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
- 2005-11-10 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 | $92,700.00 | $92,700.00 | 1 | — | — |
| 2014-12-30 | $97,500.00 | $97,500.00 | 1 | — | — |
| 2014-12-29 | $96,300.00 | $96,300.00 | 1 | — | — |
| 2014-12-26 | $95,100.00 | $95,100.00 | 0 | — | — |
| 2014-12-24 | $90,600.00 | $90,600.00 | 0 | — | — |
| 2014-12-23 | $92,100.00 | $92,100.00 | 0 | — | — |
| 2014-12-22 | $94,500.00 | $94,500.00 | 1 | — | — |
| 2014-12-19 | $93,000.00 | $93,000.00 | 4 | — | — |
| 2014-12-18 | $105,000.00 | $105,000.00 | 1 | — | — |
| 2014-12-17 | $102,000.00 | $102,000.00 | 2 | — | — |
| 2014-12-16 | $98,400.00 | $98,400.00 | 1 | — | — |
| 2014-12-15 | $96,300.00 | $96,300.00 | 1 | — | — |
| 2014-12-12 | $92,700.00 | $92,700.00 | 0 | — | — |
| 2014-12-11 | $90,000.00 | $90,000.00 | 1 | — | — |
| 2014-12-10 | $88,200.00 | $88,200.00 | 1 | — | — |
| 2014-12-09 | $86,400.00 | $86,400.00 | 1 | — | — |
| 2014-12-08 | $85,500.00 | $85,500.00 | 1 | — | — |
| 2014-12-05 | $82,200.00 | $82,200.00 | 3 | — | — |
| 2014-12-04 | $81,300.00 | $81,300.00 | 1 | — | — |
| 2014-12-03 | $71,400.00 | $71,400.00 | 0 | — | — |
| 2014-12-02 | $75,600.00 | $75,600.00 | 0 | — | — |
| 2014-12-01 | $76,500.00 | $76,500.00 | 0 | — | — |
| 2014-11-28 | $75,000.00 | $75,000.00 | 0 | — | — |
| 2014-11-26 | $77,400.00 | $77,400.00 | 0 | — | — |
| 2014-11-25 | $76,800.00 | $76,800.00 | 0 | — | — |
| 2014-11-24 | $80,700.00 | $80,700.00 | 1 | — | — |
| 2014-11-21 | $72,900.00 | $72,900.00 | 1 | — | — |
| 2014-11-20 | $73,500.00 | $73,500.00 | 1 | — | — |
| 2014-11-19 | $79,200.00 | $79,200.00 | 1 | — | — |
| 2014-11-18 | $81,000.00 | $81,000.00 | 0 | — | — |
| 2014-11-17 | $84,300.00 | $84,300.00 | 0 | — | — |
| 2014-11-14 | $81,900.00 | $81,900.00 | 1 | — | — |
| 2014-11-13 | $87,300.00 | $87,300.00 | 0 | — | — |
| 2014-11-12 | $87,600.00 | $87,600.00 | 2 | — | — |
| 2014-11-11 | $79,200.00 | $79,200.00 | 0 | — | — |
| 2014-11-10 | $78,600.00 | $78,600.00 | 0 | — | — |
| 2014-11-07 | $79,800.00 | $79,800.00 | 0 | — | — |
| 2014-11-06 | $78,000.00 | $78,000.00 | 0 | — | — |
| 2014-11-05 | $79,200.00 | $79,200.00 | 1 | — | — |
| 2014-11-04 | $73,800.00 | $73,800.00 | 1 | — | — |
| 2014-11-03 | $63,300.00 | $63,300.00 | 1 | — | — |
| 2014-10-31 | $68,700.00 | $68,700.00 | 2 | — | — |
| 2014-10-30 | $65,400.00 | $65,400.00 | 1 | — | — |
| 2014-10-29 | $64,200.00 | $64,200.00 | 1 | — | — |
| 2014-10-28 | $64,800.00 | $64,800.00 | 0 | — | — |
| 2014-10-27 | $64,800.00 | $64,800.00 | 1 | — | — |
| 2014-10-24 | $67,500.00 | $67,500.00 | 0 | — | — |
| 2014-10-23 | $63,300.00 | $63,300.00 | 3 | — | — |
| 2014-10-22 | $59,700.00 | $59,700.00 | 2 | — | — |
| 2014-10-21 | $60,600.00 | $60,600.00 | 0 | — | — |
| 2014-10-20 | $59,700.00 | $59,700.00 | 0 | — | — |
| 2014-10-17 | $59,700.00 | $59,700.00 | 1 | — | — |
| 2014-10-16 | $61,200.00 | $61,200.00 | 0 | — | — |
| 2014-10-15 | $60,000.00 | $60,000.00 | 0 | — | — |
| 2014-10-14 | $62,400.00 | $62,400.00 | 0 | — | — |
| 2014-10-13 | $60,000.00 | $60,000.00 | 0 | — | — |
| 2014-10-10 | $63,900.00 | $63,900.00 | 0 | — | — |
| 2014-10-09 | $62,700.00 | $62,700.00 | 1 | — | — |
| 2014-10-08 | $64,800.00 | $64,800.00 | 0 | — | — |
| 2014-10-07 | $63,600.00 | $63,600.00 | 0 | — | — |
| 2014-10-06 | $63,300.00 | $63,300.00 | 0 | — | — |
| 2014-10-03 | $63,300.00 | $63,300.00 | 1 | — | — |
| 2014-10-02 | $66,600.00 | $66,600.00 | 0 | — | — |
| 2014-10-01 | $67,500.00 | $67,500.00 | 0 | — | — |
| 2014-09-30 | $66,600.00 | $66,600.00 | 0 | — | — |
| 2014-09-29 | $67,500.00 | $67,500.00 | 0 | — | — |
| 2014-09-26 | $71,400.00 | $71,400.00 | 0 | — | — |
| 2014-09-25 | $70,800.00 | $70,800.00 | 0 | — | — |
| 2014-09-24 | $68,400.00 | $68,400.00 | 0 | — | — |
| 2014-09-23 | $73,800.00 | $73,800.00 | 1 | — | — |
| 2014-09-22 | $77,100.00 | $77,100.00 | 0 | — | — |
| 2014-09-19 | $79,200.00 | $79,200.00 | 2 | — | — |
| 2014-09-18 | $78,300.00 | $78,300.00 | 0 | — | — |
| 2014-09-17 | $81,900.00 | $81,900.00 | 0 | — | — |
| 2014-09-16 | $81,300.00 | $81,300.00 | 1 | — | — |
| 2014-09-15 | $89,100.00 | $89,100.00 | 1 | — | — |
| 2014-09-12 | $89,100.00 | $89,100.00 | 0 | — | — |
| 2014-09-11 | $88,500.00 | $88,500.00 | 1 | — | — |
| 2014-09-10 | $90,000.00 | $90,000.00 | 1 | — | — |
| 2014-09-09 | $90,300.00 | $90,300.00 | 0 | — | — |
| 2014-09-08 | $91,200.00 | $91,200.00 | 1 | — | — |
| 2014-09-05 | $91,200.00 | $91,200.00 | 1 | — | — |
| 2014-09-04 | $90,900.00 | $90,900.00 | 1 | — | — |
| 2014-09-03 | $94,200.00 | $94,200.00 | 0 | — | — |
| 2014-09-02 | $93,900.00 | $93,900.00 | 1 | — | — |
| 2014-08-29 | $95,100.00 | $95,100.00 | 1 | — | — |
| 2014-08-28 | $97,500.00 | $97,500.00 | 2 | — | — |
| 2014-08-27 | $96,000.00 | $96,000.00 | 1 | — | — |
| 2014-08-26 | $96,600.00 | $96,600.00 | 0 | — | — |
| 2014-08-25 | $94,800.00 | $94,800.00 | 2 | — | — |
| 2014-08-22 | $91,500.00 | $91,500.00 | 1 | — | — |
| 2014-08-21 | $90,000.00 | $90,000.00 | 1 | — | — |
| 2014-08-20 | $92,700.00 | $92,700.00 | 3 | — | — |
| 2014-08-19 | $93,900.00 | $93,900.00 | 6 | — | — |
| 2014-08-18 | $92,400.00 | $92,400.00 | 4 | — | — |
| 2014-08-15 | $96,000.00 | $96,000.00 | 6 | — | — |
| 2014-08-14 | $112,500.00 | $112,500.00 | 0 | — | — |
| 2014-08-13 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2014-08-12 | $147,000.00 | $147,000.00 | 0 | — | — |
| 2014-08-11 | $147,000.00 | $147,000.00 | 0 | — | — |
| 2014-08-08 | $147,000.00 | $147,000.00 | 0 | — | — |
| 2014-08-07 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2014-08-06 | $127,500.00 | $127,500.00 | 0 | — | — |
| 2014-08-05 | $165,000.00 | $165,000.00 | 0 | — | — |
| 2014-08-04 | $184,500.00 | $184,500.00 | 0 | — | — |
| 2014-08-01 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2014-07-31 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2014-07-30 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2014-07-29 | $201,000.00 | $201,000.00 | 0 | — | — |
| 2014-07-28 | $201,000.00 | $201,000.00 | 0 | — | — |
| 2014-07-25 | $194,100.00 | $194,100.00 | 0 | — | — |
| 2014-07-24 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2014-07-23 | $201,000.00 | $201,000.00 | 0 | — | — |
| 2014-07-22 | $201,000.00 | $201,000.00 | 0 | — | — |
| 2014-07-21 | $195,000.00 | $195,000.00 | 0 | — | — |
| 2014-07-18 | $189,300.00 | $189,300.00 | 0 | — | — |
| 2014-07-17 | $201,000.00 | $201,000.00 | 0 | — | — |
| 2014-07-16 | $202,200.00 | $202,200.00 | 0 | — | — |
| 2014-07-15 | $202,200.00 | $202,200.00 | 0 | — | — |
| 2014-07-14 | $202,200.00 | $202,200.00 | 0 | — | — |
| 2014-07-11 | $201,000.00 | $201,000.00 | 0 | — | — |
| 2014-07-10 | $187,500.00 | $187,500.00 | 0 | — | — |
| 2014-07-09 | $192,900.00 | $192,900.00 | 0 | — | — |
| 2014-07-08 | $193,200.00 | $193,200.00 | 0 | — | — |
| 2014-07-07 | $195,300.00 | $195,300.00 | 0 | — | — |
| 2014-07-03 | $202,500.00 | $202,500.00 | 0 | — | — |
| 2014-07-02 | $201,000.00 | $201,000.00 | 0 | — | — |
| 2014-07-01 | $206,700.00 | $206,700.00 | 0 | — | — |
| 2014-06-30 | $191,700.00 | $191,700.00 | 0 | — | — |
| 2014-06-27 | $192,300.00 | $192,300.00 | 0 | — | — |
| 2014-06-26 | $225,000.00 | $225,000.00 | 0 | — | — |
| 2014-06-25 | $225,000.00 | $225,000.00 | 0 | — | — |
| 2014-06-24 | $226,500.00 | $226,500.00 | 0 | — | — |
| 2014-06-23 | $203,400.00 | $203,400.00 | 0 | — | — |
| 2014-06-20 | $188,700.00 | $188,700.00 | 0 | — | — |
| 2014-06-19 | $187,500.00 | $187,500.00 | 0 | — | — |
| 2014-06-18 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2014-06-17 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2014-06-16 | $210,600.00 | $210,600.00 | 0 | — | — |
| 2014-06-13 | $204,000.00 | $204,000.00 | 0 | — | — |
| 2014-06-12 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2014-06-11 | $222,000.00 | $222,000.00 | 0 | — | — |
| 2014-06-10 | $222,000.00 | $222,000.00 | 0 | — | — |
| 2014-06-09 | $222,000.00 | $222,000.00 | 0 | — | — |
| 2014-06-06 | $222,000.00 | $222,000.00 | 0 | — | — |
| 2014-06-05 | $222,000.00 | $222,000.00 | 0 | — | — |
| 2014-06-04 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2014-06-03 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2014-06-02 | $222,000.00 | $222,000.00 | 0 | — | — |
| 2014-05-30 | $222,000.00 | $222,000.00 | 0 | — | — |
| 2014-05-29 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2014-05-28 | $222,000.00 | $222,000.00 | 0 | — | — |
| 2014-05-27 | $222,000.00 | $222,000.00 | 0 | — | — |
| 2014-05-23 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2014-05-22 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2014-05-21 | $204,000.00 | $204,000.00 | 0 | — | — |
| 2014-05-20 | $204,000.00 | $204,000.00 | 0 | — | — |
| 2014-05-19 | $204,000.00 | $204,000.00 | 0 | — | — |
| 2014-05-16 | $228,000.00 | $228,000.00 | 0 | — | — |
| 2014-05-15 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2014-05-14 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2014-05-13 | $222,000.00 | $222,000.00 | 0 | — | — |
| 2014-05-12 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2014-05-09 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2014-05-08 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2014-05-07 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2014-05-06 | $228,000.00 | $228,000.00 | 0 | — | — |
| 2014-05-05 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2014-05-02 | $228,000.00 | $228,000.00 | 0 | — | — |
| 2014-05-01 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2014-04-30 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2014-04-29 | $228,000.00 | $228,000.00 | 0 | — | — |
| 2014-04-28 | $228,000.00 | $228,000.00 | 0 | — | — |
| 2014-04-25 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2014-04-24 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2014-04-23 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2014-04-22 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2014-04-21 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2014-04-17 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2014-04-16 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2014-04-15 | $204,000.00 | $204,000.00 | 0 | — | — |
| 2014-04-14 | $222,000.00 | $222,000.00 | 0 | — | — |
| 2014-04-11 | $222,000.00 | $222,000.00 | 0 | — | — |
| 2014-04-10 | $228,000.00 | $228,000.00 | 0 | — | — |
| 2014-04-09 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2014-04-08 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2014-04-07 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2014-04-04 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2014-04-03 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2014-04-02 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2014-04-01 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2014-03-31 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2014-03-28 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2014-03-27 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2014-03-26 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2014-03-25 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2014-03-24 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2014-03-21 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2014-03-20 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2014-03-19 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2014-03-18 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2014-03-17 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2014-03-14 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2014-03-13 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2014-03-12 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2014-03-11 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2014-03-10 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2014-03-07 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2014-03-06 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2014-03-05 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2014-03-04 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2014-03-03 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2014-02-28 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2014-02-27 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2014-02-26 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2014-02-25 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2014-02-24 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2014-02-21 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2014-02-20 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2014-02-19 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2014-02-18 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2014-02-14 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2014-02-13 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2014-02-12 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2014-02-11 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2014-02-10 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2014-02-07 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2014-02-06 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2014-02-05 | $222,000.00 | $222,000.00 | 0 | — | — |
| 2014-02-04 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2014-02-03 | $228,000.00 | $228,000.00 | 0 | — | — |
| 2014-01-31 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2014-01-30 | $228,000.00 | $228,000.00 | 0 | — | — |
| 2014-01-29 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2014-01-28 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2014-01-27 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2014-01-24 | $222,000.00 | $222,000.00 | 0 | — | — |
| 2014-01-23 | $228,000.00 | $228,000.00 | 0 | — | — |
| 2014-01-22 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2014-01-21 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2014-01-17 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2014-01-16 | $222,000.00 | $222,000.00 | 0 | — | — |
| 2014-01-15 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2014-01-14 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2014-01-13 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2014-01-10 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2014-01-09 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2014-01-08 | $222,000.00 | $222,000.00 | 0 | — | — |
| 2014-01-07 | $228,000.00 | $228,000.00 | 0 | — | — |
| 2014-01-06 | $222,000.00 | $222,000.00 | 0 | — | — |
| 2014-01-03 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2014-01-02 | $228,000.00 | $228,000.00 | 0 | — | — |