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
- 2006-12-18 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 | $12,775.00 | $12,775.00 | 138 | — | — |
| 2014-12-30 | $12,862.50 | $12,862.50 | 102 | — | — |
| 2014-12-29 | $13,037.50 | $13,037.50 | 84 | — | — |
| 2014-12-26 | $12,950.00 | $12,950.00 | 41 | — | — |
| 2014-12-24 | $12,775.00 | $12,775.00 | 20 | — | — |
| 2014-12-23 | $13,387.50 | $13,387.50 | 92 | — | — |
| 2014-12-22 | $13,387.50 | $13,387.50 | 141 | — | — |
| 2014-12-19 | $13,300.00 | $13,300.00 | 59 | — | — |
| 2014-12-18 | $13,125.00 | $13,125.00 | 50 | — | — |
| 2014-12-17 | $12,862.50 | $12,862.50 | 51 | — | — |
| 2014-12-16 | $13,125.00 | $13,125.00 | 53 | — | — |
| 2014-12-15 | $12,687.50 | $12,687.50 | 52 | — | — |
| 2014-12-12 | $12,862.50 | $12,862.50 | 76 | — | — |
| 2014-12-11 | $13,212.50 | $13,212.50 | 19 | — | — |
| 2014-12-10 | $13,212.50 | $13,212.50 | 22 | — | — |
| 2014-12-09 | $13,300.00 | $13,300.00 | 42 | — | — |
| 2014-12-08 | $13,387.50 | $13,387.50 | 52 | — | — |
| 2014-12-05 | $13,650.00 | $13,650.00 | 31 | — | — |
| 2014-12-04 | $13,125.00 | $13,125.00 | 79 | — | — |
| 2014-12-03 | $13,825.00 | $13,825.00 | 47 | — | — |
| 2014-12-02 | $13,912.50 | $13,912.50 | 132 | — | — |
| 2014-12-01 | $14,525.00 | $14,525.00 | 74 | — | — |
| 2014-11-28 | $15,050.00 | $15,050.00 | 29 | — | — |
| 2014-11-26 | $14,350.00 | $14,350.00 | 74 | — | — |
| 2014-11-25 | $14,612.50 | $14,612.50 | 86 | — | — |
| 2014-11-24 | $14,787.50 | $14,787.50 | 339 | — | — |
| 2014-11-21 | $12,775.00 | $12,775.00 | 30 | — | — |
| 2014-11-20 | $13,037.50 | $13,037.50 | 22 | — | — |
| 2014-11-19 | $12,950.00 | $12,950.00 | 26 | — | — |
| 2014-11-18 | $12,687.50 | $12,687.50 | 61 | — | — |
| 2014-11-17 | $12,250.00 | $12,250.00 | 61 | — | — |
| 2014-11-14 | $13,125.00 | $13,125.00 | 68 | — | — |
| 2014-11-13 | $12,512.50 | $12,512.50 | 39 | — | — |
| 2014-11-12 | $12,862.50 | $12,862.50 | 15 | — | — |
| 2014-11-11 | $12,862.50 | $12,862.50 | 46 | — | — |
| 2014-11-10 | $12,512.50 | $12,512.50 | 26 | — | — |
| 2014-11-07 | $13,037.50 | $13,037.50 | 29 | — | — |
| 2014-11-06 | $12,425.00 | $12,425.00 | 49 | — | — |
| 2014-11-05 | $13,125.00 | $13,125.00 | 23 | — | — |
| 2014-11-04 | $13,387.50 | $13,387.50 | 10 | — | — |
| 2014-11-03 | $13,300.00 | $13,300.00 | 16 | — | — |
| 2014-10-31 | $13,212.50 | $13,212.50 | 40 | — | — |
| 2014-10-30 | $13,737.50 | $13,737.50 | 36 | — | — |
| 2014-10-29 | $13,737.50 | $13,737.50 | 35 | — | — |
| 2014-10-28 | $14,087.50 | $14,087.50 | 30 | — | — |
| 2014-10-27 | $14,000.00 | $14,000.00 | 40 | — | — |
| 2014-10-24 | $13,825.00 | $13,825.00 | 78 | — | — |
| 2014-10-23 | $15,487.50 | $15,487.50 | 98 | — | — |
| 2014-10-22 | $15,137.50 | $15,137.50 | 68 | — | — |
| 2014-10-21 | $14,525.00 | $14,525.00 | 48 | — | — |
| 2014-10-20 | $14,525.00 | $14,525.00 | 65 | — | — |
| 2014-10-17 | $13,650.00 | $13,650.00 | 73 | — | — |
| 2014-10-16 | $13,125.00 | $13,125.00 | 56 | — | — |
| 2014-10-15 | $11,987.50 | $11,987.50 | 55 | — | — |
| 2014-10-14 | $12,600.00 | $12,600.00 | 40 | — | — |
| 2014-10-13 | $12,162.50 | $12,162.50 | 30 | — | — |
| 2014-10-10 | $12,512.50 | $12,512.50 | 108 | — | — |
| 2014-10-09 | $12,337.50 | $12,337.50 | 56 | — | — |
| 2014-10-08 | $12,950.00 | $12,950.00 | 209 | — | — |
| 2014-10-07 | $14,087.50 | $14,087.50 | 31 | — | — |
| 2014-10-06 | $14,437.50 | $14,437.50 | 35 | — | — |
| 2014-10-03 | $15,225.00 | $15,225.00 | 42 | — | — |
| 2014-10-02 | $14,787.50 | $14,787.50 | 38 | — | — |
| 2014-10-01 | $14,787.50 | $14,787.50 | 44 | — | — |
| 2014-09-30 | $15,575.00 | $15,575.00 | 73 | — | — |
| 2014-09-29 | $14,700.00 | $14,700.00 | 61 | — | — |
| 2014-09-26 | $14,175.00 | $14,175.00 | 45 | — | — |
| 2014-09-25 | $14,612.50 | $14,612.50 | 53 | — | — |
| 2014-09-24 | $15,050.00 | $15,050.00 | 31 | — | — |
| 2014-09-23 | $15,312.50 | $15,312.50 | 47 | — | — |
| 2014-09-22 | $14,350.00 | $14,350.00 | 80 | — | — |
| 2014-09-19 | $15,312.50 | $15,312.50 | 54 | — | — |
| 2014-09-18 | $15,137.50 | $15,137.50 | 42 | — | — |
| 2014-09-17 | $15,312.50 | $15,312.50 | 58 | — | — |
| 2014-09-16 | $15,575.00 | $15,575.00 | 199 | — | — |
| 2014-09-15 | $16,100.00 | $16,100.00 | 292 | — | — |
| 2014-09-12 | $18,462.50 | $18,462.50 | 296 | — | — |
| 2014-09-11 | $20,650.00 | $20,650.00 | 120 | — | — |
| 2014-09-10 | $19,250.00 | $19,250.00 | 132 | — | — |
| 2014-09-09 | $20,212.50 | $20,212.50 | 80 | — | — |
| 2014-09-08 | $21,875.00 | $21,875.00 | 56 | — | — |
| 2014-09-05 | $22,837.50 | $22,837.50 | 30 | — | — |
| 2014-09-04 | $22,487.50 | $22,487.50 | 44 | — | — |
| 2014-09-03 | $22,925.00 | $22,925.00 | 38 | — | — |
| 2014-09-02 | $22,925.00 | $22,925.00 | 127 | — | — |
| 2014-08-29 | $22,925.00 | $22,925.00 | 196 | — | — |
| 2014-08-28 | $20,125.00 | $20,125.00 | 52 | — | — |
| 2014-08-27 | $19,425.00 | $19,425.00 | 53 | — | — |
| 2014-08-26 | $19,862.50 | $19,862.50 | 56 | — | — |
| 2014-08-25 | $20,125.00 | $20,125.00 | 55 | — | — |
| 2014-08-22 | $19,687.50 | $19,687.50 | 49 | — | — |
| 2014-08-21 | $20,212.50 | $20,212.50 | 144 | — | — |
| 2014-08-20 | $20,300.00 | $20,300.00 | 288 | — | — |
| 2014-08-19 | $17,500.00 | $17,500.00 | 180 | — | — |
| 2014-08-18 | $16,012.50 | $16,012.50 | 22 | — | — |
| 2014-08-15 | $15,837.50 | $15,837.50 | 58 | — | — |
| 2014-08-14 | $16,100.00 | $16,100.00 | 166 | — | — |
| 2014-08-13 | $15,837.50 | $15,837.50 | 66 | — | — |
| 2014-08-12 | $15,137.50 | $15,137.50 | 47 | — | — |
| 2014-08-11 | $14,962.50 | $14,962.50 | 62 | — | — |
| 2014-08-08 | $14,350.00 | $14,350.00 | 29 | — | — |
| 2014-08-07 | $14,525.00 | $14,525.00 | 42 | — | — |
| 2014-08-06 | $14,612.50 | $14,612.50 | 33 | — | — |
| 2014-08-05 | $15,312.50 | $15,312.50 | 58 | — | — |
| 2014-08-04 | $15,312.50 | $15,312.50 | 35 | — | — |
| 2014-08-01 | $14,262.50 | $14,262.50 | 48 | — | — |
| 2014-07-31 | $15,312.50 | $15,312.50 | 70 | — | — |
| 2014-07-30 | $16,625.00 | $16,625.00 | 109 | — | — |
| 2014-07-29 | $17,150.00 | $17,150.00 | 554 | — | — |
| 2014-07-28 | $12,775.00 | $12,775.00 | 162 | — | — |
| 2014-07-25 | $12,862.50 | $12,862.50 | 75 | — | — |
| 2014-07-24 | $13,300.00 | $13,300.00 | 27 | — | — |
| 2014-07-23 | $13,737.50 | $13,737.50 | 12 | — | — |
| 2014-07-22 | $13,212.50 | $13,212.50 | 39 | — | — |
| 2014-07-21 | $14,175.00 | $14,175.00 | 27 | — | — |
| 2014-07-18 | $14,350.00 | $14,350.00 | 74 | — | — |
| 2014-07-17 | $13,037.50 | $13,037.50 | 70 | — | — |
| 2014-07-16 | $11,900.00 | $11,900.00 | 40 | — | — |
| 2014-07-15 | $12,425.00 | $12,425.00 | 37 | — | — |
| 2014-07-14 | $13,125.00 | $13,125.00 | 32 | — | — |
| 2014-07-11 | $13,037.50 | $13,037.50 | 33 | — | — |
| 2014-07-10 | $13,212.50 | $13,212.50 | 30 | — | — |
| 2014-07-09 | $13,300.00 | $13,300.00 | 19 | — | — |
| 2014-07-08 | $13,562.50 | $13,562.50 | 56 | — | — |
| 2014-07-07 | $14,087.50 | $14,087.50 | 60 | — | — |
| 2014-07-03 | $14,437.50 | $14,437.50 | 38 | — | — |
| 2014-07-02 | $14,612.50 | $14,612.50 | 88 | — | — |
| 2014-07-01 | $15,225.00 | $15,225.00 | 60 | — | — |
| 2014-06-30 | $15,050.00 | $15,050.00 | 27 | — | — |
| 2014-06-27 | $14,962.50 | $14,962.50 | 47 | — | — |
| 2014-06-26 | $14,962.50 | $14,962.50 | 46 | — | — |
| 2014-06-25 | $14,962.50 | $14,962.50 | 66 | — | — |
| 2014-06-24 | $14,350.00 | $14,350.00 | 35 | — | — |
| 2014-06-23 | $14,612.50 | $14,612.50 | 63 | — | — |
| 2014-06-20 | $15,662.50 | $15,662.50 | 50 | — | — |
| 2014-06-19 | $16,100.00 | $16,100.00 | 118 | — | — |
| 2014-06-18 | $14,875.00 | $14,875.00 | 60 | — | — |
| 2014-06-17 | $14,087.50 | $14,087.50 | 57 | — | — |
| 2014-06-16 | $13,475.00 | $13,475.00 | 31 | — | — |
| 2014-06-13 | $13,737.50 | $13,737.50 | 85 | — | — |
| 2014-06-12 | $12,425.00 | $12,425.00 | 34 | — | — |
| 2014-06-11 | $12,950.00 | $12,950.00 | 44 | — | — |
| 2014-06-10 | $13,037.50 | $13,037.50 | 226 | — | — |
| 2014-06-09 | $14,350.00 | $14,350.00 | 273 | — | — |
| 2014-06-06 | $12,075.00 | $12,075.00 | 33 | — | — |
| 2014-06-05 | $11,637.50 | $11,637.50 | 30 | — | — |
| 2014-06-04 | $11,550.00 | $11,550.00 | 32 | — | — |
| 2014-06-03 | $11,987.50 | $11,987.50 | 41 | — | — |
| 2014-06-02 | $12,162.50 | $12,162.50 | 36 | — | — |
| 2014-05-30 | $12,075.00 | $12,075.00 | 60 | — | — |
| 2014-05-29 | $11,900.00 | $11,900.00 | 55 | — | — |
| 2014-05-28 | $11,462.50 | $11,462.50 | 45 | — | — |
| 2014-05-27 | $11,462.50 | $11,462.50 | 63 | — | — |
| 2014-05-23 | $11,812.50 | $11,812.50 | 21 | — | — |
| 2014-05-22 | $11,987.50 | $11,987.50 | 31 | — | — |
| 2014-05-21 | $11,375.00 | $11,375.00 | 66 | — | — |
| 2014-05-20 | $11,987.50 | $11,987.50 | 77 | — | — |
| 2014-05-19 | $12,600.00 | $12,600.00 | 55 | — | — |
| 2014-05-16 | $12,337.50 | $12,337.50 | 85 | — | — |
| 2014-05-15 | $12,775.00 | $12,775.00 | 370 | — | — |
| 2014-05-14 | $10,150.00 | $10,150.00 | 66 | — | — |
| 2014-05-13 | $11,025.00 | $11,025.00 | 65 | — | — |
| 2014-05-12 | $11,375.00 | $11,375.00 | 77 | — | — |
| 2014-05-09 | $11,200.00 | $11,200.00 | 62 | — | — |
| 2014-05-08 | $11,112.50 | $11,112.50 | 153 | — | — |
| 2014-05-07 | $11,900.00 | $11,900.00 | 98 | — | — |
| 2014-05-06 | $11,375.00 | $11,375.00 | 148 | — | — |
| 2014-05-05 | $12,425.00 | $12,425.00 | 187 | — | — |
| 2014-05-02 | $11,375.00 | $11,375.00 | 192 | — | — |
| 2014-05-01 | $12,600.00 | $12,600.00 | 317 | — | — |
| 2014-04-30 | $12,687.50 | $12,687.50 | 1,771 | — | — |
| 2014-04-29 | $18,375.00 | $18,375.00 | 586 | — | — |
| 2014-04-28 | $25,462.50 | $25,462.50 | 229 | — | — |
| 2014-04-25 | $24,850.00 | $24,850.00 | 154 | — | — |
| 2014-04-24 | $27,037.50 | $27,037.50 | 196 | — | — |
| 2014-04-23 | $25,462.50 | $25,462.50 | 124 | — | — |
| 2014-04-22 | $25,987.50 | $25,987.50 | 153 | — | — |
| 2014-04-21 | $25,200.00 | $25,200.00 | 137 | — | — |
| 2014-04-17 | $22,050.00 | $22,050.00 | 35 | — | — |
| 2014-04-16 | $21,787.50 | $21,787.50 | 48 | — | — |
| 2014-04-15 | $21,700.00 | $21,700.00 | 144 | — | — |
| 2014-04-14 | $22,487.50 | $22,487.50 | 281 | — | — |
| 2014-04-11 | $22,225.00 | $22,225.00 | 170 | — | — |
| 2014-04-10 | $21,700.00 | $21,700.00 | 196 | — | — |
| 2014-04-09 | $20,475.00 | $20,475.00 | 87 | — | — |
| 2014-04-08 | $20,125.00 | $20,125.00 | 102 | — | — |
| 2014-04-07 | $19,512.50 | $19,512.50 | 118 | — | — |
| 2014-04-04 | $20,387.50 | $20,387.50 | 168 | — | — |
| 2014-04-03 | $21,437.50 | $21,437.50 | 111 | — | — |
| 2014-04-02 | $21,962.50 | $21,962.50 | 133 | — | — |
| 2014-04-01 | $22,400.00 | $22,400.00 | 121 | — | — |
| 2014-03-31 | $22,487.50 | $22,487.50 | 132 | — | — |
| 2014-03-28 | $23,012.50 | $23,012.50 | 125 | — | — |
| 2014-03-27 | $22,750.00 | $22,750.00 | 202 | — | — |
| 2014-03-26 | $23,800.00 | $23,800.00 | 219 | — | — |
| 2014-03-25 | $26,425.00 | $26,425.00 | 174 | — | — |
| 2014-03-24 | $27,650.00 | $27,650.00 | 206 | — | — |
| 2014-03-21 | $28,525.00 | $28,525.00 | 196 | — | — |
| 2014-03-20 | $29,750.00 | $29,750.00 | 183 | — | — |
| 2014-03-19 | $30,187.50 | $30,187.50 | 613 | — | — |
| 2014-03-18 | $27,562.50 | $27,562.50 | 169 | — | — |
| 2014-03-17 | $26,687.50 | $26,687.50 | 228 | — | — |
| 2014-03-14 | $27,387.50 | $27,387.50 | 413 | — | — |
| 2014-03-13 | $25,812.50 | $25,812.50 | 203 | — | — |
| 2014-03-12 | $25,375.00 | $25,375.00 | 110 | — | — |
| 2014-03-11 | $24,325.00 | $24,325.00 | 266 | — | — |
| 2014-03-10 | $24,587.50 | $24,587.50 | 195 | — | — |
| 2014-03-07 | $23,800.00 | $23,800.00 | 102 | — | — |
| 2014-03-06 | $24,150.00 | $24,150.00 | 189 | — | — |
| 2014-03-05 | $25,375.00 | $25,375.00 | 285 | — | — |
| 2014-03-04 | $24,150.00 | $24,150.00 | 177 | — | — |
| 2014-03-03 | $23,100.00 | $23,100.00 | 83 | — | — |
| 2014-02-28 | $23,625.00 | $23,625.00 | 136 | — | — |
| 2014-02-27 | $24,150.00 | $24,150.00 | 138 | — | — |
| 2014-02-26 | $24,412.50 | $24,412.50 | 182 | — | — |
| 2014-02-25 | $25,375.00 | $25,375.00 | 349 | — | — |
| 2014-02-24 | $23,887.50 | $23,887.50 | 111 | — | — |
| 2014-02-21 | $23,100.00 | $23,100.00 | 127 | — | — |
| 2014-02-20 | $23,537.50 | $23,537.50 | 134 | — | — |
| 2014-02-19 | $23,800.00 | $23,800.00 | 360 | — | — |
| 2014-02-18 | $23,187.50 | $23,187.50 | 263 | — | — |
| 2014-02-14 | $21,350.00 | $21,350.00 | 459 | — | — |
| 2014-02-13 | $20,125.00 | $20,125.00 | 431 | — | — |
| 2014-02-12 | $16,800.00 | $16,800.00 | 34 | — | — |
| 2014-02-11 | $17,150.00 | $17,150.00 | 44 | — | — |
| 2014-02-10 | $16,800.00 | $16,800.00 | 36 | — | — |
| 2014-02-07 | $16,537.50 | $16,537.50 | 28 | — | — |
| 2014-02-06 | $15,925.00 | $15,925.00 | 26 | — | — |
| 2014-02-05 | $16,362.50 | $16,362.50 | 59 | — | — |
| 2014-02-04 | $16,887.50 | $16,887.50 | 42 | — | — |
| 2014-02-03 | $16,450.00 | $16,450.00 | 56 | — | — |
| 2014-01-31 | $17,412.50 | $17,412.50 | 110 | — | — |
| 2014-01-30 | $16,625.00 | $16,625.00 | 63 | — | — |
| 2014-01-29 | $15,662.50 | $15,662.50 | 16 | — | — |
| 2014-01-28 | $15,225.00 | $15,225.00 | 65 | — | — |
| 2014-01-27 | $14,962.50 | $14,962.50 | 133 | — | — |
| 2014-01-24 | $16,887.50 | $16,887.50 | 36 | — | — |
| 2014-01-23 | $17,150.00 | $17,150.00 | 65 | — | — |
| 2014-01-22 | $16,187.50 | $16,187.50 | 51 | — | — |
| 2014-01-21 | $16,362.50 | $16,362.50 | 47 | — | — |
| 2014-01-17 | $16,362.50 | $16,362.50 | 72 | — | — |
| 2014-01-16 | $16,450.00 | $16,450.00 | 99 | — | — |
| 2014-01-15 | $16,800.00 | $16,800.00 | 82 | — | — |
| 2014-01-14 | $15,225.00 | $15,225.00 | 77 | — | — |
| 2014-01-13 | $15,400.00 | $15,400.00 | 101 | — | — |
| 2014-01-10 | $16,362.50 | $16,362.50 | 103 | — | — |
| 2014-01-09 | $16,187.50 | $16,187.50 | 44 | — | — |
| 2014-01-08 | $15,487.50 | $15,487.50 | 113 | — | — |
| 2014-01-07 | $15,925.00 | $15,925.00 | 170 | — | — |
| 2014-01-06 | $16,537.50 | $16,537.50 | 119 | — | — |
| 2014-01-03 | $14,787.50 | $14,787.50 | 75 | — | — |
| 2014-01-02 | $14,087.50 | $14,087.50 | 86 | — | — |