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
- 2009-12-30 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 | $29.00 | $29.00 | 157 |
| 2011-12-29 | $32.00 | $32.00 | 1,355 |
| 2011-12-28 | $35.00 | $35.00 | 568 |
| 2011-12-27 | $38.00 | $38.00 | 665 |
| 2011-12-23 | $39.00 | $39.00 | 143 |
| 2011-12-22 | $43.90 | $43.90 | 1,357 |
| 2011-12-21 | $57.00 | $57.00 | 149 |
| 2011-12-20 | $54.00 | $54.00 | 204 |
| 2011-12-19 | $55.00 | $55.00 | 151 |
| 2011-12-16 | $65.00 | $65.00 | 537 |
| 2011-12-15 | $65.00 | $65.00 | 1,180 |
| 2011-12-14 | $58.00 | $58.00 | 357 |
| 2011-12-13 | $61.00 | $61.00 | 448 |
| 2011-12-12 | $68.00 | $68.00 | 34 |
| 2011-12-09 | $71.10 | $71.10 | 28 |
| 2011-12-08 | $72.00 | $72.00 | 2,042 |
| 2011-12-07 | $77.00 | $77.00 | 60 |
| 2011-12-06 | $84.00 | $84.00 | 251 |
| 2011-12-05 | $82.00 | $82.00 | 268 |
| 2011-12-02 | $70.00 | $70.00 | 78 |
| 2011-12-01 | $68.50 | $68.50 | 19 |
| 2011-11-30 | $75.00 | $75.00 | 244 |
| 2011-11-29 | $78.00 | $78.00 | 49 |
| 2011-11-28 | $67.50 | $67.50 | 265 |
| 2011-11-25 | $85.00 | $85.00 | 492 |
| 2011-11-23 | $79.00 | $79.00 | 78 |
| 2011-11-22 | $68.00 | $68.00 | 77 |
| 2011-11-21 | $65.50 | $65.50 | 36 |
| 2011-11-18 | $65.50 | $65.50 | 258 |
| 2011-11-17 | $64.00 | $64.00 | 1,182 |
| 2011-11-16 | $75.00 | $75.00 | 274 |
| 2011-11-15 | $83.80 | $83.80 | 381 |
| 2011-11-14 | $83.10 | $83.10 | 606 |
| 2011-11-11 | $88.00 | $88.00 | 600 |
| 2011-11-10 | $90.00 | $90.00 | 3,239 |
| 2011-11-09 | $74.00 | $74.00 | 6,035 |
| 2011-11-08 | $58.50 | $58.50 | 338 |
| 2011-11-07 | $65.00 | $65.00 | 62 |
| 2011-11-04 | $65.00 | $65.00 | 338 |
| 2011-11-03 | $72.00 | $72.00 | 466 |
| 2011-11-02 | $82.20 | $82.20 | 632 |
| 2011-11-01 | $80.00 | $80.00 | 310 |
| 2011-10-31 | $85.10 | $85.10 | 104 |
| 2011-10-28 | $86.00 | $86.00 | 164 |
| 2011-10-27 | $93.20 | $93.20 | 309 |
| 2011-10-26 | $87.00 | $87.00 | 3,176 |
| 2011-10-25 | $100.00 | $100.00 | 244 |
| 2011-10-24 | $96.00 | $96.00 | 232 |
| 2011-10-21 | $101.00 | $101.00 | 186 |
| 2011-10-20 | $110.00 | $110.00 | 324 |
| 2011-10-19 | $106.00 | $106.00 | 2,905 |
| 2011-10-18 | $106.00 | $106.00 | 1,063 |
| 2011-10-17 | $121.00 | $121.00 | 89 |
| 2011-10-14 | $121.00 | $121.00 | 131 |
| 2011-10-13 | $130.00 | $130.00 | 2,183 |
| 2011-10-12 | $125.00 | $125.00 | 188 |
| 2011-10-11 | $125.00 | $125.00 | 176 |
| 2011-10-10 | $130.00 | $130.00 | 95 |
| 2011-10-07 | $135.00 | $135.00 | 767 |
| 2011-10-06 | $114.00 | $114.00 | 761 |
| 2011-10-05 | $130.00 | $130.00 | 1,988 |
| 2011-10-04 | $161.00 | $161.00 | 3,917 |
| 2011-10-03 | $119.00 | $119.00 | 2,223 |
| 2011-09-30 | $100.00 | $100.00 | 833 |
| 2011-09-29 | $100.00 | $100.00 | 544 |
| 2011-09-28 | $92.00 | $92.00 | 235 |
| 2011-09-27 | $102.00 | $102.00 | 380 |
| 2011-09-26 | $105.00 | $105.00 | 334 |
| 2011-09-23 | $110.00 | $110.00 | 990 |
| 2011-09-22 | $92.00 | $92.00 | 2,565 |
| 2011-09-21 | $135.00 | $135.00 | 368 |
| 2011-09-20 | $139.00 | $139.00 | 1,648 |
| 2011-09-19 | $148.00 | $148.00 | 1,102 |
| 2011-09-16 | $170.00 | $170.00 | 2,793 |
| 2011-09-15 | $151.00 | $151.00 | 2,840 |
| 2011-09-14 | $182.00 | $182.00 | 765 |
| 2011-09-13 | $199.00 | $199.00 | 656 |
| 2011-09-12 | $205.00 | $205.00 | 1,317 |
| 2011-09-09 | $201.00 | $201.00 | 1,661 |
| 2011-09-08 | $203.00 | $203.00 | 2,203 |
| 2011-09-07 | $209.00 | $209.00 | 2,376 |
| 2011-09-06 | $216.00 | $216.00 | 11,918 |
| 2011-09-02 | $239.50 | $239.50 | 16,789 |
| 2011-09-01 | $291.00 | $291.00 | 4,679 |
| 2011-08-31 | $220.00 | $220.00 | 1,389 |
| 2011-08-30 | $235.00 | $235.00 | 1,667 |
| 2011-08-29 | $225.00 | $225.00 | 864 |
| 2011-08-26 | $250.00 | $250.00 | 2,501 |
| 2011-08-25 | $220.00 | $220.00 | 3,800 |
| 2011-08-24 | $240.00 | $240.00 | 5,940 |
| 2011-08-23 | $195.00 | $195.00 | 10,305 |
| 2011-08-22 | $235.00 | $235.00 | 19,140 |
| 2011-08-19 | $292.00 | $292.00 | 13,658 |
| 2011-08-18 | $270.00 | $270.00 | 55,981 |
| 2011-08-17 | $168.00 | $168.00 | 8,962 |
| 2011-08-16 | $125.00 | $125.00 | 4,871 |
| 2011-08-15 | $220.00 | $220.00 | 1,310 |
| 2011-08-12 | $80.00 | $80.00 | 50 |
| 2011-08-11 | $80.00 | $80.00 | 0 |
| 2011-08-10 | $80.00 | $80.00 | 107 |
| 2011-08-09 | $84.17 | $84.17 | 0 |
| 2011-08-08 | $84.17 | $84.17 | 0 |
| 2011-08-05 | $84.17 | $84.17 | 0 |
| 2011-08-04 | $84.17 | $84.17 | 0 |
| 2011-08-03 | $84.17 | $84.17 | 0 |
| 2011-08-02 | $84.17 | $84.17 | 0 |
| 2011-08-01 | $84.17 | $84.17 | 0 |
| 2011-07-29 | $84.17 | $84.17 | 0 |
| 2011-07-28 | $84.17 | $84.17 | 0 |
| 2011-07-27 | $84.17 | $84.17 | 0 |
| 2011-07-26 | $84.17 | $84.17 | 0 |
| 2011-07-25 | $84.17 | $84.17 | 0 |
| 2011-07-22 | $84.17 | $84.17 | 0 |
| 2011-07-21 | $84.17 | $84.17 | 0 |
| 2011-07-20 | $84.17 | $84.17 | 0 |
| 2011-07-19 | $84.17 | $84.17 | 0 |
| 2011-07-18 | $84.17 | $84.17 | 0 |
| 2011-07-15 | $84.17 | $84.17 | 0 |
| 2011-07-14 | $84.17 | $84.17 | 0 |
| 2011-07-13 | $84.17 | $84.17 | 0 |
| 2011-07-12 | $84.17 | $84.17 | 0 |
| 2011-07-11 | $84.17 | $84.17 | 0 |
| 2011-07-08 | $84.17 | $84.17 | 0 |
| 2011-07-07 | $84.17 | $84.17 | 0 |
| 2011-07-06 | $84.17 | $84.17 | 0 |
| 2011-07-05 | $84.17 | $84.17 | 0 |
| 2011-07-01 | $84.17 | $84.17 | 0 |
| 2011-06-30 | $84.17 | $84.17 | 0 |
| 2011-06-29 | $84.17 | $84.17 | 0 |
| 2011-06-28 | $84.17 | $84.17 | 0 |
| 2011-06-27 | $84.17 | $84.17 | 0 |
| 2011-06-24 | $84.17 | $84.17 | 0 |
| 2011-06-23 | $84.17 | $84.17 | 0 |
| 2011-06-22 | $84.17 | $84.17 | 0 |
| 2011-06-21 | $84.17 | $84.17 | 0 |
| 2011-06-20 | $84.17 | $84.17 | 0 |
| 2011-06-17 | $84.17 | $84.17 | 0 |
| 2011-06-16 | $84.17 | $84.17 | 0 |
| 2011-06-15 | $84.17 | $84.17 | 0 |
| 2011-06-14 | $84.17 | $84.17 | 0 |
| 2011-06-13 | $84.17 | $84.17 | 0 |
| 2011-06-10 | $84.17 | $84.17 | 0 |
| 2011-06-09 | $84.17 | $84.17 | 0 |
| 2011-06-08 | $84.17 | $84.17 | 0 |
| 2011-06-07 | $84.17 | $84.17 | 0 |
| 2011-06-06 | $84.17 | $84.17 | 0 |
| 2011-06-03 | $84.17 | $84.17 | 0 |
| 2011-06-02 | $84.17 | $84.17 | 0 |
| 2011-06-01 | $84.17 | $84.17 | 0 |
| 2011-05-31 | $84.17 | $84.17 | 0 |
| 2011-05-27 | $84.17 | $84.17 | 0 |
| 2011-05-26 | $84.17 | $84.17 | 0 |
| 2011-05-25 | $84.17 | $84.17 | 0 |
| 2011-05-24 | $84.17 | $84.17 | 0 |
| 2011-05-23 | $84.17 | $84.17 | 0 |
| 2011-05-20 | $84.17 | $84.17 | 0 |
| 2011-05-19 | $84.17 | $84.17 | 0 |
| 2011-05-18 | $84.17 | $84.17 | 0 |
| 2011-05-17 | $84.17 | $84.17 | 0 |
| 2011-05-16 | $84.17 | $84.17 | 0 |
| 2011-05-13 | $84.17 | $84.17 | 0 |
| 2011-05-12 | $84.17 | $84.17 | 0 |
| 2011-05-11 | $84.17 | $84.17 | 0 |
| 2011-05-10 | $84.17 | $84.17 | 0 |
| 2011-05-09 | $84.17 | $84.17 | 0 |
| 2011-05-06 | $84.17 | $84.17 | 0 |
| 2011-05-05 | $84.17 | $84.17 | 12 |
| 2011-05-04 | $0.42 | $0.42 | 0 |
| 2011-05-03 | $0.42 | $0.42 | 0 |
| 2011-05-02 | $0.42 | $0.42 | 0 |
| 2011-04-29 | $0.42 | $0.42 | 0 |
| 2011-04-28 | $0.42 | $0.42 | 0 |
| 2011-04-27 | $0.42 | $0.42 | 0 |
| 2011-04-26 | $0.42 | $0.42 | 0 |
| 2011-04-25 | $0.42 | $0.42 | 0 |
| 2011-04-21 | $0.42 | $0.42 | 0 |
| 2011-04-20 | $0.42 | $0.42 | 0 |
| 2011-04-19 | $0.42 | $0.42 | 0 |
| 2011-04-18 | $0.42 | $0.42 | 0 |
| 2011-04-15 | $0.42 | $0.42 | 0 |
| 2011-04-14 | $0.42 | $0.42 | 0 |
| 2011-04-13 | $0.42 | $0.42 | 0 |
| 2011-04-12 | $0.42 | $0.42 | 0 |
| 2011-04-11 | $0.42 | $0.42 | 0 |
| 2011-04-08 | $0.42 | $0.42 | 0 |
| 2011-04-07 | $0.42 | $0.42 | 0 |
| 2011-04-06 | $0.42 | $0.42 | 0 |
| 2011-04-05 | $0.42 | $0.42 | 0 |
| 2011-04-04 | $0.42 | $0.42 | 0 |
| 2011-04-01 | $0.42 | $0.42 | 0 |
| 2011-03-31 | $0.42 | $0.42 | 0 |
| 2011-03-30 | $0.42 | $0.42 | 0 |
| 2011-03-29 | $0.42 | $0.42 | 0 |
| 2011-03-28 | $0.42 | $0.42 | 0 |
| 2011-03-25 | $0.42 | $0.42 | 0 |
| 2011-03-24 | $0.42 | $0.42 | 0 |
| 2011-03-23 | $0.42 | $0.42 | 0 |
| 2011-03-22 | $0.42 | $0.42 | 0 |
| 2011-03-21 | $0.42 | $0.42 | 0 |
| 2011-03-18 | $0.42 | $0.42 | 0 |
| 2011-03-17 | $0.42 | $0.42 | 0 |
| 2011-03-16 | $0.42 | $0.42 | 0 |
| 2011-03-15 | $0.42 | $0.42 | 0 |
| 2011-03-14 | $0.42 | $0.42 | 0 |
| 2011-03-11 | $0.42 | $0.42 | 0 |
| 2011-03-10 | $0.42 | $0.42 | 0 |
| 2011-03-09 | $0.42 | $0.42 | 0 |
| 2011-03-08 | $0.42 | $0.42 | 0 |
| 2011-03-07 | $0.42 | $0.42 | 0 |
| 2011-03-04 | $0.42 | $0.42 | 0 |
| 2011-03-03 | $0.42 | $0.42 | 0 |
| 2011-03-02 | $0.42 | $0.42 | 0 |
| 2011-03-01 | $0.42 | $0.42 | 0 |
| 2011-02-28 | $0.42 | $0.42 | 0 |
| 2011-02-25 | $0.42 | $0.42 | 0 |
| 2011-02-24 | $0.42 | $0.42 | 0 |
| 2011-02-23 | $0.42 | $0.42 | 0 |
| 2011-02-22 | $0.42 | $0.42 | 0 |
| 2011-02-18 | $0.42 | $0.42 | 0 |
| 2011-02-17 | $0.42 | $0.42 | 0 |
| 2011-02-16 | $0.42 | $0.42 | 0 |
| 2011-02-15 | $0.42 | $0.42 | 0 |
| 2011-02-14 | $0.42 | $0.42 | 0 |
| 2011-02-11 | $0.42 | $0.42 | 0 |
| 2011-02-10 | $0.42 | $0.42 | 0 |
| 2011-02-09 | $0.42 | $0.42 | 0 |
| 2011-02-08 | $0.42 | $0.42 | 0 |
| 2011-02-07 | $0.42 | $0.42 | 0 |
| 2011-02-04 | $0.42 | $0.42 | 0 |
| 2011-02-03 | $0.42 | $0.42 | 0 |
| 2011-02-02 | $0.42 | $0.42 | 0 |
| 2011-02-01 | $0.42 | $0.42 | 0 |
| 2011-01-31 | $0.42 | $0.42 | 0 |
| 2011-01-28 | $0.42 | $0.42 | 0 |
| 2011-01-27 | $0.42 | $0.42 | 0 |
| 2011-01-26 | $0.42 | $0.42 | 0 |
| 2011-01-25 | $0.42 | $0.42 | 0 |
| 2011-01-24 | $0.42 | $0.42 | 0 |
| 2011-01-21 | $0.42 | $0.42 | 0 |
| 2011-01-20 | $0.42 | $0.42 | 0 |
| 2011-01-19 | $0.42 | $0.42 | 0 |
| 2011-01-18 | $0.42 | $0.42 | 0 |
| 2011-01-14 | $0.42 | $0.42 | 0 |
| 2011-01-13 | $0.42 | $0.42 | 0 |
| 2011-01-12 | $0.42 | $0.42 | 0 |
| 2011-01-11 | $0.42 | $0.42 | 0 |
| 2011-01-10 | $0.42 | $0.42 | 0 |
| 2011-01-07 | $0.42 | $0.42 | 0 |
| 2011-01-06 | $0.42 | $0.42 | 0 |
| 2011-01-05 | $0.42 | $0.42 | 0 |
| 2011-01-04 | $0.42 | $0.42 | 0 |
| 2011-01-03 | $0.42 | $0.42 | 0 |