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
- 2008-03-12 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 | $45,300.00 | $45,300.00 | 73 | — | — |
| 2014-12-30 | $45,600.00 | $45,600.00 | 51 | — | — |
| 2014-12-29 | $46,200.00 | $46,200.00 | 54 | — | — |
| 2014-12-26 | $45,900.00 | $45,900.00 | 42 | — | — |
| 2014-12-24 | $44,700.00 | $44,700.00 | 33 | — | — |
| 2014-12-23 | $45,300.00 | $45,300.00 | 54 | — | — |
| 2014-12-22 | $46,500.00 | $46,500.00 | 60 | — | — |
| 2014-12-19 | $47,100.00 | $47,100.00 | 64 | — | — |
| 2014-12-18 | $48,600.00 | $48,600.00 | 56 | — | — |
| 2014-12-17 | $48,900.00 | $48,900.00 | 50 | — | — |
| 2014-12-16 | $45,900.00 | $45,900.00 | 62 | — | — |
| 2014-12-15 | $48,900.00 | $48,900.00 | 30 | — | — |
| 2014-12-12 | $50,700.00 | $50,700.00 | 23 | — | — |
| 2014-12-11 | $50,700.00 | $50,700.00 | 39 | — | — |
| 2014-12-10 | $49,500.00 | $49,500.00 | 44 | — | — |
| 2014-12-09 | $50,700.00 | $50,700.00 | 61 | — | — |
| 2014-12-08 | $49,800.00 | $49,800.00 | 58 | — | — |
| 2014-12-05 | $50,700.00 | $50,700.00 | 59 | — | — |
| 2014-12-04 | $50,100.00 | $50,100.00 | 37 | — | — |
| 2014-12-03 | $50,700.00 | $50,700.00 | 45 | — | — |
| 2014-12-02 | $51,600.00 | $51,600.00 | 46 | — | — |
| 2014-12-01 | $51,900.00 | $51,900.00 | 53 | — | — |
| 2014-11-28 | $53,400.00 | $53,400.00 | 18 | — | — |
| 2014-11-26 | $54,900.00 | $54,900.00 | 37 | — | — |
| 2014-11-25 | $54,900.00 | $54,900.00 | 114 | — | — |
| 2014-11-24 | $56,700.00 | $56,700.00 | 180 | — | — |
| 2014-11-21 | $62,100.00 | $62,100.00 | 165 | — | — |
| 2014-11-20 | $55,800.00 | $55,800.00 | 27 | — | — |
| 2014-11-19 | $54,300.00 | $54,300.00 | 22 | — | — |
| 2014-11-18 | $55,200.00 | $55,200.00 | 19 | — | — |
| 2014-11-17 | $54,300.00 | $54,300.00 | 30 | — | — |
| 2014-11-14 | $56,100.00 | $56,100.00 | 23 | — | — |
| 2014-11-13 | $56,400.00 | $56,400.00 | 24 | — | — |
| 2014-11-12 | $57,600.00 | $57,600.00 | 16 | — | — |
| 2014-11-11 | $57,300.00 | $57,300.00 | 31 | — | — |
| 2014-11-10 | $57,900.00 | $57,900.00 | 28 | — | — |
| 2014-11-07 | $58,500.00 | $58,500.00 | 39 | — | — |
| 2014-11-06 | $61,200.00 | $61,200.00 | 36 | — | — |
| 2014-11-05 | $57,600.00 | $57,600.00 | 23 | — | — |
| 2014-11-04 | $59,700.00 | $59,700.00 | 41 | — | — |
| 2014-11-03 | $57,300.00 | $57,300.00 | 94 | — | — |
| 2014-10-31 | $61,500.00 | $61,500.00 | 53 | — | — |
| 2014-10-30 | $66,300.00 | $66,300.00 | 40 | — | — |
| 2014-10-29 | $64,200.00 | $64,200.00 | 50 | — | — |
| 2014-10-28 | $61,800.00 | $61,800.00 | 38 | — | — |
| 2014-10-27 | $60,000.00 | $60,000.00 | 52 | — | — |
| 2014-10-24 | $57,000.00 | $57,000.00 | 29 | — | — |
| 2014-10-23 | $56,700.00 | $56,700.00 | 35 | — | — |
| 2014-10-22 | $55,800.00 | $55,800.00 | 34 | — | — |
| 2014-10-21 | $57,600.00 | $57,600.00 | 35 | — | — |
| 2014-10-20 | $54,900.00 | $54,900.00 | 33 | — | — |
| 2014-10-17 | $55,800.00 | $55,800.00 | 46 | — | — |
| 2014-10-16 | $57,900.00 | $57,900.00 | 61 | — | — |
| 2014-10-15 | $52,200.00 | $52,200.00 | 58 | — | — |
| 2014-10-14 | $49,800.00 | $49,800.00 | 60 | — | — |
| 2014-10-13 | $47,400.00 | $47,400.00 | 66 | — | — |
| 2014-10-10 | $51,300.00 | $51,300.00 | 63 | — | — |
| 2014-10-09 | $54,300.00 | $54,300.00 | 74 | — | — |
| 2014-10-08 | $56,700.00 | $56,700.00 | 75 | — | — |
| 2014-10-07 | $55,500.00 | $55,500.00 | 63 | — | — |
| 2014-10-06 | $59,100.00 | $59,100.00 | 31 | — | — |
| 2014-10-03 | $62,400.00 | $62,400.00 | 33 | — | — |
| 2014-10-02 | $61,200.00 | $61,200.00 | 52 | — | — |
| 2014-10-01 | $59,700.00 | $59,700.00 | 61 | — | — |
| 2014-09-30 | $61,800.00 | $61,800.00 | 64 | — | — |
| 2014-09-29 | $63,300.00 | $63,300.00 | 42 | — | — |
| 2014-09-26 | $63,900.00 | $63,900.00 | 55 | — | — |
| 2014-09-25 | $63,600.00 | $63,600.00 | 47 | — | — |
| 2014-09-24 | $65,700.00 | $65,700.00 | 40 | — | — |
| 2014-09-23 | $66,900.00 | $66,900.00 | 122 | — | — |
| 2014-09-22 | $63,300.00 | $63,300.00 | 36 | — | — |
| 2014-09-19 | $65,700.00 | $65,700.00 | 52 | — | — |
| 2014-09-18 | $65,700.00 | $65,700.00 | 26 | — | — |
| 2014-09-17 | $66,600.00 | $66,600.00 | 26 | — | — |
| 2014-09-16 | $66,900.00 | $66,900.00 | 32 | — | — |
| 2014-09-15 | $66,300.00 | $66,300.00 | 48 | — | — |
| 2014-09-12 | $68,100.00 | $68,100.00 | 39 | — | — |
| 2014-09-11 | $68,700.00 | $68,700.00 | 21 | — | — |
| 2014-09-10 | $67,800.00 | $67,800.00 | 38 | — | — |
| 2014-09-09 | $68,400.00 | $68,400.00 | 39 | — | — |
| 2014-09-08 | $71,100.00 | $71,100.00 | 63 | — | — |
| 2014-09-05 | $71,700.00 | $71,700.00 | 52 | — | — |
| 2014-09-04 | $66,900.00 | $66,900.00 | 32 | — | — |
| 2014-09-03 | $68,400.00 | $68,400.00 | 34 | — | — |
| 2014-09-02 | $69,000.00 | $69,000.00 | 43 | — | — |
| 2014-08-29 | $70,800.00 | $70,800.00 | 34 | — | — |
| 2014-08-28 | $71,700.00 | $71,700.00 | 48 | — | — |
| 2014-08-27 | $74,400.00 | $74,400.00 | 195 | — | — |
| 2014-08-26 | $70,200.00 | $70,200.00 | 119 | — | — |
| 2014-08-25 | $63,000.00 | $63,000.00 | 65 | — | — |
| 2014-08-22 | $64,500.00 | $64,500.00 | 77 | — | — |
| 2014-08-21 | $66,000.00 | $66,000.00 | 132 | — | — |
| 2014-08-20 | $69,600.00 | $69,600.00 | 38 | — | — |
| 2014-08-19 | $69,900.00 | $69,900.00 | 98 | — | — |
| 2014-08-18 | $72,900.00 | $72,900.00 | 100 | — | — |
| 2014-08-15 | $75,900.00 | $75,900.00 | 86 | — | — |
| 2014-08-14 | $78,600.00 | $78,600.00 | 44 | — | — |
| 2014-08-13 | $80,100.00 | $80,100.00 | 87 | — | — |
| 2014-08-12 | $83,700.00 | $83,700.00 | 99 | — | — |
| 2014-08-11 | $91,800.00 | $91,800.00 | 68 | — | — |
| 2014-08-08 | $93,000.00 | $93,000.00 | 52 | — | — |
| 2014-08-07 | $93,300.00 | $93,300.00 | 154 | — | — |
| 2014-08-06 | $87,900.00 | $87,900.00 | 45 | — | — |
| 2014-08-05 | $85,500.00 | $85,500.00 | 46 | — | — |
| 2014-08-04 | $84,600.00 | $84,600.00 | 35 | — | — |
| 2014-08-01 | $84,000.00 | $84,000.00 | 64 | — | — |
| 2014-07-31 | $85,200.00 | $85,200.00 | 54 | — | — |
| 2014-07-30 | $88,800.00 | $88,800.00 | 50 | — | — |
| 2014-07-29 | $88,800.00 | $88,800.00 | 43 | — | — |
| 2014-07-28 | $87,600.00 | $87,600.00 | 63 | — | — |
| 2014-07-25 | $88,200.00 | $88,200.00 | 55 | — | — |
| 2014-07-24 | $88,200.00 | $88,200.00 | 82 | — | — |
| 2014-07-23 | $91,200.00 | $91,200.00 | 137 | — | — |
| 2014-07-22 | $87,000.00 | $87,000.00 | 160 | — | — |
| 2014-07-21 | $83,700.00 | $83,700.00 | 52 | — | — |
| 2014-07-18 | $81,300.00 | $81,300.00 | 70 | — | — |
| 2014-07-17 | $77,400.00 | $77,400.00 | 61 | — | — |
| 2014-07-16 | $80,700.00 | $80,700.00 | 55 | — | — |
| 2014-07-15 | $81,900.00 | $81,900.00 | 75 | — | — |
| 2014-07-14 | $85,200.00 | $85,200.00 | 55 | — | — |
| 2014-07-11 | $85,500.00 | $85,500.00 | 31 | — | — |
| 2014-07-10 | $84,300.00 | $84,300.00 | 55 | — | — |
| 2014-07-09 | $87,600.00 | $87,600.00 | 69 | — | — |
| 2014-07-08 | $86,400.00 | $86,400.00 | 118 | — | — |
| 2014-07-07 | $90,600.00 | $90,600.00 | 81 | — | — |
| 2014-07-03 | $93,900.00 | $93,900.00 | 64 | — | — |
| 2014-07-02 | $93,900.00 | $93,900.00 | 88 | — | — |
| 2014-07-01 | $97,500.00 | $97,500.00 | 230 | — | — |
| 2014-06-30 | $91,800.00 | $91,800.00 | 104 | — | — |
| 2014-06-27 | $90,600.00 | $90,600.00 | 78 | — | — |
| 2014-06-26 | $91,500.00 | $91,500.00 | 63 | — | — |
| 2014-06-25 | $91,800.00 | $91,800.00 | 84 | — | — |
| 2014-06-24 | $90,900.00 | $90,900.00 | 100 | — | — |
| 2014-06-23 | $93,900.00 | $93,900.00 | 173 | — | — |
| 2014-06-20 | $90,000.00 | $90,000.00 | 444 | — | — |
| 2014-06-19 | $90,900.00 | $90,900.00 | 63 | — | — |
| 2014-06-18 | $91,500.00 | $91,500.00 | 105 | — | — |
| 2014-06-17 | $91,500.00 | $91,500.00 | 192 | — | — |
| 2014-06-16 | $85,800.00 | $85,800.00 | 110 | — | — |
| 2014-06-13 | $86,700.00 | $86,700.00 | 240 | — | — |
| 2014-06-12 | $93,000.00 | $93,000.00 | 253 | — | — |
| 2014-06-11 | $97,500.00 | $97,500.00 | 610 | — | — |
| 2014-06-10 | $93,900.00 | $93,900.00 | 431 | — | — |
| 2014-06-09 | $80,400.00 | $80,400.00 | 171 | — | — |
| 2014-06-06 | $72,300.00 | $72,300.00 | 34 | — | — |
| 2014-06-05 | $72,000.00 | $72,000.00 | 69 | — | — |
| 2014-06-04 | $67,500.00 | $67,500.00 | 31 | — | — |
| 2014-06-03 | $65,700.00 | $65,700.00 | 37 | — | — |
| 2014-06-02 | $66,900.00 | $66,900.00 | 51 | — | — |
| 2014-05-30 | $69,000.00 | $69,000.00 | 52 | — | — |
| 2014-05-29 | $71,700.00 | $71,700.00 | 46 | — | — |
| 2014-05-28 | $74,400.00 | $74,400.00 | 76 | — | — |
| 2014-05-27 | $72,900.00 | $72,900.00 | 74 | — | — |
| 2014-05-23 | $69,000.00 | $69,000.00 | 62 | — | — |
| 2014-05-22 | $64,800.00 | $64,800.00 | 63 | — | — |
| 2014-05-21 | $62,400.00 | $62,400.00 | 35 | — | — |
| 2014-05-20 | $63,000.00 | $63,000.00 | 68 | — | — |
| 2014-05-19 | $65,100.00 | $65,100.00 | 49 | — | — |
| 2014-05-16 | $65,100.00 | $65,100.00 | 40 | — | — |
| 2014-05-15 | $66,600.00 | $66,600.00 | 92 | — | — |
| 2014-05-14 | $69,000.00 | $69,000.00 | 69 | — | — |
| 2014-05-13 | $71,100.00 | $71,100.00 | 53 | — | — |
| 2014-05-12 | $71,400.00 | $71,400.00 | 54 | — | — |
| 2014-05-09 | $69,900.00 | $69,900.00 | 66 | — | — |
| 2014-05-08 | $69,900.00 | $69,900.00 | 117 | — | — |
| 2014-05-07 | $77,400.00 | $77,400.00 | 131 | — | — |
| 2014-05-06 | $73,800.00 | $73,800.00 | 97 | — | — |
| 2014-05-05 | $79,200.00 | $79,200.00 | 171 | — | — |
| 2014-05-02 | $73,200.00 | $73,200.00 | 68 | — | — |
| 2014-05-01 | $73,200.00 | $73,200.00 | 65 | — | — |
| 2014-04-30 | $73,500.00 | $73,500.00 | 79 | — | — |
| 2014-04-29 | $74,400.00 | $74,400.00 | 114 | — | — |
| 2014-04-28 | $71,700.00 | $71,700.00 | 371 | — | — |
| 2014-04-25 | $68,700.00 | $68,700.00 | 95 | — | — |
| 2014-04-24 | $68,400.00 | $68,400.00 | 161 | — | — |
| 2014-04-23 | $68,700.00 | $68,700.00 | 256 | — | — |
| 2014-04-22 | $62,400.00 | $62,400.00 | 154 | — | — |
| 2014-04-21 | $55,500.00 | $55,500.00 | 84 | — | — |
| 2014-04-17 | $54,000.00 | $54,000.00 | 87 | — | — |
| 2014-04-16 | $55,800.00 | $55,800.00 | 110 | — | — |
| 2014-04-15 | $52,200.00 | $52,200.00 | 243 | — | — |
| 2014-04-14 | $56,400.00 | $56,400.00 | 195 | — | — |
| 2014-04-11 | $61,800.00 | $61,800.00 | 105 | — | — |
| 2014-04-10 | $64,800.00 | $64,800.00 | 109 | — | — |
| 2014-04-09 | $69,900.00 | $69,900.00 | 67 | — | — |
| 2014-04-08 | $69,300.00 | $69,300.00 | 120 | — | — |
| 2014-04-07 | $67,800.00 | $67,800.00 | 97 | — | — |
| 2014-04-04 | $68,400.00 | $68,400.00 | 168 | — | — |
| 2014-04-03 | $71,400.00 | $71,400.00 | 103 | — | — |
| 2014-04-02 | $73,500.00 | $73,500.00 | 120 | — | — |
| 2014-04-01 | $76,800.00 | $76,800.00 | 157 | — | — |
| 2014-03-31 | $75,000.00 | $75,000.00 | 205 | — | — |
| 2014-03-28 | $66,600.00 | $66,600.00 | 168 | — | — |
| 2014-03-27 | $71,100.00 | $71,100.00 | 103 | — | — |
| 2014-03-26 | $71,700.00 | $71,700.00 | 160 | — | — |
| 2014-03-25 | $77,700.00 | $77,700.00 | 134 | — | — |
| 2014-03-24 | $81,000.00 | $81,000.00 | 194 | — | — |
| 2014-03-21 | $87,600.00 | $87,600.00 | 201 | — | — |
| 2014-03-20 | $89,700.00 | $89,700.00 | 100 | — | — |
| 2014-03-19 | $92,400.00 | $92,400.00 | 302 | — | — |
| 2014-03-18 | $84,600.00 | $84,600.00 | 588 | — | — |
| 2014-03-17 | $96,600.00 | $96,600.00 | 219 | — | — |
| 2014-03-14 | $94,200.00 | $94,200.00 | 124 | — | — |
| 2014-03-13 | $90,600.00 | $90,600.00 | 339 | — | — |
| 2014-03-12 | $97,500.00 | $97,500.00 | 112 | — | — |
| 2014-03-11 | $100,500.00 | $100,500.00 | 121 | — | — |
| 2014-03-10 | $105,600.00 | $105,600.00 | 171 | — | — |
| 2014-03-07 | $100,800.00 | $100,800.00 | 228 | — | — |
| 2014-03-06 | $103,800.00 | $103,800.00 | 338 | — | — |
| 2014-03-05 | $116,400.00 | $116,400.00 | 91 | — | — |
| 2014-03-04 | $119,100.00 | $119,100.00 | 110 | — | — |
| 2014-03-03 | $115,500.00 | $115,500.00 | 133 | — | — |
| 2014-02-28 | $118,500.00 | $118,500.00 | 248 | — | — |
| 2014-02-27 | $115,500.00 | $115,500.00 | 157 | — | — |
| 2014-02-26 | $120,000.00 | $120,000.00 | 161 | — | — |
| 2014-02-25 | $123,000.00 | $123,000.00 | 165 | — | — |
| 2014-02-24 | $120,300.00 | $120,300.00 | 168 | — | — |
| 2014-02-21 | $117,300.00 | $117,300.00 | 195 | — | — |
| 2014-02-20 | $117,300.00 | $117,300.00 | 452 | — | — |
| 2014-02-19 | $108,000.00 | $108,000.00 | 165 | — | — |
| 2014-02-18 | $113,700.00 | $113,700.00 | 595 | — | — |
| 2014-02-14 | $111,900.00 | $111,900.00 | 1,358 | — | — |
| 2014-02-13 | $130,800.00 | $130,800.00 | 272 | — | — |
| 2014-02-12 | $130,200.00 | $130,200.00 | 790 | — | — |
| 2014-02-11 | $155,700.00 | $155,700.00 | 176 | — | — |
| 2014-02-10 | $161,700.00 | $161,700.00 | 428 | — | — |
| 2014-02-07 | $147,900.00 | $147,900.00 | 609 | — | — |
| 2014-02-06 | $128,100.00 | $128,100.00 | 191 | — | — |
| 2014-02-05 | $124,500.00 | $124,500.00 | 229 | — | — |
| 2014-02-04 | $127,200.00 | $127,200.00 | 196 | — | — |
| 2014-02-03 | $126,600.00 | $126,600.00 | 651 | — | — |
| 2014-01-31 | $158,100.00 | $158,100.00 | 162 | — | — |
| 2014-01-30 | $162,300.00 | $162,300.00 | 186 | — | — |
| 2014-01-29 | $158,400.00 | $158,400.00 | 173 | — | — |
| 2014-01-28 | $165,900.00 | $165,900.00 | 215 | — | — |
| 2014-01-27 | $151,800.00 | $151,800.00 | 469 | — | — |
| 2014-01-24 | $171,000.00 | $171,000.00 | 258 | — | — |
| 2014-01-23 | $183,300.00 | $183,300.00 | 250 | — | — |
| 2014-01-22 | $181,800.00 | $181,800.00 | 304 | — | — |
| 2014-01-21 | $191,400.00 | $191,400.00 | 670 | — | — |
| 2014-01-17 | $210,000.00 | $210,000.00 | 371 | — | — |
| 2014-01-16 | $224,400.00 | $224,400.00 | 421 | — | — |
| 2014-01-15 | $203,100.00 | $203,100.00 | 340 | — | — |
| 2014-01-14 | $208,800.00 | $208,800.00 | 524 | — | — |
| 2014-01-13 | $217,200.00 | $217,200.00 | 724 | — | — |
| 2014-01-10 | $190,500.00 | $190,500.00 | 227 | — | — |
| 2014-01-09 | $181,200.00 | $181,200.00 | 502 | — | — |
| 2014-01-08 | $187,200.00 | $187,200.00 | 847 | — | — |
| 2014-01-07 | $160,800.00 | $160,800.00 | 312 | — | — |
| 2014-01-06 | $156,000.00 | $156,000.00 | 133 | — | — |
| 2014-01-03 | $152,700.00 | $152,700.00 | 150 | — | — |
| 2014-01-02 | $152,400.00 | $152,400.00 | 183 | — | — |