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
- 2008-03-07 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 — 2011
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2011-12-30 | $40.00 | $40.00 | 0 |
| 2011-12-29 | $40.00 | $40.00 | 0 |
| 2011-12-28 | $40.00 | $40.00 | 92 |
| 2011-12-27 | $32.50 | $32.50 | 156 |
| 2011-12-23 | $40.00 | $40.00 | 56 |
| 2011-12-22 | $37.50 | $37.50 | 0 |
| 2011-12-21 | $37.50 | $37.50 | 230 |
| 2011-12-20 | $35.00 | $35.00 | 68 |
| 2011-12-19 | $37.00 | $37.00 | 336 |
| 2011-12-16 | $39.00 | $39.00 | 1,426 |
| 2011-12-15 | $35.50 | $35.50 | 420 |
| 2011-12-14 | $32.50 | $32.50 | 224 |
| 2011-12-13 | $37.00 | $37.00 | 130 |
| 2011-12-12 | $35.00 | $35.00 | 594 |
| 2011-12-09 | $27.50 | $27.50 | 354 |
| 2011-12-08 | $27.50 | $27.50 | 62 |
| 2011-12-07 | $27.50 | $27.50 | 76 |
| 2011-12-06 | $25.00 | $25.00 | 422 |
| 2011-12-05 | $30.00 | $30.00 | 0 |
| 2011-12-02 | $30.00 | $30.00 | 50 |
| 2011-12-01 | $30.00 | $30.00 | 0 |
| 2011-11-30 | $30.00 | $30.00 | 0 |
| 2011-11-29 | $30.00 | $30.00 | 0 |
| 2011-11-28 | $30.00 | $30.00 | 210 |
| 2011-11-25 | $25.50 | $25.50 | 40 |
| 2011-11-23 | $30.00 | $30.00 | 400 |
| 2011-11-22 | $25.00 | $25.00 | 0 |
| 2011-11-21 | $25.00 | $25.00 | 100 |
| 2011-11-18 | $25.00 | $25.00 | 40 |
| 2011-11-17 | $23.50 | $23.50 | 2,124 |
| 2011-11-16 | $15.00 | $15.00 | 198 |
| 2011-11-15 | $15.00 | $15.00 | 236 |
| 2011-11-14 | $17.50 | $17.50 | 362 |
| 2011-11-11 | $17.50 | $17.50 | 344 |
| 2011-11-10 | $29.50 | $29.50 | 380 |
| 2011-11-09 | $26.50 | $26.50 | 0 |
| 2011-11-08 | $26.50 | $26.50 | 368 |
| 2011-11-07 | $34.00 | $34.00 | 400 |
| 2011-11-04 | $30.00 | $30.00 | 120 |
| 2011-11-03 | $30.00 | $30.00 | 0 |
| 2011-11-02 | $30.00 | $30.00 | 0 |
| 2011-11-01 | $30.00 | $30.00 | 108 |
| 2011-10-31 | $30.00 | $30.00 | 350 |
| 2011-10-28 | $40.00 | $40.00 | 0 |
| 2011-10-27 | $40.00 | $40.00 | 0 |
| 2011-10-26 | $40.00 | $40.00 | 0 |
| 2011-10-25 | $40.00 | $40.00 | 0 |
| 2011-10-24 | $40.00 | $40.00 | 0 |
| 2011-10-21 | $40.00 | $40.00 | 0 |
| 2011-10-20 | $40.00 | $40.00 | 22 |
| 2011-10-19 | $37.50 | $37.50 | 236 |
| 2011-10-18 | $35.00 | $35.00 | 0 |
| 2011-10-17 | $35.00 | $35.00 | 60 |
| 2011-10-14 | $37.50 | $37.50 | 400 |
| 2011-10-13 | $30.00 | $30.00 | 26 |
| 2011-10-12 | $27.50 | $27.50 | 180 |
| 2011-10-11 | $35.00 | $35.00 | 0 |
| 2011-10-10 | $35.00 | $35.00 | 20 |
| 2011-10-07 | $20.00 | $20.00 | 100 |
| 2011-10-06 | $20.00 | $20.00 | 130 |
| 2011-10-05 | $25.00 | $25.00 | 112 |
| 2011-10-04 | $25.50 | $25.50 | 380 |
| 2011-10-03 | $28.00 | $28.00 | 18 |
| 2011-09-30 | $32.50 | $32.50 | 130 |
| 2011-09-29 | $32.50 | $32.50 | 0 |
| 2011-09-28 | $32.50 | $32.50 | 20 |
| 2011-09-27 | $30.00 | $30.00 | 124 |
| 2011-09-26 | $29.00 | $29.00 | 0 |
| 2011-09-23 | $29.00 | $29.00 | 0 |
| 2011-09-22 | $29.00 | $29.00 | 0 |
| 2011-09-21 | $29.00 | $29.00 | 320 |
| 2011-09-20 | $26.00 | $26.00 | 26 |
| 2011-09-19 | $32.50 | $32.50 | 326 |
| 2011-09-16 | $43.00 | $43.00 | 0 |
| 2011-09-15 | $43.00 | $43.00 | 0 |
| 2011-09-14 | $43.00 | $43.00 | 0 |
| 2011-09-13 | $43.00 | $43.00 | 0 |
| 2011-09-12 | $43.00 | $43.00 | 0 |
| 2011-09-09 | $43.00 | $43.00 | 22 |
| 2011-09-08 | $46.00 | $46.00 | 72 |
| 2011-09-07 | $42.00 | $42.00 | 0 |
| 2011-09-06 | $42.00 | $42.00 | 0 |
| 2011-09-02 | $42.00 | $42.00 | 750 |
| 2011-09-01 | $47.50 | $47.50 | 60 |
| 2011-08-31 | $45.00 | $45.00 | 0 |
| 2011-08-30 | $45.00 | $45.00 | 18 |
| 2011-08-29 | $50.00 | $50.00 | 0 |
| 2011-08-26 | $50.00 | $50.00 | 0 |
| 2011-08-25 | $50.00 | $50.00 | 0 |
| 2011-08-24 | $50.00 | $50.00 | 20 |
| 2011-08-23 | $60.00 | $60.00 | 0 |
| 2011-08-22 | $60.00 | $60.00 | 16 |
| 2011-08-19 | $40.50 | $40.50 | 0 |
| 2011-08-18 | $40.50 | $40.50 | 320 |
| 2011-08-17 | $47.50 | $47.50 | 84 |
| 2011-08-16 | $46.00 | $46.00 | 326 |
| 2011-08-15 | $50.00 | $50.00 | 464 |
| 2011-08-12 | $45.00 | $45.00 | 0 |
| 2011-08-11 | $45.00 | $45.00 | 50 |
| 2011-08-10 | $50.50 | $50.50 | 10 |
| 2011-08-09 | $50.50 | $50.50 | 112 |
| 2011-08-08 | $50.50 | $50.50 | 52 |
| 2011-08-05 | $50.00 | $50.00 | 136 |
| 2011-08-04 | $62.50 | $62.50 | 0 |
| 2011-08-03 | $62.50 | $62.50 | 20 |
| 2011-08-02 | $50.50 | $50.50 | 126 |
| 2011-08-01 | $55.00 | $55.00 | 0 |
| 2011-07-29 | $55.00 | $55.00 | 242 |
| 2011-07-28 | $57.50 | $57.50 | 500 |
| 2011-07-27 | $55.00 | $55.00 | 0 |
| 2011-07-26 | $55.00 | $55.00 | 162 |
| 2011-07-25 | $57.50 | $57.50 | 210 |
| 2011-07-22 | $57.50 | $57.50 | 40 |
| 2011-07-21 | $60.00 | $60.00 | 86 |
| 2011-07-20 | $57.50 | $57.50 | 90 |
| 2011-07-19 | $60.00 | $60.00 | 28 |
| 2011-07-18 | $62.50 | $62.50 | 42 |
| 2011-07-15 | $55.00 | $55.00 | 6 |
| 2011-07-14 | $52.00 | $52.00 | 0 |
| 2011-07-13 | $52.00 | $52.00 | 326 |
| 2011-07-12 | $50.50 | $50.50 | 98 |
| 2011-07-11 | $60.00 | $60.00 | 152 |
| 2011-07-08 | $60.00 | $60.00 | 0 |
| 2011-07-07 | $60.00 | $60.00 | 246 |
| 2011-07-06 | $62.50 | $62.50 | 84 |
| 2011-07-05 | $62.50 | $62.50 | 120 |
| 2011-07-01 | $62.50 | $62.50 | 70 |
| 2011-06-30 | $62.50 | $62.50 | 10 |
| 2011-06-29 | $60.00 | $60.00 | 152 |
| 2011-06-28 | $65.00 | $65.00 | 272 |
| 2011-06-27 | $62.50 | $62.50 | 160 |
| 2011-06-24 | $61.00 | $61.00 | 18 |
| 2011-06-23 | $67.00 | $67.00 | 50 |
| 2011-06-22 | $60.00 | $60.00 | 20 |
| 2011-06-21 | $60.00 | $60.00 | 24 |
| 2011-06-20 | $62.50 | $62.50 | 194 |
| 2011-06-17 | $62.50 | $62.50 | 46 |
| 2011-06-16 | $60.00 | $60.00 | 0 |
| 2011-06-15 | $60.00 | $60.00 | 602 |
| 2011-06-14 | $60.00 | $60.00 | 156 |
| 2011-06-13 | $60.00 | $60.00 | 124 |
| 2011-06-10 | $63.00 | $63.00 | 254 |
| 2011-06-09 | $65.50 | $65.50 | 56 |
| 2011-06-08 | $65.00 | $65.00 | 0 |
| 2011-06-07 | $65.00 | $65.00 | 522 |
| 2011-06-06 | $62.50 | $62.50 | 124 |
| 2011-06-03 | $70.00 | $70.00 | 478 |
| 2011-06-02 | $60.00 | $60.00 | 104 |
| 2011-06-01 | $65.00 | $65.00 | 24 |
| 2011-05-31 | $60.00 | $60.00 | 0 |
| 2011-05-27 | $60.00 | $60.00 | 114 |
| 2011-05-26 | $67.50 | $67.50 | 24 |
| 2011-05-25 | $58.00 | $58.00 | 288 |
| 2011-05-24 | $74.50 | $74.50 | 116 |
| 2011-05-23 | $67.50 | $67.50 | 28 |
| 2011-05-20 | $67.00 | $67.00 | 242 |
| 2011-05-19 | $82.50 | $82.50 | 560 |
| 2011-05-18 | $93.50 | $93.50 | 230 |
| 2011-05-17 | $94.00 | $94.00 | 394 |
| 2011-05-16 | $89.50 | $89.50 | 560 |
| 2011-05-13 | $75.00 | $75.00 | 1,098 |
| 2011-05-12 | $55.00 | $55.00 | 160 |
| 2011-05-11 | $52.50 | $52.50 | 30 |
| 2011-05-10 | $42.50 | $42.50 | 0 |
| 2011-05-09 | $42.50 | $42.50 | 222 |
| 2011-05-06 | $41.50 | $41.50 | 174 |
| 2011-05-05 | $37.50 | $37.50 | 0 |
| 2011-05-04 | $37.50 | $37.50 | 0 |
| 2011-05-03 | $37.50 | $37.50 | 52 |
| 2011-05-02 | $35.50 | $35.50 | 0 |
| 2011-04-29 | $35.50 | $35.50 | 6 |
| 2011-04-28 | $34.50 | $34.50 | 0 |
| 2011-04-27 | $34.50 | $34.50 | 30 |
| 2011-04-26 | $30.00 | $30.00 | 0 |
| 2011-04-25 | $30.00 | $30.00 | 160 |
| 2011-04-21 | $34.50 | $34.50 | 250 |
| 2011-04-20 | $33.50 | $33.50 | 32 |
| 2011-04-19 | $34.00 | $34.00 | 0 |
| 2011-04-18 | $34.00 | $34.00 | 10 |
| 2011-04-15 | $34.50 | $34.50 | 20 |
| 2011-04-14 | $26.00 | $26.00 | 50 |
| 2011-04-13 | $30.00 | $30.00 | 0 |
| 2011-04-12 | $30.00 | $30.00 | 210 |
| 2011-04-11 | $30.00 | $30.00 | 374 |
| 2011-04-08 | $35.00 | $35.00 | 20 |
| 2011-04-07 | $34.50 | $34.50 | 50 |
| 2011-04-06 | $34.50 | $34.50 | 0 |
| 2011-04-05 | $34.50 | $34.50 | 36 |
| 2011-04-04 | $35.00 | $35.00 | 0 |
| 2011-04-01 | $35.00 | $35.00 | 82 |
| 2011-03-31 | $35.00 | $35.00 | 236 |
| 2011-03-30 | $37.00 | $37.00 | 56 |
| 2011-03-29 | $37.00 | $37.00 | 0 |
| 2011-03-28 | $37.00 | $37.00 | 312 |
| 2011-03-25 | $37.00 | $37.00 | 480 |
| 2011-03-24 | $40.00 | $40.00 | 354 |
| 2011-03-23 | $46.00 | $46.00 | 122 |
| 2011-03-22 | $39.00 | $39.00 | 130 |
| 2011-03-21 | $42.00 | $42.00 | 60 |
| 2011-03-18 | $39.50 | $39.50 | 466 |
| 2011-03-17 | $40.00 | $40.00 | 166 |
| 2011-03-16 | $45.00 | $45.00 | 356 |
| 2011-03-15 | $44.50 | $44.50 | 2,020 |
| 2011-03-14 | $35.00 | $35.00 | 0 |
| 2011-03-11 | $35.00 | $35.00 | 874 |
| 2011-03-10 | $36.00 | $36.00 | 1,570 |
| 2011-03-09 | $31.00 | $31.00 | 20 |
| 2011-03-08 | $29.50 | $29.50 | 0 |
| 2011-03-07 | $29.50 | $29.50 | 460 |
| 2011-03-04 | $30.00 | $30.00 | 20 |
| 2011-03-03 | $29.50 | $29.50 | 492 |
| 2011-03-02 | $29.00 | $29.00 | 20 |
| 2011-03-01 | $29.50 | $29.50 | 500 |
| 2011-02-28 | $35.00 | $35.00 | 66 |
| 2011-02-25 | $35.00 | $35.00 | 42 |
| 2011-02-24 | $30.00 | $30.00 | 20 |
| 2011-02-23 | $29.50 | $29.50 | 90 |
| 2011-02-22 | $30.00 | $30.00 | 0 |
| 2011-02-18 | $30.00 | $30.00 | 100 |
| 2011-02-17 | $30.00 | $30.00 | 784 |
| 2011-02-16 | $25.50 | $25.50 | 0 |
| 2011-02-15 | $25.50 | $25.50 | 0 |
| 2011-02-14 | $25.50 | $25.50 | 4 |
| 2011-02-11 | $25.50 | $25.50 | 20 |
| 2011-02-10 | $25.50 | $25.50 | 0 |
| 2011-02-09 | $25.50 | $25.50 | 20 |
| 2011-02-08 | $25.50 | $25.50 | 0 |
| 2011-02-07 | $25.50 | $25.50 | 20 |
| 2011-02-04 | $27.50 | $27.50 | 0 |
| 2011-02-03 | $27.50 | $27.50 | 42 |
| 2011-02-02 | $25.50 | $25.50 | 150 |
| 2011-02-01 | $22.50 | $22.50 | 0 |
| 2011-01-31 | $22.50 | $22.50 | 50 |
| 2011-01-28 | $27.50 | $27.50 | 50 |
| 2011-01-27 | $27.50 | $27.50 | 100 |
| 2011-01-26 | $27.50 | $27.50 | 2,696 |
| 2011-01-25 | $37.50 | $37.50 | 160 |
| 2011-01-24 | $44.50 | $44.50 | 36 |
| 2011-01-21 | $25.50 | $25.50 | 0 |
| 2011-01-20 | $25.50 | $25.50 | 48 |
| 2011-01-19 | $50.50 | $50.50 | 128 |
| 2011-01-18 | $17.50 | $17.50 | 68 |
| 2011-01-14 | $25.50 | $25.50 | 70 |
| 2011-01-13 | $42.50 | $42.50 | 170 |
| 2011-01-12 | $28.00 | $28.00 | 178 |
| 2011-01-11 | $17.50 | $17.50 | 0 |
| 2011-01-10 | $17.50 | $17.50 | 0 |
| 2011-01-07 | $17.50 | $17.50 | 120 |
| 2011-01-06 | $20.00 | $20.00 | 1,162 |
| 2011-01-05 | $15.00 | $15.00 | 0 |
| 2011-01-04 | $15.00 | $15.00 | 0 |
| 2011-01-03 | $15.00 | $15.00 | 40 |