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
- 2010-05-03 to 2026-08-27
- 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 |
|---|---|---|---|
| 2014-12-31 | $27.00 | $27.00 | 0 |
| 2014-12-30 | $27.00 | $27.00 | 100 |
| 2014-12-29 | $27.00 | $27.00 | 0 |
| 2014-12-26 | $27.00 | $27.00 | 0 |
| 2014-12-24 | $27.00 | $27.00 | 0 |
| 2014-12-23 | $27.00 | $27.00 | 0 |
| 2014-12-22 | $27.00 | $27.00 | 0 |
| 2014-12-19 | $27.00 | $27.00 | 0 |
| 2014-12-18 | $27.00 | $27.00 | 0 |
| 2014-12-17 | $27.00 | $27.00 | 0 |
| 2014-12-16 | $27.00 | $27.00 | 0 |
| 2014-12-15 | $27.00 | $27.00 | 0 |
| 2014-12-12 | $27.00 | $27.00 | 0 |
| 2014-12-11 | $27.00 | $27.00 | 0 |
| 2014-12-10 | $27.00 | $27.00 | 0 |
| 2014-12-09 | $27.00 | $27.00 | 0 |
| 2014-12-08 | $27.00 | $27.00 | 0 |
| 2014-12-05 | $27.00 | $27.00 | 300 |
| 2014-12-04 | $28.00 | $28.00 | 0 |
| 2014-12-03 | $28.00 | $28.00 | 0 |
| 2014-12-02 | $28.00 | $28.00 | 0 |
| 2014-12-01 | $28.00 | $28.00 | 100 |
| 2014-11-28 | $15.00 | $15.00 | 0 |
| 2014-11-26 | $15.00 | $15.00 | 0 |
| 2014-11-25 | $15.00 | $15.00 | 0 |
| 2014-11-24 | $15.00 | $15.00 | 0 |
| 2014-11-21 | $15.00 | $15.00 | 0 |
| 2014-11-20 | $15.00 | $15.00 | 0 |
| 2014-11-19 | $15.00 | $15.00 | 0 |
| 2014-11-18 | $15.00 | $15.00 | 0 |
| 2014-11-17 | $15.00 | $15.00 | 0 |
| 2014-11-14 | $28.00 | $28.00 | 0 |
| 2014-11-13 | $28.00 | $28.00 | 0 |
| 2014-11-12 | $28.00 | $28.00 | 0 |
| 2014-11-11 | $28.00 | $28.00 | 0 |
| 2014-11-10 | $28.00 | $28.00 | 0 |
| 2014-11-07 | $28.00 | $28.00 | 0 |
| 2014-11-06 | $28.00 | $28.00 | 0 |
| 2014-11-05 | $28.00 | $28.00 | 0 |
| 2014-11-04 | $28.00 | $28.00 | 0 |
| 2014-11-03 | $28.00 | $28.00 | 0 |
| 2014-10-31 | $28.00 | $28.00 | 0 |
| 2014-10-30 | $28.00 | $28.00 | 0 |
| 2014-10-29 | $28.00 | $28.00 | 0 |
| 2014-10-28 | $28.00 | $28.00 | 0 |
| 2014-10-27 | $28.00 | $28.00 | 0 |
| 2014-10-24 | $28.00 | $28.00 | 0 |
| 2014-10-23 | $28.00 | $28.00 | 0 |
| 2014-10-22 | $28.00 | $28.00 | 0 |
| 2014-10-21 | $28.00 | $28.00 | 0 |
| 2014-10-20 | $28.00 | $28.00 | 0 |
| 2014-10-17 | $28.00 | $28.00 | 200 |
| 2014-10-16 | $30.00 | $30.00 | 0 |
| 2014-10-15 | $30.00 | $30.00 | 0 |
| 2014-10-14 | $30.00 | $30.00 | 0 |
| 2014-10-13 | $30.00 | $30.00 | 0 |
| 2014-10-10 | $30.00 | $30.00 | 0 |
| 2014-10-09 | $30.00 | $30.00 | 100 |
| 2014-10-08 | $30.00 | $30.00 | 0 |
| 2014-10-07 | $30.00 | $30.00 | 0 |
| 2014-10-06 | $30.00 | $30.00 | 0 |
| 2014-10-03 | $30.00 | $30.00 | 0 |
| 2014-10-02 | $30.00 | $30.00 | 0 |
| 2014-10-01 | $30.00 | $30.00 | 0 |
| 2014-09-30 | $30.00 | $30.00 | 0 |
| 2014-09-29 | $30.00 | $30.00 | 0 |
| 2014-09-26 | $30.00 | $30.00 | 0 |
| 2014-09-25 | $30.00 | $30.00 | 500 |
| 2014-09-24 | $21.50 | $21.50 | 400 |
| 2014-09-23 | $15.00 | $15.00 | 0 |
| 2014-09-22 | $15.00 | $15.00 | 0 |
| 2014-09-19 | $15.00 | $15.00 | 0 |
| 2014-09-18 | $15.00 | $15.00 | 0 |
| 2014-09-17 | $15.00 | $15.00 | 0 |
| 2014-09-16 | $15.00 | $15.00 | 0 |
| 2014-09-15 | $15.00 | $15.00 | 200 |
| 2014-09-12 | $23.00 | $23.00 | 0 |
| 2014-09-11 | $23.00 | $23.00 | 0 |
| 2014-09-10 | $23.00 | $23.00 | 0 |
| 2014-09-09 | $23.00 | $23.00 | 0 |
| 2014-09-08 | $23.00 | $23.00 | 0 |
| 2014-09-05 | $23.00 | $23.00 | 0 |
| 2014-09-04 | $23.00 | $23.00 | 0 |
| 2014-09-03 | $23.00 | $23.00 | 0 |
| 2014-09-02 | $23.00 | $23.00 | 0 |
| 2014-08-29 | $23.00 | $23.00 | 0 |
| 2014-08-28 | $23.00 | $23.00 | 0 |
| 2014-08-27 | $23.00 | $23.00 | 0 |
| 2014-08-26 | $23.00 | $23.00 | 0 |
| 2014-08-25 | $23.00 | $23.00 | 0 |
| 2014-08-22 | $23.00 | $23.00 | 0 |
| 2014-08-21 | $23.00 | $23.00 | 0 |
| 2014-08-20 | $23.00 | $23.00 | 0 |
| 2014-08-19 | $23.00 | $23.00 | 0 |
| 2014-08-18 | $23.00 | $23.00 | 0 |
| 2014-08-15 | $23.00 | $23.00 | 0 |
| 2014-08-14 | $23.00 | $23.00 | 0 |
| 2014-08-13 | $23.00 | $23.00 | 0 |
| 2014-08-12 | $23.00 | $23.00 | 0 |
| 2014-08-11 | $23.00 | $23.00 | 0 |
| 2014-08-08 | $23.00 | $23.00 | 0 |
| 2014-08-07 | $23.00 | $23.00 | 0 |
| 2014-08-06 | $23.00 | $23.00 | 0 |
| 2014-08-05 | $23.00 | $23.00 | 0 |
| 2014-08-04 | $23.00 | $23.00 | 0 |
| 2014-08-01 | $23.00 | $23.00 | 0 |
| 2014-07-31 | $23.00 | $23.00 | 0 |
| 2014-07-30 | $23.00 | $23.00 | 0 |
| 2014-07-29 | $23.00 | $23.00 | 300 |
| 2014-07-28 | $28.00 | $28.00 | 0 |
| 2014-07-25 | $28.00 | $28.00 | 0 |
| 2014-07-24 | $28.00 | $28.00 | 0 |
| 2014-07-23 | $28.00 | $28.00 | 0 |
| 2014-07-22 | $28.00 | $28.00 | 0 |
| 2014-07-21 | $28.00 | $28.00 | 0 |
| 2014-07-18 | $28.00 | $28.00 | 0 |
| 2014-07-17 | $28.00 | $28.00 | 0 |
| 2014-07-16 | $28.00 | $28.00 | 0 |
| 2014-07-15 | $28.00 | $28.00 | 0 |
| 2014-07-14 | $28.00 | $28.00 | 0 |
| 2014-07-11 | $28.00 | $28.00 | 0 |
| 2014-07-10 | $28.00 | $28.00 | 0 |
| 2014-07-09 | $28.00 | $28.00 | 0 |
| 2014-07-08 | $28.00 | $28.00 | 0 |
| 2014-07-07 | $28.00 | $28.00 | 0 |
| 2014-07-03 | $28.00 | $28.00 | 0 |
| 2014-07-02 | $28.00 | $28.00 | 600 |
| 2014-07-01 | $30.00 | $30.00 | 0 |
| 2014-06-30 | $30.00 | $30.00 | 0 |
| 2014-06-27 | $30.00 | $30.00 | 200 |
| 2014-06-26 | $62.50 | $62.50 | 0 |
| 2014-06-25 | $62.50 | $62.50 | 0 |
| 2014-06-24 | $62.50 | $62.50 | 0 |
| 2014-06-23 | $62.50 | $62.50 | 0 |
| 2014-06-20 | $62.50 | $62.50 | 0 |
| 2014-06-19 | $62.50 | $62.50 | 0 |
| 2014-06-18 | $62.50 | $62.50 | 0 |
| 2014-06-17 | $62.50 | $62.50 | 0 |
| 2014-06-16 | $62.50 | $62.50 | 0 |
| 2014-06-13 | $62.50 | $62.50 | 0 |
| 2014-06-12 | $62.50 | $62.50 | 0 |
| 2014-06-11 | $62.50 | $62.50 | 0 |
| 2014-06-10 | $62.50 | $62.50 | 0 |
| 2014-06-09 | $62.50 | $62.50 | 0 |
| 2014-06-06 | $62.50 | $62.50 | 0 |
| 2014-06-05 | $62.50 | $62.50 | 0 |
| 2014-06-04 | $62.50 | $62.50 | 0 |
| 2014-06-03 | $62.50 | $62.50 | 0 |
| 2014-06-02 | $62.50 | $62.50 | 0 |
| 2014-05-30 | $62.50 | $62.50 | 0 |
| 2014-05-29 | $62.50 | $62.50 | 0 |
| 2014-05-28 | $62.50 | $62.50 | 0 |
| 2014-05-27 | $62.50 | $62.50 | 0 |
| 2014-05-23 | $62.50 | $62.50 | 0 |
| 2014-05-22 | $62.50 | $62.50 | 300 |
| 2014-05-21 | $74.98 | $74.98 | 0 |
| 2014-05-20 | $74.98 | $74.98 | 0 |
| 2014-05-19 | $74.98 | $74.98 | 0 |
| 2014-05-16 | $74.98 | $74.98 | 100 |
| 2014-05-15 | $69.00 | $69.00 | 0 |
| 2014-05-14 | $69.00 | $69.00 | 1,000 |
| 2014-05-13 | $85.00 | $85.00 | 200 |
| 2014-05-12 | $81.36 | $81.36 | 1,453 |
| 2014-05-09 | $109.20 | $109.20 | 2,580 |
| 2014-05-08 | $136.80 | $136.80 | 3,085 |
| 2014-05-07 | $177.60 | $177.60 | 1,910 |
| 2014-05-06 | $198.00 | $198.00 | 4,228 |
| 2014-05-05 | $158.40 | $158.40 | 5,931 |
| 2014-05-02 | $266.40 | $266.40 | 2,557 |
| 2014-05-01 | $456.00 | $456.00 | 585 |
| 2014-04-30 | $498.00 | $498.00 | 170 |
| 2014-04-29 | $506.40 | $506.40 | 330 |
| 2014-04-28 | $643.20 | $643.20 | 426 |
| 2014-04-25 | $643.20 | $643.20 | 126 |
| 2014-04-24 | $696.00 | $696.00 | 178 |
| 2014-04-23 | $696.00 | $696.00 | 313 |
| 2014-04-22 | $852.00 | $852.00 | 105 |
| 2014-04-21 | $912.00 | $912.00 | 124 |
| 2014-04-17 | $965.40 | $965.40 | 129 |
| 2014-04-16 | $961.20 | $961.20 | 114 |
| 2014-04-15 | $900.00 | $900.00 | 203 |
| 2014-04-14 | $936.00 | $936.00 | 89 |
| 2014-04-11 | $1,024.80 | $1,024.80 | 192 |
| 2014-04-10 | $956.40 | $956.40 | 156 |
| 2014-04-09 | $1,044.00 | $1,044.00 | 236 |
| 2014-04-08 | $1,140.00 | $1,140.00 | 94 |
| 2014-04-07 | $1,224.00 | $1,224.00 | 268 |
| 2014-04-04 | $1,344.00 | $1,344.00 | 308 |
| 2014-04-03 | $1,308.00 | $1,308.00 | 205 |
| 2014-04-02 | $1,380.00 | $1,380.00 | 360 |
| 2014-04-01 | $1,092.00 | $1,092.00 | 473 |
| 2014-03-31 | $802.80 | $802.80 | 988 |
| 2014-03-28 | $1,014.00 | $1,014.00 | 913 |
| 2014-03-27 | $1,440.00 | $1,440.00 | 584 |
| 2014-03-26 | $1,712.40 | $1,712.40 | 146 |
| 2014-03-25 | $1,672.80 | $1,672.80 | 102 |
| 2014-03-24 | $1,560.00 | $1,560.00 | 278 |
| 2014-03-21 | $1,740.00 | $1,740.00 | 153 |
| 2014-03-20 | $1,861.20 | $1,861.20 | 222 |
| 2014-03-19 | $1,950.00 | $1,950.00 | 409 |
| 2014-03-18 | $1,918.80 | $1,918.80 | 651 |
| 2014-03-17 | $1,442.40 | $1,442.40 | 355 |
| 2014-03-14 | $1,620.00 | $1,620.00 | 338 |
| 2014-03-13 | $1,698.00 | $1,698.00 | 317 |
| 2014-03-12 | $1,992.00 | $1,992.00 | 333 |
| 2014-03-11 | $2,002.80 | $2,002.80 | 388 |
| 2014-03-10 | $1,962.00 | $1,962.00 | 755 |
| 2014-03-07 | $1,968.00 | $1,968.00 | 1,395 |
| 2014-03-06 | $2,578.80 | $2,578.80 | 1,760 |
| 2014-03-05 | $2,637.60 | $2,637.60 | 1,474 |
| 2014-03-04 | $2,496.00 | $2,496.00 | 830 |
| 2014-03-03 | $1,908.00 | $1,908.00 | 523 |
| 2014-02-28 | $1,714.80 | $1,714.80 | 392 |
| 2014-02-27 | $1,524.00 | $1,524.00 | 388 |
| 2014-02-26 | $1,713.60 | $1,713.60 | 1,258 |
| 2014-02-25 | $1,153.20 | $1,153.20 | 261 |
| 2014-02-24 | $1,182.00 | $1,182.00 | 1,103 |
| 2014-02-21 | $1,642.80 | $1,642.80 | 610 |
| 2014-02-20 | $1,440.00 | $1,440.00 | 1,121 |
| 2014-02-19 | $834.00 | $834.00 | 653 |
| 2014-02-18 | $600.00 | $600.00 | 192 |
| 2014-02-14 | $558.00 | $558.00 | 150 |
| 2014-02-13 | $498.00 | $498.00 | 74 |
| 2014-02-12 | $469.20 | $469.20 | 142 |
| 2014-02-11 | $513.60 | $513.60 | 88 |
| 2014-02-10 | $597.60 | $597.60 | 218 |
| 2014-02-07 | $562.80 | $562.80 | 382 |
| 2014-02-06 | $481.20 | $481.20 | 246 |
| 2014-02-05 | $538.80 | $538.80 | 1,161 |
| 2014-02-04 | $390.00 | $390.00 | 298 |
| 2014-02-03 | $336.00 | $336.00 | 41 |
| 2014-01-31 | $319.20 | $319.20 | 122 |
| 2014-01-30 | $280.80 | $280.80 | 124 |
| 2014-01-29 | $236.40 | $236.40 | 378 |
| 2014-01-28 | $324.00 | $324.00 | 73 |
| 2014-01-27 | $319.20 | $319.20 | 184 |
| 2014-01-24 | $330.00 | $330.00 | 32 |
| 2014-01-23 | $324.00 | $324.00 | 102 |
| 2014-01-22 | $342.00 | $342.00 | 166 |
| 2014-01-21 | $384.00 | $384.00 | 367 |
| 2014-01-17 | $360.00 | $360.00 | 538 |
| 2014-01-16 | $270.00 | $270.00 | 354 |
| 2014-01-15 | $162.00 | $162.00 | 84 |
| 2014-01-14 | $146.40 | $146.40 | 106 |
| 2014-01-13 | $139.20 | $139.20 | 110 |
| 2014-01-10 | $141.60 | $141.60 | 122 |
| 2014-01-09 | $150.00 | $150.00 | 458 |
| 2014-01-08 | $114.00 | $114.00 | 167 |
| 2014-01-07 | $212.40 | $212.40 | 288 |
| 2014-01-06 | $80.40 | $80.40 | 86 |
| 2014-01-03 | $41.04 | $41.04 | 24 |
| 2014-01-02 | $40.80 | $40.80 | 199 |