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
- 2014-04-03 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 | $27,750.00 | $27,750.00 | 19 | — | — |
| 2014-12-30 | $27,825.00 | $27,825.00 | 102 | — | — |
| 2014-12-29 | $27,475.00 | $27,475.00 | 55 | — | — |
| 2014-12-26 | $27,650.00 | $27,650.00 | 37 | — | — |
| 2014-12-24 | $26,075.00 | $26,075.00 | 61 | — | — |
| 2014-12-23 | $26,400.00 | $26,400.00 | 35 | — | — |
| 2014-12-22 | $26,950.00 | $26,950.00 | 39 | — | — |
| 2014-12-19 | $28,025.00 | $28,025.00 | 35 | — | — |
| 2014-12-18 | $27,900.00 | $27,900.00 | 102 | — | — |
| 2014-12-17 | $26,425.00 | $26,425.00 | 112 | — | — |
| 2014-12-16 | $26,900.00 | $26,900.00 | 45 | — | — |
| 2014-12-15 | $27,325.00 | $27,325.00 | 47 | — | — |
| 2014-12-12 | $27,450.00 | $27,450.00 | 54 | — | — |
| 2014-12-11 | $26,850.00 | $26,850.00 | 57 | — | — |
| 2014-12-10 | $26,800.00 | $26,800.00 | 62 | — | — |
| 2014-12-09 | $26,825.00 | $26,825.00 | 209 | — | — |
| 2014-12-08 | $27,050.00 | $27,050.00 | 157 | — | — |
| 2014-12-05 | $28,225.00 | $28,225.00 | 86 | — | — |
| 2014-12-04 | $27,400.00 | $27,400.00 | 229 | — | — |
| 2014-12-03 | $28,700.00 | $28,700.00 | 180 | — | — |
| 2014-12-02 | $30,050.00 | $30,050.00 | 137 | — | — |
| 2014-12-01 | $30,975.00 | $30,975.00 | 278 | — | — |
| 2014-11-28 | $30,900.00 | $30,900.00 | 85 | — | — |
| 2014-11-26 | $32,675.00 | $32,675.00 | 90 | — | — |
| 2014-11-25 | $32,775.00 | $32,775.00 | 90 | — | — |
| 2014-11-24 | $32,700.00 | $32,700.00 | 114 | — | — |
| 2014-11-21 | $31,525.00 | $31,525.00 | 98 | — | — |
| 2014-11-20 | $31,575.00 | $31,575.00 | 147 | — | — |
| 2014-11-19 | $33,525.00 | $33,525.00 | 143 | — | — |
| 2014-11-18 | $32,750.00 | $32,750.00 | 124 | — | — |
| 2014-11-17 | $31,475.00 | $31,475.00 | 93 | — | — |
| 2014-11-14 | $31,975.00 | $31,975.00 | 124 | — | — |
| 2014-11-13 | $32,700.00 | $32,700.00 | 137 | — | — |
| 2014-11-12 | $33,700.00 | $33,700.00 | 166 | — | — |
| 2014-11-11 | $34,875.00 | $34,875.00 | 189 | — | — |
| 2014-11-10 | $35,500.00 | $35,500.00 | 465 | — | — |
| 2014-11-07 | $34,700.00 | $34,700.00 | 357 | — | — |
| 2014-11-06 | $32,750.00 | $32,750.00 | 211 | — | — |
| 2014-11-05 | $32,175.00 | $32,175.00 | 110 | — | — |
| 2014-11-04 | $32,250.00 | $32,250.00 | 76 | — | — |
| 2014-11-03 | $33,475.00 | $33,475.00 | 186 | — | — |
| 2014-10-31 | $34,325.00 | $34,325.00 | 220 | — | — |
| 2014-10-30 | $33,000.00 | $33,000.00 | 207 | — | — |
| 2014-10-29 | $30,875.00 | $30,875.00 | 127 | — | — |
| 2014-10-28 | $30,750.00 | $30,750.00 | 104 | — | — |
| 2014-10-27 | $29,000.00 | $29,000.00 | 89 | — | — |
| 2014-10-24 | $29,200.00 | $29,200.00 | 60 | — | — |
| 2014-10-23 | $29,050.00 | $29,050.00 | 73 | — | — |
| 2014-10-22 | $28,325.00 | $28,325.00 | 68 | — | — |
| 2014-10-21 | $29,925.00 | $29,925.00 | 91 | — | — |
| 2014-10-20 | $29,725.00 | $29,725.00 | 52 | — | — |
| 2014-10-17 | $30,100.00 | $30,100.00 | 274 | — | — |
| 2014-10-16 | $29,200.00 | $29,200.00 | 54 | — | — |
| 2014-10-15 | $28,975.00 | $28,975.00 | 114 | — | — |
| 2014-10-14 | $28,625.00 | $28,625.00 | 145 | — | — |
| 2014-10-13 | $26,875.00 | $26,875.00 | 167 | — | — |
| 2014-10-10 | $27,800.00 | $27,800.00 | 140 | — | — |
| 2014-10-09 | $28,825.00 | $28,825.00 | 76 | — | — |
| 2014-10-08 | $29,150.00 | $29,150.00 | 318 | — | — |
| 2014-10-07 | $27,575.00 | $27,575.00 | 252 | — | — |
| 2014-10-06 | $28,950.00 | $28,950.00 | 223 | — | — |
| 2014-10-03 | $29,650.00 | $29,650.00 | 170 | — | — |
| 2014-10-02 | $30,125.00 | $30,125.00 | 325 | — | — |
| 2014-10-01 | $30,750.00 | $30,750.00 | 222 | — | — |
| 2014-09-30 | $32,325.00 | $32,325.00 | 105 | — | — |
| 2014-09-29 | $32,325.00 | $32,325.00 | 168 | — | — |
| 2014-09-26 | $33,325.00 | $33,325.00 | 139 | — | — |
| 2014-09-25 | $33,325.00 | $33,325.00 | 185 | — | — |
| 2014-09-24 | $33,675.00 | $33,675.00 | 169 | — | — |
| 2014-09-23 | $31,700.00 | $31,700.00 | 122 | — | — |
| 2014-09-22 | $33,500.00 | $33,500.00 | 256 | — | — |
| 2014-09-19 | $32,700.00 | $32,700.00 | 172 | — | — |
| 2014-09-18 | $31,150.00 | $31,150.00 | 114 | — | — |
| 2014-09-17 | $30,400.00 | $30,400.00 | 86 | — | — |
| 2014-09-16 | $30,650.00 | $30,650.00 | 187 | — | — |
| 2014-09-15 | $30,275.00 | $30,275.00 | 365 | — | — |
| 2014-09-12 | $33,050.00 | $33,050.00 | 148 | — | — |
| 2014-09-11 | $33,100.00 | $33,100.00 | 265 | — | — |
| 2014-09-10 | $35,125.00 | $35,125.00 | 272 | — | — |
| 2014-09-09 | $35,750.00 | $35,750.00 | 356 | — | — |
| 2014-09-08 | $39,050.00 | $39,050.00 | 500 | — | — |
| 2014-09-05 | $35,600.00 | $35,600.00 | 93 | — | — |
| 2014-09-04 | $35,800.00 | $35,800.00 | 194 | — | — |
| 2014-09-03 | $35,650.00 | $35,650.00 | 233 | — | — |
| 2014-09-02 | $34,975.00 | $34,975.00 | 186 | — | — |
| 2014-08-29 | $35,575.00 | $35,575.00 | 158 | — | — |
| 2014-08-28 | $34,275.00 | $34,275.00 | 196 | — | — |
| 2014-08-27 | $33,825.00 | $33,825.00 | 74 | — | — |
| 2014-08-26 | $34,850.00 | $34,850.00 | 192 | — | — |
| 2014-08-25 | $35,175.00 | $35,175.00 | 238 | — | — |
| 2014-08-22 | $36,125.00 | $36,125.00 | 487 | — | — |
| 2014-08-21 | $33,875.00 | $33,875.00 | 301 | — | — |
| 2014-08-20 | $36,050.00 | $36,050.00 | 675 | — | — |
| 2014-08-19 | $37,400.00 | $37,400.00 | 213 | — | — |
| 2014-08-18 | $36,700.00 | $36,700.00 | 156 | — | — |
| 2014-08-15 | $34,875.00 | $34,875.00 | 201 | — | — |
| 2014-08-14 | $37,450.00 | $37,450.00 | 127 | — | — |
| 2014-08-13 | $37,550.00 | $37,550.00 | 189 | — | — |
| 2014-08-12 | $36,575.00 | $36,575.00 | 310 | — | — |
| 2014-08-11 | $33,400.00 | $33,400.00 | 99 | — | — |
| 2014-08-08 | $33,825.00 | $33,825.00 | 141 | — | — |
| 2014-08-07 | $31,775.00 | $31,775.00 | 94 | — | — |
| 2014-08-06 | $32,850.00 | $32,850.00 | 121 | — | — |
| 2014-08-05 | $32,350.00 | $32,350.00 | 396 | — | — |
| 2014-08-04 | $31,100.00 | $31,100.00 | 158 | — | — |
| 2014-08-01 | $29,625.00 | $29,625.00 | 127 | — | — |
| 2014-07-31 | $29,500.00 | $29,500.00 | 310 | — | — |
| 2014-07-30 | $30,800.00 | $30,800.00 | 229 | — | — |
| 2014-07-29 | $31,750.00 | $31,750.00 | 281 | — | — |
| 2014-07-28 | $29,250.00 | $29,250.00 | 212 | — | — |
| 2014-07-25 | $29,600.00 | $29,600.00 | 111 | — | — |
| 2014-07-24 | $29,075.00 | $29,075.00 | 178 | — | — |
| 2014-07-23 | $29,975.00 | $29,975.00 | 335 | — | — |
| 2014-07-22 | $31,025.00 | $31,025.00 | 133 | — | — |
| 2014-07-21 | $28,625.00 | $28,625.00 | 111 | — | — |
| 2014-07-18 | $28,925.00 | $28,925.00 | 58 | — | — |
| 2014-07-17 | $29,375.00 | $29,375.00 | 155 | — | — |
| 2014-07-16 | $29,750.00 | $29,750.00 | 155 | — | — |
| 2014-07-15 | $30,000.00 | $30,000.00 | 115 | — | — |
| 2014-07-14 | $29,975.00 | $29,975.00 | 141 | — | — |
| 2014-07-11 | $29,250.00 | $29,250.00 | 209 | — | — |
| 2014-07-10 | $29,200.00 | $29,200.00 | 214 | — | — |
| 2014-07-09 | $30,800.00 | $30,800.00 | 134 | — | — |
| 2014-07-08 | $29,925.00 | $29,925.00 | 263 | — | — |
| 2014-07-07 | $31,350.00 | $31,350.00 | 285 | — | — |
| 2014-07-03 | $34,650.00 | $34,650.00 | 237 | — | — |
| 2014-07-02 | $32,750.00 | $32,750.00 | 160 | — | — |
| 2014-07-01 | $32,075.00 | $32,075.00 | 149 | — | — |
| 2014-06-30 | $32,825.00 | $32,825.00 | 244 | — | — |
| 2014-06-27 | $30,525.00 | $30,525.00 | 513 | — | — |
| 2014-06-26 | $34,875.00 | $34,875.00 | 461 | — | — |
| 2014-06-25 | $33,150.00 | $33,150.00 | 407 | — | — |
| 2014-06-24 | $28,850.00 | $28,850.00 | 138 | — | — |
| 2014-06-23 | $28,825.00 | $28,825.00 | 221 | — | — |
| 2014-06-20 | $28,275.00 | $28,275.00 | 138 | — | — |
| 2014-06-19 | $29,200.00 | $29,200.00 | 100 | — | — |
| 2014-06-18 | $29,900.00 | $29,900.00 | 378 | — | — |
| 2014-06-17 | $27,875.00 | $27,875.00 | 199 | — | — |
| 2014-06-16 | $29,525.00 | $29,525.00 | 221 | — | — |
| 2014-06-13 | $29,375.00 | $29,375.00 | 273 | — | — |
| 2014-06-12 | $27,250.00 | $27,250.00 | 575 | — | — |
| 2014-06-11 | $27,100.00 | $27,100.00 | 660 | — | — |
| 2014-06-10 | $24,800.00 | $24,800.00 | 258 | — | — |
| 2014-06-09 | $25,425.00 | $25,425.00 | 450 | — | — |
| 2014-06-06 | $24,750.00 | $24,750.00 | 461 | — | — |
| 2014-06-05 | $22,800.00 | $22,800.00 | 246 | — | — |
| 2014-06-04 | $23,000.00 | $23,000.00 | 90 | — | — |
| 2014-06-03 | $23,200.00 | $23,200.00 | 154 | — | — |
| 2014-06-02 | $22,250.00 | $22,250.00 | 373 | — | — |
| 2014-05-30 | $22,425.00 | $22,425.00 | 295 | — | — |
| 2014-05-29 | $22,750.00 | $22,750.00 | 359 | — | — |
| 2014-05-28 | $20,500.00 | $20,500.00 | 70 | — | — |
| 2014-05-27 | $20,675.00 | $20,675.00 | 138 | — | — |
| 2014-05-23 | $21,300.00 | $21,300.00 | 108 | — | — |
| 2014-05-22 | $19,900.00 | $19,900.00 | 140 | — | — |
| 2014-05-21 | $21,175.00 | $21,175.00 | 186 | — | — |
| 2014-05-20 | $19,975.00 | $19,975.00 | 338 | — | — |
| 2014-05-19 | $20,150.00 | $20,150.00 | 242 | — | — |
| 2014-05-16 | $19,375.00 | $19,375.00 | 259 | — | — |
| 2014-05-15 | $17,550.00 | $17,550.00 | 376 | — | — |
| 2014-05-14 | $19,300.00 | $19,300.00 | 44 | — | — |
| 2014-05-13 | $20,125.00 | $20,125.00 | 114 | — | — |
| 2014-05-12 | $20,675.00 | $20,675.00 | 73 | — | — |
| 2014-05-09 | $19,050.00 | $19,050.00 | 72 | — | — |
| 2014-05-08 | $19,250.00 | $19,250.00 | 88 | — | — |
| 2014-05-07 | $20,150.00 | $20,150.00 | 256 | — | — |
| 2014-05-06 | $22,600.00 | $22,600.00 | 103 | — | — |
| 2014-05-05 | $22,925.00 | $22,925.00 | 127 | — | — |
| 2014-05-02 | $22,950.00 | $22,950.00 | 74 | — | — |
| 2014-05-01 | $22,075.00 | $22,075.00 | 103 | — | — |
| 2014-04-30 | $21,050.00 | $21,050.00 | 105 | — | — |
| 2014-04-29 | $21,150.00 | $21,150.00 | 294 | — | — |
| 2014-04-28 | $22,025.00 | $22,025.00 | 434 | — | — |
| 2014-04-25 | $22,275.00 | $22,275.00 | 181 | — | — |
| 2014-04-24 | $22,375.00 | $22,375.00 | 212 | — | — |
| 2014-04-23 | $22,500.00 | $22,500.00 | 554 | — | — |
| 2014-04-22 | $20,800.00 | $20,800.00 | 426 | — | — |
| 2014-04-21 | $19,400.00 | $19,400.00 | 592 | — | — |
| 2014-04-17 | $16,850.00 | $16,850.00 | 449 | — | — |
| 2014-04-16 | $17,425.00 | $17,425.00 | 450 | — | — |
| 2014-04-15 | $17,900.00 | $17,900.00 | 248 | — | — |
| 2014-04-14 | $18,750.00 | $18,750.00 | 424 | — | — |
| 2014-04-11 | $19,275.00 | $19,275.00 | 287 | — | — |
| 2014-04-10 | $18,950.00 | $18,950.00 | 763 | — | — |
| 2014-04-09 | $21,100.00 | $21,100.00 | 392 | — | — |
| 2014-04-08 | $21,250.00 | $21,250.00 | 384 | — | — |
| 2014-04-07 | $20,150.00 | $20,150.00 | 1,025 | — | — |
| 2014-04-04 | $22,600.00 | $22,600.00 | 738 | — | — |
| 2014-04-03 | $22,650.00 | $22,650.00 | 4,802 | — | — |