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 | $18.25 | $18.25 | 71,850 | — | — |
| 1974-12-30 | $17.92 | $17.92 | 27,600 | — | — |
| 1974-12-27 | $17.58 | $17.58 | 79,500 | — | — |
| 1974-12-26 | $17.50 | $17.50 | 173,400 | — | — |
| 1974-12-24 | $17.67 | $17.67 | 24,300 | — | — |
| 1974-12-23 | $17.92 | $17.92 | 133,350 | — | — |
| 1974-12-20 | $18.58 | $18.58 | 43,200 | — | — |
| 1974-12-19 | $19.00 | $19.00 | 112,800 | — | — |
| 1974-12-18 | $18.67 | $18.67 | 109,200 | — | — |
| 1974-12-17 | $19.17 | $19.17 | 69,150 | — | — |
| 1974-12-16 | $19.00 | $19.00 | 35,400 | — | — |
| 1974-12-13 | $19.25 | $19.25 | 38,100 | — | — |
| 1974-12-12 | $19.08 | $19.08 | 61,950 | — | — |
| 1974-12-11 | $19.08 | $19.08 | 68,400 | — | — |
| 1974-12-10 | $18.42 | $18.42 | 60,000 | — | — |
| 1974-12-09 | $17.50 | $17.50 | 80,100 | — | — |
| 1974-12-06 | $17.08 | $17.08 | 103,800 | — | — |
| 1974-12-05 | $17.67 | $17.67 | 54,450 | — | — |
| 1974-12-04 | $18.17 | $18.17 | 40,200 | — | — |
| 1974-12-03 | $17.92 | $17.92 | 65,400 | — | — |
| 1974-12-02 | $18.67 | $18.67 | 52,800 | — | — |
| 1974-11-29 | $19.17 | $19.17 | 25,050 | — | — |
| 1974-11-27 | $18.92 | $18.92 | 44,700 | — | — |
| 1974-11-26 | $18.67 | $18.67 | 53,250 | — | — |
| 1974-11-25 | $18.17 | $18.17 | 104,100 | — | — |
| 1974-11-22 | $18.25 | $18.25 | 101,700 | — | — |
| 1974-11-21 | $18.00 | $18.00 | 117,150 | — | — |
| 1974-11-20 | $17.92 | $17.92 | 29,100 | — | — |
| 1974-11-19 | $18.08 | $18.08 | 60,300 | — | — |
| 1974-11-18 | $17.67 | $17.67 | 57,900 | — | — |
| 1974-11-15 | $18.58 | $18.58 | 62,400 | — | — |
| 1974-11-14 | $19.17 | $19.17 | 87,300 | — | — |
| 1974-11-13 | $19.50 | $19.50 | 54,000 | — | — |
| 1974-11-12 | $19.58 | $19.58 | 106,800 | — | — |
| 1974-11-11 | $20.00 | $20.00 | 25,650 | — | — |
| 1974-11-08 | $19.92 | $19.92 | 41,400 | — | — |
| 1974-11-07 | $19.33 | $19.33 | 95,400 | — | — |
| 1974-11-06 | $19.67 | $19.67 | 129,900 | — | — |
| 1974-11-05 | $19.17 | $19.17 | 42,150 | — | — |
| 1974-11-04 | $18.58 | $18.58 | 43,800 | — | — |
| 1974-11-01 | $18.33 | $18.33 | 71,850 | — | — |
| 1974-10-31 | $18.83 | $18.83 | 166,350 | — | — |
| 1974-10-30 | $20.00 | $20.00 | 100,650 | — | — |
| 1974-10-29 | $19.50 | $19.50 | 65,850 | — | — |
| 1974-10-28 | $18.25 | $18.25 | 47,550 | — | — |
| 1974-10-25 | $18.25 | $18.25 | 74,850 | — | — |
| 1974-10-24 | $18.42 | $18.42 | 76,200 | — | — |
| 1974-10-23 | $18.67 | $18.67 | 110,400 | — | — |
| 1974-10-22 | $20.50 | $20.50 | 62,700 | — | — |
| 1974-10-21 | $20.67 | $20.67 | 56,700 | — | — |
| 1974-10-18 | $20.83 | $20.83 | 46,350 | — | — |
| 1974-10-17 | $19.83 | $19.83 | 53,250 | — | — |
| 1974-10-16 | $19.42 | $19.42 | 78,900 | — | — |
| 1974-10-15 | $19.33 | $19.33 | 75,300 | — | — |
| 1974-10-14 | $20.92 | $20.92 | 93,450 | — | — |
| 1974-10-11 | $20.58 | $20.58 | 79,200 | — | — |
| 1974-10-10 | $20.42 | $20.42 | 140,100 | — | — |
| 1974-10-09 | $19.92 | $19.92 | 46,350 | — | — |
| 1974-10-08 | $18.58 | $18.58 | 100,950 | — | — |
| 1974-10-07 | $18.67 | $18.67 | 69,450 | — | — |
| 1974-10-04 | $16.83 | $16.83 | 47,400 | — | — |
| 1974-10-03 | $16.08 | $16.08 | 27,000 | — | — |
| 1974-10-02 | $16.25 | $16.25 | 42,450 | — | — |
| 1974-10-01 | $16.67 | $16.67 | 190,200 | — | — |
| 1974-09-30 | $16.83 | $16.83 | 55,650 | — | — |
| 1974-09-27 | $17.33 | $17.33 | 76,200 | — | — |
| 1974-09-26 | $17.67 | $17.67 | 62,550 | — | — |
| 1974-09-25 | $18.83 | $18.83 | 70,800 | — | — |
| 1974-09-24 | $19.00 | $19.00 | 58,800 | — | — |
| 1974-09-23 | $20.25 | $20.25 | 36,600 | — | — |
| 1974-09-20 | $20.50 | $20.50 | 35,850 | — | — |
| 1974-09-19 | $20.67 | $20.67 | 64,350 | — | — |
| 1974-09-18 | $19.17 | $19.17 | 35,550 | — | — |
| 1974-09-17 | $19.50 | $19.50 | 65,250 | — | — |
| 1974-09-16 | $19.42 | $19.42 | 34,200 | — | — |
| 1974-09-13 | $19.08 | $19.08 | 57,750 | — | — |
| 1974-09-12 | $19.83 | $19.83 | 45,150 | — | — |
| 1974-09-11 | $20.17 | $20.17 | 36,150 | — | — |
| 1974-09-10 | $20.00 | $20.00 | 35,700 | — | — |
| 1974-09-09 | $20.08 | $20.08 | 36,750 | — | — |
| 1974-09-06 | $20.58 | $20.58 | 77,100 | — | — |
| 1974-09-05 | $20.50 | $20.50 | 73,800 | — | — |
| 1974-09-04 | $20.08 | $20.08 | 81,000 | — | — |
| 1974-09-03 | $20.58 | $20.58 | 42,750 | — | — |
| 1974-08-30 | $21.50 | $21.50 | 73,650 | — | — |
| 1974-08-29 | $20.42 | $20.42 | 50,400 | — | — |
| 1974-08-28 | $20.67 | $20.67 | 56,850 | — | — |
| 1974-08-27 | $20.58 | $20.58 | 61,200 | — | — |
| 1974-08-26 | $21.00 | $21.00 | 94,050 | — | — |
| 1974-08-23 | $20.42 | $20.42 | 72,000 | — | — |
| 1974-08-22 | $20.42 | $20.42 | 164,550 | — | — |
| 1974-08-21 | $21.00 | $21.00 | 49,950 | — | — |
| 1974-08-20 | $21.25 | $21.25 | 54,600 | — | — |
| 1974-08-19 | $21.08 | $21.08 | 87,300 | — | — |
| 1974-08-16 | $21.08 | $21.08 | 118,800 | — | — |
| 1974-08-15 | $21.92 | $21.92 | 73,650 | — | — |
| 1974-08-14 | $22.33 | $22.33 | 55,800 | — | — |
| 1974-08-13 | $23.08 | $23.08 | 71,100 | — | — |
| 1974-08-12 | $23.42 | $23.42 | 79,650 | — | — |
| 1974-08-09 | $24.25 | $24.25 | 12,150 | — | — |
| 1974-08-08 | $24.50 | $24.50 | 54,000 | — | — |
| 1974-08-07 | $24.33 | $24.33 | 69,450 | — | — |
| 1974-08-06 | $23.33 | $23.33 | 51,900 | — | — |
| 1974-08-05 | $23.00 | $23.00 | 49,350 | — | — |
| 1974-08-02 | $22.83 | $22.83 | 39,450 | — | — |
| 1974-08-01 | $22.92 | $22.92 | 169,500 | — | — |
| 1974-07-31 | $23.58 | $23.58 | 51,750 | — | — |
| 1974-07-30 | $23.58 | $23.58 | 28,200 | — | — |
| 1974-07-29 | $23.50 | $23.50 | 53,250 | — | — |
| 1974-07-26 | $23.67 | $23.67 | 97,800 | — | — |
| 1974-07-25 | $23.83 | $23.83 | 96,000 | — | — |
| 1974-07-24 | $24.67 | $24.67 | 67,350 | — | — |
| 1974-07-23 | $25.50 | $25.50 | 46,650 | — | — |
| 1974-07-22 | $25.17 | $25.17 | 65,100 | — | — |
| 1974-07-19 | $25.42 | $25.42 | 74,100 | — | — |
| 1974-07-18 | $25.50 | $25.50 | 82,200 | — | — |
| 1974-07-17 | $25.58 | $25.58 | 43,350 | — | — |
| 1974-07-16 | $24.92 | $24.92 | 51,150 | — | — |
| 1974-07-15 | $24.50 | $24.50 | 39,600 | — | — |
| 1974-07-12 | $24.25 | $24.25 | 127,500 | — | — |
| 1974-07-11 | $23.33 | $23.33 | 99,300 | — | — |
| 1974-07-10 | $23.08 | $23.08 | 43,050 | — | — |
| 1974-07-09 | $23.00 | $23.00 | 121,800 | — | — |
| 1974-07-08 | $22.67 | $22.67 | 66,300 | — | — |
| 1974-07-05 | $23.33 | $23.33 | 47,700 | — | — |
| 1974-07-03 | $23.83 | $23.83 | 93,150 | — | — |
| 1974-07-02 | $24.67 | $24.67 | 55,350 | — | — |
| 1974-07-01 | $24.92 | $24.92 | 40,050 | — | — |
| 1974-06-28 | $24.50 | $24.50 | 84,750 | — | — |
| 1974-06-27 | $24.33 | $24.33 | 47,100 | — | — |
| 1974-06-26 | $24.92 | $24.92 | 54,750 | — | — |
| 1974-06-25 | $25.67 | $25.67 | 52,500 | — | — |
| 1974-06-24 | $26.17 | $26.17 | 33,150 | — | — |
| 1974-06-21 | $25.67 | $25.67 | 35,850 | — | — |
| 1974-06-20 | $25.83 | $25.83 | 60,900 | — | — |
| 1974-06-19 | $26.25 | $26.25 | 25,350 | — | — |
| 1974-06-18 | $26.50 | $26.50 | 25,050 | — | — |
| 1974-06-17 | $26.42 | $26.42 | 27,000 | — | — |
| 1974-06-14 | $26.50 | $26.50 | 72,450 | — | — |
| 1974-06-13 | $26.92 | $26.92 | 68,700 | — | — |
| 1974-06-12 | $25.83 | $25.83 | 67,200 | — | — |
| 1974-06-11 | $26.50 | $26.50 | 95,400 | — | — |
| 1974-06-10 | $26.25 | $26.25 | 186,750 | — | — |
| 1974-06-07 | $26.25 | $26.25 | 60,000 | — | — |
| 1974-06-06 | $26.08 | $26.08 | 47,400 | — | — |
| 1974-06-05 | $25.08 | $25.08 | 244,200 | — | — |
| 1974-06-04 | $25.92 | $25.92 | 122,850 | — | — |
| 1974-06-03 | $25.83 | $25.83 | 184,800 | — | — |
| 1974-05-31 | $25.50 | $25.50 | 179,700 | — | — |
| 1974-05-30 | $27.25 | $27.25 | 92,100 | — | — |
| 1974-05-29 | $27.67 | $27.67 | 106,350 | — | — |
| 1974-05-28 | $28.50 | $28.50 | 62,400 | — | — |
| 1974-05-24 | $27.83 | $27.83 | 50,400 | — | — |
| 1974-05-23 | $26.92 | $26.92 | 107,250 | — | — |
| 1974-05-22 | $27.42 | $27.42 | 167,100 | — | — |
| 1974-05-21 | $28.25 | $28.25 | 64,950 | — | — |
| 1974-05-20 | $27.83 | $27.83 | 86,550 | — | — |
| 1974-05-17 | $27.92 | $27.92 | 60,300 | — | — |
| 1974-05-16 | $28.67 | $28.67 | 30,600 | — | — |
| 1974-05-15 | $28.92 | $28.92 | 46,200 | — | — |
| 1974-05-14 | $29.08 | $29.08 | 79,350 | — | — |
| 1974-05-13 | $28.50 | $28.50 | 56,850 | — | — |
| 1974-05-10 | $28.42 | $28.42 | 89,850 | — | — |
| 1974-05-09 | $28.75 | $28.75 | 71,700 | — | — |
| 1974-05-08 | $29.33 | $29.33 | 40,950 | — | — |
| 1974-05-07 | $29.17 | $29.17 | 35,700 | — | — |
| 1974-05-06 | $28.83 | $28.83 | 98,250 | — | — |
| 1974-05-03 | $29.42 | $29.42 | 25,350 | — | — |
| 1974-05-02 | $29.83 | $29.83 | 62,400 | — | — |
| 1974-05-01 | $29.92 | $29.92 | 187,200 | — | — |
| 1974-04-30 | $29.83 | $29.83 | 40,950 | — | — |
| 1974-04-29 | $29.92 | $29.92 | 95,700 | — | — |
| 1974-04-26 | $29.83 | $29.83 | 73,950 | — | — |
| 1974-04-25 | $28.92 | $28.92 | 103,500 | — | — |
| 1974-04-24 | $28.83 | $28.83 | 82,350 | — | — |
| 1974-04-23 | $28.83 | $28.83 | 87,000 | — | — |
| 1974-04-22 | $29.25 | $29.25 | 56,700 | — | — |
| 1974-04-19 | $29.50 | $29.50 | 324,150 | — | — |
| 1974-04-18 | $30.92 | $30.92 | 166,500 | — | — |
| 1974-04-17 | $28.58 | $28.58 | 45,600 | — | — |
| 1974-04-16 | $28.75 | $28.75 | 81,450 | — | — |
| 1974-04-15 | $28.33 | $28.33 | 58,050 | — | — |
| 1974-04-11 | $28.50 | $28.50 | 43,200 | — | — |
| 1974-04-10 | $28.50 | $28.50 | 81,900 | — | — |
| 1974-04-09 | $27.67 | $27.67 | 57,750 | — | — |
| 1974-04-08 | $26.83 | $26.83 | 49,950 | — | — |
| 1974-04-05 | $27.33 | $27.33 | 73,950 | — | — |
| 1974-04-04 | $27.92 | $27.92 | 66,150 | — | — |
| 1974-04-03 | $27.92 | $27.92 | 38,400 | — | — |
| 1974-04-02 | $27.67 | $27.67 | 58,200 | — | — |
| 1974-04-01 | $27.67 | $27.67 | 37,950 | — | — |
| 1974-03-29 | $27.67 | $27.67 | 69,300 | — | — |
| 1974-03-28 | $27.58 | $27.58 | 112,350 | — | — |
| 1974-03-27 | $28.50 | $28.50 | 58,800 | — | — |
| 1974-03-26 | $28.92 | $28.92 | 104,250 | — | — |
| 1974-03-25 | $28.17 | $28.17 | 94,350 | — | — |
| 1974-03-22 | $27.83 | $27.83 | 61,200 | — | — |
| 1974-03-21 | $27.42 | $27.42 | 51,150 | — | — |
| 1974-03-20 | $27.17 | $27.17 | 77,400 | — | — |
| 1974-03-19 | $27.08 | $27.08 | 103,500 | — | — |
| 1974-03-18 | $27.08 | $27.08 | 78,150 | — | — |
| 1974-03-15 | $27.25 | $27.25 | 64,800 | — | — |
| 1974-03-14 | $26.92 | $26.92 | 89,100 | — | — |
| 1974-03-13 | $27.17 | $27.17 | 146,550 | — | — |
| 1974-03-12 | $26.92 | $26.92 | 106,200 | — | — |
| 1974-03-11 | $26.50 | $26.50 | 36,450 | — | — |
| 1974-03-08 | $26.42 | $26.42 | 61,950 | — | — |
| 1974-03-07 | $26.17 | $26.17 | 44,700 | — | — |
| 1974-03-06 | $26.50 | $26.50 | 63,450 | — | — |
| 1974-03-05 | $26.67 | $26.67 | 148,050 | — | — |
| 1974-03-04 | $25.92 | $25.92 | 53,100 | — | — |
| 1974-03-01 | $26.33 | $26.33 | 51,300 | — | — |
| 1974-02-28 | $26.92 | $26.92 | 121,500 | — | — |
| 1974-02-27 | $27.17 | $27.17 | 147,000 | — | — |
| 1974-02-26 | $26.08 | $26.08 | 49,200 | — | — |
| 1974-02-25 | $25.42 | $25.42 | 51,600 | — | — |
| 1974-02-22 | $25.33 | $25.33 | 75,900 | — | — |
| 1974-02-21 | $24.92 | $24.92 | 183,900 | — | — |
| 1974-02-20 | $24.67 | $24.67 | 52,200 | — | — |
| 1974-02-19 | $24.25 | $24.25 | 107,250 | — | — |
| 1974-02-15 | $23.92 | $23.92 | 68,400 | — | — |
| 1974-02-14 | $23.67 | $23.67 | 120,900 | — | — |
| 1974-02-13 | $23.92 | $23.92 | 47,850 | — | — |
| 1974-02-12 | $23.67 | $23.67 | 71,400 | — | — |
| 1974-02-11 | $22.08 | $22.08 | 68,250 | — | — |
| 1974-02-08 | $22.42 | $22.42 | 144,000 | — | — |
| 1974-02-07 | $22.42 | $22.42 | 86,700 | — | — |
| 1974-02-06 | $23.67 | $23.67 | 57,000 | — | — |
| 1974-02-05 | $24.33 | $24.33 | 67,500 | — | — |
| 1974-02-04 | $24.50 | $24.50 | 70,350 | — | — |
| 1974-02-01 | $25.42 | $25.42 | 48,600 | — | — |
| 1974-01-31 | $25.92 | $25.92 | 48,150 | — | — |
| 1974-01-30 | $26.08 | $26.08 | 65,550 | — | — |
| 1974-01-29 | $26.17 | $26.17 | 78,900 | — | — |
| 1974-01-28 | $25.92 | $25.92 | 70,050 | — | — |
| 1974-01-25 | $25.42 | $25.42 | 37,500 | — | — |
| 1974-01-24 | $25.50 | $25.50 | 147,900 | — | — |
| 1974-01-23 | $25.67 | $25.67 | 77,850 | — | — |
| 1974-01-22 | $25.33 | $25.33 | 75,000 | — | — |
| 1974-01-21 | $25.08 | $25.08 | 82,950 | — | — |
| 1974-01-18 | $25.17 | $25.17 | 58,050 | — | — |
| 1974-01-17 | $25.92 | $25.92 | 94,200 | — | — |
| 1974-01-16 | $25.67 | $25.67 | 55,500 | — | — |
| 1974-01-15 | $25.08 | $25.08 | 63,450 | — | — |
| 1974-01-14 | $24.92 | $24.92 | 131,250 | — | — |
| 1974-01-11 | $25.25 | $25.25 | 107,550 | — | — |
| 1974-01-10 | $24.58 | $24.58 | 67,950 | — | — |
| 1974-01-09 | $24.67 | $24.67 | 63,450 | — | — |
| 1974-01-08 | $26.33 | $26.33 | 84,150 | — | — |
| 1974-01-07 | $27.25 | $27.25 | 74,100 | — | — |
| 1974-01-04 | $27.67 | $27.67 | 412,350 | — | — |
| 1974-01-03 | $27.67 | $27.67 | 139,200 | — | — |
| 1974-01-02 | $26.08 | $26.08 | 35,700 | — | — |