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
- 2010-07-27 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 | $6,600.00 | $6,600.00 | 130 | — | — |
| 2014-12-30 | $6,360.00 | $6,360.00 | 178 | — | — |
| 2014-12-29 | $6,360.00 | $6,360.00 | 126 | — | — |
| 2014-12-26 | $6,720.00 | $6,720.00 | 54 | — | — |
| 2014-12-24 | $6,720.00 | $6,720.00 | 27 | — | — |
| 2014-12-23 | $6,960.00 | $6,960.00 | 70 | — | — |
| 2014-12-22 | $7,080.00 | $7,080.00 | 104 | — | — |
| 2014-12-19 | $6,840.00 | $6,840.00 | 112 | — | — |
| 2014-12-18 | $6,840.00 | $6,840.00 | 90 | — | — |
| 2014-12-17 | $6,960.00 | $6,960.00 | 72 | — | — |
| 2014-12-16 | $7,320.00 | $7,320.00 | 117 | — | — |
| 2014-12-15 | $7,680.00 | $7,680.00 | 434 | — | — |
| 2014-12-12 | $9,840.00 | $9,840.00 | 32 | — | — |
| 2014-12-11 | $9,960.00 | $9,960.00 | 24 | — | — |
| 2014-12-10 | $9,840.00 | $9,840.00 | 39 | — | — |
| 2014-12-09 | $10,080.00 | $10,080.00 | 69 | — | — |
| 2014-12-08 | $9,480.00 | $9,480.00 | 43 | — | — |
| 2014-12-05 | $10,320.00 | $10,320.00 | 74 | — | — |
| 2014-12-04 | $9,480.00 | $9,480.00 | 88 | — | — |
| 2014-12-03 | $10,320.00 | $10,320.00 | 78 | — | — |
| 2014-12-02 | $10,920.00 | $10,920.00 | 68 | — | — |
| 2014-12-01 | $10,800.00 | $10,800.00 | 102 | — | — |
| 2014-11-28 | $11,640.00 | $11,640.00 | 348 | — | — |
| 2014-11-26 | $10,440.00 | $10,440.00 | 24 | — | — |
| 2014-11-25 | $10,440.00 | $10,440.00 | 98 | — | — |
| 2014-11-24 | $11,400.00 | $11,400.00 | 43 | — | — |
| 2014-11-21 | $11,160.00 | $11,160.00 | 36 | — | — |
| 2014-11-20 | $10,920.00 | $10,920.00 | 25 | — | — |
| 2014-11-19 | $10,680.00 | $10,680.00 | 23 | — | — |
| 2014-11-18 | $10,800.00 | $10,800.00 | 51 | — | — |
| 2014-11-17 | $10,680.00 | $10,680.00 | 28 | — | — |
| 2014-11-14 | $10,920.00 | $10,920.00 | 41 | — | — |
| 2014-11-13 | $11,160.00 | $11,160.00 | 23 | — | — |
| 2014-11-12 | $11,400.00 | $11,400.00 | 87 | — | — |
| 2014-11-11 | $11,160.00 | $11,160.00 | 52 | — | — |
| 2014-11-10 | $11,760.00 | $11,760.00 | 43 | — | — |
| 2014-11-07 | $12,000.00 | $12,000.00 | 23 | — | — |
| 2014-11-06 | $11,640.00 | $11,640.00 | 53 | — | — |
| 2014-11-05 | $12,000.00 | $12,000.00 | 54 | — | — |
| 2014-11-04 | $11,400.00 | $11,400.00 | 61 | — | — |
| 2014-11-03 | $12,120.00 | $12,120.00 | 39 | — | — |
| 2014-10-31 | $12,360.00 | $12,360.00 | 34 | — | — |
| 2014-10-30 | $12,120.00 | $12,120.00 | 37 | — | — |
| 2014-10-29 | $12,360.00 | $12,360.00 | 54 | — | — |
| 2014-10-28 | $12,720.00 | $12,720.00 | 107 | — | — |
| 2014-10-27 | $13,200.00 | $13,200.00 | 249 | — | — |
| 2014-10-24 | $12,120.00 | $12,120.00 | 128 | — | — |
| 2014-10-23 | $11,520.00 | $11,520.00 | 38 | — | — |
| 2014-10-22 | $11,160.00 | $11,160.00 | 33 | — | — |
| 2014-10-21 | $11,640.00 | $11,640.00 | 39 | — | — |
| 2014-10-20 | $11,400.00 | $11,400.00 | 128 | — | — |
| 2014-10-17 | $11,160.00 | $11,160.00 | 74 | — | — |
| 2014-10-16 | $11,520.00 | $11,520.00 | 163 | — | — |
| 2014-10-15 | $10,560.00 | $10,560.00 | 124 | — | — |
| 2014-10-14 | $9,000.00 | $9,000.00 | 60 | — | — |
| 2014-10-13 | $9,000.00 | $9,000.00 | 83 | — | — |
| 2014-10-10 | $8,640.00 | $8,640.00 | 106 | — | — |
| 2014-10-09 | $9,000.00 | $9,000.00 | 98 | — | — |
| 2014-10-08 | $9,840.00 | $9,840.00 | 92 | — | — |
| 2014-10-07 | $9,840.00 | $9,840.00 | 93 | — | — |
| 2014-10-06 | $10,320.00 | $10,320.00 | 134 | — | — |
| 2014-10-03 | $11,040.00 | $11,040.00 | 126 | — | — |
| 2014-10-02 | $11,400.00 | $11,400.00 | 52 | — | — |
| 2014-10-01 | $11,400.00 | $11,400.00 | 76 | — | — |
| 2014-09-30 | $11,400.00 | $11,400.00 | 126 | — | — |
| 2014-09-29 | $11,880.00 | $11,880.00 | 67 | — | — |
| 2014-09-26 | $12,120.00 | $12,120.00 | 72 | — | — |
| 2014-09-25 | $11,880.00 | $11,880.00 | 74 | — | — |
| 2014-09-24 | $12,000.00 | $12,000.00 | 168 | — | — |
| 2014-09-23 | $12,000.00 | $12,000.00 | 269 | — | — |
| 2014-09-22 | $12,000.00 | $12,000.00 | 81 | — | — |
| 2014-09-19 | $12,480.00 | $12,480.00 | 360 | — | — |
| 2014-09-18 | $12,360.00 | $12,360.00 | 139 | — | — |
| 2014-09-17 | $12,240.00 | $12,240.00 | 87 | — | — |
| 2014-09-16 | $11,880.00 | $11,880.00 | 115 | — | — |
| 2014-09-15 | $12,120.00 | $12,120.00 | 166 | — | — |
| 2014-09-12 | $12,360.00 | $12,360.00 | 367 | — | — |
| 2014-09-11 | $11,520.00 | $11,520.00 | 81 | — | — |
| 2014-09-10 | $11,760.00 | $11,760.00 | 76 | — | — |
| 2014-09-09 | $12,000.00 | $12,000.00 | 167 | — | — |
| 2014-09-08 | $12,120.00 | $12,120.00 | 70 | — | — |
| 2014-09-05 | $12,360.00 | $12,360.00 | 101 | — | — |
| 2014-09-04 | $12,360.00 | $12,360.00 | 101 | — | — |
| 2014-09-03 | $12,240.00 | $12,240.00 | 128 | — | — |
| 2014-09-02 | $12,720.00 | $12,720.00 | 261 | — | — |
| 2014-08-29 | $12,120.00 | $12,120.00 | 199 | — | — |
| 2014-08-28 | $12,360.00 | $12,360.00 | 181 | — | — |
| 2014-08-27 | $12,720.00 | $12,720.00 | 226 | — | — |
| 2014-08-26 | $12,600.00 | $12,600.00 | 619 | — | — |
| 2014-08-25 | $13,680.00 | $13,680.00 | 182 | — | — |
| 2014-08-22 | $14,040.00 | $14,040.00 | 194 | — | — |
| 2014-08-21 | $14,520.00 | $14,520.00 | 275 | — | — |
| 2014-08-20 | $13,920.00 | $13,920.00 | 1,024 | — | — |
| 2014-08-19 | $16,800.00 | $16,800.00 | 1,845 | — | — |
| 2014-08-18 | $14,160.00 | $14,160.00 | 1,821 | — | — |
| 2014-08-15 | $10,560.00 | $10,560.00 | 2,670 | — | — |
| 2014-08-14 | $37,800.00 | $37,800.00 | 66 | — | — |
| 2014-08-13 | $37,920.00 | $37,920.00 | 48 | — | — |
| 2014-08-12 | $37,680.00 | $37,680.00 | 49 | — | — |
| 2014-08-11 | $37,680.00 | $37,680.00 | 75 | — | — |
| 2014-08-08 | $38,280.00 | $38,280.00 | 46 | — | — |
| 2014-08-07 | $38,640.00 | $38,640.00 | 52 | — | — |
| 2014-08-06 | $38,400.00 | $38,400.00 | 45 | — | — |
| 2014-08-05 | $38,760.00 | $38,760.00 | 50 | — | — |
| 2014-08-04 | $39,120.00 | $39,120.00 | 54 | — | — |
| 2014-08-01 | $39,600.00 | $39,600.00 | 101 | — | — |
| 2014-07-31 | $39,120.00 | $39,120.00 | 66 | — | — |
| 2014-07-30 | $40,680.00 | $40,680.00 | 86 | — | — |
| 2014-07-29 | $38,040.00 | $38,040.00 | 73 | — | — |
| 2014-07-28 | $39,000.00 | $39,000.00 | 69 | — | — |
| 2014-07-25 | $39,240.00 | $39,240.00 | 64 | — | — |
| 2014-07-24 | $39,720.00 | $39,720.00 | 65 | — | — |
| 2014-07-23 | $39,600.00 | $39,600.00 | 53 | — | — |
| 2014-07-22 | $39,720.00 | $39,720.00 | 76 | — | — |
| 2014-07-21 | $39,360.00 | $39,360.00 | 101 | — | — |
| 2014-07-18 | $39,600.00 | $39,600.00 | 110 | — | — |
| 2014-07-17 | $38,760.00 | $38,760.00 | 90 | — | — |
| 2014-07-16 | $38,760.00 | $38,760.00 | 99 | — | — |
| 2014-07-15 | $39,840.00 | $39,840.00 | 166 | — | — |
| 2014-07-14 | $42,000.00 | $42,000.00 | 137 | — | — |
| 2014-07-11 | $42,000.00 | $42,000.00 | 72 | — | — |
| 2014-07-10 | $41,280.00 | $41,280.00 | 107 | — | — |
| 2014-07-09 | $41,760.00 | $41,760.00 | 47 | — | — |
| 2014-07-08 | $41,880.00 | $41,880.00 | 122 | — | — |
| 2014-07-07 | $42,960.00 | $42,960.00 | 120 | — | — |
| 2014-07-03 | $43,680.00 | $43,680.00 | 117 | — | — |
| 2014-07-02 | $42,720.00 | $42,720.00 | 343 | — | — |
| 2014-07-01 | $41,040.00 | $41,040.00 | 95 | — | — |
| 2014-06-30 | $41,040.00 | $41,040.00 | 81 | — | — |
| 2014-06-27 | $40,800.00 | $40,800.00 | 274 | — | — |
| 2014-06-26 | $39,960.00 | $39,960.00 | 75 | — | — |
| 2014-06-25 | $40,560.00 | $40,560.00 | 278 | — | — |
| 2014-06-24 | $39,720.00 | $39,720.00 | 220 | — | — |
| 2014-06-23 | $39,840.00 | $39,840.00 | 166 | — | — |
| 2014-06-20 | $39,960.00 | $39,960.00 | 236 | — | — |
| 2014-06-19 | $42,120.00 | $42,120.00 | 134 | — | — |
| 2014-06-18 | $43,440.00 | $43,440.00 | 131 | — | — |
| 2014-06-17 | $42,600.00 | $42,600.00 | 172 | — | — |
| 2014-06-16 | $43,560.00 | $43,560.00 | 199 | — | — |
| 2014-06-13 | $42,480.00 | $42,480.00 | 229 | — | — |
| 2014-06-12 | $40,680.00 | $40,680.00 | 154 | — | — |
| 2014-06-11 | $40,080.00 | $40,080.00 | 484 | — | — |
| 2014-06-10 | $37,560.00 | $37,560.00 | 258 | — | — |
| 2014-06-09 | $37,440.00 | $37,440.00 | 77 | — | — |
| 2014-06-06 | $37,920.00 | $37,920.00 | 259 | — | — |
| 2014-06-05 | $36,720.00 | $36,720.00 | 61 | — | — |
| 2014-06-04 | $36,840.00 | $36,840.00 | 48 | — | — |
| 2014-06-03 | $36,720.00 | $36,720.00 | 66 | — | — |
| 2014-06-02 | $37,320.00 | $37,320.00 | 217 | — | — |
| 2014-05-30 | $39,480.00 | $39,480.00 | 133 | — | — |
| 2014-05-29 | $40,200.00 | $40,200.00 | 251 | — | — |
| 2014-05-28 | $39,360.00 | $39,360.00 | 329 | — | — |
| 2014-05-27 | $40,920.00 | $40,920.00 | 537 | — | — |
| 2014-05-23 | $39,240.00 | $39,240.00 | 304 | — | — |
| 2014-05-22 | $38,160.00 | $38,160.00 | 251 | — | — |
| 2014-05-21 | $36,840.00 | $36,840.00 | 194 | — | — |
| 2014-05-20 | $36,720.00 | $36,720.00 | 260 | — | — |
| 2014-05-19 | $37,440.00 | $37,440.00 | 286 | — | — |
| 2014-05-16 | $36,240.00 | $36,240.00 | 271 | — | — |
| 2014-05-15 | $35,280.00 | $35,280.00 | 332 | — | — |
| 2014-05-14 | $36,600.00 | $36,600.00 | 284 | — | — |
| 2014-05-13 | $37,560.00 | $37,560.00 | 502 | — | — |
| 2014-05-12 | $40,680.00 | $40,680.00 | 157 | — | — |
| 2014-05-09 | $41,160.00 | $41,160.00 | 109 | — | — |
| 2014-05-08 | $41,400.00 | $41,400.00 | 176 | — | — |
| 2014-05-07 | $42,960.00 | $42,960.00 | 164 | — | — |
| 2014-05-06 | $44,520.00 | $44,520.00 | 483 | — | — |
| 2014-05-05 | $48,960.00 | $48,960.00 | 221 | — | — |
| 2014-05-02 | $49,320.00 | $49,320.00 | 105 | — | — |
| 2014-05-01 | $49,200.00 | $49,200.00 | 129 | — | — |
| 2014-04-30 | $49,080.00 | $49,080.00 | 214 | — | — |
| 2014-04-29 | $48,000.00 | $48,000.00 | 192 | — | — |
| 2014-04-28 | $46,080.00 | $46,080.00 | 78 | — | — |
| 2014-04-25 | $45,120.00 | $45,120.00 | 77 | — | — |
| 2014-04-24 | $45,240.00 | $45,240.00 | 56 | — | — |
| 2014-04-23 | $45,720.00 | $45,720.00 | 91 | — | — |
| 2014-04-22 | $45,840.00 | $45,840.00 | 82 | — | — |
| 2014-04-21 | $45,000.00 | $45,000.00 | 48 | — | — |
| 2014-04-17 | $45,000.00 | $45,000.00 | 66 | — | — |
| 2014-04-16 | $45,480.00 | $45,480.00 | 61 | — | — |
| 2014-04-15 | $45,000.00 | $45,000.00 | 88 | — | — |
| 2014-04-14 | $45,120.00 | $45,120.00 | 66 | — | — |
| 2014-04-11 | $45,000.00 | $45,000.00 | 98 | — | — |
| 2014-04-10 | $46,800.00 | $46,800.00 | 112 | — | — |
| 2014-04-09 | $48,480.00 | $48,480.00 | 181 | — | — |
| 2014-04-08 | $47,040.00 | $47,040.00 | 156 | — | — |
| 2014-04-07 | $45,240.00 | $45,240.00 | 87 | — | — |
| 2014-04-04 | $45,840.00 | $45,840.00 | 139 | — | — |
| 2014-04-03 | $45,120.00 | $45,120.00 | 102 | — | — |
| 2014-04-02 | $45,720.00 | $45,720.00 | 211 | — | — |
| 2014-04-01 | $44,640.00 | $44,640.00 | 170 | — | — |
| 2014-03-31 | $41,640.00 | $41,640.00 | 80 | — | — |
| 2014-03-28 | $42,120.00 | $42,120.00 | 105 | — | — |
| 2014-03-27 | $40,680.00 | $40,680.00 | 83 | — | — |
| 2014-03-26 | $41,640.00 | $41,640.00 | 164 | — | — |
| 2014-03-25 | $43,320.00 | $43,320.00 | 86 | — | — |
| 2014-03-24 | $43,560.00 | $43,560.00 | 107 | — | — |
| 2014-03-21 | $44,640.00 | $44,640.00 | 197 | — | — |
| 2014-03-20 | $43,560.00 | $43,560.00 | 75 | — | — |
| 2014-03-19 | $43,560.00 | $43,560.00 | 115 | — | — |
| 2014-03-18 | $45,480.00 | $45,480.00 | 98 | — | — |
| 2014-03-17 | $45,360.00 | $45,360.00 | 146 | — | — |
| 2014-03-14 | $43,200.00 | $43,200.00 | 107 | — | — |
| 2014-03-13 | $43,080.00 | $43,080.00 | 121 | — | — |
| 2014-03-12 | $44,280.00 | $44,280.00 | 120 | — | — |
| 2014-03-11 | $43,920.00 | $43,920.00 | 325 | — | — |
| 2014-03-10 | $46,560.00 | $46,560.00 | 157 | — | — |
| 2014-03-07 | $47,520.00 | $47,520.00 | 146 | — | — |
| 2014-03-06 | $47,400.00 | $47,400.00 | 98 | — | — |
| 2014-03-05 | $47,760.00 | $47,760.00 | 109 | — | — |
| 2014-03-04 | $48,480.00 | $48,480.00 | 122 | — | — |
| 2014-03-03 | $48,000.00 | $48,000.00 | 215 | — | — |
| 2014-02-28 | $48,600.00 | $48,600.00 | 126 | — | — |
| 2014-02-27 | $48,840.00 | $48,840.00 | 70 | — | — |
| 2014-02-26 | $48,960.00 | $48,960.00 | 122 | — | — |
| 2014-02-25 | $48,840.00 | $48,840.00 | 89 | — | — |
| 2014-02-24 | $49,320.00 | $49,320.00 | 166 | — | — |
| 2014-02-21 | $48,720.00 | $48,720.00 | 138 | — | — |
| 2014-02-20 | $49,200.00 | $49,200.00 | 150 | — | — |
| 2014-02-19 | $49,440.00 | $49,440.00 | 247 | — | — |
| 2014-02-18 | $49,080.00 | $49,080.00 | 147 | — | — |
| 2014-02-14 | $48,720.00 | $48,720.00 | 218 | — | — |
| 2014-02-13 | $49,920.00 | $49,920.00 | 288 | — | — |
| 2014-02-12 | $52,440.00 | $52,440.00 | 335 | — | — |
| 2014-02-11 | $52,200.00 | $52,200.00 | 236 | — | — |
| 2014-02-10 | $50,640.00 | $50,640.00 | 160 | — | — |
| 2014-02-07 | $50,280.00 | $50,280.00 | 446 | — | — |
| 2014-02-06 | $47,880.00 | $47,880.00 | 273 | — | — |
| 2014-02-05 | $47,400.00 | $47,400.00 | 202 | — | — |
| 2014-02-04 | $48,960.00 | $48,960.00 | 284 | — | — |
| 2014-02-03 | $48,720.00 | $48,720.00 | 402 | — | — |
| 2014-01-31 | $51,480.00 | $51,480.00 | 546 | — | — |
| 2014-01-30 | $51,600.00 | $51,600.00 | 1,089 | — | — |
| 2014-01-29 | $57,480.00 | $57,480.00 | 3,829 | — | — |
| 2014-01-28 | $47,640.00 | $47,640.00 | 267 | — | — |
| 2014-01-27 | $47,400.00 | $47,400.00 | 469 | — | — |
| 2014-01-24 | $47,040.00 | $47,040.00 | 343 | — | — |
| 2014-01-23 | $44,760.00 | $44,760.00 | 453 | — | — |
| 2014-01-22 | $45,720.00 | $45,720.00 | 1,373 | — | — |
| 2014-01-21 | $37,560.00 | $37,560.00 | 105 | — | — |
| 2014-01-17 | $38,160.00 | $38,160.00 | 86 | — | — |
| 2014-01-16 | $39,000.00 | $39,000.00 | 130 | — | — |
| 2014-01-15 | $39,240.00 | $39,240.00 | 165 | — | — |
| 2014-01-14 | $38,400.00 | $38,400.00 | 80 | — | — |
| 2014-01-13 | $38,040.00 | $38,040.00 | 93 | — | — |
| 2014-01-10 | $38,040.00 | $38,040.00 | 91 | — | — |
| 2014-01-09 | $38,160.00 | $38,160.00 | 75 | — | — |
| 2014-01-08 | $37,680.00 | $37,680.00 | 84 | — | — |
| 2014-01-07 | $37,440.00 | $37,440.00 | 85 | — | — |
| 2014-01-06 | $38,280.00 | $38,280.00 | 251 | — | — |
| 2014-01-03 | $37,440.00 | $37,440.00 | 320 | — | — |
| 2014-01-02 | $34,920.00 | $34,920.00 | 73 | — | — |