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
- 2005-12-22 to 2026-08-28
- 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 |
|---|---|---|---|
| 2014-12-31 | $32.98M | $32.98M | 0 |
| 2014-12-30 | $32.98M | $32.98M | 0 |
| 2014-12-29 | $32.98M | $32.98M | 0 |
| 2014-12-26 | $32.98M | $32.98M | 0 |
| 2014-12-24 | $32.98M | $32.98M | 0 |
| 2014-12-23 | $32.98M | $32.98M | 0 |
| 2014-12-22 | $34.48M | $34.48M | 0 |
| 2014-12-19 | $35.98M | $35.98M | 0 |
| 2014-12-18 | $35.98M | $35.98M | 0 |
| 2014-12-17 | $35.98M | $35.98M | 0 |
| 2014-12-16 | $33.73M | $33.73M | 0 |
| 2014-12-15 | $33.73M | $33.73M | 0 |
| 2014-12-12 | $35.76M | $35.76M | 0 |
| 2014-12-11 | $34.03M | $34.03M | 0 |
| 2014-12-10 | $34.48M | $34.48M | 0 |
| 2014-12-09 | $34.48M | $34.48M | 0 |
| 2014-12-08 | $34.48M | $34.48M | 0 |
| 2014-12-05 | $34.48M | $34.48M | 0 |
| 2014-12-04 | $34.48M | $34.48M | 0 |
| 2014-12-03 | $34.48M | $34.48M | 0 |
| 2014-12-02 | $26.99M | $26.99M | 0 |
| 2014-12-01 | $25.49M | $25.49M | 0 |
| 2014-11-28 | $25.49M | $25.49M | 0 |
| 2014-11-26 | $25.49M | $25.49M | 0 |
| 2014-11-25 | $34.48M | $34.48M | 0 |
| 2014-11-24 | $34.48M | $34.48M | 0 |
| 2014-11-21 | $34.48M | $34.48M | 0 |
| 2014-11-20 | $34.33M | $34.33M | 0 |
| 2014-11-19 | $34.33M | $34.33M | 0 |
| 2014-11-18 | $31.48M | $31.48M | 0 |
| 2014-11-17 | $31.33M | $31.33M | 0 |
| 2014-11-14 | $29.99M | $29.99M | 0 |
| 2014-11-13 | $29.99M | $29.99M | 0 |
| 2014-11-12 | $25.94M | $25.94M | 0 |
| 2014-11-11 | $25.94M | $25.94M | 0 |
| 2014-11-10 | $28.49M | $28.49M | 0 |
| 2014-11-07 | $28.49M | $28.49M | 0 |
| 2014-11-06 | $28.49M | $28.49M | 0 |
| 2014-11-05 | $28.49M | $28.49M | 0 |
| 2014-11-04 | $29.99M | $29.99M | 0 |
| 2014-11-03 | $35.83M | $35.83M | 0 |
| 2014-10-31 | $35.83M | $35.83M | 0 |
| 2014-10-30 | $35.83M | $35.83M | 0 |
| 2014-10-29 | $35.83M | $35.83M | 0 |
| 2014-10-28 | $35.98M | $35.98M | 0 |
| 2014-10-27 | $43.33M | $43.33M | 0 |
| 2014-10-24 | $43.33M | $43.33M | 0 |
| 2014-10-23 | $43.33M | $43.33M | 0 |
| 2014-10-22 | $43.33M | $43.33M | 0 |
| 2014-10-21 | $43.33M | $43.33M | 0 |
| 2014-10-20 | $40.48M | $40.48M | 0 |
| 2014-10-17 | $40.48M | $40.48M | 0 |
| 2014-10-16 | $40.48M | $40.48M | 0 |
| 2014-10-15 | $40.48M | $40.48M | 0 |
| 2014-10-14 | $40.48M | $40.48M | 0 |
| 2014-10-13 | $59.97M | $59.97M | 0 |
| 2014-10-10 | $59.97M | $59.97M | 0 |
| 2014-10-09 | $34.48M | $34.48M | 0 |
| 2014-10-08 | $34.48M | $34.48M | 0 |
| 2014-10-07 | $34.48M | $34.48M | 0 |
| 2014-10-06 | $34.48M | $34.48M | 0 |
| 2014-10-03 | $30.73M | $30.73M | 0 |
| 2014-10-02 | $30.73M | $30.73M | 0 |
| 2014-10-01 | $29.99M | $29.99M | 0 |
| 2014-09-30 | $75.11M | $75.11M | 0 |
| 2014-09-29 | $74.96M | $74.96M | 0 |
| 2014-09-26 | $74.96M | $74.96M | 0 |
| 2014-09-25 | $74.96M | $74.96M | 0 |
| 2014-09-24 | $74.96M | $74.96M | 0 |
| 2014-09-23 | $74.96M | $74.96M | 0 |
| 2014-09-22 | $74.96M | $74.96M | 0 |
| 2014-09-19 | $74.96M | $74.96M | 0 |
| 2014-09-18 | $74.96M | $74.96M | 0 |
| 2014-09-17 | $74.96M | $74.96M | 0 |
| 2014-09-16 | $74.96M | $74.96M | 0 |
| 2014-09-15 | $74.96M | $74.96M | 0 |
| 2014-09-12 | $74.96M | $74.96M | 0 |
| 2014-09-11 | $7,490.64 | $7,490.64 | 2 |
| 2014-09-10 | $7,490.64 | $7,490.64 | 2 |
| 2014-09-09 | $11,235.96 | $11,235.96 | 1 |
| 2014-09-08 | $11,235.96 | $11,235.96 | 1 |
| 2014-09-05 | $14,981.27 | $14,981.27 | 0 |
| 2014-09-04 | $18,726.59 | $18,726.59 | 0 |
| 2014-09-03 | $18,726.59 | $18,726.59 | 0 |
| 2014-09-02 | $14,981.27 | $14,981.27 | 0 |
| 2014-08-29 | $18,726.59 | $18,726.59 | 0 |
| 2014-08-28 | $18,726.59 | $18,726.59 | 0 |
| 2014-08-27 | $14,981.27 | $14,981.27 | 0 |
| 2014-08-26 | $14,981.27 | $14,981.27 | 0 |
| 2014-08-25 | $14,981.27 | $14,981.27 | 0 |
| 2014-08-22 | $11,235.96 | $11,235.96 | 0 |
| 2014-08-21 | $14,981.27 | $14,981.27 | 0 |
| 2014-08-20 | $11,235.96 | $11,235.96 | 0 |
| 2014-08-19 | $14,981.27 | $14,981.27 | 0 |
| 2014-08-18 | $14,981.27 | $14,981.27 | 0 |
| 2014-08-15 | $18,726.59 | $18,726.59 | 0 |
| 2014-08-14 | $14,981.27 | $14,981.27 | 0 |
| 2014-08-13 | $11,235.96 | $11,235.96 | 0 |
| 2014-08-12 | $11,235.96 | $11,235.96 | 0 |
| 2014-08-11 | $14,981.27 | $14,981.27 | 0 |
| 2014-08-08 | $14,981.27 | $14,981.27 | 0 |
| 2014-08-07 | $14,981.27 | $14,981.27 | 0 |
| 2014-08-06 | $18,726.59 | $18,726.59 | 0 |
| 2014-08-05 | $18,726.59 | $18,726.59 | 0 |
| 2014-08-04 | $18,726.59 | $18,726.59 | 0 |
| 2014-08-01 | $14,981.27 | $14,981.27 | 0 |
| 2014-07-31 | $14,981.27 | $14,981.27 | 1 |
| 2014-07-30 | $22,471.91 | $22,471.91 | 0 |
| 2014-07-29 | $22,471.91 | $22,471.91 | 0 |
| 2014-07-28 | $18,726.59 | $18,726.59 | 0 |
| 2014-07-25 | $26,217.23 | $26,217.23 | 0 |
| 2014-07-24 | $18,726.59 | $18,726.59 | 0 |
| 2014-07-23 | $22,471.91 | $22,471.91 | 0 |
| 2014-07-22 | $22,471.91 | $22,471.91 | 0 |
| 2014-07-21 | $22,471.91 | $22,471.91 | 0 |
| 2014-07-18 | $22,471.91 | $22,471.91 | 0 |
| 2014-07-17 | $22,471.91 | $22,471.91 | 0 |
| 2014-07-16 | $22,471.91 | $22,471.91 | 1 |
| 2014-07-15 | $26,217.23 | $26,217.23 | 3 |
| 2014-07-14 | $29,962.55 | $29,962.55 | 0 |
| 2014-07-11 | $29,962.55 | $29,962.55 | 0 |
| 2014-07-10 | $29,962.55 | $29,962.55 | 0 |
| 2014-07-09 | $26,217.23 | $26,217.23 | 0 |
| 2014-07-08 | $26,217.23 | $26,217.23 | 0 |
| 2014-07-07 | $29,962.55 | $29,962.55 | 0 |
| 2014-07-03 | $37,453.18 | $37,453.18 | 0 |
| 2014-07-02 | $26,217.23 | $26,217.23 | 0 |
| 2014-07-01 | $26,217.23 | $26,217.23 | 0 |
| 2014-06-30 | $29,962.55 | $29,962.55 | 0 |
| 2014-06-27 | $29,962.55 | $29,962.55 | 0 |
| 2014-06-26 | $29,962.55 | $29,962.55 | 0 |
| 2014-06-25 | $33,707.86 | $33,707.86 | 0 |
| 2014-06-24 | $33,707.86 | $33,707.86 | 0 |
| 2014-06-23 | $37,453.18 | $37,453.18 | 0 |
| 2014-06-20 | $37,453.18 | $37,453.18 | 0 |
| 2014-06-19 | $37,453.18 | $37,453.18 | 0 |
| 2014-06-18 | $37,453.18 | $37,453.18 | 0 |
| 2014-06-17 | $33,707.86 | $33,707.86 | 0 |
| 2014-06-16 | $37,453.18 | $37,453.18 | 0 |
| 2014-06-13 | $44,943.82 | $44,943.82 | 0 |
| 2014-06-12 | $48,689.14 | $48,689.14 | 0 |
| 2014-06-11 | $44,943.82 | $44,943.82 | 5 |
| 2014-06-10 | $37,453.18 | $37,453.18 | 0 |
| 2014-06-09 | $33,707.86 | $33,707.86 | 0 |
| 2014-06-06 | $37,453.18 | $37,453.18 | 0 |
| 2014-06-05 | $37,453.18 | $37,453.18 | 0 |
| 2014-06-04 | $44,943.82 | $44,943.82 | 0 |
| 2014-06-03 | $37,453.18 | $37,453.18 | 0 |
| 2014-06-02 | $44,943.82 | $44,943.82 | 0 |
| 2014-05-30 | $52,434.46 | $52,434.46 | 0 |
| 2014-05-29 | $52,434.46 | $52,434.46 | 0 |
| 2014-05-28 | $56,179.77 | $56,179.77 | 0 |
| 2014-05-27 | $48,689.14 | $48,689.14 | 0 |
| 2014-05-23 | $56,179.77 | $56,179.77 | 1 |
| 2014-05-22 | $37,453.18 | $37,453.18 | 0 |
| 2014-05-21 | $29,962.55 | $29,962.55 | 0 |
| 2014-05-20 | $33,707.86 | $33,707.86 | 0 |
| 2014-05-19 | $33,707.86 | $33,707.86 | 2 |
| 2014-05-16 | $41,198.50 | $41,198.50 | 0 |
| 2014-05-15 | $41,198.50 | $41,198.50 | 0 |
| 2014-05-14 | $37,453.18 | $37,453.18 | 0 |
| 2014-05-13 | $37,453.18 | $37,453.18 | 1 |
| 2014-05-12 | $52,434.46 | $52,434.46 | 2 |
| 2014-05-09 | $86,142.32 | $86,142.32 | 0 |
| 2014-05-08 | $82,397.00 | $82,397.00 | 0 |
| 2014-05-07 | $67,415.73 | $67,415.73 | 0 |
| 2014-05-06 | $93,632.96 | $93,632.96 | 0 |
| 2014-05-05 | $97,378.27 | $97,378.27 | 0 |
| 2014-05-02 | $86,142.32 | $86,142.32 | 0 |
| 2014-05-01 | $67,415.73 | $67,415.73 | 0 |
| 2014-04-30 | $59,925.09 | $59,925.09 | 0 |
| 2014-04-29 | $71,161.05 | $71,161.05 | 0 |
| 2014-04-28 | $101,123.59 | $101,123.59 | 0 |
| 2014-04-25 | $74,906.37 | $74,906.37 | 0 |
| 2014-04-24 | $82,397.00 | $82,397.00 | 0 |
| 2014-04-23 | $71,161.05 | $71,161.05 | 0 |
| 2014-04-22 | $48,689.14 | $48,689.14 | 0 |
| 2014-04-21 | $74,906.37 | $74,906.37 | 0 |
| 2014-04-17 | $74,906.37 | $74,906.37 | 0 |
| 2014-04-16 | $74,906.37 | $74,906.37 | 0 |
| 2014-04-15 | $67,415.73 | $67,415.73 | 0 |
| 2014-04-14 | $71,161.05 | $71,161.05 | 0 |
| 2014-04-11 | $67,415.73 | $67,415.73 | 0 |
| 2014-04-10 | $56,179.77 | $56,179.77 | 0 |
| 2014-04-09 | $78,651.69 | $78,651.69 | 0 |
| 2014-04-08 | $67,415.73 | $67,415.73 | 0 |
| 2014-04-07 | $78,651.69 | $78,651.69 | 0 |
| 2014-04-04 | $86,142.32 | $86,142.32 | 0 |
| 2014-04-03 | $93,632.96 | $93,632.96 | 0 |
| 2014-04-02 | $86,142.32 | $86,142.32 | 0 |
| 2014-04-01 | $97,378.27 | $97,378.27 | 0 |
| 2014-03-31 | $86,142.32 | $86,142.32 | 0 |
| 2014-03-28 | $89,887.64 | $89,887.64 | 0 |
| 2014-03-27 | $63,670.41 | $63,670.41 | 0 |
| 2014-03-26 | $56,179.77 | $56,179.77 | 0 |
| 2014-03-25 | $41,198.50 | $41,198.50 | 0 |
| 2014-03-24 | $37,453.18 | $37,453.18 | 0 |
| 2014-03-21 | $33,707.86 | $33,707.86 | 0 |
| 2014-03-20 | $33,707.86 | $33,707.86 | 0 |
| 2014-03-19 | $41,198.50 | $41,198.50 | 0 |
| 2014-03-18 | $37,453.18 | $37,453.18 | 0 |
| 2014-03-17 | $41,198.50 | $41,198.50 | 0 |
| 2014-03-14 | $44,943.82 | $44,943.82 | 0 |
| 2014-03-13 | $44,943.82 | $44,943.82 | 0 |
| 2014-03-12 | $37,453.18 | $37,453.18 | 0 |
| 2014-03-11 | $37,453.18 | $37,453.18 | 0 |
| 2014-03-10 | $44,943.82 | $44,943.82 | 0 |
| 2014-03-07 | $48,689.14 | $48,689.14 | 0 |
| 2014-03-06 | $67,415.73 | $67,415.73 | 1 |
| 2014-03-05 | $71,161.05 | $71,161.05 | 0 |
| 2014-03-04 | $97,378.27 | $97,378.27 | 0 |
| 2014-03-03 | $119,850.19 | $119,850.19 | 0 |
| 2014-02-28 | $119,850.19 | $119,850.19 | 3 |
| 2014-02-27 | $37,453.18 | $37,453.18 | 0 |
| 2014-02-26 | $37,453.18 | $37,453.18 | 0 |
| 2014-02-25 | $33,707.86 | $33,707.86 | 0 |
| 2014-02-24 | $33,707.86 | $33,707.86 | 0 |
| 2014-02-21 | $37,453.18 | $37,453.18 | 0 |
| 2014-02-20 | $37,453.18 | $37,453.18 | 0 |
| 2014-02-19 | $37,453.18 | $37,453.18 | 0 |
| 2014-02-18 | $33,707.86 | $33,707.86 | 0 |
| 2014-02-14 | $44,943.82 | $44,943.82 | 0 |
| 2014-02-13 | $44,943.82 | $44,943.82 | 0 |
| 2014-02-12 | $33,707.86 | $33,707.86 | 0 |
| 2014-02-11 | $56,179.77 | $56,179.77 | 0 |
| 2014-02-10 | $56,179.77 | $56,179.77 | 0 |
| 2014-02-07 | $56,179.77 | $56,179.77 | 0 |
| 2014-02-06 | $44,943.82 | $44,943.82 | 0 |
| 2014-02-05 | $41,198.50 | $41,198.50 | 0 |
| 2014-02-04 | $67,415.73 | $67,415.73 | 0 |
| 2014-02-03 | $67,415.73 | $67,415.73 | 0 |
| 2014-01-31 | $56,179.77 | $56,179.77 | 0 |
| 2014-01-30 | $74,906.37 | $74,906.37 | 0 |
| 2014-01-29 | $74,906.37 | $74,906.37 | 0 |
| 2014-01-28 | $74,906.37 | $74,906.37 | 0 |
| 2014-01-27 | $59,925.09 | $59,925.09 | 0 |
| 2014-01-24 | $52,434.46 | $52,434.46 | 0 |
| 2014-01-23 | $52,434.46 | $52,434.46 | 0 |
| 2014-01-22 | $52,434.46 | $52,434.46 | 0 |
| 2014-01-21 | $52,434.46 | $52,434.46 | 0 |
| 2014-01-17 | $52,434.46 | $52,434.46 | 0 |
| 2014-01-16 | $37,453.18 | $37,453.18 | 0 |
| 2014-01-15 | $37,453.18 | $37,453.18 | 0 |
| 2014-01-14 | $33,707.86 | $33,707.86 | 0 |
| 2014-01-13 | $33,707.86 | $33,707.86 | 0 |
| 2014-01-10 | $33,707.86 | $33,707.86 | 0 |
| 2014-01-09 | $33,707.86 | $33,707.86 | 0 |
| 2014-01-08 | $33,707.86 | $33,707.86 | 0 |
| 2014-01-07 | $33,707.86 | $33,707.86 | 0 |
| 2014-01-06 | $33,707.86 | $33,707.86 | 0 |
| 2014-01-03 | $33,707.86 | $33,707.86 | 0 |
| 2014-01-02 | $33,707.86 | $33,707.86 | 0 |