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
- 2013-07-25 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 | $185,062.50 | $185,062.50 | 7 | — | — |
| 2014-12-30 | $198,000.00 | $198,000.00 | 4 | — | — |
| 2014-12-29 | $205,875.00 | $205,875.00 | 4 | — | — |
| 2014-12-26 | $212,062.50 | $212,062.50 | 1 | — | — |
| 2014-12-24 | $214,875.00 | $214,875.00 | 1 | — | — |
| 2014-12-23 | $211,500.00 | $211,500.00 | 2 | — | — |
| 2014-12-22 | $219,937.50 | $219,937.50 | 1 | — | — |
| 2014-12-19 | $224,437.50 | $224,437.50 | 14 | — | — |
| 2014-12-18 | $225,000.00 | $225,000.00 | 1 | — | — |
| 2014-12-17 | $223,875.00 | $223,875.00 | 1 | — | — |
| 2014-12-16 | $221,625.00 | $221,625.00 | 1 | — | — |
| 2014-12-15 | $228,375.00 | $228,375.00 | 1 | — | — |
| 2014-12-12 | $217,125.00 | $217,125.00 | 0 | — | — |
| 2014-12-11 | $220,500.00 | $220,500.00 | 1 | — | — |
| 2014-12-10 | $225,000.00 | $225,000.00 | 1 | — | — |
| 2014-12-09 | $248,625.00 | $248,625.00 | 2 | — | — |
| 2014-12-08 | $227,812.50 | $227,812.50 | 1 | — | — |
| 2014-12-05 | $240,187.50 | $240,187.50 | 1 | — | — |
| 2014-12-04 | $243,562.50 | $243,562.50 | 0 | — | — |
| 2014-12-03 | $238,500.00 | $238,500.00 | 1 | — | — |
| 2014-12-02 | $246,375.00 | $246,375.00 | 1 | — | — |
| 2014-12-01 | $241,875.00 | $241,875.00 | 2 | — | — |
| 2014-11-28 | $267,187.50 | $267,187.50 | 0 | — | — |
| 2014-11-26 | $277,875.00 | $277,875.00 | 1 | — | — |
| 2014-11-25 | $278,437.50 | $278,437.50 | 1 | — | — |
| 2014-11-24 | $275,625.00 | $275,625.00 | 0 | — | — |
| 2014-11-21 | $270,562.50 | $270,562.50 | 0 | — | — |
| 2014-11-20 | $272,250.00 | $272,250.00 | 0 | — | — |
| 2014-11-19 | $271,125.00 | $271,125.00 | 1 | — | — |
| 2014-11-18 | $272,812.50 | $272,812.50 | 1 | — | — |
| 2014-11-17 | $262,687.50 | $262,687.50 | 1 | — | — |
| 2014-11-14 | $263,812.50 | $263,812.50 | 1 | — | — |
| 2014-11-13 | $271,125.00 | $271,125.00 | 0 | — | — |
| 2014-11-12 | $272,812.50 | $272,812.50 | 0 | — | — |
| 2014-11-11 | $272,812.50 | $272,812.50 | 1 | — | — |
| 2014-11-10 | $273,375.00 | $273,375.00 | 1 | — | — |
| 2014-11-07 | $268,875.00 | $268,875.00 | 2 | — | — |
| 2014-11-06 | $268,875.00 | $268,875.00 | 0 | — | — |
| 2014-11-05 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2014-11-04 | $271,125.00 | $271,125.00 | 1 | — | — |
| 2014-11-03 | $275,062.50 | $275,062.50 | 1 | — | — |
| 2014-10-31 | $273,375.00 | $273,375.00 | 1 | — | — |
| 2014-10-30 | $261,562.50 | $261,562.50 | 0 | — | — |
| 2014-10-29 | $258,750.00 | $258,750.00 | 0 | — | — |
| 2014-10-28 | $257,625.00 | $257,625.00 | 1 | — | — |
| 2014-10-27 | $248,625.00 | $248,625.00 | 0 | — | — |
| 2014-10-24 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2014-10-23 | $244,687.50 | $244,687.50 | 1 | — | — |
| 2014-10-22 | $246,937.50 | $246,937.50 | 1 | — | — |
| 2014-10-21 | $254,812.50 | $254,812.50 | 1 | — | — |
| 2014-10-20 | $254,250.00 | $254,250.00 | 0 | — | — |
| 2014-10-17 | $248,062.50 | $248,062.50 | 1 | — | — |
| 2014-10-16 | $243,562.50 | $243,562.50 | 1 | — | — |
| 2014-10-15 | $222,187.50 | $222,187.50 | 1 | — | — |
| 2014-10-14 | $221,625.00 | $221,625.00 | 0 | — | — |
| 2014-10-13 | $225,000.00 | $225,000.00 | 1 | — | — |
| 2014-10-10 | $222,750.00 | $222,750.00 | 1 | — | — |
| 2014-10-09 | $221,625.00 | $221,625.00 | 1 | — | — |
| 2014-10-08 | $230,625.00 | $230,625.00 | 1 | — | — |
| 2014-10-07 | $225,562.50 | $225,562.50 | 1 | — | — |
| 2014-10-06 | $239,625.00 | $239,625.00 | 1 | — | — |
| 2014-10-03 | $244,125.00 | $244,125.00 | 0 | — | — |
| 2014-10-02 | $241,312.50 | $241,312.50 | 0 | — | — |
| 2014-10-01 | $239,625.00 | $239,625.00 | 0 | — | — |
| 2014-09-30 | $241,875.00 | $241,875.00 | 1 | — | — |
| 2014-09-29 | $247,500.00 | $247,500.00 | 0 | — | — |
| 2014-09-26 | $246,937.50 | $246,937.50 | 0 | — | — |
| 2014-09-25 | $244,125.00 | $244,125.00 | 1 | — | — |
| 2014-09-24 | $244,687.50 | $244,687.50 | 1 | — | — |
| 2014-09-23 | $243,562.50 | $243,562.50 | 1 | — | — |
| 2014-09-22 | $243,562.50 | $243,562.50 | 2 | — | — |
| 2014-09-19 | $263,250.00 | $263,250.00 | 3 | — | — |
| 2014-09-18 | $277,312.50 | $277,312.50 | 1 | — | — |
| 2014-09-17 | $279,562.50 | $279,562.50 | 2 | — | — |
| 2014-09-16 | $288,562.50 | $288,562.50 | 1 | — | — |
| 2014-09-15 | $295,312.50 | $295,312.50 | 1 | — | — |
| 2014-09-12 | $297,562.50 | $297,562.50 | 2 | — | — |
| 2014-09-11 | $311,062.50 | $311,062.50 | 1 | — | — |
| 2014-09-10 | $311,062.50 | $311,062.50 | 1 | — | — |
| 2014-09-09 | $311,625.00 | $311,625.00 | 1 | — | — |
| 2014-09-08 | $310,500.00 | $310,500.00 | 2 | — | — |
| 2014-09-05 | $296,437.50 | $296,437.50 | 1 | — | — |
| 2014-09-04 | $295,312.50 | $295,312.50 | 1 | — | — |
| 2014-09-03 | $307,125.00 | $307,125.00 | 2 | — | — |
| 2014-09-02 | $302,625.00 | $302,625.00 | 1 | — | — |
| 2014-08-29 | $293,625.00 | $293,625.00 | 1 | — | — |
| 2014-08-28 | $290,812.50 | $290,812.50 | 1 | — | — |
| 2014-08-27 | $307,687.50 | $307,687.50 | 1 | — | — |
| 2014-08-26 | $304,875.00 | $304,875.00 | 1 | — | — |
| 2014-08-25 | $299,812.50 | $299,812.50 | 1 | — | — |
| 2014-08-22 | $293,625.00 | $293,625.00 | 1 | — | — |
| 2014-08-21 | $288,000.00 | $288,000.00 | 2 | — | — |
| 2014-08-20 | $302,062.50 | $302,062.50 | 1 | — | — |
| 2014-08-19 | $317,250.00 | $317,250.00 | 1 | — | — |
| 2014-08-18 | $317,250.00 | $317,250.00 | 2 | — | — |
| 2014-08-15 | $311,062.50 | $311,062.50 | 2 | — | — |
| 2014-08-14 | $302,062.50 | $302,062.50 | 3 | — | — |
| 2014-08-13 | $287,437.50 | $287,437.50 | 1 | — | — |
| 2014-08-12 | $285,187.50 | $285,187.50 | 1 | — | — |
| 2014-08-11 | $285,187.50 | $285,187.50 | 1 | — | — |
| 2014-08-08 | $286,312.50 | $286,312.50 | 0 | — | — |
| 2014-08-07 | $286,312.50 | $286,312.50 | 1 | — | — |
| 2014-08-06 | $284,625.00 | $284,625.00 | 2 | — | — |
| 2014-08-05 | $280,687.50 | $280,687.50 | 1 | — | — |
| 2014-08-04 | $275,062.50 | $275,062.50 | 1 | — | — |
| 2014-08-01 | $263,812.50 | $263,812.50 | 2 | — | — |
| 2014-07-31 | $273,375.00 | $273,375.00 | 1 | — | — |
| 2014-07-30 | $277,312.50 | $277,312.50 | 1 | — | — |
| 2014-07-29 | $278,437.50 | $278,437.50 | 1 | — | — |
| 2014-07-28 | $277,875.00 | $277,875.00 | 1 | — | — |
| 2014-07-25 | $281,250.00 | $281,250.00 | 1 | — | — |
| 2014-07-24 | $285,750.00 | $285,750.00 | 2 | — | — |
| 2014-07-23 | $284,062.50 | $284,062.50 | 1 | — | — |
| 2014-07-22 | $281,250.00 | $281,250.00 | 1 | — | — |
| 2014-07-21 | $281,250.00 | $281,250.00 | 2 | — | — |
| 2014-07-18 | $271,125.00 | $271,125.00 | 1 | — | — |
| 2014-07-17 | $268,875.00 | $268,875.00 | 2 | — | — |
| 2014-07-16 | $276,187.50 | $276,187.50 | 3 | — | — |
| 2014-07-15 | $277,875.00 | $277,875.00 | 2 | — | — |
| 2014-07-14 | $285,750.00 | $285,750.00 | 2 | — | — |
| 2014-07-11 | $279,000.00 | $279,000.00 | 2 | — | — |
| 2014-07-10 | $272,250.00 | $272,250.00 | 2 | — | — |
| 2014-07-09 | $272,812.50 | $272,812.50 | 1 | — | — |
| 2014-07-08 | $273,937.50 | $273,937.50 | 4 | — | — |
| 2014-07-07 | $280,687.50 | $280,687.50 | 3 | — | — |
| 2014-07-03 | $298,687.50 | $298,687.50 | 1 | — | — |
| 2014-07-02 | $298,125.00 | $298,125.00 | 4 | — | — |
| 2014-07-01 | $313,312.50 | $313,312.50 | 4 | — | — |
| 2014-06-30 | $305,437.50 | $305,437.50 | 4 | — | — |
| 2014-06-27 | $300,937.50 | $300,937.50 | 16 | — | — |
| 2014-06-26 | $285,187.50 | $285,187.50 | 3 | — | — |
| 2014-06-25 | $281,250.00 | $281,250.00 | 2 | — | — |
| 2014-06-24 | $279,000.00 | $279,000.00 | 3 | — | — |
| 2014-06-23 | $280,687.50 | $280,687.50 | 2 | — | — |
| 2014-06-20 | $288,562.50 | $288,562.50 | 3 | — | — |
| 2014-06-19 | $289,687.50 | $289,687.50 | 2 | — | — |
| 2014-06-18 | $282,375.00 | $282,375.00 | 2 | — | — |
| 2014-06-17 | $280,687.50 | $280,687.50 | 3 | — | — |
| 2014-06-16 | $281,250.00 | $281,250.00 | 2 | — | — |
| 2014-06-13 | $274,500.00 | $274,500.00 | 5 | — | — |
| 2014-06-12 | $288,000.00 | $288,000.00 | 18 | — | — |
| 2014-06-11 | $252,562.50 | $252,562.50 | 5 | — | — |
| 2014-06-10 | $243,562.50 | $243,562.50 | 3 | — | — |
| 2014-06-09 | $240,750.00 | $240,750.00 | 3 | — | — |
| 2014-06-06 | $235,125.00 | $235,125.00 | 3 | — | — |
| 2014-06-05 | $238,500.00 | $238,500.00 | 2 | — | — |
| 2014-06-04 | $245,250.00 | $245,250.00 | 1 | — | — |
| 2014-06-03 | $245,812.50 | $245,812.50 | 2 | — | — |
| 2014-06-02 | $255,375.00 | $255,375.00 | 2 | — | — |
| 2014-05-30 | $272,812.50 | $272,812.50 | 2 | — | — |
| 2014-05-29 | $288,000.00 | $288,000.00 | 2 | — | — |
| 2014-05-28 | $272,812.50 | $272,812.50 | 2 | — | — |
| 2014-05-27 | $273,937.50 | $273,937.50 | 2 | — | — |
| 2014-05-23 | $257,062.50 | $257,062.50 | 1 | — | — |
| 2014-05-22 | $258,750.00 | $258,750.00 | 2 | — | — |
| 2014-05-21 | $254,250.00 | $254,250.00 | 2 | — | — |
| 2014-05-20 | $259,312.50 | $259,312.50 | 3 | — | — |
| 2014-05-19 | $273,375.00 | $273,375.00 | 2 | — | — |
| 2014-05-16 | $281,250.00 | $281,250.00 | 3 | — | — |
| 2014-05-15 | $285,187.50 | $285,187.50 | 2 | — | — |
| 2014-05-14 | $290,250.00 | $290,250.00 | 2 | — | — |
| 2014-05-13 | $282,375.00 | $282,375.00 | 7 | — | — |
| 2014-05-12 | $299,250.00 | $299,250.00 | 5 | — | — |
| 2014-05-09 | $297,000.00 | $297,000.00 | 7 | — | — |
| 2014-05-08 | $299,250.00 | $299,250.00 | 2 | — | — |
| 2014-05-07 | $303,187.50 | $303,187.50 | 2 | — | — |
| 2014-05-06 | $309,375.00 | $309,375.00 | 2 | — | — |
| 2014-05-05 | $315,562.50 | $315,562.50 | 2 | — | — |
| 2014-05-02 | $308,812.50 | $308,812.50 | 3 | — | — |
| 2014-05-01 | $321,750.00 | $321,750.00 | 3 | — | — |
| 2014-04-30 | $313,875.00 | $313,875.00 | 2 | — | — |
| 2014-04-29 | $321,750.00 | $321,750.00 | 2 | — | — |
| 2014-04-28 | $318,375.00 | $318,375.00 | 3 | — | — |
| 2014-04-25 | $316,687.50 | $316,687.50 | 4 | — | — |
| 2014-04-24 | $327,375.00 | $327,375.00 | 3 | — | — |
| 2014-04-23 | $335,250.00 | $335,250.00 | 3 | — | — |
| 2014-04-22 | $346,500.00 | $346,500.00 | 7 | — | — |
| 2014-04-21 | $337,500.00 | $337,500.00 | 5 | — | — |
| 2014-04-17 | $320,625.00 | $320,625.00 | 4 | — | — |
| 2014-04-16 | $318,937.50 | $318,937.50 | 3 | — | — |
| 2014-04-15 | $313,875.00 | $313,875.00 | 6 | — | — |
| 2014-04-14 | $316,125.00 | $316,125.00 | 4 | — | — |
| 2014-04-11 | $316,687.50 | $316,687.50 | 5 | — | — |
| 2014-04-10 | $330,187.50 | $330,187.50 | 3 | — | — |
| 2014-04-09 | $349,875.00 | $349,875.00 | 4 | — | — |
| 2014-04-08 | $339,187.50 | $339,187.50 | 5 | — | — |
| 2014-04-07 | $330,187.50 | $330,187.50 | 6 | — | — |
| 2014-04-04 | $320,062.50 | $320,062.50 | 9 | — | — |
| 2014-04-03 | $340,875.00 | $340,875.00 | 3 | — | — |
| 2014-04-02 | $348,187.50 | $348,187.50 | 4 | — | — |
| 2014-04-01 | $349,312.50 | $349,312.50 | 5 | — | — |
| 2014-03-31 | $356,625.00 | $356,625.00 | 5 | — | — |
| 2014-03-28 | $354,375.00 | $354,375.00 | 9 | — | — |
| 2014-03-27 | $373,500.00 | $373,500.00 | 3 | — | — |
| 2014-03-26 | $369,000.00 | $369,000.00 | 4 | — | — |
| 2014-03-25 | $380,812.50 | $380,812.50 | 5 | — | — |
| 2014-03-24 | $388,125.00 | $388,125.00 | 8 | — | — |
| 2014-03-21 | $400,500.00 | $400,500.00 | 5 | — | — |
| 2014-03-20 | $415,125.00 | $415,125.00 | 5 | — | — |
| 2014-03-19 | $422,437.50 | $422,437.50 | 3 | — | — |
| 2014-03-18 | $424,125.00 | $424,125.00 | 6 | — | — |
| 2014-03-17 | $423,562.50 | $423,562.50 | 7 | — | — |
| 2014-03-14 | $412,312.50 | $412,312.50 | 3 | — | — |
| 2014-03-13 | $410,625.00 | $410,625.00 | 5 | — | — |
| 2014-03-12 | $428,062.50 | $428,062.50 | 4 | — | — |
| 2014-03-11 | $418,500.00 | $418,500.00 | 15 | — | — |
| 2014-03-10 | $458,437.50 | $458,437.50 | 7 | — | — |
| 2014-03-07 | $430,875.00 | $430,875.00 | 7 | — | — |
| 2014-03-06 | $443,812.50 | $443,812.50 | 6 | — | — |
| 2014-03-05 | $457,312.50 | $457,312.50 | 5 | — | — |
| 2014-03-04 | $462,375.00 | $462,375.00 | 8 | — | — |
| 2014-03-03 | $457,875.00 | $457,875.00 | 11 | — | — |
| 2014-02-28 | $478,125.00 | $478,125.00 | 8 | — | — |
| 2014-02-27 | $495,000.00 | $495,000.00 | 6 | — | — |
| 2014-02-26 | $495,562.50 | $495,562.50 | 5 | — | — |
| 2014-02-25 | $511,875.00 | $511,875.00 | 6 | — | — |
| 2014-02-24 | $506,250.00 | $506,250.00 | 10 | — | — |
| 2014-02-21 | $491,625.00 | $491,625.00 | 15 | — | — |
| 2014-02-20 | $494,437.50 | $494,437.50 | 60 | — | — |
| 2014-02-19 | $779,625.00 | $779,625.00 | 13 | — | — |
| 2014-02-18 | $780,187.50 | $780,187.50 | 5 | — | — |
| 2014-02-14 | $786,375.00 | $786,375.00 | 3 | — | — |
| 2014-02-13 | $790,312.50 | $790,312.50 | 3 | — | — |
| 2014-02-12 | $762,750.00 | $762,750.00 | 4 | — | — |
| 2014-02-11 | $797,062.50 | $797,062.50 | 8 | — | — |
| 2014-02-10 | $832,500.00 | $832,500.00 | 4 | — | — |
| 2014-02-07 | $848,250.00 | $848,250.00 | 3 | — | — |
| 2014-02-06 | $788,625.00 | $788,625.00 | 4 | — | — |
| 2014-02-05 | $810,562.50 | $810,562.50 | 4 | — | — |
| 2014-02-04 | $817,875.00 | $817,875.00 | 7 | — | — |
| 2014-02-03 | $846,562.50 | $846,562.50 | 6 | — | — |
| 2014-01-31 | $850,500.00 | $850,500.00 | 5 | — | — |
| 2014-01-30 | $852,750.00 | $852,750.00 | 9 | — | — |
| 2014-01-29 | $766,125.00 | $766,125.00 | 4 | — | — |
| 2014-01-28 | $761,062.50 | $761,062.50 | 6 | — | — |
| 2014-01-27 | $673,312.50 | $673,312.50 | 3 | — | — |
| 2014-01-24 | $676,125.00 | $676,125.00 | 5 | — | — |
| 2014-01-23 | $713,250.00 | $713,250.00 | 5 | — | — |
| 2014-01-22 | $784,687.50 | $784,687.50 | 6 | — | — |
| 2014-01-21 | $803,812.50 | $803,812.50 | 7 | — | — |
| 2014-01-17 | $741,375.00 | $741,375.00 | 4 | — | — |
| 2014-01-16 | $711,000.00 | $711,000.00 | 2 | — | — |
| 2014-01-15 | $683,437.50 | $683,437.50 | 2 | — | — |
| 2014-01-14 | $703,687.50 | $703,687.50 | 2 | — | — |
| 2014-01-13 | $690,187.50 | $690,187.50 | 4 | — | — |
| 2014-01-10 | $673,875.00 | $673,875.00 | 4 | — | — |
| 2014-01-09 | $639,000.00 | $639,000.00 | 4 | — | — |
| 2014-01-08 | $632,250.00 | $632,250.00 | 4 | — | — |
| 2014-01-07 | $636,750.00 | $636,750.00 | 4 | — | — |
| 2014-01-06 | $627,187.50 | $627,187.50 | 5 | — | — |
| 2014-01-03 | $635,625.00 | $635,625.00 | 3 | — | — |
| 2014-01-02 | $646,875.00 | $646,875.00 | 4 | — | — |