
| 1974-10-22 | $8.50 | $8.61 | 8,550 | — | — |
| 1974-10-21 | $8.67 | $8.78 | 4,050 | — | — |
| 1974-10-18 | $8.67 | $8.78 | 1,200 | — | — |
| 1974-10-17 | $8.67 | $8.78 | 1,500 | — | — |
| 1974-10-16 | $8.50 | $8.61 | 7,050 | — | — |
| 1974-10-15 | $8.92 | $9.04 | 5,400 | — | — |
| 1974-10-14 | $9.17 | $9.29 | 4,050 | — | — |
| 1974-10-11 | $8.92 | $9.04 | 4,350 | — | — |
| 1974-10-10 | $8.58 | $8.70 | 2,100 | — | — |
| 1974-10-09 | $8.25 | $8.36 | 1,200 | — | — |
| 1974-10-08 | $8.08 | $8.19 | 150 | — | — |
| 1974-10-07 | $8.00 | $8.11 | 3,900 | — | — |
| 1974-10-04 | $7.75 | $7.85 | 1,650 | — | — |
| 1974-10-03 | $7.50 | $7.60 | 1,950 | — | — |
| 1974-10-02 | $7.67 | $7.77 | 1,500 | — | — |
| 1974-10-01 | $7.75 | $7.85 | 600 | — | — |
| 1974-09-30 | $7.58 | $7.68 | 2,100 | — | — |
| 1974-09-27 | $8.00 | $8.11 | 1,650 | — | — |
| 1974-09-26 | $8.08 | $8.19 | 2,100 | — | — |
| 1974-09-25 | $8.42 | $8.53 | 2,100 | — | — |
| 1974-09-24 | $8.33 | $8.44 | 3,300 | — | — |
| 1974-09-23 | $8.00 | $8.11 | 3,000 | — | — |
| 1974-09-20 | $7.83 | $7.94 | 900 | — | — |
| 1974-09-19 | $7.50 | $7.60 | 3,300 | — | — |
| 1974-09-18 | $7.17 | $7.26 | 2,250 | — | — |
| 1974-09-17 | $7.00 | $7.09 | 5,250 | — | — |
| 1974-09-16 | $7.08 | $7.18 | 1,500 | — | — |
| 1974-09-13 | $7.17 | $7.26 | 3,300 | — | — |
| 1974-09-12 | $7.08 | $7.18 | 1,800 | — | — |
| 1974-09-11 | $7.25 | $7.35 | 3,450 | — | — |
| 1974-09-10 | $7.17 | $7.26 | 2,700 | — | — |
| 1974-09-09 | $7.00 | $7.09 | 4,500 | — | — |
| 1974-09-06 | $7.42 | $7.52 | 5,550 | — | — |
| 1974-09-05 | $7.58 | $7.68 | 3,450 | — | — |
| 1974-09-04 | $7.58 | $7.68 | 6,000 | — | — |
| 1974-09-03 | $7.50 | $7.60 | 7,650 | — | — |
| 1974-08-30 | $7.58 | $7.68 | 1,800 | — | — |
| 1974-08-29 | $7.67 | $7.77 | 1,500 | — | — |
| 1974-08-28 | $7.75 | $7.85 | 16,950 | — | — |
| 1974-08-27 | $7.83 | $7.94 | 2,250 | — | — |
| 1974-08-26 | $7.75 | $7.85 | 6,750 | — | — |
| 1974-08-23 | $7.92 | $8.02 | 3,750 | — | — |
| 1974-08-22 | $7.92 | $8.02 | 5,850 | — | — |
| 1974-08-21 | $7.83 | $7.94 | 3,900 | — | — |
| 1974-08-20 | $8.00 | $8.11 | 1,650 | — | — |
| 1974-08-19 | $7.83 | $7.94 | 4,350 | — | — |
| 1974-08-16 | $8.08 | $8.19 | 4,950 | — | — |
| 1974-08-15 | $8.08 | $8.19 | 2,850 | — | — |
| 1974-08-14 | $8.33 | $8.44 | 7,350 | — | — |
| 1974-08-13 | $8.67 | $8.78 | 1,500 | — | — |
| 1974-08-12 | $8.50 | $8.61 | 1,200 | — | — |
| 1974-08-09 | $8.67 | $8.78 | 3,300 | — | — |
| 1974-08-08 | $8.67 | $8.78 | 3,750 | — | — |
| 1974-08-07 | $8.67 | $8.78 | 21,750 | — | — |
| 1974-08-06 | $8.83 | $8.95 | 900 | — | — |
| 1974-08-05 | $8.92 | $9.04 | 1,200 | — | — |
| 1974-08-02 | $8.75 | $8.87 | 600 | — | — |
| 1974-08-01 | $8.67 | $8.78 | 300 | — | — |
| 1974-07-31 | $8.67 | $8.78 | 4,200 | — | — |
| 1974-07-30 | $8.92 | $9.04 | 8,850 | — | — |
| 1974-07-29 | $9.17 | $9.29 | 4,350 | — | — |
| 1974-07-26 | $9.08 | $9.20 | 3,900 | — | — |
| 1974-07-25 | $8.75 | $8.87 | 3,600 | — | — |
| 1974-07-24 | $8.67 | $8.78 | 1,500 | — | — |
| 1974-07-23 | $8.67 | $8.78 | 12,450 | — | — |
| 1974-07-22 | $8.83 | $8.95 | 1,650 | — | — |
| 1974-07-19 | $8.83 | $8.95 | 2,100 | — | — |
| 1974-07-18 | $8.92 | $9.04 | 1,200 | — | — |
| 1974-07-17 | $8.83 | $8.95 | 2,850 | — | — |
| 1974-07-16 | $8.67 | $8.78 | 900 | — | — |
| 1974-07-15 | $8.67 | $8.78 | 10,950 | — | — |
| 1974-07-12 | $8.33 | $8.44 | 7,800 | — | — |
| 1974-07-11 | $8.50 | $8.61 | 13,350 | — | — |
| 1974-07-10 | $8.75 | $8.87 | 2,400 | — | — |
| 1974-07-09 | $8.75 | $8.87 | 2,550 | — | — |
| 1974-07-08 | $8.83 | $8.95 | 5,400 | — | — |
| 1974-07-05 | $9.08 | $9.20 | 1,350 | — | — |
| 1974-07-03 | $8.92 | $9.04 | 900 | — | — |
| 1974-07-02 | $8.67 | $8.78 | 2,400 | — | — |
| 1974-07-01 | $8.92 | $9.04 | 1,800 | — | — |
| 1974-06-28 | $8.83 | $8.95 | 5,100 | — | — |
| 1974-06-27 | $8.83 | $8.95 | 3,450 | — | — |
| 1974-06-26 | $9.00 | $9.12 | 1,950 | — | — |
| 1974-06-25 | $8.83 | $8.95 | 4,050 | — | — |
| 1974-06-24 | $8.83 | $8.95 | 2,100 | — | — |
| 1974-06-21 | $8.75 | $8.87 | 5,850 | — | — |
| 1974-06-20 | $8.67 | $8.78 | 4,950 | — | — |
| 1974-06-19 | $8.67 | $8.78 | 18,300 | — | — |
| 1974-06-18 | $9.08 | $9.20 | 3,000 | — | — |
| 1974-06-17 | $9.08 | $9.20 | 2,400 | — | — |
| 1974-06-14 | $9.17 | $9.29 | 1,950 | — | — |
| 1974-06-13 | $9.17 | $9.29 | 23,700 | — | — |
| 1974-06-12 | $9.00 | $9.12 | 21,150 | — | — |
| 1974-06-11 | $9.17 | $9.29 | 6,300 | — | — |
| 1974-06-10 | $9.25 | $9.37 | 5,550 | — | — |
| 1974-06-07 | $9.33 | $9.46 | 165,900 | — | — |
| 1974-06-06 | $9.67 | $9.80 | 14,850 | — | — |
| 1974-06-05 | $9.50 | $9.63 | 7,350 | — | — |
| 1974-06-04 | $9.50 | $9.63 | 1,500 | — | — |
| 1974-06-03 | $9.67 | $9.80 | 3,000 | — | — |
| 1974-05-31 | $9.83 | $9.96 | 5,850 | — | — |
| 1974-05-30 | $10.00 | $10.13 | 750 | — | — |
| 1974-05-29 | $10.00 | $10.13 | 3,450 | — | — |
| 1974-05-28 | $9.58 | $9.71 | 1,200 | — | — |
| 1974-05-24 | $9.67 | $9.80 | 7,500 | — | — |
| 1974-05-23 | $9.58 | $9.71 | 5,250 | — | — |
| 1974-05-22 | $9.42 | $9.54 | 1,650 | — | — |
| 1974-05-21 | $9.50 | $9.63 | 9,300 | — | — |
| 1974-05-20 | $9.58 | $9.71 | 2,250 | — | — |
| 1974-05-17 | $9.67 | $9.80 | 5,250 | — | — |
| 1974-05-16 | $9.83 | $9.96 | 2,250 | — | — |
| 1974-05-15 | $9.92 | $10.05 | 3,300 | — | — |
| 1974-05-14 | $10.25 | $10.39 | 1,650 | — | — |
| 1974-05-13 | $9.92 | $10.05 | 4,200 | — | — |
| 1974-05-10 | $10.08 | $10.22 | 3,750 | — | — |
| 1974-05-09 | $9.83 | $9.96 | 2,250 | — | — |
| 1974-05-08 | $9.83 | $9.96 | 3,300 | — | — |
| 1974-05-07 | $10.00 | $10.13 | 2,100 | — | — |
| 1974-05-06 | $9.83 | $9.96 | 9,300 | — | — |
| 1974-05-03 | $9.92 | $10.05 | 4,500 | — | — |
| 1974-05-02 | $9.92 | $10.05 | 1,800 | — | — |
| 1974-05-01 | $9.92 | $10.05 | 9,000 | — | — |
| 1974-04-30 | $9.92 | $10.05 | 7,350 | — | — |
| 1974-04-29 | $10.17 | $10.30 | 2,250 | — | — |
| 1974-04-26 | $10.17 | $10.30 | 2,400 | — | — |
| 1974-04-25 | $10.25 | $10.39 | 5,700 | — | — |
| 1974-04-24 | $10.33 | $10.47 | 9,450 | — | — |
| 1974-04-23 | $10.75 | $10.89 | 5,700 | — | — |
| 1974-04-22 | $11.25 | $11.40 | 1,650 | — | — |
| 1974-04-19 | $11.25 | $11.40 | 2,100 | — | — |
| 1974-04-18 | $11.33 | $11.48 | 15,750 | — | — |
| 1974-04-17 | $11.42 | $11.57 | 2,550 | — | — |
| 1974-04-16 | $11.42 | $11.57 | 750 | — | — |
| 1974-04-15 | $11.33 | $11.48 | 1,350 | — | — |
| 1974-04-11 | $11.33 | $11.48 | 300 | — | — |
| 1974-04-10 | $11.33 | $11.48 | 2,100 | — | — |
| 1974-04-09 | $11.50 | $11.65 | 750 | — | — |
| 1974-04-08 | $11.42 | $11.57 | 1,050 | — | — |
| 1974-04-05 | $11.25 | $11.40 | 900 | — | — |
| 1974-04-04 | $11.33 | $11.48 | 1,350 | — | — |
| 1974-04-03 | $11.25 | $11.40 | 900 | — | — |
| 1974-04-02 | $11.33 | $11.48 | 1,800 | — | — |
| 1974-04-01 | $11.17 | $11.32 | 900 | — | — |
| 1974-03-29 | $11.33 | $11.48 | 3,150 | — | — |
| 1974-03-28 | $11.25 | $11.40 | 12,150 | — | — |
| 1974-03-27 | $11.33 | $11.48 | 3,600 | — | — |
| 1974-03-26 | $11.50 | $11.65 | 6,000 | — | — |
| 1974-03-25 | $11.58 | $11.74 | 7,500 | — | — |
| 1974-03-22 | $11.58 | $11.74 | 2,250 | — | — |
| 1974-03-21 | $11.50 | $11.65 | 3,000 | — | — |
| 1974-03-20 | $11.58 | $11.74 | 3,300 | — | — |
| 1974-03-19 | $11.75 | $11.91 | 2,400 | — | — |
| 1974-03-18 | $11.75 | $11.91 | 1,350 | — | — |
| 1974-03-15 | $11.92 | $12.08 | 1,050 | — | — |
| 1974-03-14 | $11.75 | $11.91 | 10,200 | — | — |
| 1974-03-13 | $12.08 | $12.24 | 5,550 | — | — |
| 1974-03-12 | $12.08 | $12.24 | 10,050 | — | — |
| 1974-03-11 | $12.25 | $12.41 | 5,700 | — | — |
| 1974-03-08 | $12.25 | $12.41 | 9,600 | — | — |
| 1974-03-07 | $12.42 | $12.58 | 8,550 | — | — |
| 1974-03-06 | $12.17 | $12.33 | 15,750 | — | — |
| 1974-03-05 | $11.83 | $11.99 | 8,100 | — | — |
| 1974-03-04 | $11.67 | $11.82 | 600 | — | — |
| 1974-03-01 | $11.67 | $11.82 | 750 | — | — |
| 1974-02-28 | $11.75 | $11.91 | 3,300 | — | — |
| 1974-02-27 | $11.75 | $11.91 | 1,650 | — | — |
| 1974-02-26 | $11.50 | $11.65 | 10,200 | — | — |
| 1974-02-25 | $11.67 | $11.82 | 3,900 | — | — |
| 1974-02-22 | $11.67 | $11.82 | 10,800 | — | — |
| 1974-02-21 | $11.67 | $11.82 | 5,550 | — | — |
| 1974-02-20 | $11.67 | $11.82 | 3,450 | — | — |
| 1974-02-19 | $11.67 | $11.82 | 6,300 | — | — |
| 1974-02-15 | $11.67 | $11.82 | 900 | — | — |
| 1974-02-14 | $11.50 | $11.65 | 32,250 | — | — |
| 1974-02-13 | $11.42 | $11.57 | 1,350 | — | — |
| 1974-02-12 | $11.67 | $11.82 | 5,400 | — | — |
| 1974-02-11 | $12.08 | $12.24 | 1,650 | — | — |
| 1974-02-08 | $12.25 | $12.41 | 15,750 | — | — |
| 1974-02-07 | $12.00 | $12.16 | 2,550 | — | — |
| 1974-02-06 | $12.17 | $12.33 | 2,250 | — | — |
| 1974-02-05 | $12.50 | $12.67 | 150 | — | — |
| 1974-02-04 | $12.67 | $12.84 | 1,800 | — | — |
| 1974-02-01 | $12.67 | $12.84 | 450 | — | — |
| 1974-01-31 | $12.67 | $12.84 | 7,650 | — | — |
| 1974-01-30 | $12.83 | $13.00 | 1,800 | — | — |
| 1974-01-29 | $12.83 | $13.00 | 3,300 | — | — |
| 1974-01-28 | $12.92 | $13.09 | 2,700 | — | — |
| 1974-01-25 | $12.83 | $13.00 | 1,200 | — | — |
| 1974-01-24 | $12.92 | $13.09 | 900 | — | — |
| 1974-01-23 | $12.75 | $12.92 | 1,200 | — | — |
| 1974-01-22 | $12.75 | $12.92 | 600 | — | — |
| 1974-01-21 | $12.50 | $12.67 | 1,350 | — | — |
| 1974-01-18 | $13.00 | $13.17 | 4,200 | — | — |
| 1974-01-17 | $12.92 | $13.09 | 7,950 | — | — |
| 1974-01-16 | $12.83 | $13.00 | 2,400 | — | — |
| 1974-01-15 | $12.58 | $12.75 | 2,100 | — | — |
| 1974-01-14 | $12.58 | $12.75 | 1,200 | — | — |
| 1974-01-11 | $12.67 | $12.84 | 11,400 | — | — |
| 1974-01-10 | $12.33 | $12.50 | 15,450 | — | — |
| 1974-01-09 | $12.08 | $12.24 | 3,900 | — | — |
| 1974-01-08 | $12.50 | $12.67 | 1,950 | — | — |
| 1974-01-07 | $12.50 | $12.67 | 1,500 | — | — |
| 1974-01-04 | $12.67 | $12.84 | 6,000 | — | — |
| 1974-01-03 | $12.42 | $12.58 | 3,150 | — | — |
| 1974-01-02 | $12.25 | $12.41 | 600 | — | — |