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
- 2009-07-24 to 2026-08-28
- 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 | $28.30 | $28.30 | 0 |
| 2011-12-29 | $28.30 | $28.30 | 0 |
| 2011-12-28 | $28.30 | $28.30 | 0 |
| 2011-12-27 | $28.30 | $28.30 | 0 |
| 2011-12-23 | $28.30 | $28.30 | 0 |
| 2011-12-22 | $28.30 | $28.30 | 0 |
| 2011-12-21 | $28.30 | $28.30 | 0 |
| 2011-12-20 | $28.30 | $28.30 | 0 |
| 2011-12-19 | $28.30 | $28.30 | 0 |
| 2011-12-16 | $28.30 | $28.30 | 0 |
| 2011-12-15 | $28.30 | $28.30 | 0 |
| 2011-12-14 | $28.30 | $28.30 | 0 |
| 2011-12-13 | $28.30 | $28.30 | 0 |
| 2011-12-12 | $28.30 | $28.30 | 0 |
| 2011-12-09 | $28.30 | $28.30 | 0 |
| 2011-12-08 | $28.30 | $28.30 | 0 |
| 2011-12-07 | $28.30 | $28.30 | 0 |
| 2011-12-06 | $28.30 | $28.30 | 0 |
| 2011-12-05 | $28.30 | $28.30 | 0 |
| 2011-12-02 | $28.30 | $28.30 | 0 |
| 2011-12-01 | $28.30 | $28.30 | 0 |
| 2011-11-30 | $28.30 | $28.30 | 0 |
| 2011-11-29 | $28.30 | $28.30 | 0 |
| 2011-11-28 | $28.30 | $28.30 | 0 |
| 2011-11-25 | $28.30 | $28.30 | 0 |
| 2011-11-23 | $28.30 | $28.30 | 0 |
| 2011-11-22 | $28.30 | $28.30 | 0 |
| 2011-11-21 | $28.30 | $28.30 | 0 |
| 2011-11-18 | $28.30 | $28.30 | 0 |
| 2011-11-17 | $28.30 | $28.30 | 0 |
| 2011-11-16 | $28.30 | $28.30 | 0 |
| 2011-11-15 | $28.30 | $28.30 | 0 |
| 2011-11-14 | $28.30 | $28.30 | 0 |
| 2011-11-11 | $28.30 | $28.30 | 0 |
| 2011-11-10 | $28.30 | $28.30 | 0 |
| 2011-11-09 | $28.30 | $28.30 | 0 |
| 2011-11-08 | $28.30 | $28.30 | 0 |
| 2011-11-07 | $28.30 | $28.30 | 0 |
| 2011-11-04 | $28.30 | $28.30 | 0 |
| 2011-11-03 | $28.30 | $28.30 | 0 |
| 2011-11-02 | $28.30 | $28.30 | 0 |
| 2011-11-01 | $28.30 | $28.30 | 0 |
| 2011-10-31 | $28.30 | $28.30 | 0 |
| 2011-10-28 | $28.30 | $28.30 | 0 |
| 2011-10-27 | $28.30 | $28.30 | 0 |
| 2011-10-26 | $28.30 | $28.30 | 0 |
| 2011-10-25 | $28.30 | $28.30 | 0 |
| 2011-10-24 | $28.30 | $28.30 | 0 |
| 2011-10-21 | $28.30 | $28.30 | 0 |
| 2011-10-20 | $28.30 | $28.30 | 0 |
| 2011-10-19 | $28.30 | $28.30 | 0 |
| 2011-10-18 | $28.30 | $28.30 | 0 |
| 2011-10-17 | $28.30 | $28.30 | 0 |
| 2011-10-14 | $28.30 | $28.30 | 0 |
| 2011-10-13 | $28.30 | $28.30 | 0 |
| 2011-10-12 | $28.30 | $28.30 | 0 |
| 2011-10-11 | $28.30 | $28.30 | 0 |
| 2011-10-10 | $28.30 | $28.30 | 0 |
| 2011-10-07 | $28.30 | $28.30 | 0 |
| 2011-10-06 | $28.30 | $28.30 | 0 |
| 2011-10-05 | $28.30 | $28.30 | 0 |
| 2011-10-04 | $28.30 | $28.30 | 0 |
| 2011-10-03 | $28.30 | $28.30 | 0 |
| 2011-09-30 | $28.30 | $28.30 | 0 |
| 2011-09-29 | $28.30 | $28.30 | 0 |
| 2011-09-28 | $28.30 | $28.30 | 0 |
| 2011-09-27 | $28.30 | $28.30 | 0 |
| 2011-09-26 | $28.30 | $28.30 | 0 |
| 2011-09-23 | $28.30 | $28.30 | 0 |
| 2011-09-22 | $28.30 | $28.30 | 0 |
| 2011-09-21 | $28.30 | $28.30 | 0 |
| 2011-09-20 | $28.30 | $28.30 | 0 |
| 2011-09-19 | $28.30 | $28.30 | 0 |
| 2011-09-16 | $28.30 | $28.30 | 0 |
| 2011-09-15 | $28.30 | $28.30 | 0 |
| 2011-09-14 | $28.30 | $28.30 | 0 |
| 2011-09-13 | $28.30 | $28.30 | 0 |
| 2011-09-12 | $28.30 | $28.30 | 0 |
| 2011-09-09 | $28.30 | $28.30 | 0 |
| 2011-09-08 | $28.30 | $28.30 | 0 |
| 2011-09-07 | $28.30 | $28.30 | 0 |
| 2011-09-06 | $28.30 | $28.30 | 0 |
| 2011-09-02 | $28.30 | $28.30 | 0 |
| 2011-09-01 | $28.30 | $28.30 | 0 |
| 2011-08-31 | $28.30 | $28.30 | 0 |
| 2011-08-30 | $28.30 | $28.30 | 0 |
| 2011-08-29 | $28.30 | $28.30 | 0 |
| 2011-08-26 | $28.30 | $28.30 | 0 |
| 2011-08-25 | $28.30 | $28.30 | 0 |
| 2011-08-24 | $28.30 | $28.30 | 0 |
| 2011-08-23 | $28.30 | $28.30 | 0 |
| 2011-08-22 | $28.30 | $28.30 | 0 |
| 2011-08-19 | $28.30 | $28.30 | 0 |
| 2011-08-18 | $28.30 | $28.30 | 0 |
| 2011-08-17 | $28.30 | $28.30 | 0 |
| 2011-08-16 | $28.30 | $28.30 | 0 |
| 2011-08-15 | $28.30 | $28.30 | 0 |
| 2011-08-12 | $28.30 | $28.30 | 0 |
| 2011-08-11 | $28.30 | $28.30 | 0 |
| 2011-08-10 | $28.30 | $28.30 | 0 |
| 2011-08-09 | $28.30 | $28.30 | 0 |
| 2011-08-08 | $28.30 | $28.30 | 0 |
| 2011-08-05 | $28.30 | $28.30 | 0 |
| 2011-08-04 | $28.30 | $28.30 | 0 |
| 2011-08-03 | $28.30 | $28.30 | 0 |
| 2011-08-02 | $28.30 | $28.30 | 0 |
| 2011-08-01 | $28.30 | $28.30 | 0 |
| 2011-07-29 | $28.30 | $28.30 | 0 |
| 2011-07-28 | $28.30 | $28.30 | 0 |
| 2011-07-27 | $28.30 | $28.30 | 0 |
| 2011-07-26 | $28.30 | $28.30 | 0 |
| 2011-07-25 | $28.30 | $28.30 | 2 |
| 2011-07-22 | $28.30 | $28.30 | 2 |
| 2011-07-21 | $27.75 | $27.75 | 0 |
| 2011-07-20 | $18.87 | $18.87 | 160 |
| 2011-07-19 | $18.87 | $18.87 | 38 |
| 2011-07-18 | $17.20 | $17.20 | 108 |
| 2011-07-15 | $61.04 | $61.04 | 4 |
| 2011-07-14 | $36.07 | $36.07 | 17 |
| 2011-07-13 | $105.44 | $105.44 | 76 |
| 2011-07-12 | $227.52 | $227.52 | 25 |
| 2011-07-11 | $11.10 | $11.10 | 0 |
| 2011-07-08 | $11.10 | $11.10 | 14 |
| 2011-07-07 | $27.75 | $27.75 | 0 |
| 2011-07-06 | $27.75 | $27.75 | 0 |
| 2011-07-05 | $27.75 | $27.75 | 1 |
| 2011-07-01 | $27.75 | $27.75 | 0 |
| 2011-06-30 | $27.75 | $27.75 | 1 |
| 2011-06-29 | $27.75 | $27.75 | 0 |
| 2011-06-28 | $27.75 | $27.75 | 0 |
| 2011-06-27 | $27.75 | $27.75 | 40 |
| 2011-06-24 | $27.75 | $27.75 | 0 |
| 2011-06-23 | $27.75 | $27.75 | 14 |
| 2011-06-22 | $27.75 | $27.75 | 284 |
| 2011-06-21 | $27.75 | $27.75 | 644 |
| 2011-06-20 | $55.49 | $55.49 | 0 |
| 2011-06-17 | $55.49 | $55.49 | 9 |
| 2011-06-16 | $27.75 | $27.75 | 25 |
| 2011-06-15 | $55.49 | $55.49 | 275 |
| 2011-06-14 | $83.24 | $83.24 | 0 |
| 2011-06-13 | $83.24 | $83.24 | 21 |
| 2011-06-10 | $83.24 | $83.24 | 1 |
| 2011-06-09 | $83.24 | $83.24 | 8 |
| 2011-06-08 | $83.24 | $83.24 | 10 |
| 2011-06-07 | $83.24 | $83.24 | 2 |
| 2011-06-06 | $83.24 | $83.24 | 4 |
| 2011-06-03 | $55.49 | $55.49 | 4 |
| 2011-06-02 | $83.24 | $83.24 | 65 |
| 2011-06-01 | $83.24 | $83.24 | 2 |
| 2011-05-31 | $83.24 | $83.24 | 10 |
| 2011-05-27 | $83.24 | $83.24 | 9 |
| 2011-05-26 | $83.24 | $83.24 | 7 |
| 2011-05-25 | $83.24 | $83.24 | 2 |
| 2011-05-24 | $83.24 | $83.24 | 5 |
| 2011-05-23 | $83.24 | $83.24 | 0 |
| 2011-05-20 | $83.24 | $83.24 | 375 |
| 2011-05-19 | $83.24 | $83.24 | 0 |
| 2011-05-18 | $83.24 | $83.24 | 10 |
| 2011-05-17 | $83.24 | $83.24 | 4 |
| 2011-05-16 | $83.24 | $83.24 | 0 |
| 2011-05-13 | $55.49 | $55.49 | 271 |
| 2011-05-12 | $55.49 | $55.49 | 0 |
| 2011-05-11 | $55.49 | $55.49 | 10 |
| 2011-05-10 | $110.99 | $110.99 | 5 |
| 2011-05-09 | $83.24 | $83.24 | 3 |
| 2011-05-06 | $83.24 | $83.24 | 46 |
| 2011-05-05 | $83.24 | $83.24 | 0 |
| 2011-05-04 | $83.24 | $83.24 | 5 |
| 2011-05-03 | $83.24 | $83.24 | 7 |
| 2011-05-02 | $83.24 | $83.24 | 2 |
| 2011-04-29 | $83.24 | $83.24 | 15 |
| 2011-04-28 | $83.24 | $83.24 | 9 |
| 2011-04-27 | $83.24 | $83.24 | 3 |
| 2011-04-26 | $110.99 | $110.99 | 1 |
| 2011-04-25 | $110.99 | $110.99 | 7 |
| 2011-04-21 | $110.99 | $110.99 | 4 |
| 2011-04-20 | $83.24 | $83.24 | 14 |
| 2011-04-19 | $83.24 | $83.24 | 39 |
| 2011-04-18 | $83.24 | $83.24 | 1 |
| 2011-04-15 | $110.99 | $110.99 | 13 |
| 2011-04-14 | $55.49 | $55.49 | 35 |
| 2011-04-13 | $83.24 | $83.24 | 37 |
| 2011-04-12 | $110.99 | $110.99 | 29 |
| 2011-04-11 | $110.99 | $110.99 | 76 |
| 2011-04-08 | $110.99 | $110.99 | 40 |
| 2011-04-07 | $110.99 | $110.99 | 6 |
| 2011-04-06 | $138.73 | $138.73 | 3 |
| 2011-04-05 | $138.73 | $138.73 | 32 |
| 2011-04-04 | $138.73 | $138.73 | 110 |
| 2011-04-01 | $110.99 | $110.99 | 110 |
| 2011-03-31 | $138.73 | $138.73 | 89 |
| 2011-03-30 | $166.48 | $166.48 | 666 |
| 2011-03-29 | $110.99 | $110.99 | 44 |
| 2011-03-28 | $110.99 | $110.99 | 173 |
| 2011-03-25 | $83.24 | $83.24 | 39 |
| 2011-03-24 | $83.24 | $83.24 | 2 |
| 2011-03-23 | $55.49 | $55.49 | 0 |
| 2011-03-22 | $83.24 | $83.24 | 2 |
| 2011-03-21 | $83.24 | $83.24 | 25 |
| 2011-03-18 | $55.49 | $55.49 | 6 |
| 2011-03-17 | $55.49 | $55.49 | 10 |
| 2011-03-16 | $83.24 | $83.24 | 7 |
| 2011-03-15 | $83.24 | $83.24 | 0 |
| 2011-03-14 | $83.24 | $83.24 | 1 |
| 2011-03-11 | $83.24 | $83.24 | 5 |
| 2011-03-10 | $83.24 | $83.24 | 30 |
| 2011-03-09 | $83.24 | $83.24 | 3 |
| 2011-03-08 | $83.24 | $83.24 | 37 |
| 2011-03-07 | $83.24 | $83.24 | 14 |
| 2011-03-04 | $83.24 | $83.24 | 5 |
| 2011-03-03 | $83.24 | $83.24 | 4 |
| 2011-03-02 | $83.24 | $83.24 | 7 |
| 2011-03-01 | $83.24 | $83.24 | 0 |
| 2011-02-28 | $83.24 | $83.24 | 67 |
| 2011-02-25 | $83.24 | $83.24 | 11 |
| 2011-02-24 | $83.24 | $83.24 | 6 |
| 2011-02-23 | $83.24 | $83.24 | 6 |
| 2011-02-22 | $83.24 | $83.24 | 15 |
| 2011-02-18 | $83.24 | $83.24 | 30 |
| 2011-02-17 | $83.24 | $83.24 | 23 |
| 2011-02-16 | $83.24 | $83.24 | 36 |
| 2011-02-15 | $83.24 | $83.24 | 65 |
| 2011-02-14 | $83.24 | $83.24 | 183 |
| 2011-02-11 | $110.99 | $110.99 | 21 |
| 2011-02-10 | $110.99 | $110.99 | 9 |
| 2011-02-09 | $110.99 | $110.99 | 24 |
| 2011-02-08 | $110.99 | $110.99 | 13 |
| 2011-02-07 | $110.99 | $110.99 | 7 |
| 2011-02-04 | $110.99 | $110.99 | 7 |
| 2011-02-03 | $110.99 | $110.99 | 23 |
| 2011-02-02 | $83.24 | $83.24 | 35 |
| 2011-02-01 | $110.99 | $110.99 | 44 |
| 2011-01-31 | $110.99 | $110.99 | 75 |
| 2011-01-28 | $110.99 | $110.99 | 49 |
| 2011-01-27 | $110.99 | $110.99 | 326 |
| 2011-01-26 | $110.99 | $110.99 | 123 |
| 2011-01-25 | $166.48 | $166.48 | 32 |
| 2011-01-24 | $166.48 | $166.48 | 36 |
| 2011-01-21 | $166.48 | $166.48 | 176 |
| 2011-01-20 | $138.73 | $138.73 | 58 |
| 2011-01-19 | $166.48 | $166.48 | 82 |
| 2011-01-18 | $166.48 | $166.48 | 57 |
| 2011-01-14 | $138.73 | $138.73 | 471 |
| 2011-01-13 | $194.23 | $194.23 | 9 |
| 2011-01-12 | $194.23 | $194.23 | 36 |
| 2011-01-11 | $166.48 | $166.48 | 44 |
| 2011-01-10 | $194.23 | $194.23 | 66 |
| 2011-01-07 | $166.48 | $166.48 | 39 |
| 2011-01-06 | $194.23 | $194.23 | 27 |
| 2011-01-05 | $194.23 | $194.23 | 103 |
| 2011-01-04 | $221.98 | $221.98 | 63 |
| 2011-01-03 | $221.98 | $221.98 | 139 |