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
- 2006-10-23 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 | $10.00 | $10.00 | 59 |
| 2011-12-29 | $10.00 | $10.00 | 18 |
| 2011-12-28 | $10.00 | $10.00 | 14 |
| 2011-12-27 | $12.00 | $12.00 | 75 |
| 2011-12-23 | $19.00 | $19.00 | 60 |
| 2011-12-22 | $19.00 | $19.00 | 15 |
| 2011-12-21 | $11.00 | $11.00 | 0 |
| 2011-12-20 | $11.00 | $11.00 | 60 |
| 2011-12-19 | $10.00 | $10.00 | 10 |
| 2011-12-16 | $14.00 | $14.00 | 0 |
| 2011-12-15 | $14.00 | $14.00 | 2 |
| 2011-12-14 | $14.00 | $14.00 | 0 |
| 2011-12-13 | $14.00 | $14.00 | 15 |
| 2011-12-12 | $19.00 | $19.00 | 145 |
| 2011-12-09 | $13.00 | $13.00 | 91 |
| 2011-12-08 | $11.50 | $11.50 | 16 |
| 2011-12-07 | $13.00 | $13.00 | 0 |
| 2011-12-06 | $13.00 | $13.00 | 12 |
| 2011-12-05 | $13.00 | $13.00 | 0 |
| 2011-12-02 | $13.00 | $13.00 | 0 |
| 2011-12-01 | $15.00 | $15.00 | 2 |
| 2011-11-30 | $19.00 | $19.00 | 30 |
| 2011-11-29 | $19.00 | $19.00 | 0 |
| 2011-11-28 | $19.00 | $19.00 | 0 |
| 2011-11-25 | $19.00 | $19.00 | 0 |
| 2011-11-23 | $19.00 | $19.00 | 0 |
| 2011-11-22 | $19.00 | $19.00 | 0 |
| 2011-11-21 | $19.00 | $19.00 | 12 |
| 2011-11-18 | $15.00 | $15.00 | 38 |
| 2011-11-17 | $14.00 | $14.00 | 10 |
| 2011-11-16 | $19.00 | $19.00 | 0 |
| 2011-11-15 | $19.00 | $19.00 | 11 |
| 2011-11-14 | $19.00 | $19.00 | 0 |
| 2011-11-11 | $19.00 | $19.00 | 0 |
| 2011-11-10 | $19.00 | $19.00 | 0 |
| 2011-11-09 | $19.00 | $19.00 | 0 |
| 2011-11-08 | $19.00 | $19.00 | 48 |
| 2011-11-07 | $13.00 | $13.00 | 2 |
| 2011-11-04 | $20.00 | $20.00 | 0 |
| 2011-11-03 | $20.00 | $20.00 | 0 |
| 2011-11-02 | $20.00 | $20.00 | 0 |
| 2011-11-01 | $20.00 | $20.00 | 0 |
| 2011-10-31 | $20.00 | $20.00 | 20 |
| 2011-10-28 | $20.00 | $20.00 | 22 |
| 2011-10-27 | $12.50 | $12.50 | 46 |
| 2011-10-26 | $20.00 | $20.00 | 0 |
| 2011-10-25 | $20.00 | $20.00 | 0 |
| 2011-10-24 | $20.00 | $20.00 | 0 |
| 2011-10-21 | $20.00 | $20.00 | 15 |
| 2011-10-20 | $21.00 | $21.00 | 0 |
| 2011-10-19 | $21.00 | $21.00 | 0 |
| 2011-10-18 | $21.00 | $21.00 | 0 |
| 2011-10-17 | $21.00 | $21.00 | 0 |
| 2011-10-14 | $21.00 | $21.00 | 6 |
| 2011-10-13 | $20.00 | $20.00 | 146 |
| 2011-10-12 | $10.00 | $10.00 | 5 |
| 2011-10-11 | $18.00 | $18.00 | 6 |
| 2011-10-10 | $14.00 | $14.00 | 0 |
| 2011-10-07 | $14.00 | $14.00 | 0 |
| 2011-10-06 | $14.00 | $14.00 | 0 |
| 2011-10-05 | $14.00 | $14.00 | 0 |
| 2011-10-04 | $14.00 | $14.00 | 33 |
| 2011-10-03 | $14.00 | $14.00 | 0 |
| 2011-09-30 | $14.00 | $14.00 | 0 |
| 2011-09-29 | $14.00 | $14.00 | 0 |
| 2011-09-28 | $14.00 | $14.00 | 0 |
| 2011-09-27 | $14.00 | $14.00 | 20 |
| 2011-09-26 | $14.00 | $14.00 | 0 |
| 2011-09-23 | $14.00 | $14.00 | 3 |
| 2011-09-22 | $14.00 | $14.00 | 0 |
| 2011-09-21 | $14.00 | $14.00 | 0 |
| 2011-09-20 | $14.00 | $14.00 | 3 |
| 2011-09-19 | $19.00 | $19.00 | 0 |
| 2011-09-16 | $19.00 | $19.00 | 0 |
| 2011-09-15 | $19.00 | $19.00 | 0 |
| 2011-09-14 | $19.00 | $19.00 | 0 |
| 2011-09-13 | $19.00 | $19.00 | 25 |
| 2011-09-12 | $18.00 | $18.00 | 0 |
| 2011-09-09 | $18.00 | $18.00 | 9 |
| 2011-09-08 | $19.00 | $19.00 | 11 |
| 2011-09-07 | $20.00 | $20.00 | 0 |
| 2011-09-06 | $20.00 | $20.00 | 6 |
| 2011-09-02 | $21.00 | $21.00 | 8 |
| 2011-09-01 | $20.00 | $20.00 | 0 |
| 2011-08-31 | $20.00 | $20.00 | 10 |
| 2011-08-30 | $20.00 | $20.00 | 0 |
| 2011-08-29 | $20.00 | $20.00 | 0 |
| 2011-08-26 | $20.00 | $20.00 | 0 |
| 2011-08-25 | $20.00 | $20.00 | 10 |
| 2011-08-24 | $19.90 | $19.90 | 0 |
| 2011-08-23 | $19.90 | $19.90 | 0 |
| 2011-08-22 | $19.90 | $19.90 | 0 |
| 2011-08-19 | $19.90 | $19.90 | 2 |
| 2011-08-18 | $19.90 | $19.90 | 0 |
| 2011-08-17 | $19.90 | $19.90 | 155 |
| 2011-08-16 | $19.90 | $19.90 | 30 |
| 2011-08-15 | $5.70 | $5.70 | 30 |
| 2011-08-12 | $20.00 | $20.00 | 12 |
| 2011-08-11 | $20.00 | $20.00 | 73 |
| 2011-08-10 | $25.00 | $25.00 | 0 |
| 2011-08-09 | $25.00 | $25.00 | 0 |
| 2011-08-08 | $25.00 | $25.00 | 10 |
| 2011-08-05 | $26.00 | $26.00 | 0 |
| 2011-08-04 | $26.00 | $26.00 | 0 |
| 2011-08-03 | $26.00 | $26.00 | 0 |
| 2011-08-02 | $26.00 | $26.00 | 74 |
| 2011-08-01 | $21.00 | $21.00 | 1 |
| 2011-07-29 | $17.00 | $17.00 | 80 |
| 2011-07-28 | $15.00 | $15.00 | 41 |
| 2011-07-27 | $15.00 | $15.00 | 2 |
| 2011-07-26 | $15.00 | $15.00 | 32 |
| 2011-07-25 | $15.00 | $15.00 | 0 |
| 2011-07-22 | $15.00 | $15.00 | 45 |
| 2011-07-21 | $15.90 | $15.90 | 0 |
| 2011-07-20 | $15.90 | $15.90 | 5 |
| 2011-07-19 | $15.90 | $15.90 | 14 |
| 2011-07-18 | $16.00 | $16.00 | 0 |
| 2011-07-15 | $16.00 | $16.00 | 0 |
| 2011-07-14 | $16.00 | $16.00 | 50 |
| 2011-07-13 | $11.00 | $11.00 | 10 |
| 2011-07-12 | $15.00 | $15.00 | 0 |
| 2011-07-11 | $15.00 | $15.00 | 10 |
| 2011-07-08 | $15.50 | $15.50 | 0 |
| 2011-07-07 | $15.50 | $15.50 | 51 |
| 2011-07-06 | $11.00 | $11.00 | 40 |
| 2011-07-05 | $16.50 | $16.50 | 155 |
| 2011-07-01 | $16.50 | $16.50 | 51 |
| 2011-06-30 | $16.00 | $16.00 | 24 |
| 2011-06-29 | $20.00 | $20.00 | 24 |
| 2011-06-28 | $17.50 | $17.50 | 249 |
| 2011-06-27 | $28.50 | $28.50 | 15 |
| 2011-06-24 | $25.00 | $25.00 | 2 |
| 2011-06-23 | $29.00 | $29.00 | 0 |
| 2011-06-22 | $23.00 | $23.00 | 0 |
| 2011-06-21 | $23.00 | $23.00 | 0 |
| 2011-06-20 | $29.00 | $29.00 | 16 |
| 2011-06-17 | $29.00 | $29.00 | 19 |
| 2011-06-16 | $33.50 | $33.50 | 1 |
| 2011-06-15 | $29.00 | $29.00 | 9 |
| 2011-06-14 | $35.00 | $35.00 | 1 |
| 2011-06-13 | $35.00 | $35.00 | 0 |
| 2011-06-10 | $35.00 | $35.00 | 7 |
| 2011-06-09 | $35.50 | $35.50 | 21 |
| 2011-06-08 | $35.50 | $35.50 | 0 |
| 2011-06-07 | $30.00 | $30.00 | 1 |
| 2011-06-06 | $38.00 | $38.00 | 1 |
| 2011-06-03 | $30.00 | $30.00 | 0 |
| 2011-06-02 | $30.00 | $30.00 | 1 |
| 2011-06-01 | $36.50 | $36.50 | 26 |
| 2011-05-31 | $40.00 | $40.00 | 167 |
| 2011-05-27 | $33.20 | $33.20 | 0 |
| 2011-05-26 | $33.40 | $33.40 | 37 |
| 2011-05-25 | $25.50 | $25.50 | 21 |
| 2011-05-24 | $28.30 | $28.30 | 5 |
| 2011-05-23 | $28.00 | $28.00 | 20 |
| 2011-05-20 | $28.00 | $28.00 | 22 |
| 2011-05-19 | $33.90 | $33.90 | 23 |
| 2011-05-18 | $25.00 | $25.00 | 18 |
| 2011-05-17 | $29.00 | $29.00 | 6 |
| 2011-05-16 | $33.50 | $33.50 | 15 |
| 2011-05-13 | $33.00 | $33.00 | 40 |
| 2011-05-12 | $30.00 | $30.00 | 112 |
| 2011-05-11 | $30.00 | $30.00 | 38 |
| 2011-05-10 | $30.10 | $30.10 | 6 |
| 2011-05-09 | $30.00 | $30.00 | 86 |
| 2011-05-06 | $35.00 | $35.00 | 9 |
| 2011-05-05 | $30.50 | $30.50 | 114 |
| 2011-05-04 | $30.20 | $30.20 | 87 |
| 2011-05-03 | $30.10 | $30.10 | 28 |
| 2011-05-02 | $38.00 | $38.00 | 89 |
| 2011-04-29 | $30.10 | $30.10 | 172 |
| 2011-04-28 | $32.00 | $32.00 | 41 |
| 2011-04-27 | $31.00 | $31.00 | 309 |
| 2011-04-26 | $32.00 | $32.00 | 76 |
| 2011-04-25 | $33.00 | $33.00 | 60 |
| 2011-04-21 | $37.50 | $37.50 | 137 |
| 2011-04-20 | $38.00 | $38.00 | 1,492 |
| 2011-04-19 | $35.00 | $35.00 | 163 |
| 2011-04-18 | $39.90 | $39.90 | 194 |
| 2011-04-15 | $41.00 | $41.00 | 23 |
| 2011-04-14 | $40.00 | $40.00 | 80 |
| 2011-04-13 | $42.00 | $42.00 | 369 |
| 2011-04-12 | $44.50 | $44.50 | 119 |
| 2011-04-11 | $45.00 | $45.00 | 253 |
| 2011-04-08 | $45.00 | $45.00 | 192 |
| 2011-04-07 | $49.90 | $49.90 | 395 |
| 2011-04-06 | $50.00 | $50.00 | 5,405 |
| 2011-04-05 | $33.00 | $33.00 | 62 |
| 2011-04-04 | $34.00 | $34.00 | 404 |
| 2011-04-01 | $42.00 | $42.00 | 196 |
| 2011-03-31 | $49.00 | $49.00 | 171 |
| 2011-03-30 | $55.00 | $55.00 | 77 |
| 2011-03-29 | $55.80 | $55.80 | 137 |
| 2011-03-28 | $60.00 | $60.00 | 275 |
| 2011-03-25 | $65.00 | $65.00 | 1,154 |
| 2011-03-24 | $80.50 | $80.50 | 607 |
| 2011-03-23 | $98.00 | $98.00 | 7,294 |
| 2011-03-22 | $125.00 | $125.00 | 1,237 |
| 2011-03-21 | $124.00 | $124.00 | 132 |
| 2011-03-18 | $138.00 | $138.00 | 374 |
| 2011-03-17 | $125.00 | $125.00 | 28 |
| 2011-03-16 | $125.00 | $125.00 | 501 |
| 2011-03-15 | $141.90 | $141.90 | 67 |
| 2011-03-14 | $128.00 | $128.00 | 115 |
| 2011-03-11 | $130.00 | $130.00 | 1,355 |
| 2011-03-10 | $170.00 | $170.00 | 233 |
| 2011-03-09 | $195.00 | $195.00 | 5 |
| 2011-03-08 | $195.00 | $195.00 | 254 |
| 2011-03-07 | $175.00 | $175.00 | 91 |
| 2011-03-04 | $195.00 | $195.00 | 84 |
| 2011-03-03 | $200.00 | $200.00 | 577 |
| 2011-03-02 | $210.00 | $210.00 | 616 |
| 2011-03-01 | $200.00 | $200.00 | 851 |
| 2011-02-28 | $280.00 | $280.00 | 167 |
| 2011-02-25 | $210.00 | $210.00 | 12 |
| 2011-02-24 | $280.00 | $280.00 | 81 |
| 2011-02-23 | $120.00 | $120.00 | 65 |
| 2011-02-22 | $95.00 | $95.00 | 0 |
| 2011-02-18 | $95.00 | $95.00 | 0 |
| 2011-02-17 | $95.00 | $95.00 | 0 |
| 2011-02-16 | $95.00 | $95.00 | 0 |
| 2011-02-15 | $95.00 | $95.00 | 0 |
| 2011-02-14 | $95.00 | $95.00 | 0 |
| 2011-02-11 | $95.00 | $95.00 | 0 |
| 2011-02-10 | $95.00 | $95.00 | 0 |
| 2011-02-09 | $95.00 | $95.00 | 0 |
| 2011-02-08 | $95.00 | $95.00 | 0 |
| 2011-02-07 | $95.00 | $95.00 | 0 |
| 2011-02-04 | $95.00 | $95.00 | 0 |
| 2011-02-03 | $95.00 | $95.00 | 0 |
| 2011-02-02 | $95.00 | $95.00 | 0 |
| 2011-02-01 | $95.00 | $95.00 | 0 |
| 2011-01-31 | $95.00 | $95.00 | 0 |
| 2011-01-28 | $95.00 | $95.00 | 0 |
| 2011-01-27 | $95.00 | $95.00 | 0 |
| 2011-01-26 | $95.00 | $95.00 | 0 |
| 2011-01-25 | $95.00 | $95.00 | 0 |
| 2011-01-24 | $95.00 | $95.00 | 0 |
| 2011-01-21 | $95.00 | $95.00 | 0 |
| 2011-01-20 | $95.00 | $95.00 | 1 |
| 2011-01-19 | $100.00 | $100.00 | 0 |
| 2011-01-18 | $100.00 | $100.00 | 0 |
| 2011-01-14 | $100.00 | $100.00 | 0 |
| 2011-01-13 | $100.00 | $100.00 | 0 |
| 2011-01-12 | $100.00 | $100.00 | 0 |
| 2011-01-11 | $100.00 | $100.00 | 0 |
| 2011-01-10 | $100.00 | $100.00 | 0 |
| 2011-01-07 | $100.00 | $100.00 | 0 |
| 2011-01-06 | $100.00 | $100.00 | 0 |
| 2011-01-05 | $100.00 | $100.00 | 0 |
| 2011-01-04 | $100.00 | $100.00 | 0 |
| 2011-01-03 | $100.00 | $100.00 | 0 |