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
- 2009-10-01 to 2026-09-03
- 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 | $104,400.00 | $104,400.00 | 17 | — | — |
| 2014-12-30 | $113,400.00 | $113,400.00 | 135 | — | — |
| 2014-12-29 | $93,960.00 | $93,960.00 | 37 | — | — |
| 2014-12-26 | $73,440.00 | $73,440.00 | 1 | — | — |
| 2014-12-24 | $72,360.00 | $72,360.00 | 0 | — | — |
| 2014-12-23 | $71,640.00 | $71,640.00 | 0 | — | — |
| 2014-12-22 | $74,160.00 | $74,160.00 | 0 | — | — |
| 2014-12-19 | $72,720.00 | $72,720.00 | 1 | — | — |
| 2014-12-18 | $72,360.00 | $72,360.00 | 0 | — | — |
| 2014-12-17 | $74,880.00 | $74,880.00 | 1 | — | — |
| 2014-12-16 | $78,480.00 | $78,480.00 | 2 | — | — |
| 2014-12-15 | $83,520.00 | $83,520.00 | 1 | — | — |
| 2014-12-12 | $76,320.00 | $76,320.00 | 0 | — | — |
| 2014-12-11 | $75,600.00 | $75,600.00 | 0 | — | — |
| 2014-12-10 | $73,800.00 | $73,800.00 | 0 | — | — |
| 2014-12-09 | $74,880.00 | $74,880.00 | 0 | — | — |
| 2014-12-08 | $74,160.00 | $74,160.00 | 1 | — | — |
| 2014-12-05 | $77,400.00 | $77,400.00 | 0 | — | — |
| 2014-12-04 | $74,880.00 | $74,880.00 | 1 | — | — |
| 2014-12-03 | $69,120.00 | $69,120.00 | 1 | — | — |
| 2014-12-02 | $73,080.00 | $73,080.00 | 1 | — | — |
| 2014-12-01 | $73,800.00 | $73,800.00 | 0 | — | — |
| 2014-11-28 | $73,800.00 | $73,800.00 | 1 | — | — |
| 2014-11-26 | $75,960.00 | $75,960.00 | 0 | — | — |
| 2014-11-25 | $75,960.00 | $75,960.00 | 0 | — | — |
| 2014-11-24 | $76,320.00 | $76,320.00 | 1 | — | — |
| 2014-11-21 | $78,480.00 | $78,480.00 | 1 | — | — |
| 2014-11-20 | $79,200.00 | $79,200.00 | 11 | — | — |
| 2014-11-19 | $71,280.00 | $71,280.00 | 3 | — | — |
| 2014-11-18 | $68,040.00 | $68,040.00 | 0 | — | — |
| 2014-11-17 | $69,840.00 | $69,840.00 | 1 | — | — |
| 2014-11-14 | $71,640.00 | $71,640.00 | 1 | — | — |
| 2014-11-13 | $72,720.00 | $72,720.00 | 9 | — | — |
| 2014-11-12 | $71,640.00 | $71,640.00 | 0 | — | — |
| 2014-11-11 | $66,600.00 | $66,600.00 | 1 | — | — |
| 2014-11-10 | $66,960.00 | $66,960.00 | 0 | — | — |
| 2014-11-07 | $62,280.00 | $62,280.00 | 1 | — | — |
| 2014-11-06 | $61,560.00 | $61,560.00 | 0 | — | — |
| 2014-11-05 | $63,720.00 | $63,720.00 | 0 | — | — |
| 2014-11-04 | $63,000.00 | $63,000.00 | 0 | — | — |
| 2014-11-03 | $64,800.00 | $64,800.00 | 0 | — | — |
| 2014-10-31 | $64,800.00 | $64,800.00 | 0 | — | — |
| 2014-10-30 | $63,720.00 | $63,720.00 | 0 | — | — |
| 2014-10-29 | $64,080.00 | $64,080.00 | 0 | — | — |
| 2014-10-28 | $61,920.00 | $61,920.00 | 1 | — | — |
| 2014-10-27 | $59,400.00 | $59,400.00 | 2 | — | — |
| 2014-10-24 | $52,200.00 | $52,200.00 | 1 | — | — |
| 2014-10-23 | $50,760.00 | $50,760.00 | 0 | — | — |
| 2014-10-22 | $51,480.00 | $51,480.00 | 0 | — | — |
| 2014-10-21 | $54,360.00 | $54,360.00 | 0 | — | — |
| 2014-10-20 | $54,720.00 | $54,720.00 | 0 | — | — |
| 2014-10-17 | $52,200.00 | $52,200.00 | 0 | — | — |
| 2014-10-16 | $54,000.00 | $54,000.00 | 0 | — | — |
| 2014-10-15 | $51,480.00 | $51,480.00 | 0 | — | — |
| 2014-10-14 | $51,480.00 | $51,480.00 | 1 | — | — |
| 2014-10-13 | $56,160.00 | $56,160.00 | 1 | — | — |
| 2014-10-10 | $63,000.00 | $63,000.00 | 0 | — | — |
| 2014-10-09 | $65,520.00 | $65,520.00 | 1 | — | — |
| 2014-10-08 | $66,960.00 | $66,960.00 | 1 | — | — |
| 2014-10-07 | $64,080.00 | $64,080.00 | 1 | — | — |
| 2014-10-06 | $63,720.00 | $63,720.00 | 1 | — | — |
| 2014-10-03 | $68,760.00 | $68,760.00 | 0 | — | — |
| 2014-10-02 | $70,200.00 | $70,200.00 | 0 | — | — |
| 2014-10-01 | $65,520.00 | $65,520.00 | 1 | — | — |
| 2014-09-30 | $69,840.00 | $69,840.00 | 2 | — | — |
| 2014-09-29 | $70,560.00 | $70,560.00 | 1 | — | — |
| 2014-09-26 | $68,040.00 | $68,040.00 | 2 | — | — |
| 2014-09-25 | $63,000.00 | $63,000.00 | 3 | — | — |
| 2014-09-24 | $60,480.00 | $60,480.00 | 5 | — | — |
| 2014-09-23 | $77,760.00 | $77,760.00 | 20 | — | — |
| 2014-09-22 | $68,040.00 | $68,040.00 | 13 | — | — |
| 2014-09-19 | $50,760.00 | $50,760.00 | 7 | — | — |
| 2014-09-18 | $47,160.00 | $47,160.00 | 1 | — | — |
| 2014-09-17 | $48,600.00 | $48,600.00 | 0 | — | — |
| 2014-09-16 | $52,200.00 | $52,200.00 | 4 | — | — |
| 2014-09-15 | $48,240.00 | $48,240.00 | 1 | — | — |
| 2014-09-12 | $49,320.00 | $49,320.00 | 0 | — | — |
| 2014-09-11 | $48,240.00 | $48,240.00 | 1 | — | — |
| 2014-09-10 | $50,760.00 | $50,760.00 | 1 | — | — |
| 2014-09-09 | $54,000.00 | $54,000.00 | 1 | — | — |
| 2014-09-08 | $52,200.00 | $52,200.00 | 8 | — | — |
| 2014-09-05 | $50,400.00 | $50,400.00 | 0 | — | — |
| 2014-09-04 | $50,400.00 | $50,400.00 | 0 | — | — |
| 2014-09-03 | $50,760.00 | $50,760.00 | 1 | — | — |
| 2014-09-02 | $48,960.00 | $48,960.00 | 1 | — | — |
| 2014-08-29 | $51,120.00 | $51,120.00 | 0 | — | — |
| 2014-08-28 | $50,400.00 | $50,400.00 | 1 | — | — |
| 2014-08-27 | $48,960.00 | $48,960.00 | 0 | — | — |
| 2014-08-26 | $47,520.00 | $47,520.00 | 2 | — | — |
| 2014-08-25 | $51,840.00 | $51,840.00 | 0 | — | — |
| 2014-08-22 | $52,200.00 | $52,200.00 | 0 | — | — |
| 2014-08-21 | $51,840.00 | $51,840.00 | 1 | — | — |
| 2014-08-20 | $51,120.00 | $51,120.00 | 0 | — | — |
| 2014-08-19 | $52,920.00 | $52,920.00 | 0 | — | — |
| 2014-08-18 | $50,400.00 | $50,400.00 | 1 | — | — |
| 2014-08-15 | $52,560.00 | $52,560.00 | 0 | — | — |
| 2014-08-14 | $51,120.00 | $51,120.00 | 1 | — | — |
| 2014-08-13 | $53,640.00 | $53,640.00 | 1 | — | — |
| 2014-08-12 | $54,360.00 | $54,360.00 | 0 | — | — |
| 2014-08-11 | $52,200.00 | $52,200.00 | 0 | — | — |
| 2014-08-08 | $53,280.00 | $53,280.00 | 0 | — | — |
| 2014-08-07 | $51,480.00 | $51,480.00 | 0 | — | — |
| 2014-08-06 | $54,720.00 | $54,720.00 | 0 | — | — |
| 2014-08-05 | $54,720.00 | $54,720.00 | 1 | — | — |
| 2014-08-04 | $51,480.00 | $51,480.00 | 0 | — | — |
| 2014-08-01 | $52,200.00 | $52,200.00 | 1 | — | — |
| 2014-07-31 | $54,720.00 | $54,720.00 | 0 | — | — |
| 2014-07-30 | $56,160.00 | $56,160.00 | 0 | — | — |
| 2014-07-29 | $55,440.00 | $55,440.00 | 1 | — | — |
| 2014-07-28 | $56,880.00 | $56,880.00 | 4 | — | — |
| 2014-07-25 | $56,160.00 | $56,160.00 | 3 | — | — |
| 2014-07-24 | $55,080.00 | $55,080.00 | 0 | — | — |
| 2014-07-23 | $57,960.00 | $57,960.00 | 0 | — | — |
| 2014-07-22 | $56,880.00 | $56,880.00 | 1 | — | — |
| 2014-07-21 | $52,200.00 | $52,200.00 | 2 | — | — |
| 2014-07-18 | $52,920.00 | $52,920.00 | 1 | — | — |
| 2014-07-17 | $52,200.00 | $52,200.00 | 1 | — | — |
| 2014-07-16 | $53,280.00 | $53,280.00 | 0 | — | — |
| 2014-07-15 | $53,640.00 | $53,640.00 | 0 | — | — |
| 2014-07-14 | $55,440.00 | $55,440.00 | 0 | — | — |
| 2014-07-11 | $55,800.00 | $55,800.00 | 0 | — | — |
| 2014-07-10 | $56,160.00 | $56,160.00 | 0 | — | — |
| 2014-07-09 | $56,880.00 | $56,880.00 | 0 | — | — |
| 2014-07-08 | $59,040.00 | $59,040.00 | 0 | — | — |
| 2014-07-07 | $57,600.00 | $57,600.00 | 1 | — | — |
| 2014-07-03 | $60,840.00 | $60,840.00 | 1 | — | — |
| 2014-07-02 | $57,600.00 | $57,600.00 | 1 | — | — |
| 2014-07-01 | $54,720.00 | $54,720.00 | 1 | — | — |
| 2014-06-30 | $51,840.00 | $51,840.00 | 2 | — | — |
| 2014-06-27 | $51,480.00 | $51,480.00 | 1 | — | — |
| 2014-06-26 | $54,720.00 | $54,720.00 | 5 | — | — |
| 2014-06-25 | $55,080.00 | $55,080.00 | 0 | — | — |
| 2014-06-24 | $54,720.00 | $54,720.00 | 1 | — | — |
| 2014-06-23 | $54,360.00 | $54,360.00 | 0 | — | — |
| 2014-06-20 | $55,800.00 | $55,800.00 | 1 | — | — |
| 2014-06-19 | $58,680.00 | $58,680.00 | 0 | — | — |
| 2014-06-18 | $57,960.00 | $57,960.00 | 0 | — | — |
| 2014-06-17 | $58,680.00 | $58,680.00 | 1 | — | — |
| 2014-06-16 | $56,520.00 | $56,520.00 | 1 | — | — |
| 2014-06-13 | $57,600.00 | $57,600.00 | 1 | — | — |
| 2014-06-12 | $57,960.00 | $57,960.00 | 0 | — | — |
| 2014-06-11 | $60,840.00 | $60,840.00 | 1 | — | — |
| 2014-06-10 | $61,200.00 | $61,200.00 | 2 | — | — |
| 2014-06-09 | $57,960.00 | $57,960.00 | 0 | — | — |
| 2014-06-06 | $58,320.00 | $58,320.00 | 0 | — | — |
| 2014-06-05 | $59,040.00 | $59,040.00 | 1 | — | — |
| 2014-06-04 | $58,320.00 | $58,320.00 | 0 | — | — |
| 2014-06-03 | $59,760.00 | $59,760.00 | 1 | — | — |
| 2014-06-02 | $61,560.00 | $61,560.00 | 1 | — | — |
| 2014-05-30 | $64,080.00 | $64,080.00 | 1 | — | — |
| 2014-05-29 | $63,360.00 | $63,360.00 | 0 | — | — |
| 2014-05-28 | $65,160.00 | $65,160.00 | 2 | — | — |
| 2014-05-27 | $60,480.00 | $60,480.00 | 3 | — | — |
| 2014-05-23 | $58,680.00 | $58,680.00 | 1 | — | — |
| 2014-05-22 | $60,480.00 | $60,480.00 | 2 | — | — |
| 2014-05-21 | $58,320.00 | $58,320.00 | 1 | — | — |
| 2014-05-20 | $56,160.00 | $56,160.00 | 3 | — | — |
| 2014-05-19 | $62,280.00 | $62,280.00 | 3 | — | — |
| 2014-05-16 | $70,560.00 | $70,560.00 | 1 | — | — |
| 2014-05-15 | $74,880.00 | $74,880.00 | 2 | — | — |
| 2014-05-14 | $72,000.00 | $72,000.00 | 0 | — | — |
| 2014-05-13 | $73,800.00 | $73,800.00 | 1 | — | — |
| 2014-05-12 | $76,320.00 | $76,320.00 | 4 | — | — |
| 2014-05-09 | $70,920.00 | $70,920.00 | 2 | — | — |
| 2014-05-08 | $71,280.00 | $71,280.00 | 1 | — | — |
| 2014-05-07 | $70,920.00 | $70,920.00 | 1 | — | — |
| 2014-05-06 | $72,720.00 | $72,720.00 | 0 | — | — |
| 2014-05-05 | $73,800.00 | $73,800.00 | 2 | — | — |
| 2014-05-02 | $71,640.00 | $71,640.00 | 1 | — | — |
| 2014-05-01 | $73,800.00 | $73,800.00 | 0 | — | — |
| 2014-04-30 | $73,440.00 | $73,440.00 | 1 | — | — |
| 2014-04-29 | $73,080.00 | $73,080.00 | 1 | — | — |
| 2014-04-28 | $73,080.00 | $73,080.00 | 1 | — | — |
| 2014-04-25 | $77,400.00 | $77,400.00 | 1 | — | — |
| 2014-04-24 | $74,880.00 | $74,880.00 | 1 | — | — |
| 2014-04-23 | $75,960.00 | $75,960.00 | 2 | — | — |
| 2014-04-22 | $76,680.00 | $76,680.00 | 2 | — | — |
| 2014-04-21 | $74,520.00 | $74,520.00 | 0 | — | — |
| 2014-04-17 | $74,160.00 | $74,160.00 | 1 | — | — |
| 2014-04-16 | $76,320.00 | $76,320.00 | 1 | — | — |
| 2014-04-15 | $72,720.00 | $72,720.00 | 2 | — | — |
| 2014-04-14 | $78,480.00 | $78,480.00 | 2 | — | — |
| 2014-04-11 | $77,760.00 | $77,760.00 | 1 | — | — |
| 2014-04-10 | $75,600.00 | $75,600.00 | 2 | — | — |
| 2014-04-09 | $77,400.00 | $77,400.00 | 0 | — | — |
| 2014-04-08 | $78,840.00 | $78,840.00 | 3 | — | — |
| 2014-04-07 | $74,520.00 | $74,520.00 | 1 | — | — |
| 2014-04-04 | $72,000.00 | $72,000.00 | 3 | — | — |
| 2014-04-03 | $74,880.00 | $74,880.00 | 1 | — | — |
| 2014-04-02 | $78,480.00 | $78,480.00 | 2 | — | — |
| 2014-04-01 | $79,920.00 | $79,920.00 | 2 | — | — |
| 2014-03-31 | $74,520.00 | $74,520.00 | 1 | — | — |
| 2014-03-28 | $76,320.00 | $76,320.00 | 3 | — | — |
| 2014-03-27 | $74,520.00 | $74,520.00 | 4 | — | — |
| 2014-03-26 | $82,440.00 | $82,440.00 | 3 | — | — |
| 2014-03-25 | $83,880.00 | $83,880.00 | 4 | — | — |
| 2014-03-24 | $83,520.00 | $83,520.00 | 5 | — | — |
| 2014-03-21 | $92,880.00 | $92,880.00 | 18 | — | — |
| 2014-03-20 | $84,240.00 | $84,240.00 | 12 | — | — |
| 2014-03-19 | $72,000.00 | $72,000.00 | 2 | — | — |
| 2014-03-18 | $74,160.00 | $74,160.00 | 3 | — | — |
| 2014-03-17 | $72,360.00 | $72,360.00 | 4 | — | — |
| 2014-03-14 | $69,480.00 | $69,480.00 | 2 | — | — |
| 2014-03-13 | $69,120.00 | $69,120.00 | 4 | — | — |
| 2014-03-12 | $74,520.00 | $74,520.00 | 6 | — | — |
| 2014-03-11 | $78,480.00 | $78,480.00 | 5 | — | — |
| 2014-03-10 | $79,200.00 | $79,200.00 | 9 | — | — |
| 2014-03-07 | $83,160.00 | $83,160.00 | 6 | — | — |
| 2014-03-06 | $82,800.00 | $82,800.00 | 12 | — | — |
| 2014-03-05 | $81,000.00 | $81,000.00 | 39 | — | — |
| 2014-03-04 | $68,400.00 | $68,400.00 | 17 | — | — |
| 2014-03-03 | $62,640.00 | $62,640.00 | 4 | — | — |
| 2014-02-28 | $61,200.00 | $61,200.00 | 5 | — | — |
| 2014-02-27 | $62,640.00 | $62,640.00 | 5 | — | — |
| 2014-02-26 | $60,840.00 | $60,840.00 | 5 | — | — |
| 2014-02-25 | $52,200.00 | $52,200.00 | 2 | — | — |
| 2014-02-24 | $52,560.00 | $52,560.00 | 2 | — | — |
| 2014-02-21 | $52,200.00 | $52,200.00 | 2 | — | — |
| 2014-02-20 | $53,640.00 | $53,640.00 | 8 | — | — |
| 2014-02-19 | $52,920.00 | $52,920.00 | 7 | — | — |
| 2014-02-18 | $59,400.00 | $59,400.00 | 5 | — | — |
| 2014-02-14 | $57,960.00 | $57,960.00 | 17 | — | — |
| 2014-02-13 | $56,160.00 | $56,160.00 | 13 | — | — |
| 2014-02-12 | $50,400.00 | $50,400.00 | 2 | — | — |
| 2014-02-11 | $51,480.00 | $51,480.00 | 3 | — | — |
| 2014-02-10 | $49,680.00 | $49,680.00 | 2 | — | — |
| 2014-02-07 | $48,600.00 | $48,600.00 | 1 | — | — |
| 2014-02-06 | $48,600.00 | $48,600.00 | 4 | — | — |
| 2014-02-05 | $50,760.00 | $50,760.00 | 1 | — | — |
| 2014-02-04 | $51,120.00 | $51,120.00 | 2 | — | — |
| 2014-02-03 | $52,560.00 | $52,560.00 | 0 | — | — |
| 2014-01-31 | $52,920.00 | $52,920.00 | 0 | — | — |
| 2014-01-30 | $53,280.00 | $53,280.00 | 1 | — | — |
| 2014-01-29 | $55,440.00 | $55,440.00 | 3 | — | — |
| 2014-01-28 | $51,840.00 | $51,840.00 | 4 | — | — |
| 2014-01-27 | $50,400.00 | $50,400.00 | 3 | — | — |
| 2014-01-24 | $53,640.00 | $53,640.00 | 3 | — | — |
| 2014-01-23 | $54,360.00 | $54,360.00 | 1 | — | — |
| 2014-01-22 | $57,240.00 | $57,240.00 | 6 | — | — |
| 2014-01-21 | $57,960.00 | $57,960.00 | 5 | — | — |
| 2014-01-17 | $53,640.00 | $53,640.00 | 17 | — | — |
| 2014-01-16 | $54,720.00 | $54,720.00 | 8 | — | — |
| 2014-01-15 | $51,840.00 | $51,840.00 | 6 | — | — |
| 2014-01-14 | $49,320.00 | $49,320.00 | 7 | — | — |
| 2014-01-13 | $48,600.00 | $48,600.00 | 10 | — | — |
| 2014-01-10 | $50,400.00 | $50,400.00 | 63 | — | — |
| 2014-01-09 | $40,680.00 | $40,680.00 | 2 | — | — |
| 2014-01-08 | $38,520.00 | $38,520.00 | 1 | — | — |
| 2014-01-07 | $37,080.00 | $37,080.00 | 2 | — | — |
| 2014-01-06 | $37,080.00 | $37,080.00 | 1 | — | — |
| 2014-01-03 | $39,600.00 | $39,600.00 | 2 | — | — |
| 2014-01-02 | $41,040.00 | $41,040.00 | 7 | — | — |