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
- 2007-03-30 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 | $3.18M | $3.18M | 2 | — | — |
| 2014-12-30 | $3.04M | $3.04M | 0 | — | — |
| 2014-12-29 | $3.08M | $3.08M | 0 | — | — |
| 2014-12-26 | $3.22M | $3.22M | 0 | — | — |
| 2014-12-24 | $3.16M | $3.16M | 0 | — | — |
| 2014-12-23 | $3.08M | $3.08M | 1 | — | — |
| 2014-12-22 | $3.22M | $3.22M | 0 | — | — |
| 2014-12-19 | $3.33M | $3.33M | 1 | — | — |
| 2014-12-18 | $3.09M | $3.09M | 0 | — | — |
| 2014-12-17 | $3.16M | $3.16M | 1 | — | — |
| 2014-12-16 | $2.77M | $2.77M | 1 | — | — |
| 2014-12-15 | $2.8M | $2.8M | 1 | — | — |
| 2014-12-12 | $3.02M | $3.02M | 1 | — | — |
| 2014-12-11 | $3.12M | $3.12M | 1 | — | — |
| 2014-12-10 | $3.19M | $3.19M | 0 | — | — |
| 2014-12-09 | $3.36M | $3.36M | 1 | — | — |
| 2014-12-08 | $3.17M | $3.17M | 0 | — | — |
| 2014-12-05 | $3.29M | $3.29M | 0 | — | — |
| 2014-12-04 | $3.14M | $3.14M | 0 | — | — |
| 2014-12-03 | $3.15M | $3.15M | 0 | — | — |
| 2014-12-02 | $3.19M | $3.19M | 0 | — | — |
| 2014-12-01 | $3.1M | $3.1M | 0 | — | — |
| 2014-11-28 | $3.29M | $3.29M | 0 | — | — |
| 2014-11-26 | $3.36M | $3.36M | 0 | — | — |
| 2014-11-25 | $3.26M | $3.26M | 0 | — | — |
| 2014-11-24 | $3.31M | $3.31M | 0 | — | — |
| 2014-11-21 | $3.25M | $3.25M | 0 | — | — |
| 2014-11-20 | $3.28M | $3.28M | 0 | — | — |
| 2014-11-19 | $3.24M | $3.24M | 0 | — | — |
| 2014-11-18 | $3.33M | $3.33M | 0 | — | — |
| 2014-11-17 | $3.3M | $3.3M | 0 | — | — |
| 2014-11-14 | $3.35M | $3.35M | 0 | — | — |
| 2014-11-13 | $3.29M | $3.29M | 0 | — | — |
| 2014-11-12 | $3.43M | $3.43M | 0 | — | — |
| 2014-11-11 | $3.56M | $3.56M | 1 | — | — |
| 2014-11-10 | $3.46M | $3.46M | 0 | — | — |
| 2014-11-07 | $3.12M | $3.12M | 0 | — | — |
| 2014-11-06 | $3.25M | $3.25M | 0 | — | — |
| 2014-11-05 | $3.18M | $3.18M | 0 | — | — |
| 2014-11-04 | $3.22M | $3.22M | 0 | — | — |
| 2014-11-03 | $3.26M | $3.26M | 0 | — | — |
| 2014-10-31 | $3.22M | $3.22M | 0 | — | — |
| 2014-10-30 | $3.36M | $3.36M | 0 | — | — |
| 2014-10-29 | $3.31M | $3.31M | 0 | — | — |
| 2014-10-28 | $3.31M | $3.31M | 0 | — | — |
| 2014-10-27 | $3.21M | $3.21M | 0 | — | — |
| 2014-10-24 | $3.24M | $3.24M | 0 | — | — |
| 2014-10-23 | $3.29M | $3.29M | 1 | — | — |
| 2014-10-22 | $3.1M | $3.1M | 0 | — | — |
| 2014-10-21 | $3.15M | $3.15M | 1 | — | — |
| 2014-10-20 | $3.11M | $3.11M | 3 | — | — |
| 2014-10-17 | $3.57M | $3.57M | 0 | — | — |
| 2014-10-16 | $3.64M | $3.64M | 0 | — | — |
| 2014-10-15 | $3.45M | $3.45M | 0 | — | — |
| 2014-10-14 | $3.29M | $3.29M | 1 | — | — |
| 2014-10-13 | $3.38M | $3.38M | 1 | — | — |
| 2014-10-10 | $3.45M | $3.45M | 1 | — | — |
| 2014-10-09 | $3.57M | $3.57M | 0 | — | — |
| 2014-10-08 | $3.76M | $3.76M | 0 | — | — |
| 2014-10-07 | $3.65M | $3.65M | 0 | — | — |
| 2014-10-06 | $3.8M | $3.8M | 0 | — | — |
| 2014-10-03 | $3.91M | $3.91M | 0 | — | — |
| 2014-10-02 | $3.84M | $3.84M | 0 | — | — |
| 2014-10-01 | $3.65M | $3.65M | 1 | — | — |
| 2014-09-30 | $3.84M | $3.84M | 0 | — | — |
| 2014-09-29 | $4.04M | $4.04M | 1 | — | — |
| 2014-09-26 | $3.91M | $3.91M | 0 | — | — |
| 2014-09-25 | $3.84M | $3.84M | 0 | — | — |
| 2014-09-24 | $3.9M | $3.9M | 0 | — | — |
| 2014-09-23 | $3.85M | $3.85M | 1 | — | — |
| 2014-09-22 | $3.83M | $3.83M | 0 | — | — |
| 2014-09-19 | $3.88M | $3.88M | 0 | — | — |
| 2014-09-18 | $3.81M | $3.81M | 0 | — | — |
| 2014-09-17 | $3.91M | $3.91M | 0 | — | — |
| 2014-09-16 | $3.85M | $3.85M | 0 | — | — |
| 2014-09-15 | $3.9M | $3.9M | 1 | — | — |
| 2014-09-12 | $4.17M | $4.17M | 0 | — | — |
| 2014-09-11 | $4.32M | $4.32M | 0 | — | — |
| 2014-09-10 | $4.31M | $4.31M | 0 | — | — |
| 2014-09-09 | $4.29M | $4.29M | 0 | — | — |
| 2014-09-08 | $4.5M | $4.5M | 0 | — | — |
| 2014-09-05 | $4.42M | $4.42M | 0 | — | — |
| 2014-09-04 | $4.38M | $4.38M | 1 | — | — |
| 2014-09-03 | $4.56M | $4.56M | 1 | — | — |
| 2014-09-02 | $4.72M | $4.72M | 1 | — | — |
| 2014-08-29 | $4.76M | $4.76M | 1 | — | — |
| 2014-08-28 | $4.69M | $4.69M | 1 | — | — |
| 2014-08-27 | $4.53M | $4.53M | 2 | — | — |
| 2014-08-26 | $4.25M | $4.25M | 0 | — | — |
| 2014-08-25 | $4.13M | $4.13M | 1 | — | — |
| 2014-08-22 | $4.04M | $4.04M | 0 | — | — |
| 2014-08-21 | $3.98M | $3.98M | 0 | — | — |
| 2014-08-20 | $4.15M | $4.15M | 0 | — | — |
| 2014-08-19 | $4.24M | $4.24M | 0 | — | — |
| 2014-08-18 | $4.2M | $4.2M | 0 | — | — |
| 2014-08-15 | $4.14M | $4.14M | 0 | — | — |
| 2014-08-14 | $4.13M | $4.13M | 0 | — | — |
| 2014-08-13 | $4.02M | $4.02M | 0 | — | — |
| 2014-08-12 | $3.87M | $3.87M | 0 | — | — |
| 2014-08-11 | $3.99M | $3.99M | 0 | — | — |
| 2014-08-08 | $3.86M | $3.86M | 1 | — | — |
| 2014-08-07 | $3.55M | $3.55M | 0 | — | — |
| 2014-08-06 | $3.73M | $3.73M | 0 | — | — |
| 2014-08-05 | $3.74M | $3.74M | 0 | — | — |
| 2014-08-04 | $3.7M | $3.7M | 1 | — | — |
| 2014-08-01 | $3.52M | $3.52M | 1 | — | — |
| 2014-07-31 | $3.35M | $3.35M | 0 | — | — |
| 2014-07-30 | $3.55M | $3.55M | 1 | — | — |
| 2014-07-29 | $3.69M | $3.69M | 0 | — | — |
| 2014-07-28 | $3.86M | $3.86M | 0 | — | — |
| 2014-07-25 | $3.74M | $3.74M | 0 | — | — |
| 2014-07-24 | $3.8M | $3.8M | 0 | — | — |
| 2014-07-23 | $3.88M | $3.88M | 0 | — | — |
| 2014-07-22 | $3.79M | $3.79M | 0 | — | — |
| 2014-07-21 | $3.85M | $3.85M | 0 | — | — |
| 2014-07-18 | $3.66M | $3.66M | 1 | — | — |
| 2014-07-17 | $3.67M | $3.67M | 1 | — | — |
| 2014-07-16 | $3.62M | $3.62M | 1 | — | — |
| 2014-07-15 | $3.9M | $3.9M | 0 | — | — |
| 2014-07-14 | $4.01M | $4.01M | 0 | — | — |
| 2014-07-11 | $4.05M | $4.05M | 0 | — | — |
| 2014-07-10 | $3.97M | $3.97M | 1 | — | — |
| 2014-07-09 | $4.17M | $4.17M | 1 | — | — |
| 2014-07-08 | $3.94M | $3.94M | 1 | — | — |
| 2014-07-07 | $4.15M | $4.15M | 1 | — | — |
| 2014-07-03 | $4.41M | $4.41M | 1 | — | — |
| 2014-07-02 | $4.52M | $4.52M | 1 | — | — |
| 2014-07-01 | $4.69M | $4.69M | 1 | — | — |
| 2014-06-30 | $4.94M | $4.94M | 1 | — | — |
| 2014-06-27 | $4.88M | $4.88M | 6 | — | — |
| 2014-06-26 | $5.19M | $5.19M | 1 | — | — |
| 2014-06-25 | $5.27M | $5.27M | 2 | — | — |
| 2014-06-24 | $5.05M | $5.05M | 1 | — | — |
| 2014-06-23 | $5.11M | $5.11M | 0 | — | — |
| 2014-06-20 | $5.17M | $5.17M | 1 | — | — |
| 2014-06-19 | $4.96M | $4.96M | 1 | — | — |
| 2014-06-18 | $5.09M | $5.09M | 1 | — | — |
| 2014-06-17 | $5.19M | $5.19M | 1 | — | — |
| 2014-06-16 | $5.12M | $5.12M | 1 | — | — |
| 2014-06-13 | $5.01M | $5.01M | 0 | — | — |
| 2014-06-12 | $5.16M | $5.16M | 0 | — | — |
| 2014-06-11 | $5.03M | $5.03M | 0 | — | — |
| 2014-06-10 | $5.11M | $5.11M | 0 | — | — |
| 2014-06-09 | $5.04M | $5.04M | 1 | — | — |
| 2014-06-06 | $5.28M | $5.28M | 1 | — | — |
| 2014-06-05 | $5.43M | $5.43M | 1 | — | — |
| 2014-06-04 | $5.35M | $5.35M | 1 | — | — |
| 2014-06-03 | $5.27M | $5.27M | 1 | — | — |
| 2014-06-02 | $5.08M | $5.08M | 1 | — | — |
| 2014-05-30 | $5.03M | $5.03M | 1 | — | — |
| 2014-05-29 | $5.25M | $5.25M | 1 | — | — |
| 2014-05-28 | $5.09M | $5.09M | 2 | — | — |
| 2014-05-27 | $4.73M | $4.73M | 1 | — | — |
| 2014-05-23 | $4.52M | $4.52M | 1 | — | — |
| 2014-05-22 | $4.49M | $4.49M | 0 | — | — |
| 2014-05-21 | $4.35M | $4.35M | 0 | — | — |
| 2014-05-20 | $4.35M | $4.35M | 1 | — | — |
| 2014-05-19 | $4.1M | $4.1M | 1 | — | — |
| 2014-05-16 | $3.97M | $3.97M | 1 | — | — |
| 2014-05-15 | $3.94M | $3.94M | 1 | — | — |
| 2014-05-14 | $4.05M | $4.05M | 1 | — | — |
| 2014-05-13 | $3.69M | $3.69M | 1 | — | — |
| 2014-05-12 | $3.69M | $3.69M | 1 | — | — |
| 2014-05-09 | $3.69M | $3.69M | 1 | — | — |
| 2014-05-08 | $3.85M | $3.85M | 1 | — | — |
| 2014-05-07 | $3.69M | $3.69M | 1 | — | — |
| 2014-05-06 | $3.97M | $3.97M | 1 | — | — |
| 2014-05-05 | $4.1M | $4.1M | 1 | — | — |
| 2014-05-02 | $4.04M | $4.04M | 1 | — | — |
| 2014-05-01 | $4.2M | $4.2M | 1 | — | — |
| 2014-04-30 | $4.21M | $4.21M | 1 | — | — |
| 2014-04-29 | $4.38M | $4.38M | 1 | — | — |
| 2014-04-28 | $4.47M | $4.47M | 1 | — | — |
| 2014-04-25 | $4.54M | $4.54M | 1 | — | — |
| 2014-04-24 | $4.75M | $4.75M | 1 | — | — |
| 2014-04-23 | $4.82M | $4.82M | 1 | — | — |
| 2014-04-22 | $4.97M | $4.97M | 2 | — | — |
| 2014-04-21 | $4.72M | $4.72M | 1 | — | — |
| 2014-04-17 | $4.43M | $4.43M | 1 | — | — |
| 2014-04-16 | $4.42M | $4.42M | 1 | — | — |
| 2014-04-15 | $4.15M | $4.15M | 2 | — | — |
| 2014-04-14 | $4.41M | $4.41M | 1 | — | — |
| 2014-04-11 | $4.64M | $4.64M | 1 | — | — |
| 2014-04-10 | $4.81M | $4.81M | 2 | — | — |
| 2014-04-09 | $5.45M | $5.45M | 1 | — | — |
| 2014-04-08 | $5.03M | $5.03M | 1 | — | — |
| 2014-04-07 | $5.09M | $5.09M | 1 | — | — |
| 2014-04-04 | $4.89M | $4.89M | 2 | — | — |
| 2014-04-03 | $5.21M | $5.21M | 1 | — | — |
| 2014-04-02 | $5.18M | $5.18M | 1 | — | — |
| 2014-04-01 | $4.96M | $4.96M | 1 | — | — |
| 2014-03-31 | $4.9M | $4.9M | 1 | — | — |
| 2014-03-28 | $4.54M | $4.54M | 2 | — | — |
| 2014-03-27 | $4.38M | $4.38M | 1 | — | — |
| 2014-03-26 | $4.46M | $4.46M | 1 | — | — |
| 2014-03-25 | $4.68M | $4.68M | 1 | — | — |
| 2014-03-24 | $4.88M | $4.88M | 2 | — | — |
| 2014-03-21 | $4.96M | $4.96M | 2 | — | — |
| 2014-03-20 | $5.39M | $5.39M | 2 | — | — |
| 2014-03-19 | $4.81M | $4.81M | 1 | — | — |
| 2014-03-18 | $4.91M | $4.91M | 1 | — | — |
| 2014-03-17 | $5.11M | $5.11M | 3 | — | — |
| 2014-03-14 | $4.56M | $4.56M | 1 | — | — |
| 2014-03-13 | $4.21M | $4.21M | 1 | — | — |
| 2014-03-12 | $4.34M | $4.34M | 1 | — | — |
| 2014-03-11 | $4.29M | $4.29M | 1 | — | — |
| 2014-03-10 | $4.18M | $4.18M | 0 | — | — |
| 2014-03-07 | $4.14M | $4.14M | 0 | — | — |
| 2014-03-06 | $4.18M | $4.18M | 0 | — | — |
| 2014-03-05 | $4.31M | $4.31M | 0 | — | — |
| 2014-03-04 | $4.33M | $4.33M | 1 | — | — |
| 2014-03-03 | $4.26M | $4.26M | 1 | — | — |
| 2014-02-28 | $4.18M | $4.18M | 1 | — | — |
| 2014-02-27 | $4.17M | $4.17M | 0 | — | — |
| 2014-02-26 | $4.25M | $4.25M | 1 | — | — |
| 2014-02-25 | $4.13M | $4.13M | 0 | — | — |
| 2014-02-24 | $4.24M | $4.24M | 2 | — | — |
| 2014-02-21 | $4.12M | $4.12M | 1 | — | — |
| 2014-02-20 | $3.97M | $3.97M | 0 | — | — |
| 2014-02-19 | $3.9M | $3.9M | 1 | — | — |
| 2014-02-18 | $3.9M | $3.9M | 0 | — | — |
| 2014-02-14 | $3.91M | $3.91M | 0 | — | — |
| 2014-02-13 | $3.93M | $3.93M | 1 | — | — |
| 2014-02-12 | $3.91M | $3.91M | 1 | — | — |
| 2014-02-11 | $3.92M | $3.92M | 1 | — | — |
| 2014-02-10 | $4.04M | $4.04M | 1 | — | — |
| 2014-02-07 | $3.73M | $3.73M | 1 | — | — |
| 2014-02-06 | $3.64M | $3.64M | 0 | — | — |
| 2014-02-05 | $3.6M | $3.6M | 1 | — | — |
| 2014-02-04 | $3.72M | $3.72M | 0 | — | — |
| 2014-02-03 | $3.65M | $3.65M | 1 | — | — |
| 2014-01-31 | $3.85M | $3.85M | 1 | — | — |
| 2014-01-30 | $3.79M | $3.79M | 1 | — | — |
| 2014-01-29 | $3.63M | $3.63M | 1 | — | — |
| 2014-01-28 | $3.77M | $3.77M | 1 | — | — |
| 2014-01-27 | $3.57M | $3.57M | 2 | — | — |
| 2014-01-24 | $3.56M | $3.56M | 2 | — | — |
| 2014-01-23 | $3.87M | $3.87M | 1 | — | — |
| 2014-01-22 | $3.95M | $3.95M | 1 | — | — |
| 2014-01-21 | $4.04M | $4.04M | 1 | — | — |
| 2014-01-17 | $4.07M | $4.07M | 1 | — | — |
| 2014-01-16 | $4.14M | $4.14M | 0 | — | — |
| 2014-01-15 | $4.02M | $4.02M | 1 | — | — |
| 2014-01-14 | $4.11M | $4.11M | 1 | — | — |
| 2014-01-13 | $3.9M | $3.9M | 1 | — | — |
| 2014-01-10 | $4.13M | $4.13M | 2 | — | — |
| 2014-01-09 | $4.38M | $4.38M | 2 | — | — |
| 2014-01-08 | $4.08M | $4.08M | 1 | — | — |
| 2014-01-07 | $3.92M | $3.92M | 1 | — | — |
| 2014-01-06 | $3.77M | $3.77M | 2 | — | — |
| 2014-01-03 | $3.47M | $3.47M | 2 | — | — |
| 2014-01-02 | $3.7M | $3.7M | 1 | — | — |