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
- 2012-12-05 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 | $36,000.00 | $36,000.00 | 0 | — | — |
| 2014-12-30 | $40,000.00 | $40,000.00 | 0 | — | — |
| 2014-12-29 | $40,400.00 | $40,400.00 | 0 | — | — |
| 2014-12-26 | $40,000.00 | $40,000.00 | 0 | — | — |
| 2014-12-24 | $39,200.00 | $39,200.00 | 0 | — | — |
| 2014-12-23 | $39,200.00 | $39,200.00 | 0 | — | — |
| 2014-12-22 | $40,000.00 | $40,000.00 | 0 | — | — |
| 2014-12-19 | $35,200.00 | $35,200.00 | 0 | — | — |
| 2014-12-18 | $35,200.00 | $35,200.00 | 0 | — | — |
| 2014-12-17 | $37,600.00 | $37,600.00 | 0 | — | — |
| 2014-12-16 | $35,600.00 | $35,600.00 | 0 | — | — |
| 2014-12-15 | $36,000.00 | $36,000.00 | 0 | — | — |
| 2014-12-12 | $37,600.00 | $37,600.00 | 0 | — | — |
| 2014-12-11 | $37,600.00 | $37,600.00 | 0 | — | — |
| 2014-12-10 | $37,600.00 | $37,600.00 | 1 | — | — |
| 2014-12-09 | $39,200.00 | $39,200.00 | 0 | — | — |
| 2014-12-08 | $39,200.00 | $39,200.00 | 0 | — | — |
| 2014-12-05 | $41,600.00 | $41,600.00 | 0 | — | — |
| 2014-12-04 | $35,200.00 | $35,200.00 | 0 | — | — |
| 2014-12-03 | $34,400.00 | $34,400.00 | 1 | — | — |
| 2014-12-02 | $32,160.00 | $32,160.00 | 1 | — | — |
| 2014-12-01 | $33,600.00 | $33,600.00 | 0 | — | — |
| 2014-11-28 | $31,920.00 | $31,920.00 | 0 | — | — |
| 2014-11-26 | $31,920.00 | $31,920.00 | 0 | — | — |
| 2014-11-25 | $32,000.00 | $32,000.00 | 0 | — | — |
| 2014-11-24 | $31,200.00 | $31,200.00 | 0 | — | — |
| 2014-11-21 | $28,840.00 | $28,840.00 | 0 | — | — |
| 2014-11-20 | $28,800.00 | $28,800.00 | 1 | — | — |
| 2014-11-19 | $28,000.00 | $28,000.00 | 0 | — | — |
| 2014-11-18 | $28,000.00 | $28,000.00 | 0 | — | — |
| 2014-11-17 | $28,800.00 | $28,800.00 | 0 | — | — |
| 2014-11-14 | $28,800.00 | $28,800.00 | 0 | — | — |
| 2014-11-13 | $27,568.00 | $27,568.00 | 0 | — | — |
| 2014-11-12 | $31,192.00 | $31,192.00 | 0 | — | — |
| 2014-11-11 | $31,200.00 | $31,200.00 | 0 | — | — |
| 2014-11-10 | $31,200.00 | $31,200.00 | 0 | — | — |
| 2014-11-07 | $29,600.00 | $29,600.00 | 0 | — | — |
| 2014-11-06 | $27,200.00 | $27,200.00 | 0 | — | — |
| 2014-11-05 | $27,200.00 | $27,200.00 | 0 | — | — |
| 2014-11-04 | $28,000.00 | $28,000.00 | 0 | — | — |
| 2014-11-03 | $26,400.00 | $26,400.00 | 0 | — | — |
| 2014-10-31 | $28,000.00 | $28,000.00 | 0 | — | — |
| 2014-10-30 | $27,592.00 | $27,592.00 | 0 | — | — |
| 2014-10-29 | $26,400.00 | $26,400.00 | 0 | — | — |
| 2014-10-28 | $24,816.00 | $24,816.00 | 0 | — | — |
| 2014-10-27 | $26,400.00 | $26,400.00 | 0 | — | — |
| 2014-10-24 | $27,192.00 | $27,192.00 | 0 | — | — |
| 2014-10-23 | $26,400.00 | $26,400.00 | 0 | — | — |
| 2014-10-22 | $25,760.00 | $25,760.00 | 0 | — | — |
| 2014-10-21 | $24,000.00 | $24,000.00 | 0 | — | — |
| 2014-10-20 | $25,200.00 | $25,200.00 | 1 | — | — |
| 2014-10-17 | $26,320.00 | $26,320.00 | 1 | — | — |
| 2014-10-16 | $24,000.00 | $24,000.00 | 0 | — | — |
| 2014-10-15 | $24,000.00 | $24,000.00 | 0 | — | — |
| 2014-10-14 | $22,392.00 | $22,392.00 | 1 | — | — |
| 2014-10-13 | $25,600.00 | $25,600.00 | 1 | — | — |
| 2014-10-10 | $24,000.00 | $24,000.00 | 1 | — | — |
| 2014-10-09 | $22,392.00 | $22,392.00 | 2 | — | — |
| 2014-10-08 | $23,992.00 | $23,992.00 | 1 | — | — |
| 2014-10-07 | $25,192.00 | $25,192.00 | 1 | — | — |
| 2014-10-06 | $25,200.00 | $25,200.00 | 0 | — | — |
| 2014-10-03 | $26,336.00 | $26,336.00 | 0 | — | — |
| 2014-10-02 | $27,808.00 | $27,808.00 | 0 | — | — |
| 2014-10-01 | $27,976.00 | $27,976.00 | 0 | — | — |
| 2014-09-30 | $27,992.00 | $27,992.00 | 1 | — | — |
| 2014-09-29 | $26,400.00 | $26,400.00 | 0 | — | — |
| 2014-09-26 | $25,584.00 | $25,584.00 | 0 | — | — |
| 2014-09-25 | $26,792.00 | $26,792.00 | 0 | — | — |
| 2014-09-24 | $26,384.00 | $26,384.00 | 0 | — | — |
| 2014-09-23 | $26,792.00 | $26,792.00 | 0 | — | — |
| 2014-09-22 | $27,576.00 | $27,576.00 | 0 | — | — |
| 2014-09-19 | $29,552.00 | $29,552.00 | 0 | — | — |
| 2014-09-18 | $29,592.00 | $29,592.00 | 0 | — | — |
| 2014-09-17 | $26,392.00 | $26,392.00 | 0 | — | — |
| 2014-09-16 | $27,064.00 | $27,064.00 | 1 | — | — |
| 2014-09-15 | $27,200.00 | $27,200.00 | 1 | — | — |
| 2014-09-12 | $31,144.00 | $31,144.00 | 0 | — | — |
| 2014-09-11 | $31,200.00 | $31,200.00 | 1 | — | — |
| 2014-09-10 | $28,800.00 | $28,800.00 | 0 | — | — |
| 2014-09-09 | $32,000.00 | $32,000.00 | 0 | — | — |
| 2014-09-08 | $32,000.00 | $32,000.00 | 0 | — | — |
| 2014-09-05 | $31,192.00 | $31,192.00 | 0 | — | — |
| 2014-09-04 | $31,120.00 | $31,120.00 | 0 | — | — |
| 2014-09-03 | $29,600.00 | $29,600.00 | 0 | — | — |
| 2014-09-02 | $29,600.00 | $29,600.00 | 1 | — | — |
| 2014-08-29 | $26,400.00 | $26,400.00 | 0 | — | — |
| 2014-08-28 | $25,600.00 | $25,600.00 | 0 | — | — |
| 2014-08-27 | $26,400.00 | $26,400.00 | 0 | — | — |
| 2014-08-26 | $26,392.00 | $26,392.00 | 0 | — | — |
| 2014-08-25 | $26,792.00 | $26,792.00 | 0 | — | — |
| 2014-08-22 | $24,000.00 | $24,000.00 | 1 | — | — |
| 2014-08-21 | $24,000.00 | $24,000.00 | 1 | — | — |
| 2014-08-20 | $24,000.00 | $24,000.00 | 1 | — | — |
| 2014-08-19 | $23,992.00 | $23,992.00 | 0 | — | — |
| 2014-08-18 | $24,000.00 | $24,000.00 | 1 | — | — |
| 2014-08-15 | $23,992.00 | $23,992.00 | 1 | — | — |
| 2014-08-14 | $25,600.00 | $25,600.00 | 1 | — | — |
| 2014-08-13 | $24,000.00 | $24,000.00 | 1 | — | — |
| 2014-08-12 | $23,200.00 | $23,200.00 | 1 | — | — |
| 2014-08-11 | $22,392.00 | $22,392.00 | 1 | — | — |
| 2014-08-08 | $23,720.00 | $23,720.00 | 2 | — | — |
| 2014-08-07 | $23,992.00 | $23,992.00 | 1 | — | — |
| 2014-08-06 | $23,992.00 | $23,992.00 | 0 | — | — |
| 2014-08-05 | $27,992.00 | $27,992.00 | 1 | — | — |
| 2014-08-04 | $26,400.00 | $26,400.00 | 0 | — | — |
| 2014-08-01 | $27,200.00 | $27,200.00 | 0 | — | — |
| 2014-07-31 | $27,200.00 | $27,200.00 | 0 | — | — |
| 2014-07-30 | $27,200.00 | $27,200.00 | 1 | — | — |
| 2014-07-29 | $27,200.00 | $27,200.00 | 1 | — | — |
| 2014-07-28 | $25,616.00 | $25,616.00 | 0 | — | — |
| 2014-07-25 | $28,800.00 | $28,800.00 | 0 | — | — |
| 2014-07-24 | $31,600.00 | $31,600.00 | 0 | — | — |
| 2014-07-23 | $31,600.00 | $31,600.00 | 0 | — | — |
| 2014-07-22 | $31,600.00 | $31,600.00 | 0 | — | — |
| 2014-07-21 | $32,000.00 | $32,000.00 | 0 | — | — |
| 2014-07-18 | $32,000.00 | $32,000.00 | 2 | — | — |
| 2014-07-17 | $28,800.00 | $28,800.00 | 0 | — | — |
| 2014-07-16 | $27,200.00 | $27,200.00 | 0 | — | — |
| 2014-07-15 | $27,200.00 | $27,200.00 | 1 | — | — |
| 2014-07-14 | $27,200.00 | $27,200.00 | 0 | — | — |
| 2014-07-11 | $26,800.00 | $26,800.00 | 1 | — | — |
| 2014-07-10 | $23,184.00 | $23,184.00 | 0 | — | — |
| 2014-07-09 | $23,200.00 | $23,200.00 | 0 | — | — |
| 2014-07-08 | $24,000.00 | $24,000.00 | 0 | — | — |
| 2014-07-07 | $24,000.00 | $24,000.00 | 0 | — | — |
| 2014-07-03 | $23,200.00 | $23,200.00 | 0 | — | — |
| 2014-07-02 | $23,192.00 | $23,192.00 | 0 | — | — |
| 2014-07-01 | $24,000.00 | $24,000.00 | 0 | — | — |
| 2014-06-30 | $23,840.00 | $23,840.00 | 0 | — | — |
| 2014-06-27 | $22,800.00 | $22,800.00 | 0 | — | — |
| 2014-06-26 | $21,592.00 | $21,592.00 | 0 | — | — |
| 2014-06-25 | $21,592.00 | $21,592.00 | 2 | — | — |
| 2014-06-24 | $22,400.00 | $22,400.00 | 1 | — | — |
| 2014-06-23 | $27,200.00 | $27,200.00 | 1 | — | — |
| 2014-06-20 | $24,000.00 | $24,000.00 | 1 | — | — |
| 2014-06-19 | $24,000.00 | $24,000.00 | 2 | — | — |
| 2014-06-18 | $30,400.00 | $30,400.00 | 2 | — | — |
| 2014-06-17 | $30,400.00 | $30,400.00 | 0 | — | — |
| 2014-06-16 | $30,400.00 | $30,400.00 | 1 | — | — |
| 2014-06-13 | $31,200.00 | $31,200.00 | 0 | — | — |
| 2014-06-12 | $33,592.00 | $33,592.00 | 0 | — | — |
| 2014-06-11 | $33,592.00 | $33,592.00 | 0 | — | — |
| 2014-06-10 | $33,600.00 | $33,600.00 | 0 | — | — |
| 2014-06-09 | $33,592.00 | $33,592.00 | 0 | — | — |
| 2014-06-06 | $33,592.00 | $33,592.00 | 0 | — | — |
| 2014-06-05 | $35,992.00 | $35,992.00 | 0 | — | — |
| 2014-06-04 | $38,400.00 | $38,400.00 | 0 | — | — |
| 2014-06-03 | $38,400.00 | $38,400.00 | 0 | — | — |
| 2014-06-02 | $35,992.00 | $35,992.00 | 0 | — | — |
| 2014-05-30 | $39,600.00 | $39,600.00 | 0 | — | — |
| 2014-05-29 | $39,600.00 | $39,600.00 | 1 | — | — |
| 2014-05-28 | $35,192.00 | $35,192.00 | 0 | — | — |
| 2014-05-27 | $40,800.00 | $40,800.00 | 0 | — | — |
| 2014-05-23 | $45,600.00 | $45,600.00 | 1 | — | — |
| 2014-05-22 | $46,400.00 | $46,400.00 | 2 | — | — |
| 2014-05-21 | $39,600.00 | $39,600.00 | 1 | — | — |
| 2014-05-20 | $35,600.00 | $35,600.00 | 0 | — | — |
| 2014-05-19 | $32,000.00 | $32,000.00 | 0 | — | — |
| 2014-05-16 | $31,200.00 | $31,200.00 | 1 | — | — |
| 2014-05-15 | $31,200.00 | $31,200.00 | 1 | — | — |
| 2014-05-14 | $27,440.00 | $27,440.00 | 0 | — | — |
| 2014-05-13 | $28,000.00 | $28,000.00 | 0 | — | — |
| 2014-05-12 | $28,800.00 | $28,800.00 | 0 | — | — |
| 2014-05-09 | $30,400.00 | $30,400.00 | 0 | — | — |
| 2014-05-08 | $30,400.00 | $30,400.00 | 1 | — | — |
| 2014-05-07 | $28,800.00 | $28,800.00 | 0 | — | — |
| 2014-05-06 | $28,800.00 | $28,800.00 | 0 | — | — |
| 2014-05-05 | $28,800.00 | $28,800.00 | 0 | — | — |
| 2014-05-02 | $28,000.00 | $28,000.00 | 0 | — | — |
| 2014-05-01 | $29,192.00 | $29,192.00 | 2 | — | — |
| 2014-04-30 | $24,784.00 | $24,784.00 | 0 | — | — |
| 2014-04-29 | $24,784.00 | $24,784.00 | 1 | — | — |
| 2014-04-28 | $25,552.00 | $25,552.00 | 1 | — | — |
| 2014-04-25 | $26,400.00 | $26,400.00 | 0 | — | — |
| 2014-04-24 | $26,400.00 | $26,400.00 | 3 | — | — |
| 2014-04-23 | $28,000.00 | $28,000.00 | 2 | — | — |
| 2014-04-22 | $27,992.00 | $27,992.00 | 0 | — | — |
| 2014-04-21 | $29,552.00 | $29,552.00 | 1 | — | — |
| 2014-04-17 | $28,000.00 | $28,000.00 | 1 | — | — |
| 2014-04-16 | $29,600.00 | $29,600.00 | 1 | — | — |
| 2014-04-15 | $31,960.00 | $31,960.00 | 0 | — | — |
| 2014-04-14 | $32,000.00 | $32,000.00 | 1 | — | — |
| 2014-04-11 | $32,360.00 | $32,360.00 | 0 | — | — |
| 2014-04-10 | $32,392.00 | $32,392.00 | 0 | — | — |
| 2014-04-09 | $33,592.00 | $33,592.00 | 1 | — | — |
| 2014-04-08 | $33,592.00 | $33,592.00 | 1 | — | — |
| 2014-04-07 | $33,600.00 | $33,600.00 | 1 | — | — |
| 2014-04-04 | $34,392.00 | $34,392.00 | 1 | — | — |
| 2014-04-03 | $36,000.00 | $36,000.00 | 0 | — | — |
| 2014-04-02 | $36,800.00 | $36,800.00 | 1 | — | — |
| 2014-04-01 | $36,800.00 | $36,800.00 | 0 | — | — |
| 2014-03-31 | $35,200.00 | $35,200.00 | 0 | — | — |
| 2014-03-28 | $33,592.00 | $33,592.00 | 4 | — | — |
| 2014-03-27 | $32,800.00 | $32,800.00 | 1 | — | — |
| 2014-03-26 | $33,712.00 | $33,712.00 | 2 | — | — |
| 2014-03-25 | $33,600.00 | $33,600.00 | 2 | — | — |
| 2014-03-24 | $35,200.00 | $35,200.00 | 2 | — | — |
| 2014-03-21 | $34,000.00 | $34,000.00 | 1 | — | — |
| 2014-03-20 | $34,000.00 | $34,000.00 | 3 | — | — |
| 2014-03-19 | $36,000.00 | $36,000.00 | 1 | — | — |
| 2014-03-18 | $39,192.00 | $39,192.00 | 1 | — | — |
| 2014-03-17 | $40,000.00 | $40,000.00 | 0 | — | — |
| 2014-03-14 | $41,600.00 | $41,600.00 | 0 | — | — |
| 2014-03-13 | $40,000.00 | $40,000.00 | 0 | — | — |
| 2014-03-12 | $38,800.00 | $38,800.00 | 0 | — | — |
| 2014-03-11 | $42,400.00 | $42,400.00 | 0 | — | — |
| 2014-03-10 | $47,200.00 | $47,200.00 | 0 | — | — |
| 2014-03-07 | $51,200.00 | $51,200.00 | 0 | — | — |
| 2014-03-06 | $46,400.00 | $46,400.00 | 0 | — | — |
| 2014-03-05 | $47,920.00 | $47,920.00 | 0 | — | — |
| 2014-03-04 | $47,920.00 | $47,920.00 | 0 | — | — |
| 2014-03-03 | $48,000.00 | $48,000.00 | 0 | — | — |
| 2014-02-28 | $52,000.00 | $52,000.00 | 0 | — | — |
| 2014-02-27 | $52,000.00 | $52,000.00 | 0 | — | — |
| 2014-02-26 | $51,992.00 | $51,992.00 | 0 | — | — |
| 2014-02-25 | $51,992.00 | $51,992.00 | 0 | — | — |
| 2014-02-24 | $51,992.00 | $51,992.00 | 0 | — | — |
| 2014-02-21 | $51,992.00 | $51,992.00 | 0 | — | — |
| 2014-02-20 | $51,992.00 | $51,992.00 | 0 | — | — |
| 2014-02-19 | $51,992.00 | $51,992.00 | 0 | — | — |
| 2014-02-18 | $51,992.00 | $51,992.00 | 0 | — | — |
| 2014-02-14 | $47,600.00 | $47,600.00 | 0 | — | — |
| 2014-02-13 | $51,992.00 | $51,992.00 | 0 | — | — |
| 2014-02-12 | $47,992.00 | $47,992.00 | 0 | — | — |
| 2014-02-11 | $44,000.00 | $44,000.00 | 0 | — | — |
| 2014-02-10 | $44,000.00 | $44,000.00 | 0 | — | — |
| 2014-02-07 | $44,000.00 | $44,000.00 | 0 | — | — |
| 2014-02-06 | $42,400.00 | $42,400.00 | 0 | — | — |
| 2014-02-05 | $43,200.00 | $43,200.00 | 1 | — | — |
| 2014-02-04 | $44,800.00 | $44,800.00 | 0 | — | — |
| 2014-02-03 | $44,000.00 | $44,000.00 | 1 | — | — |
| 2014-01-31 | $51,920.00 | $51,920.00 | 0 | — | — |
| 2014-01-30 | $59,992.00 | $59,992.00 | 0 | — | — |
| 2014-01-29 | $49,600.00 | $49,600.00 | 0 | — | — |
| 2014-01-28 | $61,576.00 | $61,576.00 | 0 | — | — |
| 2014-01-27 | $63,200.00 | $63,200.00 | 0 | — | — |
| 2014-01-24 | $60,800.00 | $60,800.00 | 0 | — | — |
| 2014-01-23 | $61,592.00 | $61,592.00 | 0 | — | — |
| 2014-01-22 | $41,000.00 | $41,000.00 | 0 | — | — |
| 2014-01-21 | $67,992.00 | $67,992.00 | 0 | — | — |
| 2014-01-17 | $71,192.00 | $71,192.00 | 0 | — | — |
| 2014-01-16 | $55,992.00 | $55,992.00 | 0 | — | — |
| 2014-01-15 | $60,000.00 | $60,000.00 | 0 | — | — |
| 2014-01-14 | $59,992.00 | $59,992.00 | 0 | — | — |
| 2014-01-13 | $64,000.00 | $64,000.00 | 0 | — | — |
| 2014-01-10 | $63,992.00 | $63,992.00 | 1 | — | — |
| 2014-01-09 | $40,000.00 | $40,000.00 | 0 | — | — |
| 2014-01-08 | $39,600.00 | $39,600.00 | 0 | — | — |
| 2014-01-07 | $40,000.00 | $40,000.00 | 0 | — | — |
| 2014-01-06 | $40,000.00 | $40,000.00 | 0 | — | — |
| 2014-01-03 | $40,400.00 | $40,400.00 | 0 | — | — |
| 2014-01-02 | $40,400.00 | $40,400.00 | 0 | — | — |