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
- 2007-12-17 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 | $46,656.00 | $713,461.09 | 1 | — | — |
| 2014-12-30 | $47,232.00 | $722,269.25 | 1 | — | — |
| 2014-12-29 | $47,232.00 | $722,269.25 | 1 | — | — |
| 2014-12-26 | $48,384.00 | $739,885.58 | 1 | — | — |
| 2014-12-24 | $46,080.00 | $704,652.93 | 0 | — | — |
| 2014-12-23 | $46,080.00 | $704,652.93 | 2 | — | — |
| 2014-12-22 | $48,960.00 | $748,693.74 | 1 | — | — |
| 2014-12-19 | $51,264.00 | $783,926.39 | 1 | — | — |
| 2014-12-18 | $50,688.00 | $775,118.22 | 1 | — | — |
| 2014-12-17 | $50,112.00 | $766,310.06 | 0 | — | — |
| 2014-12-16 | $48,384.00 | $739,885.58 | 0 | — | — |
| 2014-12-15 | $50,688.00 | $775,118.22 | 1 | — | — |
| 2014-12-12 | $50,688.00 | $775,118.22 | 1 | — | — |
| 2014-12-11 | $50,112.00 | $766,310.06 | 0 | — | — |
| 2014-12-10 | $50,112.00 | $766,310.06 | 1 | — | — |
| 2014-12-09 | $51,840.00 | $609,524.77 | 1 | — | — |
| 2014-12-08 | $51,840.00 | $609,524.77 | 0 | — | — |
| 2014-12-05 | $54,720.00 | $643,387.30 | 0 | — | — |
| 2014-12-04 | $54,720.00 | $643,387.30 | 1 | — | — |
| 2014-12-03 | $51,840.00 | $609,524.77 | 0 | — | — |
| 2014-12-02 | $50,112.00 | $589,207.27 | 1 | — | — |
| 2014-12-01 | $48,384.00 | $568,889.83 | 1 | — | — |
| 2014-11-28 | $46,656.00 | $548,572.33 | 1 | — | — |
| 2014-11-26 | $47,808.00 | $562,117.29 | 1 | — | — |
| 2014-11-25 | $48,384.00 | $568,889.83 | 0 | — | — |
| 2014-11-24 | $49,536.00 | $582,434.79 | 0 | — | — |
| 2014-11-21 | $47,808.00 | $562,117.29 | 1 | — | — |
| 2014-11-20 | $50,688.00 | $595,979.81 | 0 | — | — |
| 2014-11-19 | $48,960.00 | $575,662.31 | 1 | — | — |
| 2014-11-18 | $48,960.00 | $575,662.31 | 1 | — | — |
| 2014-11-17 | $48,960.00 | $575,662.31 | 0 | — | — |
| 2014-11-14 | $51,840.00 | $609,524.77 | 2 | — | — |
| 2014-11-13 | $50,688.00 | $595,979.81 | 3 | — | — |
| 2014-11-12 | $47,808.00 | $562,117.29 | 0 | — | — |
| 2014-11-11 | $47,232.00 | $555,344.81 | 2 | — | — |
| 2014-11-10 | $49,536.00 | $582,434.79 | 1 | — | — |
| 2014-11-07 | $48,384.00 | $568,889.83 | 3 | — | — |
| 2014-11-06 | $46,080.00 | $541,799.79 | 0 | — | — |
| 2014-11-05 | $46,080.00 | $541,799.79 | 0 | — | — |
| 2014-11-04 | $52,992.00 | $623,069.80 | 0 | — | — |
| 2014-11-03 | $54,720.00 | $643,387.30 | 0 | — | — |
| 2014-10-31 | $57,600.00 | $677,249.76 | 0 | — | — |
| 2014-10-30 | $57,600.00 | $677,249.76 | 2 | — | — |
| 2014-10-29 | $52,416.00 | $616,297.31 | 2 | — | — |
| 2014-10-28 | $49,536.00 | $582,434.79 | 2 | — | — |
| 2014-10-27 | $47,232.00 | $555,344.81 | 0 | — | — |
| 2014-10-24 | $49,536.00 | $582,434.79 | 2 | — | — |
| 2014-10-23 | $46,080.00 | $541,799.79 | 0 | — | — |
| 2014-10-22 | $46,080.00 | $541,799.79 | 0 | — | — |
| 2014-10-21 | $46,656.00 | $548,572.33 | 1 | — | — |
| 2014-10-20 | $42,624.00 | $501,164.84 | 0 | — | — |
| 2014-10-17 | $42,624.00 | $501,164.84 | 0 | — | — |
| 2014-10-16 | $42,624.00 | $501,164.84 | 1 | — | — |
| 2014-10-15 | $42,624.00 | $501,164.84 | 0 | — | — |
| 2014-10-14 | $42,624.00 | $501,164.84 | 2 | — | — |
| 2014-10-13 | $45,504.00 | $535,027.30 | 0 | — | — |
| 2014-10-10 | $44,928.00 | $528,254.82 | 1 | — | — |
| 2014-10-09 | $47,808.00 | $562,117.29 | 2 | — | — |
| 2014-10-08 | $47,232.00 | $555,344.81 | 1 | — | — |
| 2014-10-07 | $50,112.00 | $589,207.27 | 1 | — | — |
| 2014-10-06 | $50,688.00 | $595,979.81 | 1 | — | — |
| 2014-10-03 | $52,416.00 | $616,297.31 | 1 | — | — |
| 2014-10-02 | $53,568.00 | $629,842.28 | 1 | — | — |
| 2014-10-01 | $56,448.00 | $663,704.74 | 2 | — | — |
| 2014-09-30 | $57,600.00 | $677,249.76 | 1 | — | — |
| 2014-09-29 | $56,448.00 | $663,704.74 | 1 | — | — |
| 2014-09-26 | $58,752.00 | $690,794.78 | 1 | — | — |
| 2014-09-25 | $58,176.00 | $684,022.24 | 1 | — | — |
| 2014-09-24 | $62,208.00 | $731,429.73 | 0 | — | — |
| 2014-09-23 | $61,632.00 | $724,657.25 | 0 | — | — |
| 2014-09-22 | $60,480.00 | $711,112.23 | 1 | — | — |
| 2014-09-19 | $63,360.00 | $744,974.75 | 0 | — | — |
| 2014-09-18 | $63,360.00 | $744,974.75 | 0 | — | — |
| 2014-09-17 | $65,664.00 | $772,064.73 | 1 | — | — |
| 2014-09-16 | $66,240.00 | $778,837.21 | 0 | — | — |
| 2014-09-15 | $66,240.00 | $778,837.21 | 0 | — | — |
| 2014-09-12 | $66,816.00 | $785,609.75 | 2 | — | — |
| 2014-09-11 | $64,512.00 | $758,519.71 | 2 | — | — |
| 2014-09-10 | $62,784.00 | $738,202.27 | 0 | — | — |
| 2014-09-09 | $61,056.00 | $717,884.77 | 0 | — | — |
| 2014-09-08 | $61,056.00 | $717,884.77 | 1 | — | — |
| 2014-09-05 | $61,632.00 | $724,657.25 | 1 | — | — |
| 2014-09-04 | $62,208.00 | $731,429.73 | 1 | — | — |
| 2014-09-03 | $62,784.00 | $738,202.27 | 1 | — | — |
| 2014-09-02 | $64,512.00 | $758,519.71 | 1 | — | — |
| 2014-08-29 | $66,240.00 | $778,837.21 | 1 | — | — |
| 2014-08-28 | $65,088.00 | $765,292.25 | 2 | — | — |
| 2014-08-27 | $65,088.00 | $765,292.25 | 2 | — | — |
| 2014-08-26 | $66,240.00 | $778,837.21 | 4 | — | — |
| 2014-08-25 | $63,360.00 | $744,974.75 | 6 | — | — |
| 2014-08-22 | $58,752.00 | $690,794.78 | 6 | — | — |
| 2014-08-21 | $58,176.00 | $684,022.24 | 3 | — | — |
| 2014-08-20 | $59,904.00 | $704,339.75 | 2 | — | — |
| 2014-08-19 | $61,632.00 | $724,657.25 | 4 | — | — |
| 2014-08-18 | $63,360.00 | $744,974.75 | 3 | — | — |
| 2014-08-15 | $66,240.00 | $778,837.21 | 3 | — | — |
| 2014-08-14 | $66,240.00 | $778,837.21 | 3 | — | — |
| 2014-08-13 | $66,240.00 | $778,837.21 | 9 | — | — |
| 2014-08-12 | $56,448.00 | $663,704.74 | 3 | — | — |
| 2014-08-11 | $58,176.00 | $684,022.24 | 3 | — | — |
| 2014-08-08 | $57,024.00 | $670,477.28 | 3 | — | — |
| 2014-08-07 | $59,904.00 | $704,339.75 | 16 | — | — |
| 2014-08-06 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-08-05 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-08-04 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-08-01 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-07-31 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-07-30 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-07-29 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-07-28 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-07-25 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-07-24 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-07-23 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-07-22 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-07-21 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-07-18 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-07-17 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-07-16 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-07-15 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-07-14 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-07-11 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-07-10 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-07-09 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-07-08 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-07-07 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-07-03 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-07-02 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-07-01 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-06-30 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-06-27 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-06-26 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-06-25 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-06-24 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-06-23 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-06-20 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-06-19 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-06-18 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-06-17 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-06-16 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-06-13 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-06-12 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-06-11 | $77,760.00 | $914,287.19 | 0 | — | — |
| 2014-06-10 | $77,760.00 | $773,419.27 | 0 | — | — |
| 2014-06-09 | $77,760.00 | $773,419.27 | 0 | — | — |
| 2014-06-06 | $77,760.00 | $773,419.27 | 0 | — | — |
| 2014-06-05 | $77,760.00 | $773,419.27 | 0 | — | — |
| 2014-06-04 | $77,760.00 | $773,419.27 | 0 | — | — |
| 2014-06-03 | $77,760.00 | $773,419.27 | 0 | — | — |
| 2014-06-02 | $77,760.00 | $773,419.27 | 0 | — | — |
| 2014-05-30 | $77,760.00 | $773,419.27 | 0 | — | — |
| 2014-05-29 | $77,760.00 | $773,419.27 | 0 | — | — |
| 2014-05-28 | $77,760.00 | $773,419.27 | 0 | — | — |
| 2014-05-27 | $77,760.00 | $773,419.27 | 0 | — | — |
| 2014-05-23 | $77,760.00 | $773,419.27 | 0 | — | — |
| 2014-05-22 | $77,760.00 | $773,419.27 | 0 | — | — |
| 2014-05-21 | $77,760.00 | $773,419.27 | 0 | — | — |
| 2014-05-20 | $77,760.00 | $773,419.27 | 0 | — | — |
| 2014-05-19 | $77,760.00 | $773,419.27 | 0 | — | — |
| 2014-05-16 | $77,760.00 | $773,419.27 | 0 | — | — |
| 2014-05-15 | $77,760.00 | $773,419.27 | 0 | — | — |
| 2014-05-14 | $77,760.00 | $773,419.27 | 0 | — | — |
| 2014-05-13 | $77,760.00 | $773,419.27 | 0 | — | — |
| 2014-05-12 | $77,760.00 | $773,419.27 | 0 | — | — |
| 2014-05-09 | $77,760.00 | $773,419.27 | 0 | — | — |
| 2014-05-08 | $77,760.00 | $773,419.27 | 0 | — | — |
| 2014-05-07 | $77,760.00 | $773,419.27 | 0 | — | — |
| 2014-05-06 | $77,760.00 | $773,419.27 | 0 | — | — |
| 2014-05-05 | $77,760.00 | $773,419.27 | 0 | — | — |
| 2014-05-02 | $77,760.00 | $773,419.27 | 0 | — | — |
| 2014-05-01 | $77,760.00 | $773,419.27 | 0 | — | — |
| 2014-04-30 | $77,760.00 | $773,419.27 | 2 | — | — |
| 2014-04-29 | $78,912.00 | $784,877.23 | 2 | — | — |
| 2014-04-28 | $84,096.00 | $836,438.57 | 1 | — | — |
| 2014-04-25 | $85,248.00 | $847,896.60 | 1 | — | — |
| 2014-04-24 | $89,856.00 | $893,728.90 | 1 | — | — |
| 2014-04-23 | $89,856.00 | $893,728.90 | 1 | — | — |
| 2014-04-22 | $93,312.00 | $928,103.05 | 1 | — | — |
| 2014-04-21 | $89,856.00 | $893,728.90 | 1 | — | — |
| 2014-04-17 | $92,160.00 | $916,645.02 | 1 | — | — |
| 2014-04-16 | $85,824.00 | $853,625.71 | 1 | — | — |
| 2014-04-15 | $84,672.00 | $842,167.62 | 4 | — | — |
| 2014-04-14 | $93,312.00 | $928,103.05 | 1 | — | — |
| 2014-04-11 | $92,736.00 | $922,374.06 | 1 | — | — |
| 2014-04-10 | $93,888.00 | $933,832.15 | 1 | — | — |
| 2014-04-09 | $93,888.00 | $933,832.15 | 1 | — | — |
| 2014-04-08 | $94,464.00 | $939,561.14 | 1 | — | — |
| 2014-04-07 | $93,312.00 | $928,103.05 | 1 | — | — |
| 2014-04-04 | $93,312.00 | $928,103.05 | 1 | — | — |
| 2014-04-03 | $93,312.00 | $928,103.05 | 1 | — | — |
| 2014-04-02 | $94,464.00 | $939,561.14 | 1 | — | — |
| 2014-04-01 | $97,344.00 | $968,206.30 | 1 | — | — |
| 2014-03-31 | $95,040.00 | $945,290.12 | 1 | — | — |
| 2014-03-28 | $93,312.00 | $928,103.05 | 4 | — | — |
| 2014-03-27 | $96,192.00 | $956,748.21 | 1 | — | — |
| 2014-03-26 | $102,528.00 | $1.02M | 3 | — | — |
| 2014-03-25 | $95,616.00 | $951,019.22 | 2 | — | — |
| 2014-03-24 | $95,040.00 | $945,290.12 | 1 | — | — |
| 2014-03-21 | $93,312.00 | $928,103.05 | 8 | — | — |
| 2014-03-20 | $95,616.00 | $951,019.22 | 1 | — | — |
| 2014-03-19 | $95,040.00 | $945,290.12 | 1 | — | — |
| 2014-03-18 | $95,616.00 | $951,019.22 | 1 | — | — |
| 2014-03-17 | $95,040.00 | $945,290.12 | 1 | — | — |
| 2014-03-14 | $95,616.00 | $951,019.22 | 2 | — | — |
| 2014-03-13 | $96,192.00 | $956,748.21 | 3 | — | — |
| 2014-03-12 | $100,224.00 | $996,851.40 | 2 | — | — |
| 2014-03-11 | $102,528.00 | $1.02M | 1 | — | — |
| 2014-03-10 | $103,680.00 | $1.03M | 2 | — | — |
| 2014-03-07 | $108,288.00 | $1.08M | 2 | — | — |
| 2014-03-06 | $108,864.00 | $1.08M | 5 | — | — |
| 2014-03-05 | $104,832.00 | $1.04M | 1 | — | — |
| 2014-03-04 | $103,104.00 | $1.03M | 2 | — | — |
| 2014-03-03 | $104,832.00 | $1.04M | 2 | — | — |
| 2014-02-28 | $105,408.00 | $1.05M | 2 | — | — |
| 2014-02-27 | $102,528.00 | $1.02M | 2 | — | — |
| 2014-02-26 | $99,648.00 | $991,122.42 | 7 | — | — |
| 2014-02-25 | $101,952.00 | $1.01M | 16 | — | — |
| 2014-02-24 | $123,264.00 | $1.23M | 1 | — | — |
| 2014-02-21 | $124,992.00 | $1.24M | 0 | — | — |
| 2014-02-20 | $124,416.00 | $1.24M | 1 | — | — |
| 2014-02-19 | $129,024.00 | $1.28M | 0 | — | — |
| 2014-02-18 | $127,296.00 | $1.27M | 0 | — | — |
| 2014-02-14 | $129,600.00 | $1.29M | 1 | — | — |
| 2014-02-13 | $128,448.00 | $1.28M | 1 | — | — |
| 2014-02-12 | $126,720.00 | $1.26M | 0 | — | — |
| 2014-02-11 | $124,992.00 | $1.24M | 1 | — | — |
| 2014-02-10 | $126,144.00 | $1.25M | 0 | — | — |
| 2014-02-07 | $124,416.00 | $1.24M | 1 | — | — |
| 2014-02-06 | $123,840.00 | $1.23M | 0 | — | — |
| 2014-02-05 | $123,840.00 | $1.23M | 0 | — | — |
| 2014-02-04 | $124,416.00 | $1.24M | 0 | — | — |
| 2014-02-03 | $127,296.00 | $1.27M | 0 | — | — |
| 2014-01-31 | $131,904.00 | $1.31M | 0 | — | — |
| 2014-01-30 | $130,176.00 | $1.29M | 1 | — | — |
| 2014-01-29 | $125,568.00 | $1.25M | 1 | — | — |
| 2014-01-28 | $127,872.00 | $1.27M | 2 | — | — |
| 2014-01-27 | $123,264.00 | $1.23M | 2 | — | — |
| 2014-01-24 | $129,600.00 | $1.29M | 2 | — | — |
| 2014-01-23 | $138,240.00 | $1.37M | 2 | — | — |
| 2014-01-22 | $147,456.00 | $1.47M | 1 | — | — |
| 2014-01-21 | $146,880.00 | $1.46M | 1 | — | — |
| 2014-01-17 | $145,728.00 | $1.45M | 5 | — | — |
| 2014-01-16 | $139,392.00 | $1.39M | 0 | — | — |
| 2014-01-15 | $140,544.00 | $1.4M | 1 | — | — |
| 2014-01-14 | $141,696.00 | $1.41M | 0 | — | — |
| 2014-01-13 | $138,816.00 | $1.38M | 1 | — | — |
| 2014-01-10 | $141,120.00 | $1.4M | 1 | — | — |
| 2014-01-09 | $141,120.00 | $1.4M | 1 | — | — |
| 2014-01-08 | $141,120.00 | $1.4M | 1 | — | — |
| 2014-01-07 | $135,360.00 | $1.35M | 1 | — | — |
| 2014-01-06 | $138,240.00 | $1.37M | 1 | — | — |
| 2014-01-03 | $138,816.00 | $1.38M | 0 | — | — |
| 2014-01-02 | $137,664.00 | $1.37M | 1 | — | — |