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
- 2008-05-23 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 | $37,125.00 | $37,125.00 | 1 | — | — |
| 2014-12-30 | $39,375.00 | $39,375.00 | 0 | — | — |
| 2014-12-29 | $42,187.50 | $42,187.50 | 0 | — | — |
| 2014-12-26 | $36,675.00 | $36,675.00 | 0 | — | — |
| 2014-12-24 | $44,775.00 | $44,775.00 | 0 | — | — |
| 2014-12-23 | $44,775.00 | $44,775.00 | 0 | — | — |
| 2014-12-22 | $42,187.50 | $42,187.50 | 0 | — | — |
| 2014-12-19 | $36,562.50 | $36,562.50 | 0 | — | — |
| 2014-12-18 | $36,562.50 | $36,562.50 | 0 | — | — |
| 2014-12-17 | $36,562.50 | $36,562.50 | 0 | — | — |
| 2014-12-16 | $36,562.50 | $36,562.50 | 0 | — | — |
| 2014-12-15 | $42,187.50 | $42,187.50 | 0 | — | — |
| 2014-12-12 | $42,187.50 | $42,187.50 | 0 | — | — |
| 2014-12-11 | $42,187.50 | $42,187.50 | 0 | — | — |
| 2014-12-10 | $42,187.50 | $42,187.50 | 0 | — | — |
| 2014-12-09 | $42,187.50 | $42,187.50 | 0 | — | — |
| 2014-12-08 | $42,187.50 | $42,187.50 | 0 | — | — |
| 2014-12-05 | $42,187.50 | $42,187.50 | 0 | — | — |
| 2014-12-04 | $42,187.50 | $42,187.50 | 0 | — | — |
| 2014-12-03 | $42,187.50 | $42,187.50 | 0 | — | — |
| 2014-12-02 | $43,312.50 | $43,312.50 | 0 | — | — |
| 2014-12-01 | $41,062.50 | $41,062.50 | 0 | — | — |
| 2014-11-28 | $41,062.50 | $41,062.50 | 0 | — | — |
| 2014-11-26 | $41,062.50 | $41,062.50 | 0 | — | — |
| 2014-11-25 | $35,212.50 | $35,212.50 | 0 | — | — |
| 2014-11-24 | $44,887.50 | $44,887.50 | 0 | — | — |
| 2014-11-21 | $44,887.50 | $44,887.50 | 1 | — | — |
| 2014-11-20 | $45,112.50 | $45,112.50 | 1 | — | — |
| 2014-11-19 | $50,625.00 | $50,625.00 | 0 | — | — |
| 2014-11-18 | $39,600.00 | $39,600.00 | 0 | — | — |
| 2014-11-17 | $39,600.00 | $39,600.00 | 0 | — | — |
| 2014-11-14 | $39,600.00 | $39,600.00 | 0 | — | — |
| 2014-11-13 | $39,712.50 | $39,712.50 | 0 | — | — |
| 2014-11-12 | $39,375.00 | $39,375.00 | 0 | — | — |
| 2014-11-11 | $44,437.50 | $44,437.50 | 0 | — | — |
| 2014-11-10 | $48,375.00 | $48,375.00 | 1 | — | — |
| 2014-11-07 | $37,125.00 | $37,125.00 | 0 | — | — |
| 2014-11-06 | $37,125.00 | $37,125.00 | 0 | — | — |
| 2014-11-05 | $37,125.00 | $37,125.00 | 0 | — | — |
| 2014-11-04 | $37,125.00 | $37,125.00 | 0 | — | — |
| 2014-11-03 | $37,125.00 | $37,125.00 | 0 | — | — |
| 2014-10-31 | $38,812.50 | $38,812.50 | 0 | — | — |
| 2014-10-30 | $38,812.50 | $38,812.50 | 0 | — | — |
| 2014-10-29 | $38,812.50 | $38,812.50 | 0 | — | — |
| 2014-10-28 | $38,812.50 | $38,812.50 | 0 | — | — |
| 2014-10-27 | $39,375.00 | $39,375.00 | 0 | — | — |
| 2014-10-24 | $39,375.00 | $39,375.00 | 0 | — | — |
| 2014-10-23 | $38,812.50 | $38,812.50 | 0 | — | — |
| 2014-10-22 | $33,750.00 | $33,750.00 | 0 | — | — |
| 2014-10-21 | $39,375.00 | $39,375.00 | 0 | — | — |
| 2014-10-20 | $39,375.00 | $39,375.00 | 0 | — | — |
| 2014-10-17 | $39,375.00 | $39,375.00 | 0 | — | — |
| 2014-10-16 | $39,375.00 | $39,375.00 | 0 | — | — |
| 2014-10-15 | $39,375.00 | $39,375.00 | 0 | — | — |
| 2014-10-14 | $39,375.00 | $39,375.00 | 0 | — | — |
| 2014-10-13 | $38,812.50 | $38,812.50 | 0 | — | — |
| 2014-10-10 | $38,812.50 | $38,812.50 | 0 | — | — |
| 2014-10-09 | $39,262.50 | $39,262.50 | 0 | — | — |
| 2014-10-08 | $38,812.50 | $38,812.50 | 0 | — | — |
| 2014-10-07 | $38,812.50 | $38,812.50 | 0 | — | — |
| 2014-10-06 | $38,812.50 | $38,812.50 | 0 | — | — |
| 2014-10-03 | $37,125.00 | $37,125.00 | 0 | — | — |
| 2014-10-02 | $39,150.00 | $39,150.00 | 0 | — | — |
| 2014-10-01 | $39,937.50 | $39,937.50 | 0 | — | — |
| 2014-09-30 | $39,937.50 | $39,937.50 | 0 | — | — |
| 2014-09-29 | $40,387.50 | $40,387.50 | 0 | — | — |
| 2014-09-26 | $40,387.50 | $40,387.50 | 0 | — | — |
| 2014-09-25 | $40,387.50 | $40,387.50 | 0 | — | — |
| 2014-09-24 | $40,387.50 | $40,387.50 | 0 | — | — |
| 2014-09-23 | $40,387.50 | $40,387.50 | 0 | — | — |
| 2014-09-22 | $40,500.00 | $40,500.00 | 2 | — | — |
| 2014-09-19 | $40,500.00 | $40,500.00 | 0 | — | — |
| 2014-09-18 | $43,200.00 | $43,200.00 | 0 | — | — |
| 2014-09-17 | $43,200.00 | $43,200.00 | 0 | — | — |
| 2014-09-16 | $43,200.00 | $43,200.00 | 0 | — | — |
| 2014-09-15 | $43,200.00 | $43,200.00 | 1 | — | — |
| 2014-09-12 | $40,500.00 | $40,500.00 | 0 | — | — |
| 2014-09-11 | $40,500.00 | $40,500.00 | 0 | — | — |
| 2014-09-10 | $40,500.00 | $40,500.00 | 0 | — | — |
| 2014-09-09 | $40,500.00 | $40,500.00 | 0 | — | — |
| 2014-09-08 | $40,500.00 | $40,500.00 | 0 | — | — |
| 2014-09-05 | $42,750.00 | $42,750.00 | 0 | — | — |
| 2014-09-04 | $42,750.00 | $42,750.00 | 0 | — | — |
| 2014-09-03 | $42,750.00 | $42,750.00 | 1 | — | — |
| 2014-09-02 | $39,375.00 | $39,375.00 | 12 | — | — |
| 2014-08-29 | $37,125.00 | $37,125.00 | 1 | — | — |
| 2014-08-28 | $41,625.00 | $41,625.00 | 0 | — | — |
| 2014-08-27 | $41,625.00 | $41,625.00 | 0 | — | — |
| 2014-08-26 | $41,625.00 | $41,625.00 | 0 | — | — |
| 2014-08-25 | $39,937.50 | $39,937.50 | 0 | — | — |
| 2014-08-22 | $41,062.50 | $41,062.50 | 0 | — | — |
| 2014-08-21 | $41,062.50 | $41,062.50 | 0 | — | — |
| 2014-08-20 | $41,062.50 | $41,062.50 | 0 | — | — |
| 2014-08-19 | $41,062.50 | $41,062.50 | 3 | — | — |
| 2014-08-18 | $41,625.00 | $41,625.00 | 2 | — | — |
| 2014-08-15 | $42,750.00 | $42,750.00 | 2 | — | — |
| 2014-08-14 | $42,412.50 | $42,412.50 | 0 | — | — |
| 2014-08-13 | $42,750.00 | $42,750.00 | 0 | — | — |
| 2014-08-12 | $42,750.00 | $42,750.00 | 0 | — | — |
| 2014-08-11 | $42,750.00 | $42,750.00 | 0 | — | — |
| 2014-08-08 | $42,750.00 | $42,750.00 | 0 | — | — |
| 2014-08-07 | $42,750.00 | $42,750.00 | 1 | — | — |
| 2014-08-06 | $42,750.00 | $42,750.00 | 2 | — | — |
| 2014-08-05 | $42,525.00 | $42,525.00 | 1 | — | — |
| 2014-08-04 | $43,875.00 | $43,875.00 | 0 | — | — |
| 2014-08-01 | $42,750.00 | $42,750.00 | 0 | — | — |
| 2014-07-31 | $42,525.00 | $42,525.00 | 0 | — | — |
| 2014-07-30 | $42,750.00 | $42,750.00 | 2 | — | — |
| 2014-07-29 | $42,975.00 | $42,975.00 | 2 | — | — |
| 2014-07-28 | $42,750.00 | $42,750.00 | 0 | — | — |
| 2014-07-25 | $43,875.00 | $43,875.00 | 1 | — | — |
| 2014-07-24 | $44,100.00 | $44,100.00 | 1 | — | — |
| 2014-07-23 | $43,762.50 | $43,762.50 | 0 | — | — |
| 2014-07-22 | $43,875.00 | $43,875.00 | 0 | — | — |
| 2014-07-21 | $43,875.00 | $43,875.00 | 0 | — | — |
| 2014-07-18 | $43,425.00 | $43,425.00 | 1 | — | — |
| 2014-07-17 | $44,100.00 | $44,100.00 | 0 | — | — |
| 2014-07-16 | $44,100.00 | $44,100.00 | 0 | — | — |
| 2014-07-15 | $44,775.00 | $44,775.00 | 0 | — | — |
| 2014-07-14 | $45,000.00 | $45,000.00 | 0 | — | — |
| 2014-07-11 | $44,437.50 | $44,437.50 | 0 | — | — |
| 2014-07-10 | $46,125.00 | $46,125.00 | 1 | — | — |
| 2014-07-09 | $43,987.50 | $43,987.50 | 0 | — | — |
| 2014-07-08 | $46,125.00 | $46,125.00 | 1 | — | — |
| 2014-07-07 | $46,012.50 | $46,012.50 | 2 | — | — |
| 2014-07-03 | $45,000.00 | $45,000.00 | 0 | — | — |
| 2014-07-02 | $45,000.00 | $45,000.00 | 0 | — | — |
| 2014-07-01 | $47,025.00 | $47,025.00 | 0 | — | — |
| 2014-06-30 | $47,025.00 | $47,025.00 | 2 | — | — |
| 2014-06-27 | $45,000.00 | $45,000.00 | 0 | — | — |
| 2014-06-26 | $45,450.00 | $45,450.00 | 1 | — | — |
| 2014-06-25 | $43,875.00 | $43,875.00 | 1 | — | — |
| 2014-06-24 | $45,562.50 | $45,562.50 | 0 | — | — |
| 2014-06-23 | $43,875.00 | $43,875.00 | 0 | — | — |
| 2014-06-20 | $47,137.50 | $47,137.50 | 0 | — | — |
| 2014-06-19 | $45,000.00 | $45,000.00 | 0 | — | — |
| 2014-06-18 | $47,812.50 | $47,812.50 | 0 | — | — |
| 2014-06-17 | $44,437.50 | $44,437.50 | 0 | — | — |
| 2014-06-16 | $47,250.00 | $47,250.00 | 1 | — | — |
| 2014-06-13 | $46,125.00 | $46,125.00 | 0 | — | — |
| 2014-06-12 | $46,125.00 | $46,125.00 | 0 | — | — |
| 2014-06-11 | $46,125.00 | $46,125.00 | 0 | — | — |
| 2014-06-10 | $45,562.50 | $45,562.50 | 0 | — | — |
| 2014-06-09 | $45,000.00 | $45,000.00 | 0 | — | — |
| 2014-06-06 | $47,250.00 | $47,250.00 | 0 | — | — |
| 2014-06-05 | $47,250.00 | $47,250.00 | 0 | — | — |
| 2014-06-04 | $47,250.00 | $47,250.00 | 1 | — | — |
| 2014-06-03 | $46,687.50 | $46,687.50 | 0 | — | — |
| 2014-06-02 | $46,125.00 | $46,125.00 | 0 | — | — |
| 2014-05-30 | $45,000.00 | $45,000.00 | 0 | — | — |
| 2014-05-29 | $48,375.00 | $48,375.00 | 0 | — | — |
| 2014-05-28 | $48,375.00 | $48,375.00 | 1 | — | — |
| 2014-05-27 | $45,000.00 | $45,000.00 | 0 | — | — |
| 2014-05-23 | $50,625.00 | $50,625.00 | 0 | — | — |
| 2014-05-22 | $61,762.50 | $61,762.50 | 0 | — | — |
| 2014-05-21 | $48,937.50 | $48,937.50 | 0 | — | — |
| 2014-05-20 | $47,812.50 | $47,812.50 | 0 | — | — |
| 2014-05-19 | $56,250.00 | $56,250.00 | 0 | — | — |
| 2014-05-16 | $56,250.00 | $56,250.00 | 0 | — | — |
| 2014-05-15 | $56,250.00 | $56,250.00 | 0 | — | — |
| 2014-05-14 | $60,750.00 | $60,750.00 | 0 | — | — |
| 2014-05-13 | $56,250.00 | $56,250.00 | 0 | — | — |
| 2014-05-12 | $56,250.00 | $56,250.00 | 0 | — | — |
| 2014-05-09 | $56,250.00 | $56,250.00 | 1 | — | — |
| 2014-05-08 | $48,600.00 | $48,600.00 | 0 | — | — |
| 2014-05-07 | $51,637.50 | $51,637.50 | 0 | — | — |
| 2014-05-06 | $56,250.00 | $56,250.00 | 0 | — | — |
| 2014-05-05 | $56,250.00 | $56,250.00 | 0 | — | — |
| 2014-05-02 | $56,250.00 | $56,250.00 | 0 | — | — |
| 2014-05-01 | $56,250.00 | $56,250.00 | 0 | — | — |
| 2014-04-30 | $52,875.00 | $52,875.00 | 0 | — | — |
| 2014-04-29 | $59,737.50 | $59,737.50 | 0 | — | — |
| 2014-04-28 | $61,875.00 | $61,875.00 | 0 | — | — |
| 2014-04-25 | $59,062.50 | $59,062.50 | 0 | — | — |
| 2014-04-24 | $54,000.00 | $54,000.00 | 0 | — | — |
| 2014-04-23 | $54,000.00 | $54,000.00 | 1 | — | — |
| 2014-04-22 | $67,500.00 | $67,500.00 | 0 | — | — |
| 2014-04-21 | $67,500.00 | $67,500.00 | 0 | — | — |
| 2014-04-17 | $67,500.00 | $67,500.00 | 0 | — | — |
| 2014-04-16 | $57,375.00 | $57,375.00 | 0 | — | — |
| 2014-04-15 | $57,375.00 | $57,375.00 | 0 | — | — |
| 2014-04-14 | $56,250.00 | $56,250.00 | 0 | — | — |
| 2014-04-11 | $56,250.00 | $56,250.00 | 0 | — | — |
| 2014-04-10 | $56,250.00 | $56,250.00 | 0 | — | — |
| 2014-04-09 | $61,875.00 | $61,875.00 | 0 | — | — |
| 2014-04-08 | $66,375.00 | $66,375.00 | 0 | — | — |
| 2014-04-07 | $69,750.00 | $69,750.00 | 0 | — | — |
| 2014-04-04 | $66,375.00 | $66,375.00 | 0 | — | — |
| 2014-04-03 | $65,812.50 | $65,812.50 | 0 | — | — |
| 2014-04-02 | $65,812.50 | $65,812.50 | 0 | — | — |
| 2014-04-01 | $67,500.00 | $67,500.00 | 0 | — | — |
| 2014-03-31 | $67,500.00 | $67,500.00 | 0 | — | — |
| 2014-03-28 | $69,750.00 | $69,750.00 | 0 | — | — |
| 2014-03-27 | $70,875.00 | $70,875.00 | 0 | — | — |
| 2014-03-26 | $55,125.00 | $55,125.00 | 0 | — | — |
| 2014-03-25 | $55,125.00 | $55,125.00 | 0 | — | — |
| 2014-03-24 | $55,125.00 | $55,125.00 | 0 | — | — |
| 2014-03-21 | $53,775.00 | $53,775.00 | 0 | — | — |
| 2014-03-20 | $50,625.00 | $50,625.00 | 0 | — | — |
| 2014-03-19 | $54,900.00 | $54,900.00 | 0 | — | — |
| 2014-03-18 | $54,900.00 | $54,900.00 | 1 | — | — |
| 2014-03-17 | $55,125.00 | $55,125.00 | 0 | — | — |
| 2014-03-14 | $50,062.50 | $50,062.50 | 0 | — | — |
| 2014-03-13 | $51,750.00 | $51,750.00 | 0 | — | — |
| 2014-03-12 | $50,625.00 | $50,625.00 | 1 | — | — |
| 2014-03-11 | $50,625.00 | $50,625.00 | 0 | — | — |
| 2014-03-10 | $51,750.00 | $51,750.00 | 0 | — | — |
| 2014-03-07 | $56,250.00 | $56,250.00 | 3 | — | — |
| 2014-03-06 | $33,750.00 | $33,750.00 | 3 | — | — |
| 2014-03-05 | $33,750.00 | $33,750.00 | 1 | — | — |
| 2014-03-04 | $33,750.00 | $33,750.00 | 0 | — | — |
| 2014-03-03 | $33,750.00 | $33,750.00 | 1 | — | — |
| 2014-02-28 | $33,750.00 | $33,750.00 | 2 | — | — |
| 2014-02-27 | $33,750.00 | $33,750.00 | 1 | — | — |
| 2014-02-26 | $33,750.00 | $33,750.00 | 1 | — | — |
| 2014-02-25 | $33,750.00 | $33,750.00 | 2 | — | — |
| 2014-02-24 | $33,750.00 | $33,750.00 | 4 | — | — |
| 2014-02-21 | $33,750.00 | $33,750.00 | 1 | — | — |
| 2014-02-20 | $33,750.00 | $33,750.00 | 0 | — | — |
| 2014-02-19 | $33,750.00 | $33,750.00 | 0 | — | — |
| 2014-02-18 | $33,750.00 | $33,750.00 | 0 | — | — |
| 2014-02-14 | $33,750.00 | $33,750.00 | 0 | — | — |
| 2014-02-13 | $33,750.00 | $33,750.00 | 1 | — | — |
| 2014-02-12 | $33,750.00 | $33,750.00 | 0 | — | — |
| 2014-02-11 | $33,750.00 | $33,750.00 | 1 | — | — |
| 2014-02-10 | $33,750.00 | $33,750.00 | 0 | — | — |
| 2014-02-07 | $33,750.00 | $33,750.00 | 0 | — | — |
| 2014-02-06 | $33,750.00 | $33,750.00 | 0 | — | — |
| 2014-02-05 | $33,750.00 | $33,750.00 | 0 | — | — |
| 2014-02-04 | $33,750.00 | $33,750.00 | 0 | — | — |
| 2014-02-03 | $33,750.00 | $33,750.00 | 0 | — | — |
| 2014-01-31 | $33,750.00 | $33,750.00 | 0 | — | — |
| 2014-01-30 | $33,750.00 | $33,750.00 | 0 | — | — |
| 2014-01-29 | $33,750.00 | $33,750.00 | 1 | — | — |
| 2014-01-28 | $33,750.00 | $33,750.00 | 1 | — | — |
| 2014-01-27 | $33,750.00 | $33,750.00 | 0 | — | — |
| 2014-01-24 | $33,750.00 | $33,750.00 | 0 | — | — |
| 2014-01-23 | $33,750.00 | $33,750.00 | 0 | — | — |
| 2014-01-22 | $33,750.00 | $33,750.00 | 0 | — | — |
| 2014-01-21 | $33,750.00 | $33,750.00 | 1 | — | — |
| 2014-01-17 | $33,750.00 | $33,750.00 | 0 | — | — |
| 2014-01-16 | $33,750.00 | $33,750.00 | 0 | — | — |
| 2014-01-15 | $33,750.00 | $33,750.00 | 0 | — | — |
| 2014-01-14 | $33,750.00 | $33,750.00 | 0 | — | — |
| 2014-01-13 | $33,750.00 | $33,750.00 | 0 | — | — |
| 2014-01-10 | $33,750.00 | $33,750.00 | 0 | — | — |
| 2014-01-09 | $33,750.00 | $33,750.00 | 0 | — | — |
| 2014-01-08 | $33,750.00 | $33,750.00 | 0 | — | — |
| 2014-01-07 | $33,750.00 | $33,750.00 | 0 | — | — |
| 2014-01-06 | $33,750.00 | $33,750.00 | 0 | — | — |
| 2014-01-03 | $33,750.00 | $33,750.00 | 0 | — | — |
| 2014-01-02 | $33,750.00 | $33,750.00 | 0 | — | — |