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
- 2014-01-06 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 | $38,400.00 | $38,400.00 | 1 | — | — |
| 2014-12-30 | $38,800.00 | $38,800.00 | 7 | — | — |
| 2014-12-29 | $40,480.00 | $40,480.00 | 0 | — | — |
| 2014-12-26 | $40,480.00 | $40,480.00 | 0 | — | — |
| 2014-12-24 | $37,632.00 | $37,632.00 | 0 | — | — |
| 2014-12-23 | $39,200.00 | $39,200.00 | 0 | — | — |
| 2014-12-22 | $39,200.00 | $39,200.00 | 1 | — | — |
| 2014-12-19 | $39,200.00 | $39,200.00 | 0 | — | — |
| 2014-12-18 | $39,200.00 | $39,200.00 | 0 | — | — |
| 2014-12-17 | $39,200.00 | $39,200.00 | 0 | — | — |
| 2014-12-16 | $39,200.00 | $39,200.00 | 0 | — | — |
| 2014-12-15 | $39,920.00 | $39,920.00 | 1 | — | — |
| 2014-12-12 | $41,920.00 | $41,920.00 | 0 | — | — |
| 2014-12-11 | $41,920.00 | $41,920.00 | 1 | — | — |
| 2014-12-10 | $42,400.00 | $42,400.00 | 1 | — | — |
| 2014-12-09 | $42,320.00 | $42,320.00 | 38 | — | — |
| 2014-12-08 | $43,680.00 | $43,680.00 | 0 | — | — |
| 2014-12-05 | $42,960.00 | $42,960.00 | 1 | — | — |
| 2014-12-04 | $45,200.00 | $45,200.00 | 3 | — | — |
| 2014-12-03 | $41,280.00 | $41,280.00 | 2 | — | — |
| 2014-12-02 | $41,280.00 | $41,280.00 | 2 | — | — |
| 2014-12-01 | $42,560.00 | $42,560.00 | 0 | — | — |
| 2014-11-28 | $42,560.00 | $42,560.00 | 0 | — | — |
| 2014-11-26 | $41,120.00 | $41,120.00 | 0 | — | — |
| 2014-11-25 | $41,280.00 | $41,280.00 | 0 | — | — |
| 2014-11-24 | $42,080.00 | $42,080.00 | 0 | — | — |
| 2014-11-21 | $41,200.00 | $41,200.00 | 1 | — | — |
| 2014-11-20 | $42,560.00 | $42,560.00 | 0 | — | — |
| 2014-11-19 | $42,880.00 | $42,880.00 | 0 | — | — |
| 2014-11-18 | $42,800.00 | $42,800.00 | 0 | — | — |
| 2014-11-17 | $44,240.00 | $44,240.00 | 0 | — | — |
| 2014-11-14 | $44,920.00 | $44,920.00 | 0 | — | — |
| 2014-11-13 | $48,000.00 | $48,000.00 | 0 | — | — |
| 2014-11-12 | $47,232.00 | $47,232.00 | 0 | — | — |
| 2014-11-11 | $44,808.00 | $44,808.00 | 0 | — | — |
| 2014-11-10 | $44,800.00 | $44,800.00 | 0 | — | — |
| 2014-11-07 | $44,800.00 | $44,800.00 | 2 | — | — |
| 2014-11-06 | $45,128.00 | $45,128.00 | 2 | — | — |
| 2014-11-05 | $48,000.00 | $48,000.00 | 0 | — | — |
| 2014-11-04 | $48,400.00 | $48,400.00 | 1 | — | — |
| 2014-11-03 | $48,400.00 | $48,400.00 | 0 | — | — |
| 2014-10-31 | $47,360.00 | $47,360.00 | 0 | — | — |
| 2014-10-30 | $47,040.00 | $47,040.00 | 0 | — | — |
| 2014-10-29 | $46,800.00 | $46,800.00 | 0 | — | — |
| 2014-10-28 | $46,800.00 | $46,800.00 | 0 | — | — |
| 2014-10-27 | $44,880.00 | $44,880.00 | 0 | — | — |
| 2014-10-24 | $44,800.00 | $44,800.00 | 1 | — | — |
| 2014-10-23 | $46,800.00 | $46,800.00 | 1 | — | — |
| 2014-10-22 | $42,400.00 | $42,400.00 | 0 | — | — |
| 2014-10-21 | $43,200.00 | $43,200.00 | 0 | — | — |
| 2014-10-20 | $44,160.00 | $44,160.00 | 1 | — | — |
| 2014-10-17 | $44,800.00 | $44,800.00 | 0 | — | — |
| 2014-10-16 | $48,000.00 | $48,000.00 | 1 | — | — |
| 2014-10-15 | $48,000.00 | $48,000.00 | 3 | — | — |
| 2014-10-14 | $48,000.00 | $48,000.00 | 3 | — | — |
| 2014-10-13 | $44,000.00 | $44,000.00 | 1 | — | — |
| 2014-10-10 | $43,520.00 | $43,520.00 | 0 | — | — |
| 2014-10-09 | $43,920.00 | $43,920.00 | 1 | — | — |
| 2014-10-08 | $44,800.00 | $44,800.00 | 1 | — | — |
| 2014-10-07 | $45,280.00 | $45,280.00 | 0 | — | — |
| 2014-10-06 | $46,400.00 | $46,400.00 | 0 | — | — |
| 2014-10-03 | $47,360.00 | $47,360.00 | 0 | — | — |
| 2014-10-02 | $46,480.00 | $46,480.00 | 1 | — | — |
| 2014-10-01 | $48,400.00 | $48,400.00 | 1 | — | — |
| 2014-09-30 | $48,800.00 | $48,800.00 | 0 | — | — |
| 2014-09-29 | $45,360.00 | $45,360.00 | 0 | — | — |
| 2014-09-26 | $45,360.00 | $45,360.00 | 0 | — | — |
| 2014-09-25 | $45,280.00 | $45,280.00 | 0 | — | — |
| 2014-09-24 | $46,800.00 | $46,800.00 | 0 | — | — |
| 2014-09-23 | $44,280.00 | $44,280.00 | 0 | — | — |
| 2014-09-22 | $44,280.00 | $44,280.00 | 0 | — | — |
| 2014-09-19 | $46,720.00 | $46,720.00 | 9 | — | — |
| 2014-09-18 | $47,040.00 | $47,040.00 | 1 | — | — |
| 2014-09-17 | $44,400.00 | $44,400.00 | 1 | — | — |
| 2014-09-16 | $44,000.00 | $44,000.00 | 0 | — | — |
| 2014-09-15 | $44,000.00 | $44,000.00 | 3 | — | — |
| 2014-09-12 | $48,000.00 | $48,000.00 | 0 | — | — |
| 2014-09-11 | $48,000.00 | $48,000.00 | 1 | — | — |
| 2014-09-10 | $46,320.00 | $46,320.00 | 0 | — | — |
| 2014-09-09 | $47,920.00 | $47,920.00 | 0 | — | — |
| 2014-09-08 | $48,000.00 | $48,000.00 | 1 | — | — |
| 2014-09-05 | $45,200.00 | $45,200.00 | 3 | — | — |
| 2014-09-04 | $46,400.00 | $46,400.00 | 2 | — | — |
| 2014-09-03 | $47,600.00 | $47,600.00 | 2 | — | — |
| 2014-09-02 | $47,200.00 | $47,200.00 | 0 | — | — |
| 2014-08-29 | $47,200.00 | $47,200.00 | 1 | — | — |
| 2014-08-28 | $44,408.00 | $44,408.00 | 0 | — | — |
| 2014-08-27 | $45,200.00 | $45,200.00 | 1 | — | — |
| 2014-08-26 | $44,800.00 | $44,800.00 | 1 | — | — |
| 2014-08-25 | $45,224.00 | $45,224.00 | 0 | — | — |
| 2014-08-22 | $44,800.00 | $44,800.00 | 0 | — | — |
| 2014-08-21 | $44,800.00 | $44,800.00 | 0 | — | — |
| 2014-08-20 | $43,200.00 | $43,200.00 | 0 | — | — |
| 2014-08-19 | $44,800.00 | $44,800.00 | 0 | — | — |
| 2014-08-18 | $44,800.00 | $44,800.00 | 0 | — | — |
| 2014-08-15 | $44,800.00 | $44,800.00 | 1 | — | — |
| 2014-08-14 | $45,200.00 | $45,200.00 | 3 | — | — |
| 2014-08-13 | $46,400.00 | $46,400.00 | 1 | — | — |
| 2014-08-12 | $46,240.00 | $46,240.00 | 0 | — | — |
| 2014-08-11 | $45,600.00 | $45,600.00 | 0 | — | — |
| 2014-08-08 | $45,600.00 | $45,600.00 | 0 | — | — |
| 2014-08-07 | $45,944.00 | $45,944.00 | 0 | — | — |
| 2014-08-06 | $47,200.00 | $47,200.00 | 0 | — | — |
| 2014-08-05 | $47,600.00 | $47,600.00 | 0 | — | — |
| 2014-08-04 | $47,760.00 | $47,760.00 | 0 | — | — |
| 2014-08-01 | $45,408.00 | $45,408.00 | 0 | — | — |
| 2014-07-31 | $45,280.00 | $45,280.00 | 0 | — | — |
| 2014-07-30 | $45,240.00 | $45,240.00 | 0 | — | — |
| 2014-07-29 | $45,240.00 | $45,240.00 | 0 | — | — |
| 2014-07-28 | $46,784.00 | $46,784.00 | 0 | — | — |
| 2014-07-25 | $45,216.00 | $45,216.00 | 0 | — | — |
| 2014-07-24 | $45,200.00 | $45,200.00 | 0 | — | — |
| 2014-07-23 | $48,000.00 | $48,000.00 | 0 | — | — |
| 2014-07-22 | $48,000.00 | $48,000.00 | 0 | — | — |
| 2014-07-21 | $44,800.00 | $44,800.00 | 0 | — | — |
| 2014-07-18 | $47,920.00 | $47,920.00 | 1 | — | — |
| 2014-07-17 | $47,200.00 | $47,200.00 | 0 | — | — |
| 2014-07-16 | $47,208.00 | $47,208.00 | 0 | — | — |
| 2014-07-15 | $50,000.00 | $50,000.00 | 0 | — | — |
| 2014-07-14 | $47,040.00 | $47,040.00 | 0 | — | — |
| 2014-07-11 | $50,000.00 | $50,000.00 | 0 | — | — |
| 2014-07-10 | $48,880.00 | $48,880.00 | 1 | — | — |
| 2014-07-09 | $49,840.00 | $49,840.00 | 0 | — | — |
| 2014-07-08 | $49,352.00 | $49,352.00 | 1 | — | — |
| 2014-07-07 | $49,200.00 | $49,200.00 | 1 | — | — |
| 2014-07-03 | $50,080.00 | $50,080.00 | 1 | — | — |
| 2014-07-02 | $50,160.00 | $50,160.00 | 0 | — | — |
| 2014-07-01 | $48,560.00 | $48,560.00 | 0 | — | — |
| 2014-06-30 | $49,600.00 | $49,600.00 | 0 | — | — |
| 2014-06-27 | $48,000.00 | $48,000.00 | 0 | — | — |
| 2014-06-26 | $49,600.00 | $49,600.00 | 1 | — | — |
| 2014-06-25 | $50,000.00 | $50,000.00 | 0 | — | — |
| 2014-06-24 | $51,680.00 | $51,680.00 | 2 | — | — |
| 2014-06-23 | $53,520.00 | $53,520.00 | 3 | — | — |
| 2014-06-20 | $54,400.00 | $54,400.00 | 4 | — | — |
| 2014-06-19 | $54,400.00 | $54,400.00 | 7 | — | — |
| 2014-06-18 | $55,680.00 | $55,680.00 | 2 | — | — |
| 2014-06-17 | $49,120.00 | $49,120.00 | 1 | — | — |
| 2014-06-16 | $48,000.00 | $48,000.00 | 3 | — | — |
| 2014-06-13 | $48,400.00 | $48,400.00 | 0 | — | — |
| 2014-06-12 | $47,920.00 | $47,920.00 | 0 | — | — |
| 2014-06-11 | $48,640.00 | $48,640.00 | 2 | — | — |
| 2014-06-10 | $47,920.00 | $47,920.00 | 1 | — | — |
| 2014-06-09 | $42,784.00 | $42,784.00 | 0 | — | — |
| 2014-06-06 | $42,320.00 | $42,320.00 | 0 | — | — |
| 2014-06-05 | $40,800.00 | $40,800.00 | 0 | — | — |
| 2014-06-04 | $40,160.00 | $40,160.00 | 0 | — | — |
| 2014-06-03 | $40,000.00 | $40,000.00 | 0 | — | — |
| 2014-06-02 | $40,080.00 | $40,080.00 | 0 | — | — |
| 2014-05-30 | $40,800.00 | $40,800.00 | 1 | — | — |
| 2014-05-29 | $42,960.00 | $42,960.00 | 0 | — | — |
| 2014-05-28 | $42,960.00 | $42,960.00 | 0 | — | — |
| 2014-05-27 | $41,216.00 | $41,216.00 | 0 | — | — |
| 2014-05-23 | $43,120.00 | $43,120.00 | 1 | — | — |
| 2014-05-22 | $41,920.00 | $41,920.00 | 0 | — | — |
| 2014-05-21 | $42,000.00 | $42,000.00 | 1 | — | — |
| 2014-05-20 | $41,600.00 | $41,600.00 | 0 | — | — |
| 2014-05-19 | $41,680.00 | $41,680.00 | 0 | — | — |
| 2014-05-16 | $41,200.00 | $41,200.00 | 0 | — | — |
| 2014-05-15 | $41,440.00 | $41,440.00 | 1 | — | — |
| 2014-05-14 | $42,880.00 | $42,880.00 | 0 | — | — |
| 2014-05-13 | $42,640.00 | $42,640.00 | 1 | — | — |
| 2014-05-12 | $43,200.00 | $43,200.00 | 0 | — | — |
| 2014-05-09 | $44,000.00 | $44,000.00 | 1 | — | — |
| 2014-05-08 | $44,400.00 | $44,400.00 | 0 | — | — |
| 2014-05-07 | $47,920.00 | $47,920.00 | 0 | — | — |
| 2014-05-06 | $47,920.00 | $47,920.00 | 0 | — | — |
| 2014-05-05 | $47,920.00 | $47,920.00 | 0 | — | — |
| 2014-05-02 | $47,920.00 | $47,920.00 | 0 | — | — |
| 2014-05-01 | $48,800.00 | $48,800.00 | 0 | — | — |
| 2014-04-30 | $48,800.00 | $48,800.00 | 0 | — | — |
| 2014-04-29 | $48,800.00 | $48,800.00 | 1 | — | — |
| 2014-04-28 | $48,800.00 | $48,800.00 | 0 | — | — |
| 2014-04-25 | $49,600.00 | $49,600.00 | 0 | — | — |
| 2014-04-24 | $49,280.00 | $49,280.00 | 1 | — | — |
| 2014-04-23 | $46,856.00 | $46,856.00 | 1 | — | — |
| 2014-04-22 | $45,440.00 | $45,440.00 | 0 | — | — |
| 2014-04-21 | $44,800.00 | $44,800.00 | 1 | — | — |
| 2014-04-17 | $45,944.00 | $45,944.00 | 0 | — | — |
| 2014-04-16 | $45,944.00 | $45,944.00 | 1 | — | — |
| 2014-04-15 | $40,880.00 | $40,880.00 | 3 | — | — |
| 2014-04-14 | $41,680.00 | $41,680.00 | 1 | — | — |
| 2014-04-11 | $43,200.00 | $43,200.00 | 2 | — | — |
| 2014-04-10 | $42,000.00 | $42,000.00 | 1 | — | — |
| 2014-04-09 | $44,000.00 | $44,000.00 | 1 | — | — |
| 2014-04-08 | $44,000.00 | $44,000.00 | 5 | — | — |
| 2014-04-07 | $45,600.00 | $45,600.00 | 4 | — | — |
| 2014-04-04 | $49,520.00 | $49,520.00 | 2 | — | — |
| 2014-04-03 | $49,216.00 | $49,216.00 | 0 | — | — |
| 2014-04-02 | $50,160.00 | $50,160.00 | 1 | — | — |
| 2014-04-01 | $49,200.00 | $49,200.00 | 4 | — | — |
| 2014-03-31 | $51,920.00 | $51,920.00 | 2 | — | — |
| 2014-03-28 | $52,800.00 | $52,800.00 | 0 | — | — |
| 2014-03-27 | $52,800.00 | $52,800.00 | 1 | — | — |
| 2014-03-26 | $53,200.00 | $53,200.00 | 4 | — | — |
| 2014-03-25 | $55,600.00 | $55,600.00 | 1 | — | — |
| 2014-03-24 | $56,000.00 | $56,000.00 | 5 | — | — |
| 2014-03-21 | $54,000.00 | $54,000.00 | 5 | — | — |
| 2014-03-20 | $55,200.00 | $55,200.00 | 1 | — | — |
| 2014-03-19 | $54,800.00 | $54,800.00 | 1 | — | — |
| 2014-03-18 | $54,800.00 | $54,800.00 | 1 | — | — |
| 2014-03-17 | $53,920.00 | $53,920.00 | 5 | — | — |
| 2014-03-14 | $54,000.00 | $54,000.00 | 3 | — | — |
| 2014-03-13 | $54,800.00 | $54,800.00 | 2 | — | — |
| 2014-03-12 | $56,800.00 | $56,800.00 | 5 | — | — |
| 2014-03-11 | $54,400.00 | $54,400.00 | 3 | — | — |
| 2014-03-10 | $55,280.00 | $55,280.00 | 1 | — | — |
| 2014-03-07 | $51,920.00 | $51,920.00 | 1 | — | — |
| 2014-03-06 | $52,800.00 | $52,800.00 | 4 | — | — |
| 2014-03-05 | $49,520.00 | $49,520.00 | 5 | — | — |
| 2014-03-04 | $49,200.00 | $49,200.00 | 5 | — | — |
| 2014-03-03 | $50,000.00 | $50,000.00 | 4 | — | — |
| 2014-02-28 | $51,600.00 | $51,600.00 | 6 | — | — |
| 2014-02-27 | $52,000.00 | $52,000.00 | 9 | — | — |
| 2014-02-26 | $54,960.00 | $54,960.00 | 0 | — | — |
| 2014-02-25 | $54,800.00 | $54,800.00 | 2 | — | — |
| 2014-02-24 | $56,400.00 | $56,400.00 | 2 | — | — |
| 2014-02-21 | $56,800.00 | $56,800.00 | 3 | — | — |
| 2014-02-20 | $56,400.00 | $56,400.00 | 1 | — | — |
| 2014-02-19 | $58,400.00 | $58,400.00 | 3 | — | — |
| 2014-02-18 | $60,400.00 | $60,400.00 | 2 | — | — |
| 2014-02-14 | $61,920.00 | $61,920.00 | 1 | — | — |
| 2014-02-13 | $60,000.00 | $60,000.00 | 1 | — | — |
| 2014-02-12 | $62,400.00 | $62,400.00 | 1 | — | — |
| 2014-02-11 | $62,480.00 | $62,480.00 | 1 | — | — |
| 2014-02-10 | $63,040.00 | $63,040.00 | 6 | — | — |
| 2014-02-07 | $62,880.00 | $62,880.00 | 4 | — | — |
| 2014-02-06 | $58,240.00 | $58,240.00 | 5 | — | — |
| 2014-02-05 | $60,000.00 | $60,000.00 | 2 | — | — |
| 2014-02-04 | $62,800.00 | $62,800.00 | 4 | — | — |
| 2014-02-03 | $65,200.00 | $65,200.00 | 6 | — | — |
| 2014-01-31 | $71,200.00 | $71,200.00 | 17 | — | — |
| 2014-01-30 | $81,600.00 | $81,600.00 | 1 | — | — |
| 2014-01-29 | $84,000.00 | $84,000.00 | 0 | — | — |
| 2014-01-28 | $84,000.00 | $84,000.00 | 0 | — | — |
| 2014-01-27 | $84,000.00 | $84,000.00 | 1 | — | — |
| 2014-01-24 | $84,000.00 | $84,000.00 | 1 | — | — |
| 2014-01-23 | $84,400.00 | $84,400.00 | 0 | — | — |
| 2014-01-22 | $88,000.00 | $88,000.00 | 0 | — | — |
| 2014-01-21 | $88,000.00 | $88,000.00 | 0 | — | — |
| 2014-01-17 | $88,000.00 | $88,000.00 | 0 | — | — |
| 2014-01-16 | $88,000.00 | $88,000.00 | 0 | — | — |
| 2014-01-15 | $88,000.00 | $88,000.00 | 0 | — | — |
| 2014-01-14 | $87,200.00 | $87,200.00 | 2 | — | — |
| 2014-01-13 | $78,400.00 | $78,400.00 | 0 | — | — |
| 2014-01-10 | $78,800.00 | $78,800.00 | 1 | — | — |
| 2014-01-09 | $76,000.00 | $76,000.00 | 0 | — | — |
| 2014-01-08 | $76,000.00 | $76,000.00 | 0 | — | — |
| 2014-01-07 | $76,000.00 | $76,000.00 | 0 | — | — |
| 2014-01-06 | $64,000.00 | $64,000.00 | 0 | — | — |