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
- 1981-11-18 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 | $6.3M | $15.67M | 0 | — | — |
| 2014-12-30 | $6.2M | $15.42M | 0 | — | — |
| 2014-12-29 | $6.18M | $15.37M | 0 | — | — |
| 2014-12-26 | $6.39M | $15.9M | 0 | — | — |
| 2014-12-24 | $6.31M | $15.7M | 0 | — | — |
| 2014-12-23 | $6.28M | $15.61M | 0 | — | — |
| 2014-12-22 | $6.3M | $15.67M | 0 | — | — |
| 2014-12-19 | $6.53M | $16.25M | 0 | — | — |
| 2014-12-18 | $6.66M | $16.57M | 0 | — | — |
| 2014-12-17 | $6.59M | $16.4M | 0 | — | — |
| 2014-12-16 | $6.52M | $16.22M | 0 | — | — |
| 2014-12-15 | $6.56M | $16.31M | 0 | — | — |
| 2014-12-12 | $6.82M | $16.97M | 0 | — | — |
| 2014-12-11 | $6.89M | $17.15M | 0 | — | — |
| 2014-12-10 | $6.97M | $17.1M | 0 | — | — |
| 2014-12-09 | $6.87M | $16.85M | 0 | — | — |
| 2014-12-08 | $6.85M | $16.8M | 0 | — | — |
| 2014-12-05 | $6.82M | $16.74M | 0 | — | — |
| 2014-12-04 | $6.83M | $16.77M | 0 | — | — |
| 2014-12-03 | $6.9M | $16.93M | 0 | — | — |
| 2014-12-02 | $6.86M | $16.82M | 0 | — | — |
| 2014-12-01 | $6.79M | $16.65M | 0 | — | — |
| 2014-11-28 | $6.88M | $16.88M | 0 | — | — |
| 2014-11-26 | $6.84M | $16.78M | 0 | — | — |
| 2014-11-25 | $6.75M | $16.56M | 0 | — | — |
| 2014-11-24 | $6.71M | $16.46M | 0 | — | — |
| 2014-11-21 | $6.66M | $16.34M | 0 | — | — |
| 2014-11-20 | $6.8M | $16.69M | 0 | — | — |
| 2014-11-19 | $6.7M | $16.43M | 0 | — | — |
| 2014-11-18 | $6.83M | $16.77M | 0 | — | — |
| 2014-11-17 | $6.85M | $16.81M | 0 | — | — |
| 2014-11-14 | $6.9M | $16.93M | 0 | — | — |
| 2014-11-13 | $6.91M | $16.94M | 0 | — | — |
| 2014-11-12 | $6.91M | $16.94M | 0 | — | — |
| 2014-11-11 | $7.06M | $17.33M | 0 | — | — |
| 2014-11-10 | $6.91M | $16.94M | 0 | — | — |
| 2014-11-07 | $7.08M | $17.37M | 0 | — | — |
| 2014-11-06 | $7.25M | $17.8M | 0 | — | — |
| 2014-11-05 | $7.09M | $17.4M | 0 | — | — |
| 2014-11-04 | $7.21M | $17.68M | 0 | — | — |
| 2014-11-03 | $7.13M | $17.5M | 0 | — | — |
| 2014-10-31 | $7.1M | $17.41M | 0 | — | — |
| 2014-10-30 | $6.94M | $17.02M | 0 | — | — |
| 2014-10-29 | $6.92M | $16.99M | 0 | — | — |
| 2014-10-28 | $6.97M | $17.1M | 0 | — | — |
| 2014-10-27 | $6.92M | $16.97M | 0 | — | — |
| 2014-10-24 | $6.79M | $16.66M | 0 | — | — |
| 2014-10-23 | $6.99M | $17.15M | 0 | — | — |
| 2014-10-22 | $6.83M | $16.77M | 0 | — | — |
| 2014-10-21 | $6.91M | $16.96M | 0 | — | — |
| 2014-10-20 | $6.68M | $16.38M | 0 | — | — |
| 2014-10-17 | $6.6M | $16.19M | 0 | — | — |
| 2014-10-16 | $6.8M | $16.68M | 0 | — | — |
| 2014-10-15 | $6.61M | $16.22M | 0 | — | — |
| 2014-10-14 | $6.57M | $16.12M | 0 | — | — |
| 2014-10-13 | $6.39M | $15.68M | 0 | — | — |
| 2014-10-10 | $6.37M | $15.62M | 0 | — | — |
| 2014-10-09 | $6.49M | $15.91M | 0 | — | — |
| 2014-10-08 | $6.47M | $15.87M | 0 | — | — |
| 2014-10-07 | $6.45M | $15.82M | 0 | — | — |
| 2014-10-06 | $6.62M | $16.24M | 0 | — | — |
| 2014-10-03 | $6.74M | $16.53M | 0 | — | — |
| 2014-10-02 | $6.83M | $16.75M | 0 | — | — |
| 2014-10-01 | $6.52M | $16M | 0 | — | — |
| 2014-09-30 | $6.7M | $16.43M | 0 | — | — |
| 2014-09-29 | $6.61M | $16.21M | 0 | — | — |
| 2014-09-26 | $6.68M | $16.38M | 0 | — | — |
| 2014-09-25 | $7M | $17.16M | 0 | — | — |
| 2014-09-24 | $6.97M | $17.09M | 0 | — | — |
| 2014-09-23 | $7.08M | $17.37M | 0 | — | — |
| 2014-09-22 | $7.17M | $17.59M | 0 | — | — |
| 2014-09-19 | $7.24M | $17.75M | 0 | — | — |
| 2014-09-18 | $6.98M | $17.13M | 0 | — | — |
| 2014-09-17 | $6.92M | $16.99M | 0 | — | — |
| 2014-09-16 | $6.9M | $16.93M | 0 | — | — |
| 2014-09-15 | $7.09M | $17.38M | 0 | — | — |
| 2014-09-12 | $6.77M | $16.62M | 0 | — | — |
| 2014-09-11 | $6.84M | $16.78M | 0 | — | — |
| 2014-09-10 | $6.95M | $16.81M | 0 | — | — |
| 2014-09-09 | $6.83M | $16.52M | 0 | — | — |
| 2014-09-08 | $6.82M | $16.49M | 0 | — | — |
| 2014-09-05 | $6.77M | $16.37M | 0 | — | — |
| 2014-09-04 | $6.61M | $16M | 0 | — | — |
| 2014-09-03 | $6.67M | $16.13M | 0 | — | — |
| 2014-09-02 | $6.67M | $16.13M | 0 | — | — |
| 2014-08-29 | $6.77M | $16.39M | 0 | — | — |
| 2014-08-28 | $6.8M | $16.46M | 0 | — | — |
| 2014-08-27 | $6.83M | $16.53M | 0 | — | — |
| 2014-08-26 | $6.81M | $16.48M | 0 | — | — |
| 2014-08-25 | $6.77M | $16.39M | 0 | — | — |
| 2014-08-22 | $6.63M | $16.04M | 0 | — | — |
| 2014-08-21 | $6.71M | $16.23M | 0 | — | — |
| 2014-08-20 | $6.68M | $16.16M | 0 | — | — |
| 2014-08-19 | $6.48M | $15.68M | 0 | — | — |
| 2014-08-18 | $6.54M | $15.82M | 0 | — | — |
| 2014-08-15 | $6.59M | $15.94M | 0 | — | — |
| 2014-08-14 | $6.7M | $16.2M | 0 | — | — |
| 2014-08-13 | $6.74M | $16.3M | 0 | — | — |
| 2014-08-12 | $6.7M | $16.2M | 0 | — | — |
| 2014-08-11 | $6.78M | $16.4M | 0 | — | — |
| 2014-08-08 | $6.82M | $16.51M | 0 | — | — |
| 2014-08-07 | $6.74M | $16.3M | 0 | — | — |
| 2014-08-06 | $6.73M | $16.29M | 0 | — | — |
| 2014-08-05 | $6.85M | $16.58M | 0 | — | — |
| 2014-08-04 | $6.86M | $16.61M | 0 | — | — |
| 2014-08-01 | $6.63M | $16.04M | 0 | — | — |
| 2014-07-31 | $6.62M | $16.03M | 0 | — | — |
| 2014-07-30 | $6.71M | $16.23M | 0 | — | — |
| 2014-07-29 | $6.84M | $16.55M | 0 | — | — |
| 2014-07-28 | $6.93M | $16.77M | 0 | — | — |
| 2014-07-25 | $7.01M | $16.96M | 0 | — | — |
| 2014-07-24 | $7.07M | $17.1M | 0 | — | — |
| 2014-07-23 | $6.95M | $16.82M | 0 | — | — |
| 2014-07-22 | $6.73M | $16.27M | 0 | — | — |
| 2014-07-21 | $7.05M | $17.06M | 0 | — | — |
| 2014-07-18 | $7.19M | $17.41M | 0 | — | — |
| 2014-07-17 | $7.23M | $17.49M | 0 | — | — |
| 2014-07-16 | $7.46M | $18.06M | 0 | — | — |
| 2014-07-15 | $7.49M | $18.12M | 0 | — | — |
| 2014-07-14 | $7.47M | $18.07M | 0 | — | — |
| 2014-07-11 | $7.59M | $18.36M | 0 | — | — |
| 2014-07-10 | $7.64M | $18.49M | 0 | — | — |
| 2014-07-09 | $7.68M | $18.58M | 0 | — | — |
| 2014-07-08 | $7.67M | $18.57M | 0 | — | — |
| 2014-07-07 | $7.84M | $18.97M | 0 | — | — |
| 2014-07-03 | $7.84M | $18.97M | 0 | — | — |
| 2014-07-02 | $7.78M | $18.83M | 0 | — | — |
| 2014-07-01 | $7.74M | $18.73M | 0 | — | — |
| 2014-06-30 | $7.46M | $18.04M | 0 | — | — |
| 2014-06-27 | $7.79M | $18.86M | 0 | — | — |
| 2014-06-26 | $7.6M | $18.39M | 0 | — | — |
| 2014-06-25 | $7.56M | $18.29M | 0 | — | — |
| 2014-06-24 | $7.42M | $17.96M | 0 | — | — |
| 2014-06-23 | $7.6M | $18.39M | 0 | — | — |
| 2014-06-20 | $7.6M | $18.38M | 0 | — | — |
| 2014-06-19 | $7.64M | $18.48M | 0 | — | — |
| 2014-06-18 | $7.62M | $18.44M | 0 | — | — |
| 2014-06-17 | $7.54M | $18.25M | 0 | — | — |
| 2014-06-16 | $7.49M | $18.12M | 0 | — | — |
| 2014-06-13 | $7.54M | $18.25M | 0 | — | — |
| 2014-06-12 | $7.49M | $18.13M | 0 | — | — |
| 2014-06-11 | $7.58M | $18.1M | 0 | — | — |
| 2014-06-10 | $7.64M | $18.25M | 0 | — | — |
| 2014-06-09 | $7.49M | $17.89M | 0 | — | — |
| 2014-06-06 | $7.46M | $17.83M | 0 | — | — |
| 2014-06-05 | $7.37M | $17.61M | 0 | — | — |
| 2014-06-04 | $7.02M | $16.77M | 0 | — | — |
| 2014-06-03 | $6.89M | $16.47M | 0 | — | — |
| 2014-06-02 | $6.88M | $16.43M | 0 | — | — |
| 2014-05-30 | $6.81M | $16.27M | 0 | — | — |
| 2014-05-29 | $6.78M | $16.2M | 0 | — | — |
| 2014-05-28 | $6.65M | $15.89M | 0 | — | — |
| 2014-05-27 | $6.64M | $15.85M | 0 | — | — |
| 2014-05-23 | $6.55M | $15.65M | 0 | — | — |
| 2014-05-22 | $6.63M | $15.84M | 0 | — | — |
| 2014-05-21 | $6.77M | $16.18M | 0 | — | — |
| 2014-05-20 | $6.69M | $15.98M | 0 | — | — |
| 2014-05-19 | $6.79M | $16.21M | 0 | — | — |
| 2014-05-16 | $6.68M | $15.97M | 0 | — | — |
| 2014-05-15 | $6.68M | $15.95M | 0 | — | — |
| 2014-05-14 | $6.68M | $15.95M | 0 | — | — |
| 2014-05-13 | $6.83M | $16.31M | 0 | — | — |
| 2014-05-12 | $6.95M | $16.61M | 0 | — | — |
| 2014-05-09 | $6.82M | $16.3M | 0 | — | — |
| 2014-05-08 | $6.94M | $16.58M | 0 | — | — |
| 2014-05-07 | $7.17M | $17.13M | 0 | — | — |
| 2014-05-06 | $7.36M | $17.57M | 0 | — | — |
| 2014-05-05 | $7.31M | $17.46M | 0 | — | — |
| 2014-05-02 | $7.13M | $17.03M | 0 | — | — |
| 2014-05-01 | $7.24M | $17.3M | 0 | — | — |
| 2014-04-30 | $7.25M | $17.33M | 0 | — | — |
| 2014-04-29 | $7.29M | $17.41M | 0 | — | — |
| 2014-04-28 | $7.27M | $17.37M | 0 | — | — |
| 2014-04-25 | $7.63M | $18.23M | 0 | — | — |
| 2014-04-24 | $7.68M | $18.35M | 0 | — | — |
| 2014-04-23 | $7.57M | $18.09M | 0 | — | — |
| 2014-04-22 | $7.94M | $18.98M | 0 | — | — |
| 2014-04-21 | $7.94M | $18.98M | 0 | — | — |
| 2014-04-17 | $7.91M | $18.9M | 0 | — | — |
| 2014-04-16 | $7.85M | $18.75M | 0 | — | — |
| 2014-04-15 | $7.85M | $18.75M | 0 | — | — |
| 2014-04-14 | $7.85M | $18.76M | 0 | — | — |
| 2014-04-11 | $7.84M | $18.72M | 0 | — | — |
| 2014-04-10 | $7.9M | $18.86M | 0 | — | — |
| 2014-04-09 | $7.87M | $18.79M | 0 | — | — |
| 2014-04-08 | $7.76M | $18.53M | 0 | — | — |
| 2014-04-07 | $7.67M | $18.32M | 0 | — | — |
| 2014-04-04 | $7.72M | $18.43M | 0 | — | — |
| 2014-04-03 | $7.72M | $18.45M | 0 | — | — |
| 2014-04-02 | $7.82M | $18.69M | 0 | — | — |
| 2014-04-01 | $7.82M | $18.69M | 0 | — | — |
| 2014-03-31 | $7.72M | $18.45M | 0 | — | — |
| 2014-03-28 | $7.5M | $17.92M | 0 | — | — |
| 2014-03-27 | $7.53M | $17.99M | 0 | — | — |
| 2014-03-26 | $7.61M | $18.19M | 0 | — | — |
| 2014-03-25 | $7.87M | $18.79M | 0 | — | — |
| 2014-03-24 | $7.8M | $18.63M | 0 | — | — |
| 2014-03-21 | $7.78M | $18.59M | 0 | — | — |
| 2014-03-20 | $7.51M | $17.94M | 0 | — | — |
| 2014-03-19 | $7.48M | $17.87M | 0 | — | — |
| 2014-03-18 | $7.19M | $17.18M | 0 | — | — |
| 2014-03-17 | $7.16M | $16.88M | 0 | — | — |
| 2014-03-14 | $7.19M | $16.95M | 0 | — | — |
| 2014-03-13 | $7.16M | $16.87M | 0 | — | — |
| 2014-03-12 | $7.44M | $17.53M | 0 | — | — |
| 2014-03-11 | $7.76M | $18.28M | 0 | — | — |
| 2014-03-10 | $7.82M | $18.44M | 0 | — | — |
| 2014-03-07 | $7.78M | $18.33M | 0 | — | — |
| 2014-03-06 | $7.73M | $18.23M | 0 | — | — |
| 2014-03-05 | $7.77M | $18.31M | 0 | — | — |
| 2014-03-04 | $7.81M | $18.41M | 0 | — | — |
| 2014-03-03 | $7.69M | $18.13M | 0 | — | — |
| 2014-02-28 | $8.08M | $19.05M | 0 | — | — |
| 2014-02-27 | $7.81M | $18.41M | 0 | — | — |
| 2014-02-26 | $7.82M | $18.44M | 0 | — | — |
| 2014-02-25 | $7.63M | $17.99M | 0 | — | — |
| 2014-02-24 | $7.65M | $18.03M | 0 | — | — |
| 2014-02-21 | $7.55M | $17.79M | 0 | — | — |
| 2014-02-20 | $7.55M | $17.79M | 0 | — | — |
| 2014-02-19 | $7.52M | $17.73M | 0 | — | — |
| 2014-02-18 | $7.58M | $17.86M | 0 | — | — |
| 2014-02-14 | $7.25M | $17.1M | 0 | — | — |
| 2014-02-13 | $7.04M | $16.6M | 0 | — | — |
| 2014-02-12 | $7.07M | $16.66M | 0 | — | — |
| 2014-02-11 | $7.16M | $16.87M | 0 | — | — |
| 2014-02-10 | $7.1M | $16.73M | 0 | — | — |
| 2014-02-07 | $7.03M | $16.57M | 0 | — | — |
| 2014-02-06 | $6.97M | $16.43M | 0 | — | — |
| 2014-02-05 | $7.01M | $16.52M | 0 | — | — |
| 2014-02-04 | $7.18M | $16.91M | 0 | — | — |
| 2014-02-03 | $7.21M | $17M | 0 | — | — |
| 2014-01-31 | $7.16M | $16.87M | 0 | — | — |
| 2014-01-30 | $7.16M | $16.87M | 0 | — | — |
| 2014-01-29 | $7.13M | $16.81M | 0 | — | — |
| 2014-01-28 | $7.16M | $16.88M | 0 | — | — |
| 2014-01-27 | $6.88M | $16.21M | 0 | — | — |
| 2014-01-24 | $6.91M | $16.29M | 0 | — | — |
| 2014-01-23 | $7.1M | $16.74M | 0 | — | — |
| 2014-01-22 | $7.14M | $16.83M | 0 | — | — |
| 2014-01-21 | $7.06M | $16.63M | 0 | — | — |
| 2014-01-17 | $7.02M | $16.54M | 0 | — | — |
| 2014-01-16 | $6.95M | $16.39M | 0 | — | — |
| 2014-01-15 | $6.91M | $16.28M | 0 | — | — |
| 2014-01-14 | $6.89M | $16.25M | 0 | — | — |
| 2014-01-13 | $6.87M | $16.19M | 0 | — | — |
| 2014-01-10 | $6.95M | $16.39M | 0 | — | — |
| 2014-01-09 | $6.71M | $15.82M | 0 | — | — |
| 2014-01-08 | $6.6M | $15.55M | 0 | — | — |
| 2014-01-07 | $6.64M | $15.64M | 0 | — | — |
| 2014-01-06 | $6.56M | $15.46M | 0 | — | — |
| 2014-01-03 | $6.47M | $15.24M | 0 | — | — |
| 2014-01-02 | $6.64M | $15.65M | 0 | — | — |