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
- 1999-12-07 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 | $227,817.75 | $227,817.75 | 0 |
| 2011-12-29 | $223,021.58 | $223,021.58 | 0 |
| 2011-12-28 | $239,808.16 | $239,808.16 | 0 |
| 2011-12-27 | $221,822.55 | $221,822.55 | 0 |
| 2011-12-23 | $233,812.95 | $233,812.95 | 0 |
| 2011-12-22 | $221,822.55 | $221,822.55 | 0 |
| 2011-12-21 | $241,007.19 | $241,007.19 | 0 |
| 2011-12-20 | $239,808.16 | $239,808.16 | 0 |
| 2011-12-19 | $226,618.70 | $226,618.70 | 0 |
| 2011-12-16 | $224,220.63 | $224,220.63 | 0 |
| 2011-12-15 | $239,808.16 | $239,808.16 | 0 |
| 2011-12-14 | $262,589.94 | $262,589.94 | 0 |
| 2011-12-13 | $275,779.38 | $275,779.38 | 0 |
| 2011-12-12 | $278,177.47 | $278,177.47 | 0 |
| 2011-12-09 | $299,760.19 | $299,760.19 | 0 |
| 2011-12-08 | $257,793.77 | $257,793.77 | 0 |
| 2011-12-07 | $359,712.22 | $359,712.22 | 0 |
| 2011-12-06 | $299,760.19 | $299,760.19 | 0 |
| 2011-12-05 | $299,760.19 | $299,760.19 | 0 |
| 2011-12-02 | $275,779.38 | $275,779.38 | 0 |
| 2011-12-01 | $327,338.13 | $327,338.13 | 0 |
| 2011-11-30 | $335,731.41 | $335,731.41 | 0 |
| 2011-11-29 | $382,494.00 | $382,494.00 | 0 |
| 2011-11-28 | $389,688.25 | $389,688.25 | 0 |
| 2011-11-25 | $377,697.84 | $377,697.84 | 0 |
| 2011-11-23 | $389,688.25 | $389,688.25 | 0 |
| 2011-11-22 | $377,697.84 | $377,697.84 | 0 |
| 2011-11-21 | $287,769.78 | $287,769.78 | 0 |
| 2011-11-18 | $262,589.94 | $262,589.94 | 0 |
| 2011-11-17 | $274,580.34 | $274,580.34 | 0 |
| 2011-11-16 | $263,788.97 | $263,788.97 | 0 |
| 2011-11-15 | $293,765.00 | $293,765.00 | 0 |
| 2011-11-14 | $197,841.73 | $197,841.73 | 0 |
| 2011-11-11 | $155,875.30 | $155,875.30 | 0 |
| 2011-11-10 | $167,865.70 | $167,865.70 | 0 |
| 2011-11-09 | $155,875.30 | $155,875.30 | 0 |
| 2011-11-08 | $143,884.89 | $143,884.89 | 0 |
| 2011-11-07 | $146,282.97 | $146,282.97 | 0 |
| 2011-11-04 | $155,875.30 | $155,875.30 | 0 |
| 2011-11-03 | $145,083.94 | $145,083.94 | 0 |
| 2011-11-02 | $145,083.94 | $145,083.94 | 0 |
| 2011-11-01 | $143,884.89 | $143,884.89 | 0 |
| 2011-10-31 | $133,093.53 | $133,093.53 | 0 |
| 2011-10-28 | $161,870.50 | $161,870.50 | 0 |
| 2011-10-27 | $155,875.30 | $155,875.30 | 0 |
| 2011-10-26 | $149,880.09 | $149,880.09 | 0 |
| 2011-10-25 | $149,880.09 | $149,880.09 | 0 |
| 2011-10-24 | $139,088.73 | $139,088.73 | 0 |
| 2011-10-21 | $123,501.20 | $123,501.20 | 0 |
| 2011-10-20 | $131,894.48 | $131,894.48 | 0 |
| 2011-10-19 | $142,685.84 | $142,685.84 | 0 |
| 2011-10-18 | $149,880.09 | $149,880.09 | 0 |
| 2011-10-17 | $131,894.48 | $131,894.48 | 0 |
| 2011-10-14 | $136,690.64 | $136,690.64 | 0 |
| 2011-10-13 | $146,282.97 | $146,282.97 | 0 |
| 2011-10-12 | $128,297.36 | $128,297.36 | 0 |
| 2011-10-11 | $121,103.12 | $121,103.12 | 0 |
| 2011-10-10 | $125,899.28 | $125,899.28 | 0 |
| 2011-10-07 | $131,894.48 | $131,894.48 | 0 |
| 2011-10-06 | $130,695.45 | $130,695.45 | 0 |
| 2011-10-05 | $167,865.70 | $167,865.70 | 0 |
| 2011-10-04 | $167,865.70 | $167,865.70 | 0 |
| 2011-10-03 | $163,069.55 | $163,069.55 | 0 |
| 2011-09-30 | $167,865.70 | $167,865.70 | 0 |
| 2011-09-29 | $163,069.55 | $163,069.55 | 0 |
| 2011-09-28 | $161,870.50 | $161,870.50 | 0 |
| 2011-09-27 | $191,846.52 | $191,846.52 | 0 |
| 2011-09-26 | $179,856.11 | $179,856.11 | 0 |
| 2011-09-23 | $171,462.83 | $171,462.83 | 0 |
| 2011-09-22 | $209,832.14 | $209,832.14 | 0 |
| 2011-09-21 | $215,827.34 | $215,827.34 | 0 |
| 2011-09-20 | $203,836.94 | $203,836.94 | 0 |
| 2011-09-19 | $203,836.94 | $203,836.94 | 0 |
| 2011-09-16 | $203,836.94 | $203,836.94 | 0 |
| 2011-09-15 | $232,613.91 | $232,613.91 | 0 |
| 2011-09-14 | $179,856.11 | $179,856.11 | 0 |
| 2011-09-13 | $203,836.94 | $203,836.94 | 0 |
| 2011-09-12 | $191,846.52 | $191,846.52 | 0 |
| 2011-09-09 | $179,856.11 | $179,856.11 | 0 |
| 2011-09-08 | $195,443.64 | $195,443.64 | 0 |
| 2011-09-07 | $207,434.05 | $207,434.05 | 0 |
| 2011-09-06 | $203,836.94 | $203,836.94 | 0 |
| 2011-09-02 | $190,647.48 | $190,647.48 | 0 |
| 2011-09-01 | $173,860.91 | $173,860.91 | 0 |
| 2011-08-31 | $171,462.83 | $171,462.83 | 0 |
| 2011-08-30 | $167,865.70 | $167,865.70 | 0 |
| 2011-08-29 | $167,865.70 | $167,865.70 | 0 |
| 2011-08-26 | $167,865.70 | $167,865.70 | 0 |
| 2011-08-25 | $195,443.64 | $195,443.64 | 0 |
| 2011-08-24 | $209,832.14 | $209,832.14 | 0 |
| 2011-08-23 | $215,827.34 | $215,827.34 | 0 |
| 2011-08-22 | $203,836.94 | $203,836.94 | 0 |
| 2011-08-19 | $227,817.75 | $227,817.75 | 0 |
| 2011-08-18 | $233,812.95 | $233,812.95 | 0 |
| 2011-08-17 | $233,812.95 | $233,812.95 | 0 |
| 2011-08-16 | $227,817.75 | $227,817.75 | 0 |
| 2011-08-15 | $215,827.34 | $215,827.34 | 0 |
| 2011-08-12 | $239,808.16 | $239,808.16 | 0 |
| 2011-08-11 | $221,822.55 | $221,822.55 | 0 |
| 2011-08-10 | $215,827.34 | $215,827.34 | 0 |
| 2011-08-09 | $239,808.16 | $239,808.16 | 0 |
| 2011-08-08 | $221,822.55 | $221,822.55 | 0 |
| 2011-08-05 | $239,808.16 | $239,808.16 | 0 |
| 2011-08-04 | $223,021.58 | $223,021.58 | 0 |
| 2011-08-03 | $263,788.97 | $263,788.97 | 0 |
| 2011-08-02 | $262,589.94 | $262,589.94 | 0 |
| 2011-08-01 | $263,788.97 | $263,788.97 | 0 |
| 2011-07-29 | $251,798.56 | $251,798.56 | 0 |
| 2011-07-28 | $261,390.89 | $261,390.89 | 0 |
| 2011-07-27 | $239,808.16 | $239,808.16 | 0 |
| 2011-07-26 | $215,827.34 | $215,827.34 | 0 |
| 2011-07-25 | $247,002.39 | $247,002.39 | 0 |
| 2011-07-22 | $263,788.97 | $263,788.97 | 0 |
| 2011-07-21 | $245,803.36 | $245,803.36 | 0 |
| 2011-07-20 | $286,570.75 | $286,570.75 | 0 |
| 2011-07-19 | $286,570.75 | $286,570.75 | 0 |
| 2011-07-18 | $286,570.75 | $286,570.75 | 0 |
| 2011-07-15 | $263,788.97 | $263,788.97 | 0 |
| 2011-07-14 | $263,788.97 | $263,788.97 | 0 |
| 2011-07-13 | $275,779.38 | $275,779.38 | 0 |
| 2011-07-12 | $275,779.38 | $275,779.38 | 0 |
| 2011-07-11 | $310,551.56 | $310,551.56 | 0 |
| 2011-07-08 | $310,551.56 | $310,551.56 | 0 |
| 2011-07-07 | $299,760.19 | $299,760.19 | 0 |
| 2011-07-06 | $310,551.56 | $310,551.56 | 0 |
| 2011-07-05 | $299,760.19 | $299,760.19 | 0 |
| 2011-07-01 | $317,745.81 | $317,745.81 | 0 |
| 2011-06-30 | $287,769.78 | $287,769.78 | 0 |
| 2011-06-29 | $299,760.19 | $299,760.19 | 0 |
| 2011-06-28 | $298,561.16 | $298,561.16 | 0 |
| 2011-06-27 | $311,750.59 | $311,750.59 | 0 |
| 2011-06-24 | $305,755.41 | $305,755.41 | 0 |
| 2011-06-23 | $299,760.19 | $299,760.19 | 0 |
| 2011-06-22 | $299,760.19 | $299,760.19 | 0 |
| 2011-06-21 | $291,366.91 | $291,366.91 | 0 |
| 2011-06-20 | $299,760.19 | $299,760.19 | 0 |
| 2011-06-17 | $311,750.59 | $311,750.59 | 0 |
| 2011-06-16 | $335,731.41 | $335,731.41 | 0 |
| 2011-06-15 | $323,741.00 | $323,741.00 | 0 |
| 2011-06-14 | $347,721.81 | $347,721.81 | 0 |
| 2011-06-13 | $341,726.63 | $341,726.63 | 0 |
| 2011-06-10 | $323,741.00 | $323,741.00 | 0 |
| 2011-06-09 | $359,712.22 | $359,712.22 | 0 |
| 2011-06-08 | $371,702.63 | $371,702.63 | 0 |
| 2011-06-07 | $335,731.41 | $335,731.41 | 0 |
| 2011-06-06 | $335,731.41 | $335,731.41 | 0 |
| 2011-06-03 | $371,702.63 | $371,702.63 | 0 |
| 2011-06-02 | $388,489.22 | $388,489.22 | 0 |
| 2011-06-01 | $347,721.81 | $347,721.81 | 0 |
| 2011-05-31 | $323,741.00 | $323,741.00 | 0 |
| 2011-05-27 | $371,702.63 | $371,702.63 | 0 |
| 2011-05-26 | $359,712.22 | $359,712.22 | 0 |
| 2011-05-25 | $369,304.56 | $369,304.56 | 0 |
| 2011-05-24 | $374,100.72 | $374,100.72 | 0 |
| 2011-05-23 | $371,702.63 | $371,702.63 | 0 |
| 2011-05-20 | $377,697.84 | $377,697.84 | 0 |
| 2011-05-19 | $381,294.97 | $381,294.97 | 0 |
| 2011-05-18 | $380,095.94 | $380,095.94 | 0 |
| 2011-05-17 | $376,498.81 | $376,498.81 | 0 |
| 2011-05-16 | $382,494.00 | $382,494.00 | 0 |
| 2011-05-13 | $394,484.41 | $394,484.41 | 0 |
| 2011-05-12 | $406,474.81 | $406,474.81 | 0 |
| 2011-05-11 | $418,465.22 | $418,465.22 | 0 |
| 2011-05-10 | $383,693.03 | $383,693.03 | 0 |
| 2011-05-09 | $419,664.28 | $419,664.28 | 0 |
| 2011-05-06 | $442,446.03 | $442,446.03 | 0 |
| 2011-05-05 | $413,669.06 | $413,669.06 | 0 |
| 2011-05-04 | $398,081.53 | $398,081.53 | 0 |
| 2011-05-03 | $431,654.69 | $431,654.69 | 0 |
| 2011-05-02 | $419,664.28 | $419,664.28 | 0 |
| 2011-04-29 | $383,693.03 | $383,693.03 | 0 |
| 2011-04-28 | $386,091.13 | $386,091.13 | 0 |
| 2011-04-27 | $407,673.88 | $407,673.88 | 0 |
| 2011-04-26 | $407,673.88 | $407,673.88 | 0 |
| 2011-04-25 | $388,489.22 | $388,489.22 | 0 |
| 2011-04-21 | $398,081.53 | $398,081.53 | 0 |
| 2011-04-20 | $413,669.06 | $413,669.06 | 0 |
| 2011-04-19 | $438,848.91 | $438,848.91 | 0 |
| 2011-04-18 | $443,645.09 | $443,645.09 | 0 |
| 2011-04-15 | $443,645.09 | $443,645.09 | 0 |
| 2011-04-14 | $448,441.25 | $448,441.25 | 0 |
| 2011-04-13 | $449,640.28 | $449,640.28 | 0 |
| 2011-04-12 | $514,388.50 | $514,388.50 | 0 |
| 2011-04-11 | $425,659.47 | $425,659.47 | 0 |
| 2011-04-08 | $425,659.47 | $425,659.47 | 0 |
| 2011-04-07 | $455,635.50 | $455,635.50 | 0 |
| 2011-04-06 | $468,824.94 | $468,824.94 | 0 |
| 2011-04-05 | $435,251.81 | $435,251.81 | 0 |
| 2011-04-04 | $479,616.31 | $479,616.31 | 0 |
| 2011-04-01 | $473,621.09 | $473,621.09 | 0 |
| 2011-03-31 | $479,616.31 | $479,616.31 | 0 |
| 2011-03-30 | $479,616.31 | $479,616.31 | 0 |
| 2011-03-29 | $461,630.69 | $461,630.69 | 0 |
| 2011-03-28 | $503,597.13 | $503,597.13 | 0 |
| 2011-03-25 | $538,369.31 | $538,369.31 | 0 |
| 2011-03-24 | $509,592.31 | $509,592.31 | 0 |
| 2011-03-23 | $550,359.69 | $550,359.69 | 0 |
| 2011-03-22 | $513,189.44 | $513,189.44 | 0 |
| 2011-03-21 | $538,369.31 | $538,369.31 | 0 |
| 2011-03-18 | $503,597.13 | $503,597.13 | 0 |
| 2011-03-17 | $563,549.19 | $563,549.19 | 0 |
| 2011-03-16 | $551,558.75 | $551,558.75 | 0 |
| 2011-03-15 | $575,539.56 | $575,539.56 | 0 |
| 2011-03-14 | $563,549.19 | $563,549.19 | 0 |
| 2011-03-11 | $563,549.19 | $563,549.19 | 0 |
| 2011-03-10 | $539,568.38 | $539,568.38 | 0 |
| 2011-03-09 | $551,558.75 | $551,558.75 | 0 |
| 2011-03-08 | $514,388.50 | $514,388.50 | 0 |
| 2011-03-07 | $455,635.50 | $455,635.50 | 0 |
| 2011-03-04 | $479,616.31 | $479,616.31 | 0 |
| 2011-03-03 | $474,820.16 | $474,820.16 | 0 |
| 2011-03-02 | $455,635.50 | $455,635.50 | 0 |
| 2011-03-01 | $448,441.25 | $448,441.25 | 0 |
| 2011-02-28 | $473,621.09 | $473,621.09 | 0 |
| 2011-02-25 | $479,616.31 | $479,616.31 | 0 |
| 2011-02-24 | $467,625.91 | $467,625.91 | 0 |
| 2011-02-23 | $491,606.72 | $491,606.72 | 0 |
| 2011-02-22 | $514,388.50 | $514,388.50 | 0 |
| 2011-02-18 | $515,587.53 | $515,587.53 | 0 |
| 2011-02-17 | $552,757.81 | $552,757.81 | 0 |
| 2011-02-16 | $551,558.75 | $551,558.75 | 0 |
| 2011-02-15 | $539,568.38 | $539,568.38 | 0 |
| 2011-02-14 | $551,558.75 | $551,558.75 | 0 |
| 2011-02-11 | $551,558.75 | $551,558.75 | 0 |
| 2011-02-10 | $551,558.75 | $551,558.75 | 0 |
| 2011-02-09 | $527,577.94 | $527,577.94 | 0 |
| 2011-02-08 | $515,587.53 | $515,587.53 | 0 |
| 2011-02-07 | $550,359.69 | $550,359.69 | 0 |
| 2011-02-04 | $509,592.31 | $509,592.31 | 0 |
| 2011-02-03 | $503,597.13 | $503,597.13 | 0 |
| 2011-02-02 | $527,577.94 | $527,577.94 | 0 |
| 2011-02-01 | $552,757.81 | $552,757.81 | 0 |
| 2011-01-31 | $455,635.50 | $455,635.50 | 0 |
| 2011-01-28 | $383,693.03 | $383,693.03 | 0 |
| 2011-01-27 | $407,673.88 | $407,673.88 | 0 |
| 2011-01-26 | $419,664.28 | $419,664.28 | 0 |
| 2011-01-25 | $419,664.28 | $419,664.28 | 0 |
| 2011-01-24 | $353,717.03 | $353,717.03 | 0 |
| 2011-01-21 | $358,513.19 | $358,513.19 | 0 |
| 2011-01-20 | $347,721.81 | $347,721.81 | 0 |
| 2011-01-19 | $323,741.00 | $323,741.00 | 0 |
| 2011-01-18 | $328,537.16 | $328,537.16 | 0 |
| 2011-01-14 | $322,541.97 | $322,541.97 | 0 |
| 2011-01-13 | $311,750.59 | $311,750.59 | 0 |
| 2011-01-12 | $323,741.00 | $323,741.00 | 0 |
| 2011-01-11 | $320,143.88 | $320,143.88 | 0 |
| 2011-01-10 | $334,532.38 | $334,532.38 | 0 |
| 2011-01-07 | $347,721.81 | $347,721.81 | 0 |
| 2011-01-06 | $357,314.16 | $357,314.16 | 0 |
| 2011-01-05 | $341,726.63 | $341,726.63 | 0 |
| 2011-01-04 | $352,518.00 | $352,518.00 | 0 |
| 2011-01-03 | $359,712.22 | $359,712.22 | 0 |