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
- 2011-01-04 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 | $33,584.00 | $33,584.00 | 669 | — | — |
| 2014-12-30 | $31,056.00 | $31,056.00 | 491 | — | — |
| 2014-12-29 | $30,304.00 | $30,304.00 | 316 | — | — |
| 2014-12-26 | $30,368.00 | $30,368.00 | 319 | — | — |
| 2014-12-24 | $30,096.00 | $30,096.00 | 185 | — | — |
| 2014-12-23 | $30,352.00 | $30,352.00 | 288 | — | — |
| 2014-12-22 | $30,336.00 | $30,336.00 | 701 | — | — |
| 2014-12-19 | $31,824.00 | $31,824.00 | 612 | — | — |
| 2014-12-18 | $32,112.00 | $32,112.00 | 487 | — | — |
| 2014-12-17 | $33,168.00 | $33,168.00 | 1,796 | — | — |
| 2014-12-16 | $36,896.00 | $36,896.00 | 1,893 | — | — |
| 2014-12-15 | $35,168.00 | $35,168.00 | 1,367 | — | — |
| 2014-12-12 | $36,016.00 | $36,016.00 | 2,703 | — | — |
| 2014-12-11 | $34,240.00 | $34,240.00 | 1,050 | — | — |
| 2014-12-10 | $32,240.00 | $32,240.00 | 1,273 | — | — |
| 2014-12-09 | $29,136.00 | $29,136.00 | 1,049 | — | — |
| 2014-12-08 | $28,784.00 | $28,784.00 | 822 | — | — |
| 2014-12-05 | $27,776.00 | $27,776.00 | 482 | — | — |
| 2014-12-04 | $28,336.00 | $28,336.00 | 585 | — | — |
| 2014-12-03 | $28,240.00 | $28,240.00 | 570 | — | — |
| 2014-12-02 | $28,640.00 | $28,640.00 | 437 | — | — |
| 2014-12-01 | $30,368.00 | $30,368.00 | 711 | — | — |
| 2014-11-28 | $29,152.00 | $29,152.00 | 391 | — | — |
| 2014-11-26 | $28,400.00 | $28,400.00 | 515 | — | — |
| 2014-11-25 | $28,880.00 | $28,880.00 | 373 | — | — |
| 2014-11-24 | $29,072.00 | $29,072.00 | 413 | — | — |
| 2014-11-21 | $29,712.00 | $29,712.00 | 505 | — | — |
| 2014-11-20 | $30,336.00 | $30,336.00 | 354 | — | — |
| 2014-11-19 | $30,608.00 | $30,608.00 | 506 | — | — |
| 2014-11-18 | $29,856.00 | $29,856.00 | 790 | — | — |
| 2014-11-17 | $30,416.00 | $30,416.00 | 596 | — | — |
| 2014-11-14 | $30,496.00 | $30,496.00 | 459 | — | — |
| 2014-11-13 | $30,416.00 | $30,416.00 | 1,090 | — | — |
| 2014-11-12 | $30,064.00 | $30,064.00 | 748 | — | — |
| 2014-11-11 | $29,696.00 | $29,696.00 | 535 | — | — |
| 2014-11-10 | $29,712.00 | $29,712.00 | 1,092 | — | — |
| 2014-11-07 | $30,912.00 | $30,912.00 | 568 | — | — |
| 2014-11-06 | $31,360.00 | $31,360.00 | 750 | — | — |
| 2014-11-05 | $32,208.00 | $32,208.00 | 782 | — | — |
| 2014-11-04 | $32,576.00 | $32,576.00 | 775 | — | — |
| 2014-11-03 | $32,816.00 | $32,816.00 | 575 | — | — |
| 2014-10-31 | $32,288.00 | $32,288.00 | 1,296 | — | — |
| 2014-10-30 | $33,152.00 | $33,152.00 | 912 | — | — |
| 2014-10-29 | $32,992.00 | $32,992.00 | 1,116 | — | — |
| 2014-10-28 | $32,496.00 | $32,496.00 | 831 | — | — |
| 2014-10-27 | $34,736.00 | $34,736.00 | 702 | — | — |
| 2014-10-24 | $35,296.00 | $35,296.00 | 1,045 | — | — |
| 2014-10-23 | $35,680.00 | $35,680.00 | 1,384 | — | — |
| 2014-10-22 | $37,872.00 | $37,872.00 | 1,251 | — | — |
| 2014-10-21 | $35,120.00 | $35,120.00 | 2,005 | — | — |
| 2014-10-20 | $37,984.00 | $37,984.00 | 1,722 | — | — |
| 2014-10-17 | $40,976.00 | $40,976.00 | 2,175 | — | — |
| 2014-10-16 | $42,976.00 | $42,976.00 | 2,466 | — | — |
| 2014-10-15 | $42,000.00 | $42,000.00 | 3,560 | — | — |
| 2014-10-14 | $41,536.00 | $41,536.00 | 3,324 | — | — |
| 2014-10-13 | $42,144.00 | $42,144.00 | 1,596 | — | — |
| 2014-10-10 | $38,240.00 | $38,240.00 | 1,528 | — | — |
| 2014-10-09 | $34,352.00 | $34,352.00 | 2,134 | — | — |
| 2014-10-08 | $31,456.00 | $31,456.00 | 1,256 | — | — |
| 2014-10-07 | $34,368.00 | $34,368.00 | 1,231 | — | — |
| 2014-10-06 | $32,080.00 | $32,080.00 | 879 | — | — |
| 2014-10-03 | $31,568.00 | $31,568.00 | 1,244 | — | — |
| 2014-10-02 | $33,600.00 | $33,600.00 | 2,690 | — | — |
| 2014-10-01 | $33,968.00 | $33,968.00 | 1,729 | — | — |
| 2014-09-30 | $33,248.00 | $33,248.00 | 1,022 | — | — |
| 2014-09-29 | $32,848.00 | $32,848.00 | 1,444 | — | — |
| 2014-09-26 | $31,280.00 | $31,280.00 | 891 | — | — |
| 2014-09-25 | $32,400.00 | $32,400.00 | 1,856 | — | — |
| 2014-09-24 | $30,128.00 | $30,128.00 | 647 | — | — |
| 2014-09-23 | $31,168.00 | $31,168.00 | 902 | — | — |
| 2014-09-22 | $30,016.00 | $30,016.00 | 750 | — | — |
| 2014-09-19 | $29,056.00 | $29,056.00 | 709 | — | — |
| 2014-09-18 | $29,008.00 | $29,008.00 | 435 | — | — |
| 2014-09-17 | $29,440.00 | $29,440.00 | 1,024 | — | — |
| 2014-09-16 | $29,728.00 | $29,728.00 | 907 | — | — |
| 2014-09-15 | $31,280.00 | $31,280.00 | 562 | — | — |
| 2014-09-12 | $30,512.00 | $30,512.00 | 874 | — | — |
| 2014-09-11 | $29,840.00 | $29,840.00 | 401 | — | — |
| 2014-09-10 | $29,872.00 | $29,872.00 | 650 | — | — |
| 2014-09-09 | $30,128.00 | $30,128.00 | 614 | — | — |
| 2014-09-08 | $29,344.00 | $29,344.00 | 435 | — | — |
| 2014-09-05 | $29,280.00 | $29,280.00 | 593 | — | — |
| 2014-09-04 | $29,856.00 | $29,856.00 | 630 | — | — |
| 2014-09-03 | $29,792.00 | $29,792.00 | 637 | — | — |
| 2014-09-02 | $30,192.00 | $30,192.00 | 439 | — | — |
| 2014-08-29 | $29,984.00 | $29,984.00 | 636 | — | — |
| 2014-08-28 | $30,192.00 | $30,192.00 | 630 | — | — |
| 2014-08-27 | $29,696.00 | $29,696.00 | 434 | — | — |
| 2014-08-26 | $29,488.00 | $29,488.00 | 342 | — | — |
| 2014-08-25 | $29,216.00 | $29,216.00 | 400 | — | — |
| 2014-08-22 | $29,536.00 | $29,536.00 | 824 | — | — |
| 2014-08-21 | $29,648.00 | $29,648.00 | 450 | — | — |
| 2014-08-20 | $29,568.00 | $29,568.00 | 680 | — | — |
| 2014-08-19 | $29,344.00 | $29,344.00 | 580 | — | — |
| 2014-08-18 | $29,648.00 | $29,648.00 | 872 | — | — |
| 2014-08-15 | $30,848.00 | $30,848.00 | 1,377 | — | — |
| 2014-08-14 | $30,816.00 | $30,816.00 | 693 | — | — |
| 2014-08-13 | $31,920.00 | $31,920.00 | 857 | — | — |
| 2014-08-12 | $33,744.00 | $33,744.00 | 725 | — | — |
| 2014-08-11 | $34,000.00 | $34,000.00 | 876 | — | — |
| 2014-08-08 | $35,472.00 | $35,472.00 | 999 | — | — |
| 2014-08-07 | $36,960.00 | $36,960.00 | 1,321 | — | — |
| 2014-08-06 | $36,208.00 | $36,208.00 | 1,168 | — | — |
| 2014-08-05 | $36,048.00 | $36,048.00 | 1,525 | — | — |
| 2014-08-04 | $33,664.00 | $33,664.00 | 1,032 | — | — |
| 2014-08-01 | $35,296.00 | $35,296.00 | 1,181 | — | — |
| 2014-07-31 | $33,696.00 | $33,696.00 | 1,359 | — | — |
| 2014-07-30 | $31,024.00 | $31,024.00 | 515 | — | — |
| 2014-07-29 | $30,480.00 | $30,480.00 | 525 | — | — |
| 2014-07-28 | $30,592.00 | $30,592.00 | 783 | — | — |
| 2014-07-25 | $30,720.00 | $30,720.00 | 782 | — | — |
| 2014-07-24 | $29,872.00 | $29,872.00 | 485 | — | — |
| 2014-07-23 | $30,064.00 | $30,064.00 | 450 | — | — |
| 2014-07-22 | $29,792.00 | $29,792.00 | 513 | — | — |
| 2014-07-21 | $30,432.00 | $30,432.00 | 1,021 | — | — |
| 2014-07-18 | $29,664.00 | $29,664.00 | 740 | — | — |
| 2014-07-17 | $31,920.00 | $31,920.00 | 1,397 | — | — |
| 2014-07-16 | $29,072.00 | $29,072.00 | 357 | — | — |
| 2014-07-15 | $29,808.00 | $29,808.00 | 369 | — | — |
| 2014-07-14 | $29,296.00 | $29,296.00 | 388 | — | — |
| 2014-07-11 | $30,128.00 | $30,128.00 | 427 | — | — |
| 2014-07-10 | $30,512.00 | $30,512.00 | 663 | — | — |
| 2014-07-09 | $29,440.00 | $29,440.00 | 371 | — | — |
| 2014-07-08 | $30,080.00 | $30,080.00 | 647 | — | — |
| 2014-07-07 | $29,552.00 | $29,552.00 | 665 | — | — |
| 2014-07-03 | $28,960.00 | $28,960.00 | 227 | — | — |
| 2014-07-02 | $29,408.00 | $29,408.00 | 354 | — | — |
| 2014-07-01 | $29,696.00 | $29,696.00 | 572 | — | — |
| 2014-06-30 | $30,448.00 | $30,448.00 | 567 | — | — |
| 2014-06-27 | $30,816.00 | $30,816.00 | 358 | — | — |
| 2014-06-26 | $31,056.00 | $31,056.00 | 527 | — | — |
| 2014-06-25 | $30,656.00 | $30,656.00 | 608 | — | — |
| 2014-06-24 | $31,856.00 | $31,856.00 | 701 | — | — |
| 2014-06-23 | $30,752.00 | $30,752.00 | 479 | — | — |
| 2014-06-20 | $31,552.00 | $31,552.00 | 550 | — | — |
| 2014-06-19 | $31,072.00 | $31,072.00 | 563 | — | — |
| 2014-06-18 | $30,992.00 | $30,992.00 | 652 | — | — |
| 2014-06-17 | $32,704.00 | $32,704.00 | 473 | — | — |
| 2014-06-16 | $33,856.00 | $33,856.00 | 300 | — | — |
| 2014-06-13 | $33,904.00 | $33,904.00 | 432 | — | — |
| 2014-06-12 | $34,528.00 | $34,528.00 | 813 | — | — |
| 2014-06-11 | $32,960.00 | $32,960.00 | 420 | — | — |
| 2014-06-10 | $32,224.00 | $32,224.00 | 253 | — | — |
| 2014-06-09 | $32,800.00 | $32,800.00 | 414 | — | — |
| 2014-06-06 | $32,336.00 | $32,336.00 | 491 | — | — |
| 2014-06-05 | $34,048.00 | $34,048.00 | 494 | — | — |
| 2014-06-04 | $35,376.00 | $35,376.00 | 246 | — | — |
| 2014-06-03 | $35,744.00 | $35,744.00 | 241 | — | — |
| 2014-06-02 | $35,584.00 | $35,584.00 | 229 | — | — |
| 2014-05-30 | $35,808.00 | $35,808.00 | 313 | — | — |
| 2014-05-29 | $35,840.00 | $35,840.00 | 320 | — | — |
| 2014-05-28 | $36,032.00 | $36,032.00 | 433 | — | — |
| 2014-05-27 | $36,144.00 | $36,144.00 | 458 | — | — |
| 2014-05-23 | $37,216.00 | $37,216.00 | 152 | — | — |
| 2014-05-22 | $37,568.00 | $37,568.00 | 204 | — | — |
| 2014-05-21 | $37,552.00 | $37,552.00 | 434 | — | — |
| 2014-05-20 | $38,144.00 | $38,144.00 | 586 | — | — |
| 2014-05-19 | $38,512.00 | $38,512.00 | 334 | — | — |
| 2014-05-16 | $38,960.00 | $38,960.00 | 250 | — | — |
| 2014-05-15 | $39,888.00 | $39,888.00 | 583 | — | — |
| 2014-05-14 | $39,504.00 | $39,504.00 | 409 | — | — |
| 2014-05-13 | $39,712.00 | $39,712.00 | 307 | — | — |
| 2014-05-12 | $39,584.00 | $39,584.00 | 371 | — | — |
| 2014-05-09 | $40,784.00 | $40,784.00 | 358 | — | — |
| 2014-05-08 | $41,760.00 | $41,760.00 | 346 | — | — |
| 2014-05-07 | $41,616.00 | $41,616.00 | 249 | — | — |
| 2014-05-06 | $42,432.00 | $42,432.00 | 319 | — | — |
| 2014-05-05 | $42,160.00 | $42,160.00 | 189 | — | — |
| 2014-05-02 | $42,688.00 | $42,688.00 | 278 | — | — |
| 2014-05-01 | $42,864.00 | $42,864.00 | 321 | — | — |
| 2014-04-30 | $42,896.00 | $42,896.00 | 364 | — | — |
| 2014-04-29 | $42,816.00 | $42,816.00 | 331 | — | — |
| 2014-04-28 | $43,600.00 | $43,600.00 | 392 | — | — |
| 2014-04-25 | $44,592.00 | $44,592.00 | 421 | — | — |
| 2014-04-24 | $44,272.00 | $44,272.00 | 334 | — | — |
| 2014-04-23 | $43,744.00 | $43,744.00 | 291 | — | — |
| 2014-04-22 | $43,552.00 | $43,552.00 | 328 | — | — |
| 2014-04-21 | $43,648.00 | $43,648.00 | 332 | — | — |
| 2014-04-17 | $44,464.00 | $44,464.00 | 581 | — | — |
| 2014-04-16 | $45,120.00 | $45,120.00 | 620 | — | — |
| 2014-04-15 | $46,784.00 | $46,784.00 | 645 | — | — |
| 2014-04-14 | $47,344.00 | $47,344.00 | 633 | — | — |
| 2014-04-11 | $47,744.00 | $47,744.00 | 666 | — | — |
| 2014-04-10 | $46,336.00 | $46,336.00 | 749 | — | — |
| 2014-04-09 | $43,680.00 | $43,680.00 | 399 | — | — |
| 2014-04-08 | $44,800.00 | $44,800.00 | 358 | — | — |
| 2014-04-07 | $45,664.00 | $45,664.00 | 548 | — | — |
| 2014-04-04 | $44,624.00 | $44,624.00 | 580 | — | — |
| 2014-04-03 | $43,760.00 | $43,760.00 | 302 | — | — |
| 2014-04-02 | $43,824.00 | $43,824.00 | 246 | — | — |
| 2014-04-01 | $43,488.00 | $43,488.00 | 395 | — | — |
| 2014-03-31 | $44,960.00 | $44,960.00 | 323 | — | — |
| 2014-03-28 | $46,432.00 | $46,432.00 | 456 | — | — |
| 2014-03-27 | $46,960.00 | $46,960.00 | 412 | — | — |
| 2014-03-26 | $47,568.00 | $47,568.00 | 857 | — | — |
| 2014-03-25 | $46,736.00 | $46,736.00 | 522 | — | — |
| 2014-03-24 | $47,344.00 | $47,344.00 | 601 | — | — |
| 2014-03-21 | $47,248.00 | $47,248.00 | 646 | — | — |
| 2014-03-20 | $46,912.00 | $46,912.00 | 360 | — | — |
| 2014-03-19 | $47,184.00 | $47,184.00 | 606 | — | — |
| 2014-03-18 | $46,304.00 | $46,304.00 | 636 | — | — |
| 2014-03-17 | $48,176.00 | $48,176.00 | 729 | — | — |
| 2014-03-14 | $50,560.00 | $50,560.00 | 911 | — | — |
| 2014-03-13 | $49,168.00 | $49,168.00 | 733 | — | — |
| 2014-03-12 | $47,248.00 | $47,248.00 | 527 | — | — |
| 2014-03-11 | $47,248.00 | $47,248.00 | 496 | — | — |
| 2014-03-10 | $46,640.00 | $46,640.00 | 308 | — | — |
| 2014-03-07 | $46,864.00 | $46,864.00 | 491 | — | — |
| 2014-03-06 | $45,888.00 | $45,888.00 | 424 | — | — |
| 2014-03-05 | $46,144.00 | $46,144.00 | 387 | — | — |
| 2014-03-04 | $46,224.00 | $46,224.00 | 557 | — | — |
| 2014-03-03 | $49,360.00 | $49,360.00 | 789 | — | — |
| 2014-02-28 | $46,736.00 | $46,736.00 | 529 | — | — |
| 2014-02-27 | $45,984.00 | $45,984.00 | 443 | — | — |
| 2014-02-26 | $46,128.00 | $46,128.00 | 530 | — | — |
| 2014-02-25 | $45,536.00 | $45,536.00 | 489 | — | — |
| 2014-02-24 | $45,584.00 | $45,584.00 | 403 | — | — |
| 2014-02-21 | $45,888.00 | $45,888.00 | 277 | — | — |
| 2014-02-20 | $45,424.00 | $45,424.00 | 486 | — | — |
| 2014-02-19 | $47,184.00 | $47,184.00 | 586 | — | — |
| 2014-02-18 | $44,160.00 | $44,160.00 | 260 | — | — |
| 2014-02-14 | $44,768.00 | $44,768.00 | 437 | — | — |
| 2014-02-13 | $45,456.00 | $45,456.00 | 553 | — | — |
| 2014-02-12 | $45,840.00 | $45,840.00 | 382 | — | — |
| 2014-02-11 | $46,848.00 | $46,848.00 | 514 | — | — |
| 2014-02-10 | $48,640.00 | $48,640.00 | 416 | — | — |
| 2014-02-07 | $48,720.00 | $48,720.00 | 714 | — | — |
| 2014-02-06 | $51,792.00 | $51,792.00 | 744 | — | — |
| 2014-02-05 | $57,536.00 | $57,536.00 | 862 | — | — |
| 2014-02-04 | $55,504.00 | $55,504.00 | 4,969 | — | — |
| 2014-02-03 | $56,624.00 | $56,624.00 | 3,322 | — | — |
| 2014-01-31 | $52,832.00 | $52,832.00 | 967 | — | — |
| 2014-01-30 | $48,944.00 | $48,944.00 | 454 | — | — |
| 2014-01-29 | $49,728.00 | $49,728.00 | 1,224 | — | — |
| 2014-01-28 | $46,576.00 | $46,576.00 | 787 | — | — |
| 2014-01-27 | $48,640.00 | $48,640.00 | 1,394 | — | — |
| 2014-01-24 | $47,904.00 | $47,904.00 | 1,046 | — | — |
| 2014-01-23 | $43,888.00 | $43,888.00 | 678 | — | — |
| 2014-01-22 | $42,784.00 | $42,784.00 | 331 | — | — |
| 2014-01-21 | $43,424.00 | $43,424.00 | 366 | — | — |
| 2014-01-17 | $43,952.00 | $43,952.00 | 537 | — | — |
| 2014-01-16 | $43,936.00 | $43,936.00 | 272 | — | — |
| 2014-01-15 | $43,728.00 | $43,728.00 | 271 | — | — |
| 2014-01-14 | $43,488.00 | $43,488.00 | 670 | — | — |
| 2014-01-13 | $45,328.00 | $45,328.00 | 696 | — | — |
| 2014-01-10 | $43,792.00 | $43,792.00 | 403 | — | — |
| 2014-01-09 | $44,848.00 | $44,848.00 | 386 | — | — |
| 2014-01-08 | $44,768.00 | $44,768.00 | 217 | — | — |
| 2014-01-07 | $44,688.00 | $44,688.00 | 267 | — | — |
| 2014-01-06 | $45,696.00 | $45,696.00 | 272 | — | — |
| 2014-01-03 | $46,272.00 | $46,272.00 | 214 | — | — |
| 2014-01-02 | $46,576.00 | $46,576.00 | 440 | — | — |