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
- 2003-10-07 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 | $94,617.60 | $94,617.60 | 1 | — | — |
| 2014-12-30 | $94,617.60 | $94,617.60 | 1 | — | — |
| 2014-12-29 | $101,376.00 | $101,376.00 | 1 | — | — |
| 2014-12-26 | $108,134.40 | $108,134.40 | 1 | — | — |
| 2014-12-24 | $111,513.60 | $111,513.60 | 1 | — | — |
| 2014-12-23 | $101,376.00 | $101,376.00 | 1 | — | — |
| 2014-12-22 | $118,272.00 | $118,272.00 | 0 | — | — |
| 2014-12-19 | $111,513.60 | $111,513.60 | 0 | — | — |
| 2014-12-18 | $114,892.80 | $114,892.80 | 0 | — | — |
| 2014-12-17 | $111,513.60 | $111,513.60 | 0 | — | — |
| 2014-12-16 | $111,513.60 | $111,513.60 | 0 | — | — |
| 2014-12-15 | $111,513.60 | $111,513.60 | 0 | — | — |
| 2014-12-12 | $118,272.00 | $118,272.00 | 0 | — | — |
| 2014-12-11 | $118,272.00 | $118,272.00 | 0 | — | — |
| 2014-12-10 | $114,892.80 | $114,892.80 | 0 | — | — |
| 2014-12-09 | $114,892.80 | $114,892.80 | 0 | — | — |
| 2014-12-08 | $125,030.40 | $125,030.40 | 0 | — | — |
| 2014-12-05 | $128,409.60 | $128,409.60 | 1 | — | — |
| 2014-12-04 | $121,651.20 | $121,651.20 | 3 | — | — |
| 2014-12-03 | $145,305.59 | $145,305.59 | 1 | — | — |
| 2014-12-02 | $168,960.00 | $168,960.00 | 0 | — | — |
| 2014-12-01 | $168,960.00 | $168,960.00 | 0 | — | — |
| 2014-11-28 | $168,960.00 | $168,960.00 | 0 | — | — |
| 2014-11-26 | $172,339.20 | $172,339.20 | 0 | — | — |
| 2014-11-25 | $179,097.59 | $179,097.59 | 1 | — | — |
| 2014-11-24 | $168,960.00 | $168,960.00 | 1 | — | — |
| 2014-11-21 | $175,718.41 | $175,718.41 | 0 | — | — |
| 2014-11-20 | $182,476.80 | $182,476.80 | 1 | — | — |
| 2014-11-19 | $192,614.41 | $192,614.41 | 1 | — | — |
| 2014-11-18 | $209,510.41 | $209,510.41 | 0 | — | — |
| 2014-11-17 | $226,406.41 | $226,406.41 | 0 | — | — |
| 2014-11-14 | $216,268.80 | $216,268.80 | 0 | — | — |
| 2014-11-13 | $223,027.20 | $223,027.20 | 0 | — | — |
| 2014-11-12 | $229,785.59 | $229,785.59 | 0 | — | — |
| 2014-11-11 | $223,027.20 | $223,027.20 | 2 | — | — |
| 2014-11-10 | $226,406.41 | $226,406.41 | 0 | — | — |
| 2014-11-07 | $226,406.41 | $226,406.41 | 0 | — | — |
| 2014-11-06 | $236,544.00 | $236,544.00 | 0 | — | — |
| 2014-11-05 | $236,544.00 | $236,544.00 | 0 | — | — |
| 2014-11-04 | $226,406.41 | $226,406.41 | 1 | — | — |
| 2014-11-03 | $243,302.41 | $243,302.41 | 0 | — | — |
| 2014-10-31 | $250,060.80 | $250,060.80 | 0 | — | — |
| 2014-10-30 | $236,544.00 | $236,544.00 | 0 | — | — |
| 2014-10-29 | $246,681.59 | $246,681.59 | 0 | — | — |
| 2014-10-28 | $273,715.19 | $273,715.19 | 0 | — | — |
| 2014-10-27 | $270,336.00 | $270,336.00 | 3 | — | — |
| 2014-10-24 | $229,785.59 | $229,785.59 | 0 | — | — |
| 2014-10-23 | $219,648.00 | $219,648.00 | 1 | — | — |
| 2014-10-22 | $223,027.20 | $223,027.20 | 1 | — | — |
| 2014-10-21 | $229,785.59 | $229,785.59 | 0 | — | — |
| 2014-10-20 | $233,164.80 | $233,164.80 | 0 | — | — |
| 2014-10-17 | $239,923.20 | $239,923.20 | 0 | — | — |
| 2014-10-16 | $229,785.59 | $229,785.59 | 0 | — | — |
| 2014-10-15 | $229,785.59 | $229,785.59 | 1 | — | — |
| 2014-10-14 | $250,060.80 | $250,060.80 | 1 | — | — |
| 2014-10-13 | $212,889.59 | $212,889.59 | 1 | — | — |
| 2014-10-10 | $206,131.20 | $206,131.20 | 2 | — | — |
| 2014-10-09 | $206,131.20 | $206,131.20 | 1 | — | — |
| 2014-10-08 | $229,785.59 | $229,785.59 | 1 | — | — |
| 2014-10-07 | $246,681.59 | $246,681.59 | 1 | — | — |
| 2014-10-06 | $270,336.00 | $270,336.00 | 0 | — | — |
| 2014-10-03 | $277,094.41 | $277,094.41 | 1 | — | — |
| 2014-10-02 | $270,336.00 | $270,336.00 | 1 | — | — |
| 2014-10-01 | $263,577.59 | $263,577.59 | 1 | — | — |
| 2014-09-30 | $280,473.59 | $280,473.59 | 1 | — | — |
| 2014-09-29 | $277,094.41 | $277,094.41 | 1 | — | — |
| 2014-09-26 | $273,715.19 | $273,715.19 | 1 | — | — |
| 2014-09-25 | $280,473.59 | $280,473.59 | 1 | — | — |
| 2014-09-24 | $297,369.59 | $297,369.59 | 3 | — | — |
| 2014-09-23 | $270,336.00 | $270,336.00 | 3 | — | — |
| 2014-09-22 | $290,611.19 | $290,611.19 | 2 | — | — |
| 2014-09-19 | $324,403.19 | $324,403.19 | 2 | — | — |
| 2014-09-18 | $351,436.81 | $351,436.81 | 4 | — | — |
| 2014-09-17 | $408,883.19 | $408,883.19 | 1 | — | — |
| 2014-09-16 | $405,504.00 | $405,504.00 | 3 | — | — |
| 2014-09-15 | $452,812.81 | $452,812.81 | 3 | — | — |
| 2014-09-12 | $479,846.41 | $479,846.41 | 4 | — | — |
| 2014-09-11 | $469,708.81 | $469,708.81 | 4 | — | — |
| 2014-09-10 | $500,121.59 | $500,121.59 | 7 | — | — |
| 2014-09-09 | $544,051.19 | $544,051.19 | 26 | — | — |
| 2014-09-08 | $446,054.41 | $446,054.41 | 5 | — | — |
| 2014-09-05 | $439,296.00 | $439,296.00 | 15 | — | — |
| 2014-09-04 | $385,228.81 | $385,228.81 | 2 | — | — |
| 2014-09-03 | $375,091.19 | $375,091.19 | 1 | — | — |
| 2014-09-02 | $381,849.59 | $381,849.59 | 2 | — | — |
| 2014-08-29 | $402,124.81 | $402,124.81 | 5 | — | — |
| 2014-08-28 | $405,504.00 | $405,504.00 | 9 | — | — |
| 2014-08-27 | $361,574.41 | $361,574.41 | 1 | — | — |
| 2014-08-26 | $358,195.19 | $358,195.19 | 2 | — | — |
| 2014-08-25 | $375,091.19 | $375,091.19 | 3 | — | — |
| 2014-08-22 | $348,057.59 | $348,057.59 | 0 | — | — |
| 2014-08-21 | $341,299.19 | $341,299.19 | 1 | — | — |
| 2014-08-20 | $351,436.81 | $351,436.81 | 1 | — | — |
| 2014-08-19 | $385,228.81 | $385,228.81 | 2 | — | — |
| 2014-08-18 | $378,470.41 | $378,470.41 | 5 | — | — |
| 2014-08-15 | $337,920.00 | $337,920.00 | 1 | — | — |
| 2014-08-14 | $337,920.00 | $337,920.00 | 2 | — | — |
| 2014-08-13 | $341,299.19 | $341,299.19 | 1 | — | — |
| 2014-08-12 | $331,161.59 | $331,161.59 | 1 | — | — |
| 2014-08-11 | $341,299.19 | $341,299.19 | 1 | — | — |
| 2014-08-08 | $348,057.59 | $348,057.59 | 1 | — | — |
| 2014-08-07 | $354,816.00 | $354,816.00 | 2 | — | — |
| 2014-08-06 | $375,091.19 | $375,091.19 | 4 | — | — |
| 2014-08-05 | $371,712.00 | $371,712.00 | 11 | — | — |
| 2014-08-04 | $337,920.00 | $337,920.00 | 2 | — | — |
| 2014-08-01 | $344,678.41 | $344,678.41 | 5 | — | — |
| 2014-07-31 | $324,403.19 | $324,403.19 | 3 | — | — |
| 2014-07-30 | $364,953.59 | $364,953.59 | 4 | — | — |
| 2014-07-29 | $378,470.41 | $378,470.41 | 8 | — | — |
| 2014-07-28 | $405,504.00 | $405,504.00 | 25 | — | — |
| 2014-07-25 | $324,403.19 | $324,403.19 | 26 | — | — |
| 2014-07-24 | $229,785.59 | $229,785.59 | 0 | — | — |
| 2014-07-23 | $239,923.20 | $239,923.20 | 1 | — | — |
| 2014-07-22 | $233,164.80 | $233,164.80 | 1 | — | — |
| 2014-07-21 | $219,648.00 | $219,648.00 | 1 | — | — |
| 2014-07-18 | $212,889.59 | $212,889.59 | 1 | — | — |
| 2014-07-17 | $219,648.00 | $219,648.00 | 2 | — | — |
| 2014-07-16 | $260,198.41 | $260,198.41 | 1 | — | — |
| 2014-07-15 | $263,577.59 | $263,577.59 | 2 | — | — |
| 2014-07-14 | $250,060.80 | $250,060.80 | 6 | — | — |
| 2014-07-11 | $310,886.41 | $310,886.41 | 28 | — | — |
| 2014-07-10 | $192,614.41 | $192,614.41 | 0 | — | — |
| 2014-07-09 | $192,614.41 | $192,614.41 | 0 | — | — |
| 2014-07-08 | $195,993.59 | $195,993.59 | 1 | — | — |
| 2014-07-07 | $182,476.80 | $182,476.80 | 0 | — | — |
| 2014-07-03 | $185,856.00 | $185,856.00 | 1 | — | — |
| 2014-07-02 | $189,235.20 | $189,235.20 | 2 | — | — |
| 2014-07-01 | $175,718.41 | $175,718.41 | 0 | — | — |
| 2014-06-30 | $172,339.20 | $172,339.20 | 0 | — | — |
| 2014-06-27 | $172,339.20 | $172,339.20 | 0 | — | — |
| 2014-06-26 | $179,097.59 | $179,097.59 | 0 | — | — |
| 2014-06-25 | $172,339.20 | $172,339.20 | 0 | — | — |
| 2014-06-24 | $185,856.00 | $185,856.00 | 0 | — | — |
| 2014-06-23 | $192,614.41 | $192,614.41 | 1 | — | — |
| 2014-06-20 | $189,235.20 | $189,235.20 | 1 | — | — |
| 2014-06-19 | $185,856.00 | $185,856.00 | 1 | — | — |
| 2014-06-18 | $179,097.59 | $179,097.59 | 0 | — | — |
| 2014-06-17 | $175,718.41 | $175,718.41 | 0 | — | — |
| 2014-06-16 | $168,960.00 | $168,960.00 | 1 | — | — |
| 2014-06-13 | $182,476.80 | $182,476.80 | 0 | — | — |
| 2014-06-12 | $182,476.80 | $182,476.80 | 1 | — | — |
| 2014-06-11 | $185,856.00 | $185,856.00 | 0 | — | — |
| 2014-06-10 | $189,235.20 | $189,235.20 | 1 | — | — |
| 2014-06-09 | $182,476.80 | $182,476.80 | 0 | — | — |
| 2014-06-06 | $195,993.59 | $195,993.59 | 0 | — | — |
| 2014-06-05 | $185,856.00 | $185,856.00 | 0 | — | — |
| 2014-06-04 | $185,856.00 | $185,856.00 | 0 | — | — |
| 2014-06-03 | $195,993.59 | $195,993.59 | 0 | — | — |
| 2014-06-02 | $199,372.80 | $199,372.80 | 1 | — | — |
| 2014-05-30 | $199,372.80 | $199,372.80 | 1 | — | — |
| 2014-05-29 | $216,268.80 | $216,268.80 | 1 | — | — |
| 2014-05-28 | $233,164.80 | $233,164.80 | 2 | — | — |
| 2014-05-27 | $229,785.59 | $229,785.59 | 3 | — | — |
| 2014-05-23 | $202,752.00 | $202,752.00 | 1 | — | — |
| 2014-05-22 | $189,235.20 | $189,235.20 | 0 | — | — |
| 2014-05-21 | $195,993.59 | $195,993.59 | 0 | — | — |
| 2014-05-20 | $199,372.80 | $199,372.80 | 1 | — | — |
| 2014-05-19 | $202,752.00 | $202,752.00 | 1 | — | — |
| 2014-05-16 | $195,993.59 | $195,993.59 | 0 | — | — |
| 2014-05-15 | $192,614.41 | $192,614.41 | 1 | — | — |
| 2014-05-14 | $212,889.59 | $212,889.59 | 1 | — | — |
| 2014-05-13 | $192,614.41 | $192,614.41 | 2 | — | — |
| 2014-05-12 | $236,544.00 | $236,544.00 | 3 | — | — |
| 2014-05-09 | $172,339.20 | $172,339.20 | 1 | — | — |
| 2014-05-08 | $172,339.20 | $172,339.20 | 1 | — | — |
| 2014-05-07 | $172,339.20 | $172,339.20 | 6 | — | — |
| 2014-05-06 | $270,336.00 | $270,336.00 | 3 | — | — |
| 2014-05-05 | $341,299.19 | $341,299.19 | 0 | — | — |
| 2014-05-02 | $354,816.00 | $354,816.00 | 1 | — | — |
| 2014-05-01 | $351,436.81 | $351,436.81 | 1 | — | — |
| 2014-04-30 | $361,574.41 | $361,574.41 | 0 | — | — |
| 2014-04-29 | $361,574.41 | $361,574.41 | 1 | — | — |
| 2014-04-28 | $378,470.41 | $378,470.41 | 0 | — | — |
| 2014-04-25 | $402,124.81 | $402,124.81 | 1 | — | — |
| 2014-04-24 | $402,124.81 | $402,124.81 | 0 | — | — |
| 2014-04-23 | $405,504.00 | $405,504.00 | 0 | — | — |
| 2014-04-22 | $405,504.00 | $405,504.00 | 1 | — | — |
| 2014-04-21 | $391,987.19 | $391,987.19 | 1 | — | — |
| 2014-04-17 | $381,849.59 | $381,849.59 | 1 | — | — |
| 2014-04-16 | $385,228.81 | $385,228.81 | 2 | — | — |
| 2014-04-15 | $358,195.19 | $358,195.19 | 4 | — | — |
| 2014-04-14 | $419,020.81 | $419,020.81 | 2 | — | — |
| 2014-04-11 | $452,812.81 | $452,812.81 | 1 | — | — |
| 2014-04-10 | $473,088.00 | $473,088.00 | 1 | — | — |
| 2014-04-09 | $479,846.41 | $479,846.41 | 1 | — | — |
| 2014-04-08 | $459,571.19 | $459,571.19 | 1 | — | — |
| 2014-04-07 | $466,329.59 | $466,329.59 | 1 | — | — |
| 2014-04-04 | $476,467.19 | $476,467.19 | 1 | — | — |
| 2014-04-03 | $493,363.19 | $493,363.19 | 1 | — | — |
| 2014-04-02 | $510,259.19 | $510,259.19 | 1 | — | — |
| 2014-04-01 | $517,017.59 | $517,017.59 | 3 | — | — |
| 2014-03-31 | $523,776.00 | $523,776.00 | 1 | — | — |
| 2014-03-28 | $520,396.81 | $520,396.81 | 1 | — | — |
| 2014-03-27 | $513,638.41 | $513,638.41 | 1 | — | — |
| 2014-03-26 | $530,534.38 | $530,534.38 | 2 | — | — |
| 2014-03-25 | $571,084.81 | $571,084.81 | 1 | — | — |
| 2014-03-24 | $574,464.00 | $574,464.00 | 4 | — | — |
| 2014-03-21 | $601,497.63 | $601,497.63 | 3 | — | — |
| 2014-03-20 | $567,705.63 | $567,705.63 | 2 | — | — |
| 2014-03-19 | $564,326.38 | $564,326.38 | 10 | — | — |
| 2014-03-18 | $564,326.38 | $564,326.38 | 4 | — | — |
| 2014-03-17 | $530,534.38 | $530,534.38 | 1 | — | — |
| 2014-03-14 | $527,155.19 | $527,155.19 | 1 | — | — |
| 2014-03-13 | $523,776.00 | $523,776.00 | 1 | — | — |
| 2014-03-12 | $547,430.38 | $547,430.38 | 2 | — | — |
| 2014-03-11 | $550,809.63 | $550,809.63 | 1 | — | — |
| 2014-03-10 | $557,568.00 | $557,568.00 | 2 | — | — |
| 2014-03-07 | $537,292.81 | $537,292.81 | 2 | — | — |
| 2014-03-06 | $517,017.59 | $517,017.59 | 2 | — | — |
| 2014-03-05 | $537,292.81 | $537,292.81 | 1 | — | — |
| 2014-03-04 | $523,776.00 | $523,776.00 | 2 | — | — |
| 2014-03-03 | $510,259.19 | $510,259.19 | 2 | — | — |
| 2014-02-28 | $523,776.00 | $523,776.00 | 3 | — | — |
| 2014-02-27 | $550,809.63 | $550,809.63 | 1 | — | — |
| 2014-02-26 | $544,051.19 | $544,051.19 | 2 | — | — |
| 2014-02-25 | $547,430.38 | $547,430.38 | 3 | — | — |
| 2014-02-24 | $577,843.19 | $577,843.19 | 2 | — | — |
| 2014-02-21 | $604,876.81 | $604,876.81 | 5 | — | — |
| 2014-02-20 | $598,118.38 | $598,118.38 | 8 | — | — |
| 2014-02-19 | $550,809.63 | $550,809.63 | 1 | — | — |
| 2014-02-18 | $560,947.19 | $560,947.19 | 2 | — | — |
| 2014-02-14 | $547,430.38 | $547,430.38 | 1 | — | — |
| 2014-02-13 | $550,809.63 | $550,809.63 | 1 | — | — |
| 2014-02-12 | $560,947.19 | $560,947.19 | 2 | — | — |
| 2014-02-11 | $564,326.38 | $564,326.38 | 2 | — | — |
| 2014-02-10 | $574,464.00 | $574,464.00 | 5 | — | — |
| 2014-02-07 | $591,360.00 | $591,360.00 | 8 | — | — |
| 2014-02-06 | $517,017.59 | $517,017.59 | 2 | — | — |
| 2014-02-05 | $544,051.19 | $544,051.19 | 2 | — | — |
| 2014-02-04 | $567,705.63 | $567,705.63 | 4 | — | — |
| 2014-02-03 | $591,360.00 | $591,360.00 | 16 | — | — |
| 2014-01-31 | $479,846.41 | $479,846.41 | 2 | — | — |
| 2014-01-30 | $469,708.81 | $469,708.81 | 2 | — | — |
| 2014-01-29 | $473,088.00 | $473,088.00 | 2 | — | — |
| 2014-01-28 | $486,604.81 | $486,604.81 | 3 | — | — |
| 2014-01-27 | $513,638.41 | $513,638.41 | 3 | — | — |
| 2014-01-24 | $560,947.19 | $560,947.19 | 2 | — | — |
| 2014-01-23 | $587,980.81 | $587,980.81 | 3 | — | — |
| 2014-01-22 | $574,464.00 | $574,464.00 | 2 | — | — |
| 2014-01-21 | $587,980.81 | $587,980.81 | 4 | — | — |
| 2014-01-17 | $608,256.00 | $608,256.00 | 3 | — | — |
| 2014-01-16 | $638,668.81 | $638,668.81 | 6 | — | — |
| 2014-01-15 | $577,843.19 | $577,843.19 | 5 | — | — |
| 2014-01-14 | $611,635.19 | $611,635.19 | 3 | — | — |
| 2014-01-13 | $625,152.00 | $625,152.00 | 6 | — | — |
| 2014-01-10 | $685,977.63 | $685,977.63 | 3 | — | — |
| 2014-01-09 | $692,736.00 | $692,736.00 | 5 | — | — |
| 2014-01-08 | $682,598.38 | $682,598.38 | 7 | — | — |
| 2014-01-07 | $736,665.63 | $736,665.63 | 7 | — | — |
| 2014-01-06 | $777,216.00 | $777,216.00 | 8 | — | — |
| 2014-01-03 | $865,075.19 | $865,075.19 | 7 | — | — |
| 2014-01-02 | $929,280.00 | $929,280.00 | 18 | — | — |