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
- 2012-11-12 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 | $129,343.50 | $129,343.50 | 71 | — | — |
| 2014-12-30 | $129,899.25 | $129,899.25 | 108 | — | — |
| 2014-12-29 | $133,263.00 | $133,263.00 | 100 | — | — |
| 2014-12-26 | $132,063.75 | $132,063.75 | 91 | — | — |
| 2014-12-24 | $127,910.25 | $127,910.25 | 81 | — | — |
| 2014-12-23 | $118,491.75 | $118,491.75 | 201 | — | — |
| 2014-12-22 | $132,795.00 | $132,795.00 | 244 | — | — |
| 2014-12-19 | $139,961.25 | $139,961.25 | 296 | — | — |
| 2014-12-18 | $126,418.50 | $126,418.50 | 674 | — | — |
| 2014-12-17 | $102,258.00 | $102,258.00 | 322 | — | — |
| 2014-12-16 | $85,936.50 | $85,936.50 | 147 | — | — |
| 2014-12-15 | $83,947.50 | $83,947.50 | 175 | — | — |
| 2014-12-12 | $95,676.75 | $95,676.75 | 161 | — | — |
| 2014-12-11 | $93,892.50 | $93,892.50 | 134 | — | — |
| 2014-12-10 | $90,236.25 | $90,236.25 | 108 | — | — |
| 2014-12-09 | $94,653.00 | $94,653.00 | 173 | — | — |
| 2014-12-08 | $82,982.25 | $82,982.25 | 60 | — | — |
| 2014-12-05 | $85,614.75 | $85,614.75 | 79 | — | — |
| 2014-12-04 | $82,953.00 | $82,953.00 | 92 | — | — |
| 2014-12-03 | $76,108.50 | $76,108.50 | 38 | — | — |
| 2014-12-02 | $74,821.50 | $74,821.50 | 39 | — | — |
| 2014-12-01 | $70,200.00 | $70,200.00 | 106 | — | — |
| 2014-11-28 | $73,885.50 | $73,885.50 | 19 | — | — |
| 2014-11-26 | $77,044.50 | $77,044.50 | 74 | — | — |
| 2014-11-25 | $73,973.25 | $73,973.25 | 47 | — | — |
| 2014-11-24 | $73,242.00 | $73,242.00 | 56 | — | — |
| 2014-11-21 | $71,223.75 | $71,223.75 | 16 | — | — |
| 2014-11-20 | $70,697.25 | $70,697.25 | 32 | — | — |
| 2014-11-19 | $71,808.75 | $71,808.75 | 31 | — | — |
| 2014-11-18 | $73,183.50 | $73,183.50 | 55 | — | — |
| 2014-11-17 | $71,370.00 | $71,370.00 | 40 | — | — |
| 2014-11-14 | $70,551.00 | $70,551.00 | 55 | — | — |
| 2014-11-13 | $69,761.25 | $69,761.25 | 70 | — | — |
| 2014-11-12 | $71,516.25 | $71,516.25 | 95 | — | — |
| 2014-11-11 | $71,691.75 | $71,691.75 | 170 | — | — |
| 2014-11-10 | $64,233.00 | $64,233.00 | 182 | — | — |
| 2014-11-07 | $63,560.25 | $63,560.25 | 61 | — | — |
| 2014-11-06 | $59,143.50 | $59,143.50 | 35 | — | — |
| 2014-11-05 | $56,101.50 | $56,101.50 | 41 | — | — |
| 2014-11-04 | $57,359.25 | $57,359.25 | 42 | — | — |
| 2014-11-03 | $53,673.75 | $53,673.75 | 71 | — | — |
| 2014-10-31 | $57,125.25 | $57,125.25 | 90 | — | — |
| 2014-10-30 | $58,880.25 | $58,880.25 | 62 | — | — |
| 2014-10-29 | $58,675.50 | $58,675.50 | 34 | — | — |
| 2014-10-28 | $58,119.75 | $58,119.75 | 60 | — | — |
| 2014-10-27 | $54,785.25 | $54,785.25 | 42 | — | — |
| 2014-10-24 | $52,825.50 | $52,825.50 | 72 | — | — |
| 2014-10-23 | $54,024.75 | $54,024.75 | 174 | — | — |
| 2014-10-22 | $48,350.25 | $48,350.25 | 44 | — | — |
| 2014-10-21 | $46,361.25 | $46,361.25 | 32 | — | — |
| 2014-10-20 | $45,483.75 | $45,483.75 | 49 | — | — |
| 2014-10-17 | $42,763.50 | $42,763.50 | 29 | — | — |
| 2014-10-16 | $42,734.25 | $42,734.25 | 35 | — | — |
| 2014-10-15 | $40,920.75 | $40,920.75 | 25 | — | — |
| 2014-10-14 | $40,043.25 | $40,043.25 | 31 | — | — |
| 2014-10-13 | $39,809.25 | $39,809.25 | 42 | — | — |
| 2014-10-10 | $40,277.25 | $40,277.25 | 42 | — | — |
| 2014-10-09 | $40,218.75 | $40,218.75 | 67 | — | — |
| 2014-10-08 | $44,021.25 | $44,021.25 | 77 | — | — |
| 2014-10-07 | $46,741.50 | $46,741.50 | 32 | — | — |
| 2014-10-06 | $47,443.50 | $47,443.50 | 30 | — | — |
| 2014-10-03 | $48,057.75 | $48,057.75 | 35 | — | — |
| 2014-10-02 | $48,759.75 | $48,759.75 | 43 | — | — |
| 2014-10-01 | $47,034.00 | $47,034.00 | 39 | — | — |
| 2014-09-30 | $48,555.00 | $48,555.00 | 72 | — | — |
| 2014-09-29 | $48,876.75 | $48,876.75 | 67 | — | — |
| 2014-09-26 | $45,776.25 | $45,776.25 | 47 | — | — |
| 2014-09-25 | $40,979.25 | $40,979.25 | 32 | — | — |
| 2014-09-24 | $41,271.75 | $41,271.75 | 27 | — | — |
| 2014-09-23 | $40,599.00 | $40,599.00 | 19 | — | — |
| 2014-09-22 | $41,593.50 | $41,593.50 | 20 | — | — |
| 2014-09-19 | $43,962.75 | $43,962.75 | 43 | — | — |
| 2014-09-18 | $45,337.50 | $45,337.50 | 22 | — | — |
| 2014-09-17 | $45,834.75 | $45,834.75 | 18 | — | — |
| 2014-09-16 | $46,946.25 | $46,946.25 | 42 | — | — |
| 2014-09-15 | $43,904.25 | $43,904.25 | 27 | — | — |
| 2014-09-12 | $43,816.50 | $43,816.50 | 19 | — | — |
| 2014-09-11 | $45,103.50 | $45,103.50 | 24 | — | — |
| 2014-09-10 | $44,723.25 | $44,723.25 | 30 | — | — |
| 2014-09-09 | $44,255.25 | $44,255.25 | 30 | — | — |
| 2014-09-08 | $45,951.75 | $45,951.75 | 33 | — | — |
| 2014-09-05 | $43,699.50 | $43,699.50 | 25 | — | — |
| 2014-09-04 | $43,962.75 | $43,962.75 | 108 | — | — |
| 2014-09-03 | $44,752.50 | $44,752.50 | 59 | — | — |
| 2014-09-02 | $41,388.75 | $41,388.75 | 22 | — | — |
| 2014-08-29 | $39,516.75 | $39,516.75 | 26 | — | — |
| 2014-08-28 | $38,697.75 | $38,697.75 | 12 | — | — |
| 2014-08-27 | $39,019.50 | $39,019.50 | 20 | — | — |
| 2014-08-26 | $37,586.25 | $37,586.25 | 16 | — | — |
| 2014-08-25 | $36,036.00 | $36,036.00 | 24 | — | — |
| 2014-08-22 | $34,719.75 | $34,719.75 | 16 | — | — |
| 2014-08-21 | $32,877.00 | $32,877.00 | 15 | — | — |
| 2014-08-20 | $34,164.00 | $34,164.00 | 19 | — | — |
| 2014-08-19 | $35,158.50 | $35,158.50 | 17 | — | — |
| 2014-08-18 | $35,597.25 | $35,597.25 | 21 | — | — |
| 2014-08-15 | $35,304.75 | $35,304.75 | 33 | — | — |
| 2014-08-14 | $35,246.25 | $35,246.25 | 44 | — | — |
| 2014-08-13 | $33,871.50 | $33,871.50 | 55 | — | — |
| 2014-08-12 | $31,999.50 | $31,999.50 | 62 | — | — |
| 2014-08-11 | $31,619.25 | $31,619.25 | 59 | — | — |
| 2014-08-08 | $29,542.50 | $29,542.50 | 89 | — | — |
| 2014-08-07 | $29,147.63 | $29,147.63 | 47 | — | — |
| 2014-08-06 | $29,337.75 | $29,337.75 | 74 | — | — |
| 2014-08-05 | $29,250.00 | $29,250.00 | 40 | — | — |
| 2014-08-04 | $29,250.00 | $29,250.00 | 69 | — | — |
| 2014-08-01 | $28,284.75 | $28,284.75 | 41 | — | — |
| 2014-07-31 | $28,694.25 | $28,694.25 | 51 | — | — |
| 2014-07-30 | $28,050.75 | $28,050.75 | 11 | — | — |
| 2014-07-29 | $27,465.75 | $27,465.75 | 13 | — | — |
| 2014-07-28 | $26,208.00 | $26,208.00 | 14 | — | — |
| 2014-07-25 | $26,295.75 | $26,295.75 | 31 | — | — |
| 2014-07-24 | $26,910.00 | $26,910.00 | 15 | — | — |
| 2014-07-23 | $26,939.25 | $26,939.25 | 12 | — | — |
| 2014-07-22 | $26,793.00 | $26,793.00 | 9 | — | — |
| 2014-07-21 | $27,261.00 | $27,261.00 | 8 | — | — |
| 2014-07-18 | $27,787.50 | $27,787.50 | 15 | — | — |
| 2014-07-17 | $27,553.50 | $27,553.50 | 27 | — | — |
| 2014-07-16 | $28,723.50 | $28,723.50 | 19 | — | — |
| 2014-07-15 | $28,460.25 | $28,460.25 | 22 | — | — |
| 2014-07-14 | $28,372.50 | $28,372.50 | 24 | — | — |
| 2014-07-11 | $28,080.00 | $28,080.00 | 18 | — | — |
| 2014-07-10 | $27,641.25 | $27,641.25 | 21 | — | — |
| 2014-07-09 | $27,378.00 | $27,378.00 | 12 | — | — |
| 2014-07-08 | $27,202.50 | $27,202.50 | 28 | — | — |
| 2014-07-07 | $27,290.25 | $27,290.25 | 19 | — | — |
| 2014-07-03 | $27,612.00 | $27,612.00 | 5 | — | — |
| 2014-07-02 | $27,465.75 | $27,465.75 | 17 | — | — |
| 2014-07-01 | $27,699.75 | $27,699.75 | 27 | — | — |
| 2014-06-30 | $26,822.25 | $26,822.25 | 33 | — | — |
| 2014-06-27 | $26,705.25 | $26,705.25 | 249 | — | — |
| 2014-06-26 | $26,646.75 | $26,646.75 | 35 | — | — |
| 2014-06-25 | $26,412.75 | $26,412.75 | 30 | — | — |
| 2014-06-24 | $26,178.75 | $26,178.75 | 21 | — | — |
| 2014-06-23 | $25,564.50 | $25,564.50 | 17 | — | — |
| 2014-06-20 | $25,213.50 | $25,213.50 | 34 | — | — |
| 2014-06-19 | $24,774.75 | $24,774.75 | 24 | — | — |
| 2014-06-18 | $25,535.25 | $25,535.25 | 15 | — | — |
| 2014-06-17 | $26,325.00 | $26,325.00 | 29 | — | — |
| 2014-06-16 | $25,564.50 | $25,564.50 | 28 | — | — |
| 2014-06-13 | $24,657.75 | $24,657.75 | 27 | — | — |
| 2014-06-12 | $24,628.50 | $24,628.50 | 21 | — | — |
| 2014-06-11 | $23,955.75 | $23,955.75 | 33 | — | — |
| 2014-06-10 | $23,926.50 | $23,926.50 | 24 | — | — |
| 2014-06-09 | $23,663.25 | $23,663.25 | 42 | — | — |
| 2014-06-06 | $21,849.75 | $21,849.75 | 15 | — | — |
| 2014-06-05 | $22,171.50 | $22,171.50 | 26 | — | — |
| 2014-06-04 | $21,235.50 | $21,235.50 | 9 | — | — |
| 2014-06-03 | $21,147.75 | $21,147.75 | 27 | — | — |
| 2014-06-02 | $20,621.25 | $20,621.25 | 12 | — | — |
| 2014-05-30 | $21,206.25 | $21,206.25 | 18 | — | — |
| 2014-05-29 | $22,113.00 | $22,113.00 | 34 | — | — |
| 2014-05-28 | $21,703.50 | $21,703.50 | 16 | — | — |
| 2014-05-27 | $22,171.50 | $22,171.50 | 23 | — | — |
| 2014-05-23 | $20,884.50 | $20,884.50 | 17 | — | — |
| 2014-05-22 | $22,668.75 | $22,668.75 | 9 | — | — |
| 2014-05-21 | $21,440.25 | $21,440.25 | 17 | — | — |
| 2014-05-20 | $20,709.00 | $20,709.00 | 20 | — | — |
| 2014-05-19 | $21,264.75 | $21,264.75 | 16 | — | — |
| 2014-05-16 | $21,235.50 | $21,235.50 | 11 | — | — |
| 2014-05-15 | $21,440.25 | $21,440.25 | 17 | — | — |
| 2014-05-14 | $21,440.25 | $21,440.25 | 10 | — | — |
| 2014-05-13 | $21,089.25 | $21,089.25 | 17 | — | — |
| 2014-05-12 | $21,206.25 | $21,206.25 | 16 | — | — |
| 2014-05-09 | $21,060.00 | $21,060.00 | 26 | — | — |
| 2014-05-08 | $18,749.25 | $18,749.25 | 32 | — | — |
| 2014-05-07 | $20,475.00 | $20,475.00 | 21 | — | — |
| 2014-05-06 | $20,328.75 | $20,328.75 | 21 | — | — |
| 2014-05-05 | $20,855.25 | $20,855.25 | 24 | — | — |
| 2014-05-02 | $21,206.25 | $21,206.25 | 34 | — | — |
| 2014-05-01 | $23,136.75 | $23,136.75 | 26 | — | — |
| 2014-04-30 | $23,751.00 | $23,751.00 | 15 | — | — |
| 2014-04-29 | $24,248.25 | $24,248.25 | 28 | — | — |
| 2014-04-28 | $23,400.00 | $23,400.00 | 34 | — | — |
| 2014-04-25 | $23,429.25 | $23,429.25 | 32 | — | — |
| 2014-04-24 | $24,277.50 | $24,277.50 | 26 | — | — |
| 2014-04-23 | $23,458.50 | $23,458.50 | 15 | — | — |
| 2014-04-22 | $23,985.00 | $23,985.00 | 15 | — | — |
| 2014-04-21 | $22,961.25 | $22,961.25 | 20 | — | — |
| 2014-04-17 | $22,756.50 | $22,756.50 | 48 | — | — |
| 2014-04-16 | $23,897.25 | $23,897.25 | 41 | — | — |
| 2014-04-15 | $24,336.00 | $24,336.00 | 33 | — | — |
| 2014-04-14 | $25,067.25 | $25,067.25 | 15 | — | — |
| 2014-04-11 | $25,447.50 | $25,447.50 | 24 | — | — |
| 2014-04-10 | $26,500.50 | $26,500.50 | 11 | — | — |
| 2014-04-09 | $27,758.25 | $27,758.25 | 23 | — | — |
| 2014-04-08 | $26,442.00 | $26,442.00 | 15 | — | — |
| 2014-04-07 | $26,471.25 | $26,471.25 | 14 | — | — |
| 2014-04-04 | $26,676.00 | $26,676.00 | 31 | — | — |
| 2014-04-03 | $26,793.00 | $26,793.00 | 25 | — | — |
| 2014-04-02 | $26,617.50 | $26,617.50 | 11 | — | — |
| 2014-04-01 | $27,407.25 | $27,407.25 | 25 | — | — |
| 2014-03-31 | $26,149.50 | $26,149.50 | 107 | — | — |
| 2014-03-28 | $25,184.25 | $25,184.25 | 40 | — | — |
| 2014-03-27 | $27,085.50 | $27,085.50 | 36 | — | — |
| 2014-03-26 | $28,392.97 | $28,392.97 | 19 | — | — |
| 2014-03-25 | $29,805.75 | $29,805.75 | 38 | — | — |
| 2014-03-24 | $30,186.00 | $30,186.00 | 50 | — | — |
| 2014-03-21 | $30,186.00 | $30,186.00 | 33 | — | — |
| 2014-03-20 | $30,332.25 | $30,332.25 | 30 | — | — |
| 2014-03-19 | $30,566.25 | $30,566.25 | 25 | — | — |
| 2014-03-18 | $29,162.25 | $29,162.25 | 9 | — | — |
| 2014-03-17 | $28,782.00 | $28,782.00 | 29 | — | — |
| 2014-03-14 | $30,010.50 | $30,010.50 | 79 | — | — |
| 2014-03-13 | $29,454.75 | $29,454.75 | 31 | — | — |
| 2014-03-12 | $29,016.00 | $29,016.00 | 22 | — | — |
| 2014-03-11 | $28,782.00 | $28,782.00 | 24 | — | — |
| 2014-03-10 | $29,074.50 | $29,074.50 | 24 | — | — |
| 2014-03-07 | $29,220.75 | $29,220.75 | 63 | — | — |
| 2014-03-06 | $29,250.00 | $29,250.00 | 33 | — | — |
| 2014-03-05 | $29,513.25 | $29,513.25 | 84 | — | — |
| 2014-03-04 | $30,069.00 | $30,069.00 | 226 | — | — |
| 2014-03-03 | $33,228.00 | $33,228.00 | 22 | — | — |
| 2014-02-28 | $31,560.75 | $31,560.75 | 21 | — | — |
| 2014-02-27 | $30,946.50 | $30,946.50 | 16 | — | — |
| 2014-02-26 | $30,712.50 | $30,712.50 | 27 | — | — |
| 2014-02-25 | $29,776.50 | $29,776.50 | 14 | — | — |
| 2014-02-24 | $29,279.25 | $29,279.25 | 32 | — | — |
| 2014-02-21 | $28,723.50 | $28,723.50 | 15 | — | — |
| 2014-02-20 | $28,343.25 | $28,343.25 | 8 | — | — |
| 2014-02-19 | $27,787.50 | $27,787.50 | 25 | — | — |
| 2014-02-18 | $26,325.00 | $26,325.00 | 13 | — | — |
| 2014-02-14 | $26,120.25 | $26,120.25 | 35 | — | — |
| 2014-02-13 | $26,178.75 | $26,178.75 | 7 | — | — |
| 2014-02-12 | $26,032.50 | $26,032.50 | 9 | — | — |
| 2014-02-11 | $25,652.25 | $25,652.25 | 23 | — | — |
| 2014-02-10 | $25,506.00 | $25,506.00 | 8 | — | — |
| 2014-02-07 | $25,593.75 | $25,593.75 | 7 | — | — |
| 2014-02-06 | $25,535.25 | $25,535.25 | 14 | — | — |
| 2014-02-05 | $25,798.50 | $25,798.50 | 13 | — | — |
| 2014-02-04 | $28,167.75 | $28,167.75 | 11 | — | — |
| 2014-02-03 | $27,787.50 | $27,787.50 | 45 | — | — |
| 2014-01-31 | $27,378.00 | $27,378.00 | 7 | — | — |
| 2014-01-30 | $27,495.00 | $27,495.00 | 7 | — | — |
| 2014-01-29 | $26,997.75 | $26,997.75 | 9 | — | — |
| 2014-01-28 | $26,412.75 | $26,412.75 | 7 | — | — |
| 2014-01-27 | $26,061.75 | $26,061.75 | 18 | — | — |
| 2014-01-24 | $28,167.75 | $28,167.75 | 7 | — | — |
| 2014-01-23 | $28,957.50 | $28,957.50 | 4 | — | — |
| 2014-01-22 | $29,542.50 | $29,542.50 | 14 | — | — |
| 2014-01-21 | $29,045.25 | $29,045.25 | 8 | — | — |
| 2014-01-17 | $28,869.75 | $28,869.75 | 8 | — | — |
| 2014-01-16 | $28,840.50 | $28,840.50 | 6 | — | — |
| 2014-01-15 | $28,928.25 | $28,928.25 | 6 | — | — |
| 2014-01-14 | $29,513.25 | $29,513.25 | 6 | — | — |
| 2014-01-13 | $29,747.25 | $29,747.25 | 24 | — | — |
| 2014-01-10 | $29,484.00 | $29,484.00 | 42 | — | — |
| 2014-01-09 | $29,250.00 | $29,250.00 | 19 | — | — |
| 2014-01-08 | $28,109.25 | $28,109.25 | 61 | — | — |
| 2014-01-07 | $26,822.25 | $26,822.25 | 10 | — | — |
| 2014-01-06 | $26,646.75 | $26,646.75 | 11 | — | — |
| 2014-01-03 | $26,676.00 | $26,676.00 | 8 | — | — |
| 2014-01-02 | $26,646.75 | $26,646.75 | 5 | — | — |