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
- 1993-12-17 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 | $110,367.65 | $1.92M | 4 | — | — |
| 2014-12-30 | $116,691.18 | $2.03M | 6 | — | — |
| 2014-12-29 | $112,941.18 | $1.96M | 18 | — | — |
| 2014-12-26 | $125,220.59 | $2.18M | 1 | — | — |
| 2014-12-24 | $117,647.06 | $2.04M | 1 | — | — |
| 2014-12-23 | $114,852.94 | $2M | 1 | — | — |
| 2014-12-22 | $111,029.41 | $1.93M | 2 | — | — |
| 2014-12-19 | $113,088.23 | $1.96M | 4 | — | — |
| 2014-12-18 | $112,500.00 | $1.95M | 1 | — | — |
| 2014-12-17 | $115,147.06 | $1.97M | 1 | — | — |
| 2014-12-16 | $117,794.12 | $2.02M | 2 | — | — |
| 2014-12-15 | $123,088.23 | $2.11M | 0 | — | — |
| 2014-12-12 | $122,941.18 | $2.11M | 0 | — | — |
| 2014-12-11 | $124,926.47 | $2.14M | 2 | — | — |
| 2014-12-10 | $127,941.18 | $2.19M | 0 | — | — |
| 2014-12-09 | $127,500.00 | $2.18M | 1 | — | — |
| 2014-12-08 | $131,985.30 | $2.26M | 1 | — | — |
| 2014-12-05 | $132,647.06 | $2.27M | 1 | — | — |
| 2014-12-04 | $136,029.41 | $2.33M | 1 | — | — |
| 2014-12-03 | $132,500.00 | $2.27M | 0 | — | — |
| 2014-12-02 | $135,661.77 | $2.32M | 0 | — | — |
| 2014-12-01 | $134,191.17 | $2.3M | 0 | — | — |
| 2014-11-28 | $132,279.41 | $2.27M | 0 | — | — |
| 2014-11-26 | $131,691.17 | $2.26M | 0 | — | — |
| 2014-11-25 | $133,455.88 | $2.29M | 0 | — | — |
| 2014-11-24 | $134,264.70 | $2.3M | 2 | — | — |
| 2014-11-21 | $134,044.13 | $2.3M | 1 | — | — |
| 2014-11-20 | $135,661.77 | $2.32M | 1 | — | — |
| 2014-11-19 | $132,058.83 | $2.26M | 0 | — | — |
| 2014-11-18 | $130,588.23 | $2.24M | 1 | — | — |
| 2014-11-17 | $132,720.59 | $2.27M | 1 | — | — |
| 2014-11-14 | $133,088.23 | $2.28M | 2 | — | — |
| 2014-11-13 | $130,147.06 | $2.23M | 0 | — | — |
| 2014-11-12 | $130,294.12 | $2.23M | 4 | — | — |
| 2014-11-11 | $132,352.94 | $2.27M | 0 | — | — |
| 2014-11-10 | $132,352.94 | $2.27M | 0 | — | — |
| 2014-11-07 | $131,838.23 | $2.26M | 1 | — | — |
| 2014-11-06 | $131,176.47 | $2.25M | 1 | — | — |
| 2014-11-05 | $131,323.53 | $2.25M | 2 | — | — |
| 2014-11-04 | $132,867.64 | $2.28M | 1 | — | — |
| 2014-11-03 | $131,029.41 | $2.24M | 0 | — | — |
| 2014-10-31 | $130,588.23 | $2.24M | 1 | — | — |
| 2014-10-30 | $131,617.64 | $2.25M | 0 | — | — |
| 2014-10-29 | $132,352.94 | $2.27M | 0 | — | — |
| 2014-10-28 | $132,500.00 | $2.27M | 0 | — | — |
| 2014-10-27 | $135,514.70 | $2.32M | 0 | — | — |
| 2014-10-24 | $132,279.41 | $2.27M | 1 | — | — |
| 2014-10-23 | $136,323.53 | $2.34M | 1 | — | — |
| 2014-10-22 | $136,029.41 | $2.33M | 0 | — | — |
| 2014-10-21 | $134,264.70 | $2.3M | 0 | — | — |
| 2014-10-20 | $134,191.17 | $2.3M | 0 | — | — |
| 2014-10-17 | $132,352.94 | $2.27M | 0 | — | — |
| 2014-10-16 | $131,176.47 | $2.25M | 0 | — | — |
| 2014-10-15 | $131,764.70 | $2.26M | 3 | — | — |
| 2014-10-14 | $135,367.64 | $2.32M | 2 | — | — |
| 2014-10-13 | $143,750.00 | $2.46M | 1 | — | — |
| 2014-10-10 | $140,735.30 | $2.41M | 1 | — | — |
| 2014-10-09 | $146,176.47 | $2.5M | 2 | — | — |
| 2014-10-08 | $143,455.88 | $2.46M | 4 | — | — |
| 2014-10-07 | $146,397.06 | $2.51M | 1 | — | — |
| 2014-10-06 | $149,558.83 | $2.56M | 4 | — | — |
| 2014-10-03 | $140,294.13 | $2.4M | 29 | — | — |
| 2014-10-02 | $166,617.64 | $2.85M | 12 | — | — |
| 2014-10-01 | $168,970.59 | $2.89M | 21 | — | — |
| 2014-09-30 | $162,352.94 | $2.78M | 20 | — | — |
| 2014-09-29 | $139,705.88 | $2.39M | 31 | — | — |
| 2014-09-26 | $138,750.00 | $2.38M | 1 | — | — |
| 2014-09-25 | $134,705.88 | $2.31M | 0 | — | — |
| 2014-09-24 | $134,558.83 | $2.3M | 1 | — | — |
| 2014-09-23 | $129,558.82 | $2.22M | 1 | — | — |
| 2014-09-22 | $124,191.18 | $2.13M | 3 | — | — |
| 2014-09-19 | $138,823.53 | $2.38M | 5 | — | — |
| 2014-09-18 | $139,705.88 | $2.37M | 1 | — | — |
| 2014-09-17 | $138,455.88 | $2.34M | 1 | — | — |
| 2014-09-16 | $137,941.17 | $2.34M | 5 | — | — |
| 2014-09-15 | $140,588.23 | $2.38M | 4 | — | — |
| 2014-09-12 | $154,632.36 | $2.62M | 2 | — | — |
| 2014-09-11 | $156,838.23 | $2.66M | 1 | — | — |
| 2014-09-10 | $152,867.64 | $2.59M | 3 | — | — |
| 2014-09-09 | $160,073.53 | $2.71M | 2 | — | — |
| 2014-09-08 | $157,573.53 | $2.67M | 3 | — | — |
| 2014-09-05 | $170,955.88 | $2.89M | 5 | — | — |
| 2014-09-04 | $164,926.47 | $2.79M | 4 | — | — |
| 2014-09-03 | $144,926.47 | $2.45M | 3 | — | — |
| 2014-09-02 | $145,073.53 | $2.46M | 1 | — | — |
| 2014-08-29 | $142,426.47 | $2.41M | 1 | — | — |
| 2014-08-28 | $139,926.47 | $2.37M | 1 | — | — |
| 2014-08-27 | $140,367.64 | $2.38M | 1 | — | — |
| 2014-08-26 | $145,220.59 | $2.46M | 2 | — | — |
| 2014-08-25 | $139,338.23 | $2.36M | 2 | — | — |
| 2014-08-22 | $139,191.17 | $2.36M | 2 | — | — |
| 2014-08-21 | $140,808.83 | $2.38M | 1 | — | — |
| 2014-08-20 | $141,985.30 | $2.4M | 1 | — | — |
| 2014-08-19 | $141,617.64 | $2.4M | 1 | — | — |
| 2014-08-18 | $143,602.94 | $2.43M | 2 | — | — |
| 2014-08-15 | $143,161.77 | $2.42M | 2 | — | — |
| 2014-08-14 | $145,147.06 | $2.46M | 1 | — | — |
| 2014-08-13 | $143,014.70 | $2.42M | 3 | — | — |
| 2014-08-12 | $140,735.30 | $2.38M | 1 | — | — |
| 2014-08-11 | $142,426.47 | $2.41M | 2 | — | — |
| 2014-08-08 | $145,735.30 | $2.47M | 1 | — | — |
| 2014-08-07 | $145,808.83 | $2.47M | 1 | — | — |
| 2014-08-06 | $150,073.53 | $2.54M | 1 | — | — |
| 2014-08-05 | $151,250.00 | $2.56M | 1 | — | — |
| 2014-08-04 | $151,544.13 | $2.57M | 0 | — | — |
| 2014-08-01 | $153,161.77 | $2.59M | 0 | — | — |
| 2014-07-31 | $155,000.00 | $2.62M | 1 | — | — |
| 2014-07-30 | $154,411.77 | $2.61M | 1 | — | — |
| 2014-07-29 | $156,764.70 | $2.65M | 2 | — | — |
| 2014-07-28 | $158,455.88 | $2.68M | 1 | — | — |
| 2014-07-25 | $158,897.06 | $2.69M | 1 | — | — |
| 2014-07-24 | $159,705.88 | $2.7M | 1 | — | — |
| 2014-07-23 | $160,220.59 | $2.71M | 1 | — | — |
| 2014-07-22 | $158,823.53 | $2.69M | 1 | — | — |
| 2014-07-21 | $158,823.53 | $2.69M | 1 | — | — |
| 2014-07-18 | $160,367.64 | $2.72M | 1 | — | — |
| 2014-07-17 | $159,264.70 | $2.7M | 1 | — | — |
| 2014-07-16 | $160,147.06 | $2.71M | 0 | — | — |
| 2014-07-15 | $159,852.94 | $2.71M | 1 | — | — |
| 2014-07-14 | $160,147.06 | $2.71M | 1 | — | — |
| 2014-07-11 | $159,779.41 | $2.71M | 0 | — | — |
| 2014-07-10 | $160,147.06 | $2.71M | 1 | — | — |
| 2014-07-09 | $155,955.88 | $2.64M | 1 | — | — |
| 2014-07-08 | $156,544.13 | $2.65M | 1 | — | — |
| 2014-07-07 | $155,147.06 | $2.63M | 1 | — | — |
| 2014-07-03 | $155,000.00 | $2.62M | 1 | — | — |
| 2014-07-02 | $155,147.06 | $2.63M | 4 | — | — |
| 2014-07-01 | $158,088.23 | $2.68M | 1 | — | — |
| 2014-06-30 | $159,264.70 | $2.7M | 2 | — | — |
| 2014-06-27 | $159,485.30 | $2.7M | 7 | — | — |
| 2014-06-26 | $166,102.94 | $2.81M | 1 | — | — |
| 2014-06-25 | $163,823.53 | $2.77M | 1 | — | — |
| 2014-06-24 | $162,279.41 | $2.75M | 1 | — | — |
| 2014-06-23 | $161,838.23 | $2.74M | 1 | — | — |
| 2014-06-20 | $165,147.06 | $2.8M | 4 | — | — |
| 2014-06-19 | $161,617.64 | $2.74M | 1 | — | — |
| 2014-06-18 | $160,367.64 | $2.69M | 1 | — | — |
| 2014-06-17 | $161,911.77 | $2.71M | 2 | — | — |
| 2014-06-16 | $161,838.23 | $2.71M | 4 | — | — |
| 2014-06-13 | $166,838.23 | $2.8M | 1 | — | — |
| 2014-06-12 | $170,294.13 | $2.85M | 2 | — | — |
| 2014-06-11 | $167,867.64 | $2.81M | 1 | — | — |
| 2014-06-10 | $166,838.23 | $2.8M | 1 | — | — |
| 2014-06-09 | $169,485.30 | $2.84M | 1 | — | — |
| 2014-06-06 | $170,220.59 | $2.85M | 1 | — | — |
| 2014-06-05 | $168,750.00 | $2.83M | 1 | — | — |
| 2014-06-04 | $168,088.23 | $2.82M | 1 | — | — |
| 2014-06-03 | $170,073.53 | $2.85M | 4 | — | — |
| 2014-06-02 | $167,647.06 | $2.81M | 2 | — | — |
| 2014-05-30 | $169,632.36 | $2.84M | 1 | — | — |
| 2014-05-29 | $169,117.64 | $2.83M | 1 | — | — |
| 2014-05-28 | $169,117.64 | $2.83M | 1 | — | — |
| 2014-05-27 | $168,014.70 | $2.82M | 2 | — | — |
| 2014-05-23 | $162,794.13 | $2.73M | 2 | — | — |
| 2014-05-22 | $165,441.17 | $2.77M | 6 | — | — |
| 2014-05-21 | $166,838.23 | $2.8M | 1 | — | — |
| 2014-05-20 | $166,691.17 | $2.79M | 2 | — | — |
| 2014-05-19 | $167,352.94 | $2.81M | 2 | — | — |
| 2014-05-16 | $167,573.53 | $2.81M | 1 | — | — |
| 2014-05-15 | $166,250.00 | $2.79M | 1 | — | — |
| 2014-05-14 | $168,088.23 | $2.82M | 1 | — | — |
| 2014-05-13 | $167,352.94 | $2.81M | 1 | — | — |
| 2014-05-12 | $168,602.94 | $2.83M | 1 | — | — |
| 2014-05-09 | $169,926.47 | $2.85M | 1 | — | — |
| 2014-05-08 | $168,602.94 | $2.83M | 2 | — | — |
| 2014-05-07 | $166,102.94 | $2.78M | 1 | — | — |
| 2014-05-06 | $165,735.30 | $2.78M | 0 | — | — |
| 2014-05-05 | $165,735.30 | $2.78M | 1 | — | — |
| 2014-05-02 | $165,735.30 | $2.78M | 0 | — | — |
| 2014-05-01 | $166,029.41 | $2.78M | 0 | — | — |
| 2014-04-30 | $162,573.53 | $2.72M | 1 | — | — |
| 2014-04-29 | $169,117.64 | $2.83M | 0 | — | — |
| 2014-04-28 | $168,382.36 | $2.82M | 2 | — | — |
| 2014-04-25 | $167,647.06 | $2.81M | 0 | — | — |
| 2014-04-24 | $168,750.00 | $2.83M | 1 | — | — |
| 2014-04-23 | $168,382.36 | $2.82M | 2 | — | — |
| 2014-04-22 | $169,852.94 | $2.85M | 2 | — | — |
| 2014-04-21 | $170,588.23 | $2.86M | 1 | — | — |
| 2014-04-17 | $168,014.70 | $2.82M | 3 | — | — |
| 2014-04-16 | $168,750.00 | $2.83M | 1 | — | — |
| 2014-04-15 | $169,485.30 | $2.84M | 1 | — | — |
| 2014-04-14 | $169,117.64 | $2.83M | 1 | — | — |
| 2014-04-11 | $169,117.64 | $2.83M | 1 | — | — |
| 2014-04-10 | $167,279.41 | $2.8M | 1 | — | — |
| 2014-04-09 | $169,852.94 | $2.85M | 1 | — | — |
| 2014-04-08 | $170,588.23 | $2.86M | 2 | — | — |
| 2014-04-07 | $172,058.83 | $2.88M | 2 | — | — |
| 2014-04-04 | $171,323.53 | $2.87M | 2 | — | — |
| 2014-04-03 | $169,117.64 | $2.83M | 2 | — | — |
| 2014-04-02 | $166,911.77 | $2.8M | 3 | — | — |
| 2014-04-01 | $170,955.88 | $2.87M | 4 | — | — |
| 2014-03-31 | $168,750.00 | $2.83M | 2 | — | — |
| 2014-03-28 | $168,382.36 | $2.82M | 2 | — | — |
| 2014-03-27 | $166,176.47 | $2.79M | 3 | — | — |
| 2014-03-26 | $174,632.36 | $2.93M | 13 | — | — |
| 2014-03-25 | $365,808.81 | $2.68M | 3 | — | — |
| 2014-03-24 | $362,132.34 | $2.66M | 1 | — | — |
| 2014-03-21 | $367,647.06 | $2.7M | 2 | — | — |
| 2014-03-20 | $355,882.34 | $2.61M | 1 | — | — |
| 2014-03-19 | $357,352.94 | $2.62M | 1 | — | — |
| 2014-03-18 | $355,514.72 | $2.61M | 1 | — | — |
| 2014-03-17 | $355,147.06 | $2.6M | 1 | — | — |
| 2014-03-14 | $359,926.47 | $2.64M | 1 | — | — |
| 2014-03-13 | $363,970.59 | $2.67M | 1 | — | — |
| 2014-03-12 | $367,647.06 | $2.69M | 1 | — | — |
| 2014-03-11 | $356,985.28 | $2.62M | 2 | — | — |
| 2014-03-10 | $355,514.72 | $2.61M | 1 | — | — |
| 2014-03-07 | $355,514.72 | $2.61M | 2 | — | — |
| 2014-03-06 | $358,088.25 | $2.62M | 1 | — | — |
| 2014-03-05 | $356,250.00 | $2.61M | 1 | — | — |
| 2014-03-04 | $356,985.28 | $2.62M | 1 | — | — |
| 2014-03-03 | $356,250.00 | $2.61M | 1 | — | — |
| 2014-02-28 | $352,205.88 | $2.58M | 1 | — | — |
| 2014-02-27 | $352,941.19 | $2.59M | 0 | — | — |
| 2014-02-26 | $349,264.72 | $2.56M | 0 | — | — |
| 2014-02-25 | $351,102.94 | $2.57M | 0 | — | — |
| 2014-02-24 | $349,264.72 | $2.56M | 0 | — | — |
| 2014-02-21 | $352,205.88 | $2.58M | 0 | — | — |
| 2014-02-20 | $352,205.88 | $2.58M | 0 | — | — |
| 2014-02-19 | $351,470.59 | $2.58M | 0 | — | — |
| 2014-02-18 | $351,838.25 | $2.58M | 0 | — | — |
| 2014-02-14 | $345,588.25 | $2.53M | 0 | — | — |
| 2014-02-13 | $345,588.25 | $2.53M | 0 | — | — |
| 2014-02-12 | $346,323.53 | $2.54M | 1 | — | — |
| 2014-02-11 | $343,750.00 | $2.52M | 0 | — | — |
| 2014-02-10 | $348,529.41 | $2.55M | 1 | — | — |
| 2014-02-07 | $350,000.00 | $2.57M | 2 | — | — |
| 2014-02-06 | $346,323.53 | $2.54M | 0 | — | — |
| 2014-02-05 | $347,426.47 | $2.55M | 0 | — | — |
| 2014-02-04 | $346,691.19 | $2.54M | 0 | — | — |
| 2014-02-03 | $348,161.75 | $2.55M | 1 | — | — |
| 2014-01-31 | $343,382.34 | $2.52M | 0 | — | — |
| 2014-01-30 | $340,441.19 | $2.5M | 1 | — | — |
| 2014-01-29 | $334,558.81 | $2.45M | 1 | — | — |
| 2014-01-28 | $323,161.75 | $2.37M | 0 | — | — |
| 2014-01-27 | $320,588.25 | $2.35M | 0 | — | — |
| 2014-01-24 | $323,161.75 | $2.37M | 0 | — | — |
| 2014-01-23 | $326,838.25 | $2.4M | 0 | — | — |
| 2014-01-22 | $323,529.41 | $2.37M | 0 | — | — |
| 2014-01-21 | $327,205.88 | $2.4M | 0 | — | — |
| 2014-01-17 | $324,632.34 | $2.38M | 0 | — | — |
| 2014-01-16 | $328,308.81 | $2.41M | 0 | — | — |
| 2014-01-15 | $326,838.25 | $2.4M | 0 | — | — |
| 2014-01-14 | $326,470.59 | $2.39M | 1 | — | — |
| 2014-01-13 | $330,882.34 | $2.42M | 1 | — | — |
| 2014-01-10 | $329,779.41 | $2.42M | 0 | — | — |
| 2014-01-09 | $326,838.25 | $2.4M | 0 | — | — |
| 2014-01-08 | $326,102.94 | $2.39M | 0 | — | — |
| 2014-01-07 | $325,735.28 | $2.39M | 0 | — | — |
| 2014-01-06 | $325,000.00 | $2.38M | 0 | — | — |
| 2014-01-03 | $319,852.94 | $2.34M | 1 | — | — |
| 2014-01-02 | $323,529.41 | $2.37M | 1 | — | — |