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
- 2011-10-06 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 — 2014
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $631,200.00 | $631,200.00 | 13 | — | — |
| 2014-12-30 | $712,400.00 | $712,400.00 | 6 | — | — |
| 2014-12-29 | $744,000.00 | $744,000.00 | 7 | — | — |
| 2014-12-26 | $696,800.00 | $696,800.00 | 9 | — | — |
| 2014-12-24 | $704,000.00 | $704,000.00 | 7 | — | — |
| 2014-12-23 | $756,800.00 | $756,800.00 | 6 | — | — |
| 2014-12-22 | $765,600.00 | $765,600.00 | 17 | — | — |
| 2014-12-19 | $900,000.00 | $900,000.00 | 12 | — | — |
| 2014-12-18 | $1M | $1M | 5 | — | — |
| 2014-12-17 | $1.01M | $1.01M | 4 | — | — |
| 2014-12-16 | $984,000.00 | $984,000.00 | 6 | — | — |
| 2014-12-15 | $1.03M | $1.03M | 6 | — | — |
| 2014-12-12 | $1.06M | $1.06M | 7 | — | — |
| 2014-12-11 | $1.01M | $1.01M | 6 | — | — |
| 2014-12-10 | $1.02M | $1.02M | 5 | — | — |
| 2014-12-09 | $990,000.00 | $990,000.00 | 5 | — | — |
| 2014-12-08 | $987,200.00 | $987,200.00 | 7 | — | — |
| 2014-12-05 | $1.08M | $1.08M | 9 | — | — |
| 2014-12-04 | $1M | $1M | 16 | — | — |
| 2014-12-03 | $1.09M | $1.09M | 10 | — | — |
| 2014-12-02 | $1.13M | $1.13M | 9 | — | — |
| 2014-12-01 | $1.22M | $1.22M | 13 | — | — |
| 2014-11-28 | $1.32M | $1.32M | 6 | — | — |
| 2014-11-26 | $1.43M | $1.43M | 7 | — | — |
| 2014-11-25 | $1.48M | $1.48M | 6 | — | — |
| 2014-11-24 | $1.4M | $1.4M | 8 | — | — |
| 2014-11-21 | $1.48M | $1.48M | 8 | — | — |
| 2014-11-20 | $1.62M | $1.62M | 12 | — | — |
| 2014-11-19 | $1.56M | $1.56M | 16 | — | — |
| 2014-11-18 | $1.46M | $1.46M | 5 | — | — |
| 2014-11-17 | $1.48M | $1.48M | 8 | — | — |
| 2014-11-14 | $1.34M | $1.34M | 5 | — | — |
| 2014-11-13 | $1.28M | $1.28M | 11 | — | — |
| 2014-11-12 | $1.4M | $1.4M | 4 | — | — |
| 2014-11-11 | $1.44M | $1.44M | 5 | — | — |
| 2014-11-10 | $1.48M | $1.48M | 8 | — | — |
| 2014-11-07 | $1.54M | $1.54M | 9 | — | — |
| 2014-11-06 | $1.56M | $1.56M | 11 | — | — |
| 2014-11-05 | $1.42M | $1.42M | 5 | — | — |
| 2014-11-04 | $1.39M | $1.39M | 10 | — | — |
| 2014-11-03 | $1.32M | $1.32M | 7 | — | — |
| 2014-10-31 | $1.22M | $1.22M | 4 | — | — |
| 2014-10-30 | $1.19M | $1.19M | 3 | — | — |
| 2014-10-29 | $1.16M | $1.16M | 4 | — | — |
| 2014-10-28 | $1.13M | $1.13M | 3 | — | — |
| 2014-10-27 | $1.08M | $1.08M | 5 | — | — |
| 2014-10-24 | $1.12M | $1.12M | 4 | — | — |
| 2014-10-23 | $1.13M | $1.13M | 5 | — | — |
| 2014-10-22 | $1.14M | $1.14M | 2 | — | — |
| 2014-10-21 | $1.16M | $1.16M | 3 | — | — |
| 2014-10-20 | $1.16M | $1.16M | 6 | — | — |
| 2014-10-17 | $1.22M | $1.22M | 3 | — | — |
| 2014-10-16 | $1.23M | $1.23M | 4 | — | — |
| 2014-10-15 | $1.23M | $1.23M | 2 | — | — |
| 2014-10-14 | $1.23M | $1.23M | 3 | — | — |
| 2014-10-13 | $1.29M | $1.29M | 1 | — | — |
| 2014-10-10 | $1.27M | $1.27M | 2 | — | — |
| 2014-10-09 | $1.27M | $1.27M | 4 | — | — |
| 2014-10-08 | $1.27M | $1.27M | 7 | — | — |
| 2014-10-07 | $1.32M | $1.32M | 2 | — | — |
| 2014-10-06 | $1.3M | $1.3M | 6 | — | — |
| 2014-10-03 | $1.38M | $1.38M | 2 | — | — |
| 2014-10-02 | $1.34M | $1.34M | 6 | — | — |
| 2014-10-01 | $1.38M | $1.38M | 3 | — | — |
| 2014-09-30 | $1.45M | $1.45M | 3 | — | — |
| 2014-09-29 | $1.45M | $1.45M | 7 | — | — |
| 2014-09-26 | $1.38M | $1.38M | 3 | — | — |
| 2014-09-25 | $1.37M | $1.37M | 6 | — | — |
| 2014-09-24 | $1.33M | $1.33M | 4 | — | — |
| 2014-09-23 | $1.29M | $1.29M | 2 | — | — |
| 2014-09-22 | $1.31M | $1.31M | 4 | — | — |
| 2014-09-19 | $1.31M | $1.31M | 5 | — | — |
| 2014-09-18 | $1.36M | $1.36M | 4 | — | — |
| 2014-09-17 | $1.42M | $1.42M | 2 | — | — |
| 2014-09-16 | $1.4M | $1.4M | 4 | — | — |
| 2014-09-15 | $1.36M | $1.36M | 4 | — | — |
| 2014-09-12 | $1.3M | $1.3M | 2 | — | — |
| 2014-09-11 | $1.3M | $1.3M | 6 | — | — |
| 2014-09-10 | $1.37M | $1.37M | 1 | — | — |
| 2014-09-09 | $1.38M | $1.38M | 6 | — | — |
| 2014-09-08 | $1.32M | $1.32M | 3 | — | — |
| 2014-09-05 | $1.28M | $1.28M | 2 | — | — |
| 2014-09-04 | $1.3M | $1.3M | 5 | — | — |
| 2014-09-03 | $1.31M | $1.31M | 5 | — | — |
| 2014-09-02 | $1.34M | $1.34M | 8 | — | — |
| 2014-08-29 | $1.47M | $1.47M | 1 | — | — |
| 2014-08-28 | $1.45M | $1.45M | 2 | — | — |
| 2014-08-27 | $1.43M | $1.43M | 2 | — | — |
| 2014-08-26 | $1.4M | $1.4M | 2 | — | — |
| 2014-08-25 | $1.41M | $1.41M | 3 | — | — |
| 2014-08-22 | $1.35M | $1.35M | 2 | — | — |
| 2014-08-21 | $1.37M | $1.37M | 4 | — | — |
| 2014-08-20 | $1.34M | $1.34M | 5 | — | — |
| 2014-08-19 | $1.37M | $1.37M | 3 | — | — |
| 2014-08-18 | $1.31M | $1.31M | 1 | — | — |
| 2014-08-15 | $1.31M | $1.31M | 4 | — | — |
| 2014-08-14 | $1.37M | $1.37M | 2 | — | — |
| 2014-08-13 | $1.34M | $1.34M | 4 | — | — |
| 2014-08-12 | $1.44M | $1.44M | 2 | — | — |
| 2014-08-11 | $1.44M | $1.44M | 1 | — | — |
| 2014-08-08 | $1.42M | $1.42M | 1 | — | — |
| 2014-08-07 | $1.37M | $1.37M | 2 | — | — |
| 2014-08-06 | $1.41M | $1.41M | 1 | — | — |
| 2014-08-05 | $1.37M | $1.37M | 2 | — | — |
| 2014-08-04 | $1.35M | $1.35M | 1 | — | — |
| 2014-08-01 | $1.31M | $1.31M | 1 | — | — |
| 2014-07-31 | $1.34M | $1.34M | 3 | — | — |
| 2014-07-30 | $1.3M | $1.3M | 1 | — | — |
| 2014-07-29 | $1.33M | $1.33M | 2 | — | — |
| 2014-07-28 | $1.29M | $1.29M | 2 | — | — |
| 2014-07-25 | $1.3M | $1.3M | 2 | — | — |
| 2014-07-24 | $1.34M | $1.34M | 2 | — | — |
| 2014-07-23 | $1.3M | $1.3M | 3 | — | — |
| 2014-07-22 | $1.3M | $1.3M | 3 | — | — |
| 2014-07-21 | $1.36M | $1.36M | 3 | — | — |
| 2014-07-18 | $1.42M | $1.42M | 1 | — | — |
| 2014-07-17 | $1.44M | $1.44M | 5 | — | — |
| 2014-07-16 | $1.54M | $1.54M | 1 | — | — |
| 2014-07-15 | $1.52M | $1.52M | 1 | — | — |
| 2014-07-14 | $1.57M | $1.57M | 1 | — | — |
| 2014-07-11 | $1.56M | $1.56M | 1 | — | — |
| 2014-07-10 | $1.54M | $1.54M | 2 | — | — |
| 2014-07-09 | $1.58M | $1.58M | 2 | — | — |
| 2014-07-08 | $1.63M | $1.63M | 3 | — | — |
| 2014-07-07 | $1.64M | $1.64M | 2 | — | — |
| 2014-07-03 | $1.74M | $1.74M | 1 | — | — |
| 2014-07-02 | $1.73M | $1.73M | 1 | — | — |
| 2014-07-01 | $1.79M | $1.79M | 1 | — | — |
| 2014-06-30 | $1.8M | $1.8M | 2 | — | — |
| 2014-06-27 | $1.78M | $1.78M | 2 | — | — |
| 2014-06-26 | $1.79M | $1.79M | 2 | — | — |
| 2014-06-25 | $1.89M | $1.89M | 1 | — | — |
| 2014-06-24 | $1.88M | $1.88M | 1 | — | — |
| 2014-06-23 | $1.83M | $1.83M | 3 | — | — |
| 2014-06-20 | $1.91M | $1.91M | 1 | — | — |
| 2014-06-19 | $1.93M | $1.93M | 1 | — | — |
| 2014-06-18 | $1.99M | $1.99M | 1 | — | — |
| 2014-06-17 | $2.03M | $2.03M | 1 | — | — |
| 2014-06-16 | $2.03M | $2.03M | 1 | — | — |
| 2014-06-13 | $2.06M | $2.06M | 2 | — | — |
| 2014-06-12 | $2.05M | $2.05M | 2 | — | — |
| 2014-06-11 | $1.87M | $1.87M | 0 | — | — |
| 2014-06-10 | $1.87M | $1.87M | 1 | — | — |
| 2014-06-09 | $1.97M | $1.97M | 1 | — | — |
| 2014-06-06 | $2.03M | $2.03M | 0 | — | — |
| 2014-06-05 | $1.99M | $1.99M | 1 | — | — |
| 2014-06-04 | $1.96M | $1.96M | 0 | — | — |
| 2014-06-03 | $1.93M | $1.93M | 0 | — | — |
| 2014-06-02 | $1.94M | $1.94M | 0 | — | — |
| 2014-05-30 | $1.89M | $1.89M | 1 | — | — |
| 2014-05-29 | $1.91M | $1.91M | 1 | — | — |
| 2014-05-28 | $1.93M | $1.93M | 1 | — | — |
| 2014-05-27 | $1.84M | $1.84M | 1 | — | — |
| 2014-05-23 | $1.77M | $1.77M | 0 | — | — |
| 2014-05-22 | $1.75M | $1.75M | 2 | — | — |
| 2014-05-21 | $1.84M | $1.84M | 0 | — | — |
| 2014-05-20 | $1.88M | $1.88M | 1 | — | — |
| 2014-05-19 | $1.83M | $1.83M | 0 | — | — |
| 2014-05-16 | $1.79M | $1.79M | 0 | — | — |
| 2014-05-15 | $1.81M | $1.81M | 2 | — | — |
| 2014-05-14 | $1.76M | $1.76M | 1 | — | — |
| 2014-05-13 | $1.75M | $1.75M | 1 | — | — |
| 2014-05-12 | $1.8M | $1.8M | 1 | — | — |
| 2014-05-09 | $1.89M | $1.89M | 1 | — | — |
| 2014-05-08 | $1.93M | $1.93M | 2 | — | — |
| 2014-05-07 | $2.08M | $2.08M | 1 | — | — |
| 2014-05-06 | $2.13M | $2.13M | 1 | — | — |
| 2014-05-05 | $2.07M | $2.07M | 0 | — | — |
| 2014-05-02 | $2.04M | $2.04M | 1 | — | — |
| 2014-05-01 | $2.06M | $2.06M | 1 | — | — |
| 2014-04-30 | $2.14M | $2.14M | 1 | — | — |
| 2014-04-29 | $2.17M | $2.17M | 1 | — | — |
| 2014-04-28 | $2.11M | $2.11M | 1 | — | — |
| 2014-04-25 | $2.02M | $2.02M | 0 | — | — |
| 2014-04-24 | $2.07M | $2.07M | 2 | — | — |
| 2014-04-23 | $2.1M | $2.1M | 1 | — | — |
| 2014-04-22 | $2.11M | $2.11M | 0 | — | — |
| 2014-04-21 | $2.07M | $2.07M | 1 | — | — |
| 2014-04-17 | $2.09M | $2.09M | 2 | — | — |
| 2014-04-16 | $1.94M | $1.94M | 0 | — | — |
| 2014-04-15 | $1.97M | $1.97M | 1 | — | — |
| 2014-04-14 | $1.96M | $1.96M | 0 | — | — |
| 2014-04-11 | $2.01M | $2.01M | 1 | — | — |
| 2014-04-10 | $2.02M | $2.02M | 2 | — | — |
| 2014-04-09 | $1.96M | $1.96M | 1 | — | — |
| 2014-04-08 | $1.94M | $1.94M | 1 | — | — |
| 2014-04-07 | $1.89M | $1.89M | 1 | — | — |
| 2014-04-04 | $1.85M | $1.85M | 0 | — | — |
| 2014-04-03 | $1.86M | $1.86M | 1 | — | — |
| 2014-04-02 | $1.8M | $1.8M | 1 | — | — |
| 2014-04-01 | $1.73M | $1.73M | 1 | — | — |
| 2014-03-31 | $1.81M | $1.81M | 1 | — | — |
| 2014-03-28 | $1.9M | $1.9M | 0 | — | — |
| 2014-03-27 | $1.92M | $1.92M | 2 | — | — |
| 2014-03-26 | $1.82M | $1.82M | 1 | — | — |
| 2014-03-25 | $1.84M | $1.84M | 1 | — | — |
| 2014-03-24 | $1.75M | $1.75M | 5 | — | — |
| 2014-03-21 | $1.76M | $1.76M | 2 | — | — |
| 2014-03-20 | $1.8M | $1.8M | 2 | — | — |
| 2014-03-19 | $1.88M | $1.88M | 1 | — | — |
| 2014-03-18 | $1.86M | $1.86M | 0 | — | — |
| 2014-03-17 | $1.9M | $1.9M | 2 | — | — |
| 2014-03-14 | $1.84M | $1.84M | 1 | — | — |
| 2014-03-13 | $1.81M | $1.81M | 3 | — | — |
| 2014-03-12 | $1.89M | $1.89M | 1 | — | — |
| 2014-03-11 | $1.96M | $1.96M | 1 | — | — |
| 2014-03-10 | $1.98M | $1.98M | 1 | — | — |
| 2014-03-07 | $1.96M | $1.96M | 1 | — | — |
| 2014-03-06 | $2.01M | $2.01M | 2 | — | — |
| 2014-03-05 | $1.95M | $1.95M | 2 | — | — |
| 2014-03-04 | $1.96M | $1.96M | 2 | — | — |
| 2014-03-03 | $1.89M | $1.89M | 2 | — | — |
| 2014-02-28 | $1.96M | $1.96M | 3 | — | — |
| 2014-02-27 | $1.88M | $1.88M | 3 | — | — |
| 2014-02-26 | $1.89M | $1.89M | 3 | — | — |
| 2014-02-25 | $1.95M | $1.95M | 6 | — | — |
| 2014-02-24 | $2.01M | $2.01M | 5 | — | — |
| 2014-02-21 | $2.14M | $2.14M | 5 | — | — |
| 2014-02-20 | $2.08M | $2.08M | 4 | — | — |
| 2014-02-19 | $2.11M | $2.11M | 7 | — | — |
| 2014-02-18 | $2.07M | $2.07M | 7 | — | — |
| 2014-02-14 | $1.95M | $1.95M | 8 | — | — |
| 2014-02-13 | $1.99M | $1.99M | 7 | — | — |
| 2014-02-12 | $1.92M | $1.92M | 8 | — | — |
| 2014-02-11 | $1.96M | $1.96M | 7 | — | — |
| 2014-02-10 | $1.77M | $1.77M | 6 | — | — |
| 2014-02-07 | $1.91M | $1.91M | 8 | — | — |
| 2014-02-06 | $2.1M | $2.1M | 5 | — | — |
| 2014-02-05 | $2.19M | $2.19M | 17 | — | — |
| 2014-02-04 | $2.36M | $2.36M | 13 | — | — |
| 2014-02-03 | $2.06M | $2.06M | 3 | — | — |
| 2014-01-31 | $2.03M | $2.03M | 10 | — | — |
| 2014-01-30 | $2.04M | $2.04M | 11 | — | — |
| 2014-01-29 | $2.51M | $2.51M | 16 | — | — |
| 2014-01-28 | $2.07M | $2.07M | 5 | — | — |
| 2014-01-27 | $1.94M | $1.94M | 13 | — | — |
| 2014-01-24 | $2.16M | $2.16M | 17 | — | — |
| 2014-01-23 | $1.87M | $1.87M | 7 | — | — |
| 2014-01-22 | $1.82M | $1.82M | 9 | — | — |
| 2014-01-21 | $1.67M | $1.67M | 5 | — | — |
| 2014-01-17 | $1.58M | $1.58M | 4 | — | — |
| 2014-01-16 | $1.64M | $1.64M | 10 | — | — |
| 2014-01-15 | $1.61M | $1.61M | 5 | — | — |
| 2014-01-14 | $1.63M | $1.63M | 5 | — | — |
| 2014-01-13 | $1.59M | $1.59M | 6 | — | — |
| 2014-01-10 | $1.44M | $1.44M | 3 | — | — |
| 2014-01-09 | $1.43M | $1.43M | 10 | — | — |
| 2014-01-08 | $1.54M | $1.54M | 3 | — | — |
| 2014-01-07 | $1.63M | $1.63M | 6 | — | — |
| 2014-01-06 | $1.62M | $1.62M | 3 | — | — |
| 2014-01-03 | $1.63M | $1.63M | 7 | — | — |
| 2014-01-02 | $1.61M | $1.61M | 4 | — | — |