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
- 2013-08-12 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 | $73,500.00 | $73,500.00 | 13 | — | — |
| 2014-12-30 | $84,000.00 | $84,000.00 | 7 | — | — |
| 2014-12-29 | $86,380.00 | $86,380.00 | 7 | — | — |
| 2014-12-26 | $84,000.00 | $84,000.00 | 8 | — | — |
| 2014-12-24 | $83,860.00 | $83,860.00 | 3 | — | — |
| 2014-12-23 | $78,820.00 | $78,820.00 | 6 | — | — |
| 2014-12-22 | $78,540.00 | $78,540.00 | 20 | — | — |
| 2014-12-19 | $74,900.00 | $74,900.00 | 6 | — | — |
| 2014-12-18 | $72,940.00 | $72,940.00 | 5 | — | — |
| 2014-12-17 | $79,240.00 | $79,240.00 | 7 | — | — |
| 2014-12-16 | $75,054.00 | $75,054.00 | 9 | — | — |
| 2014-12-15 | $77,112.00 | $77,112.00 | 9 | — | — |
| 2014-12-12 | $85,960.00 | $85,960.00 | 6 | — | — |
| 2014-12-11 | $83,300.00 | $83,300.00 | 7 | — | — |
| 2014-12-10 | $82,740.00 | $82,740.00 | 10 | — | — |
| 2014-12-09 | $86,240.00 | $86,240.00 | 6 | — | — |
| 2014-12-08 | $84,980.00 | $84,980.00 | 6 | — | — |
| 2014-12-05 | $89,600.00 | $89,600.00 | 8 | — | — |
| 2014-12-04 | $99,820.00 | $99,820.00 | 8 | — | — |
| 2014-12-03 | $102,900.00 | $102,900.00 | 4 | — | — |
| 2014-12-02 | $105,700.00 | $105,700.00 | 4 | — | — |
| 2014-12-01 | $107,940.00 | $107,940.00 | 4 | — | — |
| 2014-11-28 | $109,900.00 | $109,900.00 | 1 | — | — |
| 2014-11-26 | $112,280.00 | $112,280.00 | 2 | — | — |
| 2014-11-25 | $107,660.00 | $107,660.00 | 2 | — | — |
| 2014-11-24 | $111,300.00 | $111,300.00 | 1 | — | — |
| 2014-11-21 | $114,520.00 | $114,520.00 | 4 | — | — |
| 2014-11-20 | $111,720.00 | $111,720.00 | 7 | — | — |
| 2014-11-19 | $117,460.00 | $117,460.00 | 6 | — | — |
| 2014-11-18 | $128,800.00 | $128,800.00 | 5 | — | — |
| 2014-11-17 | $127,400.00 | $127,400.00 | 1 | — | — |
| 2014-11-14 | $128,100.00 | $128,100.00 | 13 | — | — |
| 2014-11-13 | $132,986.00 | $132,986.00 | 12 | — | — |
| 2014-11-12 | $125,300.00 | $125,300.00 | 2 | — | — |
| 2014-11-11 | $122,500.00 | $122,500.00 | 5 | — | — |
| 2014-11-10 | $119,420.00 | $119,420.00 | 4 | — | — |
| 2014-11-07 | $119,840.00 | $119,840.00 | 6 | — | — |
| 2014-11-06 | $114,660.00 | $114,660.00 | 11 | — | — |
| 2014-11-05 | $102,620.00 | $102,620.00 | 6 | — | — |
| 2014-11-04 | $89,460.00 | $89,460.00 | 4 | — | — |
| 2014-11-03 | $79,100.00 | $79,100.00 | 1 | — | — |
| 2014-10-31 | $79,240.00 | $79,240.00 | 2 | — | — |
| 2014-10-30 | $79,380.00 | $79,380.00 | 3 | — | — |
| 2014-10-29 | $75,446.00 | $75,446.00 | 1 | — | — |
| 2014-10-28 | $75,320.00 | $75,320.00 | 4 | — | — |
| 2014-10-27 | $78,680.00 | $78,680.00 | 2 | — | — |
| 2014-10-24 | $76,160.00 | $76,160.00 | 5 | — | — |
| 2014-10-23 | $75,880.00 | $75,880.00 | 2 | — | — |
| 2014-10-22 | $78,400.00 | $78,400.00 | 2 | — | — |
| 2014-10-21 | $79,520.00 | $79,520.00 | 1 | — | — |
| 2014-10-20 | $79,380.00 | $79,380.00 | 2 | — | — |
| 2014-10-17 | $75,600.00 | $75,600.00 | 2 | — | — |
| 2014-10-16 | $74,340.00 | $74,340.00 | 3 | — | — |
| 2014-10-15 | $74,760.00 | $74,760.00 | 7 | — | — |
| 2014-10-14 | $75,320.00 | $75,320.00 | 3 | — | — |
| 2014-10-13 | $80,514.00 | $80,514.00 | 1 | — | — |
| 2014-10-10 | $79,800.00 | $79,800.00 | 6 | — | — |
| 2014-10-09 | $81,480.00 | $81,480.00 | 8 | — | — |
| 2014-10-08 | $89,460.00 | $89,460.00 | 3 | — | — |
| 2014-10-07 | $91,686.00 | $91,686.00 | 2 | — | — |
| 2014-10-06 | $91,420.00 | $91,420.00 | 1 | — | — |
| 2014-10-03 | $92,988.00 | $92,988.00 | 5 | — | — |
| 2014-10-02 | $100,240.00 | $100,240.00 | 14 | — | — |
| 2014-10-01 | $89,740.00 | $89,740.00 | 4 | — | — |
| 2014-09-30 | $95,270.00 | $95,270.00 | 1 | — | — |
| 2014-09-29 | $95,900.00 | $95,900.00 | 3 | — | — |
| 2014-09-26 | $95,830.00 | $95,830.00 | 4 | — | — |
| 2014-09-25 | $96,180.00 | $96,180.00 | 4 | — | — |
| 2014-09-24 | $101,360.00 | $101,360.00 | 3 | — | — |
| 2014-09-23 | $100,100.00 | $100,100.00 | 4 | — | — |
| 2014-09-22 | $97,300.00 | $97,300.00 | 4 | — | — |
| 2014-09-19 | $98,700.00 | $98,700.00 | 2 | — | — |
| 2014-09-18 | $97,860.00 | $97,860.00 | 5 | — | — |
| 2014-09-17 | $98,000.00 | $98,000.00 | 5 | — | — |
| 2014-09-16 | $92,680.00 | $92,680.00 | 4 | — | — |
| 2014-09-15 | $94,360.00 | $94,360.00 | 2 | — | — |
| 2014-09-12 | $93,940.00 | $93,940.00 | 4 | — | — |
| 2014-09-11 | $89,180.00 | $89,180.00 | 5 | — | — |
| 2014-09-10 | $92,680.00 | $92,680.00 | 2 | — | — |
| 2014-09-09 | $92,260.00 | $92,260.00 | 3 | — | — |
| 2014-09-08 | $91,700.00 | $91,700.00 | 2 | — | — |
| 2014-09-05 | $93,520.00 | $93,520.00 | 3 | — | — |
| 2014-09-04 | $96,320.00 | $96,320.00 | 1 | — | — |
| 2014-09-03 | $96,460.00 | $96,460.00 | 1 | — | — |
| 2014-09-02 | $96,320.00 | $96,320.00 | 3 | — | — |
| 2014-08-29 | $98,140.00 | $98,140.00 | 2 | — | — |
| 2014-08-28 | $97,720.00 | $97,720.00 | 2 | — | — |
| 2014-08-27 | $98,280.00 | $98,280.00 | 6 | — | — |
| 2014-08-26 | $102,200.00 | $102,200.00 | 3 | — | — |
| 2014-08-25 | $105,980.00 | $105,980.00 | 3 | — | — |
| 2014-08-22 | $102,480.00 | $102,480.00 | 3 | — | — |
| 2014-08-21 | $99,330.00 | $99,330.00 | 2 | — | — |
| 2014-08-20 | $98,504.00 | $98,504.00 | 4 | — | — |
| 2014-08-19 | $94,920.00 | $94,920.00 | 8 | — | — |
| 2014-08-18 | $94,346.00 | $94,346.00 | 4 | — | — |
| 2014-08-15 | $86,562.00 | $86,562.00 | 1 | — | — |
| 2014-08-14 | $86,100.00 | $86,100.00 | 4 | — | — |
| 2014-08-13 | $88,620.00 | $88,620.00 | 1 | — | — |
| 2014-08-12 | $93,380.00 | $93,380.00 | 2 | — | — |
| 2014-08-11 | $92,680.00 | $92,680.00 | 3 | — | — |
| 2014-08-08 | $91,700.00 | $91,700.00 | 2 | — | — |
| 2014-08-07 | $89,040.00 | $89,040.00 | 7 | — | — |
| 2014-08-06 | $88,760.00 | $88,760.00 | 4 | — | — |
| 2014-08-05 | $102,900.00 | $102,900.00 | 4 | — | — |
| 2014-08-04 | $104,440.00 | $104,440.00 | 11 | — | — |
| 2014-08-01 | $94,080.00 | $94,080.00 | 6 | — | — |
| 2014-07-31 | $90,286.00 | $90,286.00 | 4 | — | — |
| 2014-07-30 | $96,040.00 | $96,040.00 | 3 | — | — |
| 2014-07-29 | $98,000.00 | $98,000.00 | 6 | — | — |
| 2014-07-28 | $102,760.00 | $102,760.00 | 2 | — | — |
| 2014-07-25 | $102,340.00 | $102,340.00 | 11 | — | — |
| 2014-07-24 | $109,340.00 | $109,340.00 | 8 | — | — |
| 2014-07-23 | $114,520.00 | $114,520.00 | 3 | — | — |
| 2014-07-22 | $119,000.00 | $119,000.00 | 2 | — | — |
| 2014-07-21 | $125,020.00 | $125,020.00 | 2 | — | — |
| 2014-07-18 | $125,860.00 | $125,860.00 | 1 | — | — |
| 2014-07-17 | $124,796.00 | $124,796.00 | 1 | — | — |
| 2014-07-16 | $123,200.00 | $123,200.00 | 2 | — | — |
| 2014-07-15 | $116,900.00 | $116,900.00 | 2 | — | — |
| 2014-07-14 | $120,568.00 | $120,568.00 | 2 | — | — |
| 2014-07-11 | $128,520.00 | $128,520.00 | 4 | — | — |
| 2014-07-10 | $130,900.00 | $130,900.00 | 2 | — | — |
| 2014-07-09 | $136,920.00 | $136,920.00 | 4 | — | — |
| 2014-07-08 | $140,000.00 | $140,000.00 | 3 | — | — |
| 2014-07-07 | $138,572.00 | $138,572.00 | 0 | — | — |
| 2014-07-03 | $143,500.00 | $143,500.00 | 1 | — | — |
| 2014-07-02 | $145,908.00 | $145,908.00 | 1 | — | — |
| 2014-07-01 | $156,800.00 | $156,800.00 | 1 | — | — |
| 2014-06-30 | $143,220.00 | $143,220.00 | 2 | — | — |
| 2014-06-27 | $126,700.00 | $126,700.00 | 1 | — | — |
| 2014-06-26 | $121,772.00 | $121,772.00 | 2 | — | — |
| 2014-06-25 | $117,502.00 | $117,502.00 | 2 | — | — |
| 2014-06-24 | $115,080.00 | $115,080.00 | 1 | — | — |
| 2014-06-23 | $115,500.00 | $115,500.00 | 1 | — | — |
| 2014-06-20 | $109,480.00 | $109,480.00 | 1 | — | — |
| 2014-06-19 | $108,080.00 | $108,080.00 | 4 | — | — |
| 2014-06-18 | $107,380.00 | $107,380.00 | 1 | — | — |
| 2014-06-17 | $109,998.00 | $109,998.00 | 1 | — | — |
| 2014-06-16 | $111,860.00 | $111,860.00 | 1 | — | — |
| 2014-06-13 | $113,260.00 | $113,260.00 | 1 | — | — |
| 2014-06-12 | $115,080.00 | $115,080.00 | 1 | — | — |
| 2014-06-11 | $116,956.00 | $116,956.00 | 3 | — | — |
| 2014-06-10 | $114,660.00 | $114,660.00 | 3 | — | — |
| 2014-06-09 | $115,178.00 | $115,178.00 | 3 | — | — |
| 2014-06-06 | $116,620.00 | $116,620.00 | 0 | — | — |
| 2014-06-05 | $113,400.00 | $113,400.00 | 1 | — | — |
| 2014-06-04 | $112,280.00 | $112,280.00 | 2 | — | — |
| 2014-06-03 | $113,512.00 | $113,512.00 | 2 | — | — |
| 2014-06-02 | $115,500.00 | $115,500.00 | 1 | — | — |
| 2014-05-30 | $117,600.00 | $117,600.00 | 2 | — | — |
| 2014-05-29 | $119,140.00 | $119,140.00 | 1 | — | — |
| 2014-05-28 | $121,030.00 | $121,030.00 | 1 | — | — |
| 2014-05-27 | $117,936.00 | $117,936.00 | 4 | — | — |
| 2014-05-23 | $115,780.00 | $115,780.00 | 1 | — | — |
| 2014-05-22 | $114,800.00 | $114,800.00 | 2 | — | — |
| 2014-05-21 | $116,760.00 | $116,760.00 | 1 | — | — |
| 2014-05-20 | $116,788.00 | $116,788.00 | 7 | — | — |
| 2014-05-19 | $121,086.00 | $121,086.00 | 0 | — | — |
| 2014-05-16 | $121,086.00 | $121,086.00 | 0 | — | — |
| 2014-05-15 | $121,086.00 | $121,086.00 | 2 | — | — |
| 2014-05-14 | $121,800.00 | $121,800.00 | 2 | — | — |
| 2014-05-13 | $119,210.00 | $119,210.00 | 3 | — | — |
| 2014-05-12 | $117,474.00 | $117,474.00 | 1 | — | — |
| 2014-05-09 | $119,714.00 | $119,714.00 | 1 | — | — |
| 2014-05-08 | $117,600.00 | $117,600.00 | 2 | — | — |
| 2014-05-07 | $121,534.00 | $121,534.00 | 1 | — | — |
| 2014-05-06 | $121,100.00 | $121,100.00 | 2 | — | — |
| 2014-05-05 | $110,740.00 | $110,740.00 | 5 | — | — |
| 2014-05-02 | $122,122.00 | $122,122.00 | 0 | — | — |
| 2014-05-01 | $112,280.00 | $112,280.00 | 3 | — | — |
| 2014-04-30 | $111,132.00 | $111,132.00 | 3 | — | — |
| 2014-04-29 | $109,200.00 | $109,200.00 | 1 | — | — |
| 2014-04-28 | $111,930.00 | $111,930.00 | 3 | — | — |
| 2014-04-25 | $121,044.00 | $121,044.00 | 2 | — | — |
| 2014-04-24 | $114,366.00 | $114,366.00 | 5 | — | — |
| 2014-04-23 | $107,688.00 | $107,688.00 | 8 | — | — |
| 2014-04-22 | $109,298.00 | $109,298.00 | 1 | — | — |
| 2014-04-21 | $106,106.00 | $106,106.00 | 5 | — | — |
| 2014-04-17 | $102,844.00 | $102,844.00 | 1 | — | — |
| 2014-04-16 | $92,876.00 | $92,876.00 | 1 | — | — |
| 2014-04-15 | $88,858.00 | $88,858.00 | 9 | — | — |
| 2014-04-14 | $88,340.00 | $88,340.00 | 25 | — | — |
| 2014-04-11 | $100,380.00 | $100,380.00 | 2 | — | — |
| 2014-04-10 | $97,986.00 | $97,986.00 | 3 | — | — |
| 2014-04-09 | $99,372.00 | $99,372.00 | 2 | — | — |
| 2014-04-08 | $101,066.00 | $101,066.00 | 1 | — | — |
| 2014-04-07 | $100,044.00 | $100,044.00 | 4 | — | — |
| 2014-04-04 | $97,580.00 | $97,580.00 | 4 | — | — |
| 2014-04-03 | $99,260.00 | $99,260.00 | 7 | — | — |
| 2014-04-02 | $88,970.00 | $88,970.00 | 1 | — | — |
| 2014-04-01 | $84,644.00 | $84,644.00 | 4 | — | — |
| 2014-03-31 | $88,536.00 | $88,536.00 | 3 | — | — |
| 2014-03-28 | $88,718.00 | $88,718.00 | 3 | — | — |
| 2014-03-27 | $89,278.00 | $89,278.00 | 1 | — | — |
| 2014-03-26 | $90,720.00 | $90,720.00 | 2 | — | — |
| 2014-03-25 | $91,560.00 | $91,560.00 | 3 | — | — |
| 2014-03-24 | $90,300.00 | $90,300.00 | 7 | — | — |
| 2014-03-21 | $97,160.00 | $97,160.00 | 1 | — | — |
| 2014-03-20 | $94,360.00 | $94,360.00 | 2 | — | — |
| 2014-03-19 | $94,136.00 | $94,136.00 | 4 | — | — |
| 2014-03-18 | $97,356.00 | $97,356.00 | 3 | — | — |
| 2014-03-17 | $99,330.00 | $99,330.00 | 2 | — | — |
| 2014-03-14 | $99,512.00 | $99,512.00 | 3 | — | — |
| 2014-03-13 | $100,520.00 | $100,520.00 | 3 | — | — |
| 2014-03-12 | $99,120.00 | $99,120.00 | 3 | — | — |
| 2014-03-11 | $102,900.00 | $102,900.00 | 3 | — | — |
| 2014-03-10 | $103,684.00 | $103,684.00 | 4 | — | — |
| 2014-03-07 | $102,900.00 | $102,900.00 | 2 | — | — |
| 2014-03-06 | $102,368.00 | $102,368.00 | 3 | — | — |
| 2014-03-05 | $107,730.00 | $107,730.00 | 2 | — | — |
| 2014-03-04 | $107,310.00 | $107,310.00 | 3 | — | — |
| 2014-03-03 | $100,100.00 | $100,100.00 | 3 | — | — |
| 2014-02-28 | $101,780.00 | $101,780.00 | 2 | — | — |
| 2014-02-27 | $97,720.00 | $97,720.00 | 2 | — | — |
| 2014-02-26 | $98,322.00 | $98,322.00 | 5 | — | — |
| 2014-02-25 | $95,536.00 | $95,536.00 | 5 | — | — |
| 2014-02-24 | $94,444.00 | $94,444.00 | 5 | — | — |
| 2014-02-21 | $89,908.00 | $89,908.00 | 3 | — | — |
| 2014-02-20 | $90,860.00 | $90,860.00 | 3 | — | — |
| 2014-02-19 | $88,970.00 | $88,970.00 | 2 | — | — |
| 2014-02-18 | $94,262.00 | $94,262.00 | 7 | — | — |
| 2014-02-14 | $97,104.00 | $97,104.00 | 4 | — | — |
| 2014-02-13 | $100,394.00 | $100,394.00 | 5 | — | — |
| 2014-02-12 | $98,560.00 | $98,560.00 | 9 | — | — |
| 2014-02-11 | $89,152.00 | $89,152.00 | 6 | — | — |
| 2014-02-10 | $90,048.00 | $90,048.00 | 4 | — | — |
| 2014-02-07 | $85,246.00 | $85,246.00 | 5 | — | — |
| 2014-02-06 | $82,558.00 | $82,558.00 | 1 | — | — |
| 2014-02-05 | $82,026.00 | $82,026.00 | 1 | — | — |
| 2014-02-04 | $82,796.00 | $82,796.00 | 2 | — | — |
| 2014-02-03 | $84,070.00 | $84,070.00 | 6 | — | — |
| 2014-01-31 | $84,336.00 | $84,336.00 | 2 | — | — |
| 2014-01-30 | $82,320.00 | $82,320.00 | 2 | — | — |
| 2014-01-29 | $81,312.00 | $81,312.00 | 1 | — | — |
| 2014-01-28 | $80,360.00 | $80,360.00 | 4 | — | — |
| 2014-01-27 | $77,896.00 | $77,896.00 | 4 | — | — |
| 2014-01-24 | $75,502.00 | $75,502.00 | 5 | — | — |
| 2014-01-23 | $76,818.00 | $76,818.00 | 4 | — | — |
| 2014-01-22 | $76,244.00 | $76,244.00 | 2 | — | — |
| 2014-01-21 | $73,878.00 | $73,878.00 | 3 | — | — |
| 2014-01-17 | $75,684.00 | $75,684.00 | 4 | — | — |
| 2014-01-16 | $80,640.00 | $80,640.00 | 1 | — | — |
| 2014-01-15 | $80,416.00 | $80,416.00 | 0 | — | — |
| 2014-01-14 | $80,094.00 | $80,094.00 | 1 | — | — |
| 2014-01-13 | $81,046.00 | $81,046.00 | 1 | — | — |
| 2014-01-10 | $82,432.00 | $82,432.00 | 2 | — | — |
| 2014-01-09 | $78,260.00 | $78,260.00 | 1 | — | — |
| 2014-01-08 | $75,516.00 | $75,516.00 | 1 | — | — |
| 2014-01-07 | $79,520.00 | $79,520.00 | 1 | — | — |
| 2014-01-06 | $82,138.00 | $82,138.00 | 2 | — | — |
| 2014-01-03 | $85,540.00 | $85,540.00 | 2 | — | — |
| 2014-01-02 | $85,078.00 | $85,078.00 | 2 | — | — |