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
- 2004-02-25 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 | $16,020.00 | $16,020.00 | 3 | — | — |
| 2014-12-30 | $14,940.00 | $14,940.00 | 3 | — | — |
| 2014-12-29 | $14,580.00 | $14,580.00 | 7 | — | — |
| 2014-12-26 | $15,840.00 | $15,840.00 | 2 | — | — |
| 2014-12-24 | $16,200.00 | $16,200.00 | 2 | — | — |
| 2014-12-23 | $17,460.00 | $17,460.00 | 2 | — | — |
| 2014-12-22 | $18,900.00 | $18,900.00 | 2 | — | — |
| 2014-12-19 | $18,540.00 | $18,540.00 | 1 | — | — |
| 2014-12-18 | $19,800.00 | $19,800.00 | 1 | — | — |
| 2014-12-17 | $17,640.00 | $17,640.00 | 4 | — | — |
| 2014-12-16 | $15,480.00 | $15,480.00 | 1 | — | — |
| 2014-12-15 | $15,840.00 | $15,840.00 | 0 | — | — |
| 2014-12-12 | $14,400.00 | $14,400.00 | 8 | — | — |
| 2014-12-11 | $15,840.00 | $15,840.00 | 6 | — | — |
| 2014-12-10 | $16,380.00 | $16,380.00 | 1 | — | — |
| 2014-12-09 | $16,560.00 | $16,560.00 | 0 | — | — |
| 2014-12-08 | $15,840.00 | $15,840.00 | 4 | — | — |
| 2014-12-05 | $16,740.00 | $16,740.00 | 3 | — | — |
| 2014-12-04 | $16,020.00 | $16,020.00 | 1 | — | — |
| 2014-12-03 | $16,020.00 | $16,020.00 | 4 | — | — |
| 2014-12-02 | $16,200.00 | $16,200.00 | 3 | — | — |
| 2014-12-01 | $16,380.00 | $16,380.00 | 1 | — | — |
| 2014-11-28 | $16,740.00 | $16,740.00 | 2 | — | — |
| 2014-11-26 | $19,260.00 | $19,260.00 | 1 | — | — |
| 2014-11-25 | $17,460.00 | $17,460.00 | 3 | — | — |
| 2014-11-24 | $17,280.00 | $17,280.00 | 3 | — | — |
| 2014-11-21 | $19,800.00 | $19,800.00 | 4 | — | — |
| 2014-11-20 | $18,540.00 | $18,540.00 | 5 | — | — |
| 2014-11-19 | $15,300.00 | $15,300.00 | 2 | — | — |
| 2014-11-18 | $15,660.00 | $15,660.00 | 1 | — | — |
| 2014-11-17 | $15,840.00 | $15,840.00 | 0 | — | — |
| 2014-11-14 | $15,840.00 | $15,840.00 | 3 | — | — |
| 2014-11-13 | $15,840.00 | $15,840.00 | 6 | — | — |
| 2014-11-12 | $15,300.00 | $15,300.00 | 2 | — | — |
| 2014-11-11 | $15,480.00 | $15,480.00 | 1 | — | — |
| 2014-11-10 | $15,300.00 | $15,300.00 | 2 | — | — |
| 2014-11-07 | $15,480.00 | $15,480.00 | 1 | — | — |
| 2014-11-06 | $16,920.00 | $16,920.00 | 1 | — | — |
| 2014-11-05 | $17,100.00 | $17,100.00 | 0 | — | — |
| 2014-11-04 | $17,820.00 | $17,820.00 | 2 | — | — |
| 2014-11-03 | $18,900.00 | $18,900.00 | 5 | — | — |
| 2014-10-31 | $18,900.00 | $18,900.00 | 5 | — | — |
| 2014-10-30 | $15,480.00 | $15,480.00 | 0 | — | — |
| 2014-10-29 | $15,300.00 | $15,300.00 | 0 | — | — |
| 2014-10-28 | $16,020.00 | $16,020.00 | 1 | — | — |
| 2014-10-27 | $16,740.00 | $16,740.00 | 1 | — | — |
| 2014-10-24 | $17,280.00 | $17,280.00 | 4 | — | — |
| 2014-10-23 | $17,100.00 | $17,100.00 | 2 | — | — |
| 2014-10-22 | $17,100.00 | $17,100.00 | 1 | — | — |
| 2014-10-21 | $18,720.00 | $18,720.00 | 2 | — | — |
| 2014-10-20 | $21,060.00 | $21,060.00 | 2 | — | — |
| 2014-10-17 | $17,100.00 | $17,100.00 | 1 | — | — |
| 2014-10-16 | $17,280.00 | $17,280.00 | 1 | — | — |
| 2014-10-15 | $18,360.00 | $18,360.00 | 1 | — | — |
| 2014-10-14 | $18,000.00 | $18,000.00 | 0 | — | — |
| 2014-10-13 | $18,000.00 | $18,000.00 | 1 | — | — |
| 2014-10-10 | $18,180.00 | $18,180.00 | 2 | — | — |
| 2014-10-09 | $18,540.00 | $18,540.00 | 2 | — | — |
| 2014-10-08 | $21,060.00 | $21,060.00 | 1 | — | — |
| 2014-10-07 | $21,780.00 | $21,780.00 | 1 | — | — |
| 2014-10-06 | $21,600.00 | $21,600.00 | 0 | — | — |
| 2014-10-03 | $21,780.00 | $21,780.00 | 1 | — | — |
| 2014-10-02 | $21,600.00 | $21,600.00 | 1 | — | — |
| 2014-10-01 | $22,500.00 | $22,500.00 | 1 | — | — |
| 2014-09-30 | $22,500.00 | $22,500.00 | 1 | — | — |
| 2014-09-29 | $21,960.00 | $21,960.00 | 1 | — | — |
| 2014-09-26 | $21,780.00 | $21,780.00 | 1 | — | — |
| 2014-09-25 | $22,140.00 | $22,140.00 | 3 | — | — |
| 2014-09-24 | $24,120.00 | $24,120.00 | 1 | — | — |
| 2014-09-23 | $23,580.00 | $23,580.00 | 1 | — | — |
| 2014-09-22 | $22,860.00 | $22,860.00 | 1 | — | — |
| 2014-09-19 | $24,840.00 | $24,840.00 | 1 | — | — |
| 2014-09-18 | $22,320.00 | $22,320.00 | 1 | — | — |
| 2014-09-17 | $23,580.00 | $23,580.00 | 1 | — | — |
| 2014-09-16 | $22,680.00 | $22,680.00 | 1 | — | — |
| 2014-09-15 | $23,580.00 | $23,580.00 | 1 | — | — |
| 2014-09-12 | $24,300.00 | $24,300.00 | 1 | — | — |
| 2014-09-11 | $23,040.00 | $23,040.00 | 1 | — | — |
| 2014-09-10 | $23,220.00 | $23,220.00 | 1 | — | — |
| 2014-09-09 | $23,040.00 | $23,040.00 | 2 | — | — |
| 2014-09-08 | $25,380.00 | $25,380.00 | 1 | — | — |
| 2014-09-05 | $25,200.00 | $25,200.00 | 1 | — | — |
| 2014-09-04 | $25,920.00 | $25,920.00 | 1 | — | — |
| 2014-09-03 | $28,080.00 | $28,080.00 | 2 | — | — |
| 2014-09-02 | $28,440.00 | $28,440.00 | 2 | — | — |
| 2014-08-29 | $29,880.00 | $29,880.00 | 1 | — | — |
| 2014-08-28 | $29,700.00 | $29,700.00 | 0 | — | — |
| 2014-08-27 | $30,240.00 | $30,240.00 | 1 | — | — |
| 2014-08-26 | $30,420.00 | $30,420.00 | 0 | — | — |
| 2014-08-25 | $29,520.00 | $29,520.00 | 1 | — | — |
| 2014-08-22 | $30,600.00 | $30,600.00 | 1 | — | — |
| 2014-08-21 | $30,420.00 | $30,420.00 | 0 | — | — |
| 2014-08-20 | $29,880.00 | $29,880.00 | 1 | — | — |
| 2014-08-19 | $30,600.00 | $30,600.00 | 0 | — | — |
| 2014-08-18 | $29,880.00 | $29,880.00 | 0 | — | — |
| 2014-08-15 | $31,140.00 | $31,140.00 | 2 | — | — |
| 2014-08-14 | $32,040.00 | $32,040.00 | 1 | — | — |
| 2014-08-13 | $30,060.00 | $30,060.00 | 1 | — | — |
| 2014-08-12 | $31,500.00 | $31,500.00 | 0 | — | — |
| 2014-08-11 | $31,320.00 | $31,320.00 | 1 | — | — |
| 2014-08-08 | $30,780.00 | $30,780.00 | 1 | — | — |
| 2014-08-07 | $31,500.00 | $31,500.00 | 0 | — | — |
| 2014-08-06 | $30,960.00 | $30,960.00 | 0 | — | — |
| 2014-08-05 | $30,780.00 | $30,780.00 | 0 | — | — |
| 2014-08-04 | $30,600.00 | $30,600.00 | 0 | — | — |
| 2014-08-01 | $31,500.00 | $31,500.00 | 0 | — | — |
| 2014-07-31 | $31,680.00 | $31,680.00 | 1 | — | — |
| 2014-07-30 | $31,680.00 | $31,680.00 | 2 | — | — |
| 2014-07-29 | $32,580.00 | $32,580.00 | 1 | — | — |
| 2014-07-28 | $33,300.00 | $33,300.00 | 0 | — | — |
| 2014-07-25 | $33,660.00 | $33,660.00 | 1 | — | — |
| 2014-07-24 | $35,100.00 | $35,100.00 | 1 | — | — |
| 2014-07-23 | $35,280.00 | $35,280.00 | 1 | — | — |
| 2014-07-22 | $35,460.00 | $35,460.00 | 1 | — | — |
| 2014-07-21 | $34,560.00 | $34,560.00 | 4 | — | — |
| 2014-07-18 | $36,000.00 | $36,000.00 | 1 | — | — |
| 2014-07-17 | $34,740.00 | $34,740.00 | 2 | — | — |
| 2014-07-16 | $34,740.00 | $34,740.00 | 1 | — | — |
| 2014-07-15 | $35,100.00 | $35,100.00 | 1 | — | — |
| 2014-07-14 | $35,280.00 | $35,280.00 | 2 | — | — |
| 2014-07-11 | $35,100.00 | $35,100.00 | 0 | — | — |
| 2014-07-10 | $34,920.00 | $34,920.00 | 1 | — | — |
| 2014-07-09 | $36,000.00 | $36,000.00 | 1 | — | — |
| 2014-07-08 | $36,900.00 | $36,900.00 | 1 | — | — |
| 2014-07-07 | $34,740.00 | $34,740.00 | 1 | — | — |
| 2014-07-03 | $36,000.00 | $36,000.00 | 0 | — | — |
| 2014-07-02 | $36,000.00 | $36,000.00 | 1 | — | — |
| 2014-07-01 | $35,100.00 | $35,100.00 | 1 | — | — |
| 2014-06-30 | $35,100.00 | $35,100.00 | 1 | — | — |
| 2014-06-27 | $36,900.00 | $36,900.00 | 5 | — | — |
| 2014-06-26 | $40,860.00 | $40,860.00 | 1 | — | — |
| 2014-06-25 | $41,220.00 | $41,220.00 | 1 | — | — |
| 2014-06-24 | $40,140.00 | $40,140.00 | 2 | — | — |
| 2014-06-23 | $40,860.00 | $40,860.00 | 4 | — | — |
| 2014-06-20 | $39,420.00 | $39,420.00 | 3 | — | — |
| 2014-06-19 | $42,480.00 | $42,480.00 | 0 | — | — |
| 2014-06-18 | $43,920.00 | $43,920.00 | 0 | — | — |
| 2014-06-17 | $42,480.00 | $42,480.00 | 2 | — | — |
| 2014-06-16 | $43,920.00 | $43,920.00 | 4 | — | — |
| 2014-06-13 | $44,280.00 | $44,280.00 | 0 | — | — |
| 2014-06-12 | $43,560.00 | $43,560.00 | 1 | — | — |
| 2014-06-11 | $45,000.00 | $45,000.00 | 4 | — | — |
| 2014-06-10 | $44,820.00 | $44,820.00 | 6 | — | — |
| 2014-06-09 | $42,300.00 | $42,300.00 | 1 | — | — |
| 2014-06-06 | $39,600.00 | $39,600.00 | 1 | — | — |
| 2014-06-05 | $35,100.00 | $35,100.00 | 0 | — | — |
| 2014-06-04 | $36,000.00 | $36,000.00 | 0 | — | — |
| 2014-06-03 | $35,280.00 | $35,280.00 | 1 | — | — |
| 2014-06-02 | $34,380.00 | $34,380.00 | 0 | — | — |
| 2014-05-30 | $36,900.00 | $36,900.00 | 0 | — | — |
| 2014-05-29 | $35,100.00 | $35,100.00 | 0 | — | — |
| 2014-05-28 | $34,020.00 | $34,020.00 | 0 | — | — |
| 2014-05-27 | $34,200.00 | $34,200.00 | 1 | — | — |
| 2014-05-23 | $34,380.00 | $34,380.00 | 1 | — | — |
| 2014-05-22 | $34,020.00 | $34,020.00 | 2 | — | — |
| 2014-05-21 | $32,760.00 | $32,760.00 | 0 | — | — |
| 2014-05-20 | $33,300.00 | $33,300.00 | 1 | — | — |
| 2014-05-19 | $35,460.00 | $35,460.00 | 0 | — | — |
| 2014-05-16 | $36,000.00 | $36,000.00 | 3 | — | — |
| 2014-05-15 | $33,300.00 | $33,300.00 | 1 | — | — |
| 2014-05-14 | $33,660.00 | $33,660.00 | 2 | — | — |
| 2014-05-13 | $34,560.00 | $34,560.00 | 4 | — | — |
| 2014-05-12 | $31,500.00 | $31,500.00 | 1 | — | — |
| 2014-05-09 | $33,480.00 | $33,480.00 | 1 | — | — |
| 2014-05-08 | $34,920.00 | $34,920.00 | 2 | — | — |
| 2014-05-07 | $34,020.00 | $34,020.00 | 4 | — | — |
| 2014-05-06 | $32,940.00 | $32,940.00 | 4 | — | — |
| 2014-05-05 | $34,380.00 | $34,380.00 | 2 | — | — |
| 2014-05-02 | $35,460.00 | $35,460.00 | 2 | — | — |
| 2014-05-01 | $35,100.00 | $35,100.00 | 1 | — | — |
| 2014-04-30 | $36,000.00 | $36,000.00 | 3 | — | — |
| 2014-04-29 | $37,440.00 | $37,440.00 | 0 | — | — |
| 2014-04-28 | $34,740.00 | $34,740.00 | 5 | — | — |
| 2014-04-25 | $37,800.00 | $37,800.00 | 5 | — | — |
| 2014-04-24 | $40,860.00 | $40,860.00 | 3 | — | — |
| 2014-04-23 | $40,500.00 | $40,500.00 | 1 | — | — |
| 2014-04-22 | $41,040.00 | $41,040.00 | 1 | — | — |
| 2014-04-21 | $39,960.00 | $39,960.00 | 2 | — | — |
| 2014-04-17 | $42,660.00 | $42,660.00 | 1 | — | — |
| 2014-04-16 | $44,460.00 | $44,460.00 | 1 | — | — |
| 2014-04-15 | $44,640.00 | $44,640.00 | 3 | — | — |
| 2014-04-14 | $45,900.00 | $45,900.00 | 2 | — | — |
| 2014-04-11 | $45,720.00 | $45,720.00 | 0 | — | — |
| 2014-04-10 | $47,340.00 | $47,340.00 | 1 | — | — |
| 2014-04-09 | $49,680.00 | $49,680.00 | 1 | — | — |
| 2014-04-08 | $46,260.00 | $46,260.00 | 1 | — | — |
| 2014-04-07 | $45,900.00 | $45,900.00 | 1 | — | — |
| 2014-04-04 | $48,780.00 | $48,780.00 | 3 | — | — |
| 2014-04-03 | $50,400.00 | $50,400.00 | 5 | — | — |
| 2014-04-02 | $50,940.00 | $50,940.00 | 0 | — | — |
| 2014-04-01 | $51,120.00 | $51,120.00 | 1 | — | — |
| 2014-03-31 | $51,660.00 | $51,660.00 | 2 | — | — |
| 2014-03-28 | $53,820.00 | $53,820.00 | 1 | — | — |
| 2014-03-27 | $55,620.00 | $55,620.00 | 0 | — | — |
| 2014-03-26 | $55,620.00 | $55,620.00 | 2 | — | — |
| 2014-03-25 | $54,000.00 | $54,000.00 | 3 | — | — |
| 2014-03-24 | $54,000.00 | $54,000.00 | 2 | — | — |
| 2014-03-21 | $51,840.00 | $51,840.00 | 2 | — | — |
| 2014-03-20 | $54,360.00 | $54,360.00 | 5 | — | — |
| 2014-03-19 | $53,280.00 | $53,280.00 | 0 | — | — |
| 2014-03-18 | $53,280.00 | $53,280.00 | 2 | — | — |
| 2014-03-17 | $53,820.00 | $53,820.00 | 2 | — | — |
| 2014-03-14 | $55,800.00 | $55,800.00 | 1 | — | — |
| 2014-03-13 | $57,420.00 | $57,420.00 | 1 | — | — |
| 2014-03-12 | $55,980.00 | $55,980.00 | 0 | — | — |
| 2014-03-11 | $56,520.00 | $56,520.00 | 4 | — | — |
| 2014-03-10 | $61,200.00 | $61,200.00 | 1 | — | — |
| 2014-03-07 | $60,480.00 | $60,480.00 | 0 | — | — |
| 2014-03-06 | $63,900.00 | $63,900.00 | 0 | — | — |
| 2014-03-05 | $65,160.00 | $65,160.00 | 1 | — | — |
| 2014-03-04 | $67,680.00 | $67,680.00 | 1 | — | — |
| 2014-03-03 | $69,660.00 | $69,660.00 | 1 | — | — |
| 2014-02-28 | $67,320.00 | $67,320.00 | 2 | — | — |
| 2014-02-27 | $66,960.00 | $66,960.00 | 2 | — | — |
| 2014-02-26 | $62,640.00 | $62,640.00 | 2 | — | — |
| 2014-02-25 | $62,460.00 | $62,460.00 | 1 | — | — |
| 2014-02-24 | $58,140.00 | $58,140.00 | 2 | — | — |
| 2014-02-21 | $60,840.00 | $60,840.00 | 1 | — | — |
| 2014-02-20 | $59,400.00 | $59,400.00 | 1 | — | — |
| 2014-02-19 | $60,480.00 | $60,480.00 | 0 | — | — |
| 2014-02-18 | $56,700.00 | $56,700.00 | 1 | — | — |
| 2014-02-14 | $57,600.00 | $57,600.00 | 1 | — | — |
| 2014-02-13 | $60,120.00 | $60,120.00 | 1 | — | — |
| 2014-02-12 | $57,780.00 | $57,780.00 | 1 | — | — |
| 2014-02-11 | $61,380.00 | $61,380.00 | 0 | — | — |
| 2014-02-10 | $62,640.00 | $62,640.00 | 0 | — | — |
| 2014-02-07 | $61,020.00 | $61,020.00 | 2 | — | — |
| 2014-02-06 | $58,500.00 | $58,500.00 | 1 | — | — |
| 2014-02-05 | $56,880.00 | $56,880.00 | 5 | — | — |
| 2014-02-04 | $61,560.00 | $61,560.00 | 1 | — | — |
| 2014-02-03 | $63,900.00 | $63,900.00 | 1 | — | — |
| 2014-01-31 | $67,320.00 | $67,320.00 | 0 | — | — |
| 2014-01-30 | $67,140.00 | $67,140.00 | 2 | — | — |
| 2014-01-29 | $62,280.00 | $62,280.00 | 1 | — | — |
| 2014-01-28 | $65,700.00 | $65,700.00 | 3 | — | — |
| 2014-01-27 | $61,200.00 | $61,200.00 | 2 | — | — |
| 2014-01-24 | $66,780.00 | $66,780.00 | 0 | — | — |
| 2014-01-23 | $67,500.00 | $67,500.00 | 3 | — | — |
| 2014-01-22 | $69,660.00 | $69,660.00 | 1 | — | — |
| 2014-01-21 | $69,480.00 | $69,480.00 | 2 | — | — |
| 2014-01-17 | $71,820.00 | $71,820.00 | 3 | — | — |
| 2014-01-16 | $77,580.00 | $77,580.00 | 4 | — | — |
| 2014-01-15 | $74,160.00 | $74,160.00 | 2 | — | — |
| 2014-01-14 | $71,640.00 | $71,640.00 | 8 | — | — |
| 2014-01-13 | $76,500.00 | $76,500.00 | 16 | — | — |
| 2014-01-10 | $57,780.00 | $57,780.00 | 3 | — | — |
| 2014-01-09 | $54,360.00 | $54,360.00 | 1 | — | — |
| 2014-01-08 | $54,540.00 | $54,540.00 | 3 | — | — |
| 2014-01-07 | $51,480.00 | $51,480.00 | 1 | — | — |
| 2014-01-06 | $51,120.00 | $51,120.00 | 1 | — | — |
| 2014-01-03 | $51,660.00 | $51,660.00 | 1 | — | — |
| 2014-01-02 | $51,480.00 | $51,480.00 | 1 | — | — |