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
- 2014-02-10 to 2026-08-27
- 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 | $1.24M | $1.24M | 0 |
| 2014-12-30 | $1.18M | $1.18M | 0 |
| 2014-12-29 | $1.18M | $1.18M | 0 |
| 2014-12-26 | $1.17M | $1.17M | 0 |
| 2014-12-24 | $1.18M | $1.18M | 0 |
| 2014-12-23 | $1.17M | $1.17M | 0 |
| 2014-12-22 | $1.13M | $1.13M | 0 |
| 2014-12-19 | $1.23M | $1.23M | 0 |
| 2014-12-18 | $1.23M | $1.23M | 0 |
| 2014-12-17 | $1M | $1M | 0 |
| 2014-12-16 | $954,800.00 | $954,800.00 | 0 |
| 2014-12-15 | $963,200.00 | $963,200.00 | 0 |
| 2014-12-12 | $840,000.00 | $840,000.00 | 0 |
| 2014-12-11 | $795,200.00 | $795,200.00 | 0 |
| 2014-12-10 | $924,000.00 | $924,000.00 | 0 |
| 2014-12-09 | $907,200.00 | $907,200.00 | 0 |
| 2014-12-08 | $778,400.00 | $778,400.00 | 0 |
| 2014-12-05 | $840,000.00 | $840,000.00 | 0 |
| 2014-12-04 | $868,000.00 | $868,000.00 | 0 |
| 2014-12-03 | $840,000.00 | $840,000.00 | 0 |
| 2014-12-02 | $705,600.00 | $705,600.00 | 0 |
| 2014-12-01 | $711,200.00 | $711,200.00 | 0 |
| 2014-11-28 | $756,000.00 | $756,000.00 | 0 |
| 2014-11-26 | $756,000.00 | $756,000.00 | 0 |
| 2014-11-25 | $733,600.00 | $733,600.00 | 0 |
| 2014-11-24 | $728,000.00 | $728,000.00 | 0 |
| 2014-11-21 | $700,000.00 | $700,000.00 | 0 |
| 2014-11-20 | $700,000.00 | $700,000.00 | 0 |
| 2014-11-19 | $655,200.00 | $655,200.00 | 0 |
| 2014-11-18 | $716,800.00 | $716,800.00 | 0 |
| 2014-11-17 | $728,000.00 | $728,000.00 | 0 |
| 2014-11-14 | $616,000.00 | $616,000.00 | 0 |
| 2014-11-13 | $627,200.00 | $627,200.00 | 0 |
| 2014-11-12 | $627,200.00 | $627,200.00 | 0 |
| 2014-11-11 | $644,000.00 | $644,000.00 | 0 |
| 2014-11-10 | $660,800.00 | $660,800.00 | 0 |
| 2014-11-07 | $672,000.00 | $672,000.00 | 0 |
| 2014-11-06 | $739,200.00 | $739,200.00 | 0 |
| 2014-11-05 | $672,000.00 | $672,000.00 | 0 |
| 2014-11-04 | $672,000.00 | $672,000.00 | 0 |
| 2014-11-03 | $722,400.00 | $722,400.00 | 0 |
| 2014-10-31 | $722,400.00 | $722,400.00 | 0 |
| 2014-10-30 | $621,600.00 | $621,600.00 | 0 |
| 2014-10-29 | $716,800.00 | $716,800.00 | 0 |
| 2014-10-28 | $733,600.00 | $733,600.00 | 0 |
| 2014-10-27 | $610,400.00 | $610,400.00 | 0 |
| 2014-10-24 | $733,600.00 | $733,600.00 | 0 |
| 2014-10-23 | $722,400.00 | $722,400.00 | 0 |
| 2014-10-22 | $616,000.00 | $616,000.00 | 0 |
| 2014-10-21 | $593,600.00 | $593,600.00 | 0 |
| 2014-10-20 | $728,000.00 | $728,000.00 | 0 |
| 2014-10-17 | $728,000.00 | $728,000.00 | 0 |
| 2014-10-16 | $728,000.00 | $728,000.00 | 0 |
| 2014-10-15 | $638,400.00 | $638,400.00 | 0 |
| 2014-10-14 | $364,000.00 | $364,000.00 | 0 |
| 2014-10-13 | $408,800.00 | $408,800.00 | 0 |
| 2014-10-10 | $408,800.00 | $408,800.00 | 0 |
| 2014-10-09 | $420,000.00 | $420,000.00 | 0 |
| 2014-10-08 | $420,000.00 | $420,000.00 | 1 |
| 2014-10-07 | $476,000.00 | $476,000.00 | 0 |
| 2014-10-06 | $476,000.00 | $476,000.00 | 0 |
| 2014-10-03 | $582,400.00 | $582,400.00 | 0 |
| 2014-10-02 | $504,000.00 | $504,000.00 | 0 |
| 2014-10-01 | $532,000.00 | $532,000.00 | 0 |
| 2014-09-30 | $575,680.00 | $575,680.00 | 0 |
| 2014-09-29 | $571,200.00 | $571,200.00 | 0 |
| 2014-09-26 | $588,000.00 | $588,000.00 | 0 |
| 2014-09-25 | $560,000.00 | $560,000.00 | 0 |
| 2014-09-24 | $616,000.00 | $616,000.00 | 0 |
| 2014-09-23 | $638,400.00 | $638,400.00 | 0 |
| 2014-09-22 | $632,800.00 | $632,800.00 | 0 |
| 2014-09-19 | $644,000.00 | $644,000.00 | 0 |
| 2014-09-18 | $672,000.00 | $672,000.00 | 0 |
| 2014-09-17 | $711,200.00 | $711,200.00 | 0 |
| 2014-09-16 | $733,600.00 | $733,600.00 | 0 |
| 2014-09-15 | $716,800.00 | $716,800.00 | 0 |
| 2014-09-12 | $711,200.00 | $711,200.00 | 0 |
| 2014-09-11 | $700,000.00 | $700,000.00 | 0 |
| 2014-09-10 | $733,600.00 | $733,600.00 | 0 |
| 2014-09-09 | $700,000.00 | $700,000.00 | 0 |
| 2014-09-08 | $694,400.00 | $694,400.00 | 0 |
| 2014-09-05 | $750,400.00 | $750,400.00 | 0 |
| 2014-09-04 | $700,000.00 | $700,000.00 | 0 |
| 2014-09-03 | $688,800.00 | $688,800.00 | 0 |
| 2014-09-02 | $756,000.00 | $756,000.00 | 0 |
| 2014-08-29 | $722,400.00 | $722,400.00 | 0 |
| 2014-08-28 | $772,800.00 | $772,800.00 | 0 |
| 2014-08-27 | $772,800.00 | $772,800.00 | 0 |
| 2014-08-26 | $739,200.00 | $739,200.00 | 0 |
| 2014-08-25 | $728,000.00 | $728,000.00 | 0 |
| 2014-08-22 | $868,000.00 | $868,000.00 | 0 |
| 2014-08-21 | $672,000.00 | $672,000.00 | 0 |
| 2014-08-20 | $672,000.00 | $672,000.00 | 0 |
| 2014-08-19 | $701,120.00 | $701,120.00 | 0 |
| 2014-08-18 | $711,200.00 | $711,200.00 | 0 |
| 2014-08-15 | $672,000.00 | $672,000.00 | 0 |
| 2014-08-14 | $672,000.00 | $672,000.00 | 0 |
| 2014-08-13 | $649,600.00 | $649,600.00 | 0 |
| 2014-08-12 | $660,800.00 | $660,800.00 | 0 |
| 2014-08-11 | $649,600.00 | $649,600.00 | 0 |
| 2014-08-08 | $756,000.00 | $756,000.00 | 0 |
| 2014-08-07 | $868,000.00 | $868,000.00 | 0 |
| 2014-08-06 | $666,400.00 | $666,400.00 | 0 |
| 2014-08-05 | $728,000.00 | $728,000.00 | 0 |
| 2014-08-04 | $730,240.00 | $730,240.00 | 0 |
| 2014-08-01 | $722,400.00 | $722,400.00 | 0 |
| 2014-07-31 | $705,600.00 | $705,600.00 | 0 |
| 2014-07-30 | $812,000.00 | $812,000.00 | 0 |
| 2014-07-29 | $918,400.00 | $918,400.00 | 0 |
| 2014-07-28 | $946,400.00 | $946,400.00 | 0 |
| 2014-07-25 | $980,000.00 | $980,000.00 | 0 |
| 2014-07-24 | $840,000.00 | $840,000.00 | 0 |
| 2014-07-23 | $767,200.00 | $767,200.00 | 0 |
| 2014-07-22 | $834,400.00 | $834,400.00 | 0 |
| 2014-07-21 | $840,000.00 | $840,000.00 | 0 |
| 2014-07-18 | $772,800.00 | $772,800.00 | 0 |
| 2014-07-17 | $772,800.00 | $772,800.00 | 0 |
| 2014-07-16 | $767,200.00 | $767,200.00 | 0 |
| 2014-07-15 | $626,080.00 | $626,080.00 | 0 |
| 2014-07-14 | $655,200.00 | $655,200.00 | 0 |
| 2014-07-11 | $756,000.00 | $756,000.00 | 0 |
| 2014-07-10 | $565,600.00 | $565,600.00 | 0 |
| 2014-07-09 | $576,800.00 | $576,800.00 | 0 |
| 2014-07-08 | $621,600.00 | $621,600.00 | 0 |
| 2014-07-07 | $616,000.00 | $616,000.00 | 0 |
| 2014-07-03 | $649,600.00 | $649,600.00 | 0 |
| 2014-07-02 | $649,600.00 | $649,600.00 | 0 |
| 2014-07-01 | $666,400.00 | $666,400.00 | 0 |
| 2014-06-30 | $621,600.00 | $621,600.00 | 0 |
| 2014-06-27 | $621,600.00 | $621,600.00 | 0 |
| 2014-06-26 | $672,000.00 | $672,000.00 | 0 |
| 2014-06-25 | $694,400.00 | $694,400.00 | 0 |
| 2014-06-24 | $856,800.00 | $856,800.00 | 0 |
| 2014-06-23 | $896,000.00 | $896,000.00 | 0 |
| 2014-06-20 | $952,000.00 | $952,000.00 | 0 |
| 2014-06-19 | $924,000.00 | $924,000.00 | 0 |
| 2014-06-18 | $862,400.00 | $862,400.00 | 0 |
| 2014-06-17 | $924,000.00 | $924,000.00 | 0 |
| 2014-06-16 | $929,600.00 | $929,600.00 | 0 |
| 2014-06-13 | $924,000.00 | $924,000.00 | 0 |
| 2014-06-12 | $963,200.00 | $963,200.00 | 0 |
| 2014-06-11 | $1.02M | $1.02M | 0 |
| 2014-06-10 | $1.02M | $1.02M | 0 |
| 2014-06-09 | $1.04M | $1.04M | 0 |
| 2014-06-06 | $1.12M | $1.12M | 0 |
| 2014-06-05 | $1.13M | $1.13M | 0 |
| 2014-06-04 | $1.01M | $1.01M | 0 |
| 2014-06-03 | $856,800.00 | $856,800.00 | 0 |
| 2014-06-02 | $884,800.00 | $884,800.00 | 0 |
| 2014-05-30 | $862,400.00 | $862,400.00 | 0 |
| 2014-05-29 | $946,400.00 | $946,400.00 | 0 |
| 2014-05-28 | $940,800.00 | $940,800.00 | 0 |
| 2014-05-27 | $879,200.00 | $879,200.00 | 0 |
| 2014-05-23 | $862,400.00 | $862,400.00 | 0 |
| 2014-05-22 | $806,400.00 | $806,400.00 | 0 |
| 2014-05-21 | $812,000.00 | $812,000.00 | 0 |
| 2014-05-20 | $789,600.00 | $789,600.00 | 0 |
| 2014-05-19 | $840,000.00 | $840,000.00 | 0 |
| 2014-05-16 | $840,000.00 | $840,000.00 | 0 |
| 2014-05-15 | $834,400.00 | $834,400.00 | 0 |
| 2014-05-14 | $840,000.00 | $840,000.00 | 0 |
| 2014-05-13 | $884,800.00 | $884,800.00 | 0 |
| 2014-05-12 | $728,000.00 | $728,000.00 | 0 |
| 2014-05-09 | $812,000.00 | $812,000.00 | 0 |
| 2014-05-08 | $896,000.00 | $896,000.00 | 0 |
| 2014-05-07 | $980,000.00 | $980,000.00 | 0 |
| 2014-05-06 | $1.12M | $1.12M | 0 |
| 2014-05-05 | $1.15M | $1.15M | 0 |
| 2014-05-02 | $1.13M | $1.13M | 0 |
| 2014-05-01 | $1.06M | $1.06M | 0 |
| 2014-04-30 | $1.05M | $1.05M | 0 |
| 2014-04-29 | $1.06M | $1.06M | 0 |
| 2014-04-28 | $1.04M | $1.04M | 0 |
| 2014-04-25 | $980,000.00 | $980,000.00 | 0 |
| 2014-04-24 | $1.06M | $1.06M | 0 |
| 2014-04-23 | $1.04M | $1.04M | 0 |
| 2014-04-22 | $1.05M | $1.05M | 0 |
| 2014-04-21 | $1.09M | $1.09M | 0 |
| 2014-04-17 | $1.12M | $1.12M | 0 |
| 2014-04-16 | $1.11M | $1.11M | 0 |
| 2014-04-15 | $1.1M | $1.1M | 0 |
| 2014-04-14 | $1.18M | $1.18M | 0 |
| 2014-04-11 | $1.13M | $1.13M | 0 |
| 2014-04-10 | $1.15M | $1.15M | 0 |
| 2014-04-09 | $1.23M | $1.23M | 0 |
| 2014-04-08 | $1.22M | $1.22M | 0 |
| 2014-04-07 | $1.24M | $1.24M | 0 |
| 2014-04-04 | $1.26M | $1.26M | 0 |
| 2014-04-03 | $1.28M | $1.28M | 0 |
| 2014-04-02 | $1.32M | $1.32M | 0 |
| 2014-04-01 | $1.32M | $1.32M | 0 |
| 2014-03-31 | $1.26M | $1.26M | 0 |
| 2014-03-28 | $1.26M | $1.26M | 0 |
| 2014-03-27 | $1.26M | $1.26M | 0 |
| 2014-03-26 | $1.43M | $1.43M | 0 |
| 2014-03-25 | $1.56M | $1.56M | 0 |
| 2014-03-24 | $1.66M | $1.66M | 0 |
| 2014-03-21 | $1.62M | $1.62M | 0 |
| 2014-03-20 | $1.39M | $1.39M | 0 |
| 2014-03-19 | $1.32M | $1.32M | 0 |
| 2014-03-18 | $1.29M | $1.29M | 0 |
| 2014-03-17 | $1.29M | $1.29M | 0 |
| 2014-03-14 | $1.29M | $1.29M | 0 |
| 2014-03-13 | $1.29M | $1.29M | 0 |
| 2014-03-12 | $1.27M | $1.27M | 0 |
| 2014-03-11 | $1.33M | $1.33M | 0 |
| 2014-03-10 | $1.46M | $1.46M | 0 |
| 2014-03-07 | $1.06M | $1.06M | 0 |
| 2014-03-06 | $1.01M | $1.01M | 0 |
| 2014-03-05 | $924,000.00 | $924,000.00 | 0 |
| 2014-03-04 | $845,600.00 | $845,600.00 | 0 |
| 2014-03-03 | $840,000.00 | $840,000.00 | 0 |
| 2014-02-28 | $873,600.00 | $873,600.00 | 0 |
| 2014-02-27 | $739,200.00 | $739,200.00 | 0 |
| 2014-02-26 | $683,200.00 | $683,200.00 | 1 |
| 2014-02-25 | $672,000.00 | $672,000.00 | 1 |
| 2014-02-24 | $700,000.00 | $700,000.00 | 0 |
| 2014-02-21 | $784,000.00 | $784,000.00 | 1 |
| 2014-02-20 | $672,000.00 | $672,000.00 | 1 |
| 2014-02-19 | $834,400.00 | $834,400.00 | 0 |
| 2014-02-18 | $873,600.00 | $873,600.00 | 0 |
| 2014-02-14 | $952,000.00 | $952,000.00 | 1 |
| 2014-02-13 | $1.06M | $1.06M | 0 |
| 2014-02-12 | $1.12M | $1.12M | 0 |
| 2014-02-11 | $1.04M | $1.04M | 0 |
| 2014-02-10 | $420,000.00 | $420,000.00 | 0 |