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
- 2008-04-25 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 | $126,001.89 | $126,001.89 | 0 |
| 2011-12-29 | $128,801.93 | $128,801.93 | 0 |
| 2011-12-28 | $128,801.93 | $128,801.93 | 0 |
| 2011-12-27 | $135,102.03 | $135,102.03 | 0 |
| 2011-12-23 | $140,002.09 | $140,002.09 | 0 |
| 2011-12-22 | $133,702.00 | $133,702.00 | 0 |
| 2011-12-21 | $134,402.02 | $134,402.02 | 0 |
| 2011-12-20 | $136,502.05 | $136,502.05 | 0 |
| 2011-12-19 | $136,502.05 | $136,502.05 | 0 |
| 2011-12-16 | $136,502.05 | $136,502.05 | 0 |
| 2011-12-15 | $144,902.17 | $144,902.17 | 0 |
| 2011-12-14 | $144,202.16 | $144,202.16 | 0 |
| 2011-12-13 | $140,002.09 | $140,002.09 | 0 |
| 2011-12-12 | $133,002.00 | $133,002.00 | 0 |
| 2011-12-09 | $153,302.30 | $153,302.30 | 0 |
| 2011-12-08 | $149,802.25 | $149,802.25 | 0 |
| 2011-12-07 | $133,002.00 | $133,002.00 | 0 |
| 2011-12-06 | $140,002.09 | $140,002.09 | 0 |
| 2011-12-05 | $140,002.09 | $140,002.09 | 0 |
| 2011-12-02 | $143,502.16 | $143,502.16 | 0 |
| 2011-12-01 | $142,102.13 | $142,102.13 | 0 |
| 2011-11-30 | $141,402.13 | $141,402.13 | 0 |
| 2011-11-29 | $140,002.09 | $140,002.09 | 0 |
| 2011-11-28 | $140,702.11 | $140,702.11 | 0 |
| 2011-11-25 | $140,002.09 | $140,002.09 | 0 |
| 2011-11-23 | $145,602.19 | $145,602.19 | 0 |
| 2011-11-22 | $146,302.19 | $146,302.19 | 0 |
| 2011-11-21 | $142,102.13 | $142,102.13 | 0 |
| 2011-11-18 | $142,102.13 | $142,102.13 | 0 |
| 2011-11-17 | $154,002.31 | $154,002.31 | 0 |
| 2011-11-16 | $147,002.20 | $147,002.20 | 0 |
| 2011-11-15 | $140,002.09 | $140,002.09 | 0 |
| 2011-11-14 | $140,002.09 | $140,002.09 | 0 |
| 2011-11-11 | $137,902.06 | $137,902.06 | 0 |
| 2011-11-10 | $136,502.05 | $136,502.05 | 0 |
| 2011-11-09 | $140,002.09 | $140,002.09 | 0 |
| 2011-11-08 | $140,002.09 | $140,002.09 | 0 |
| 2011-11-07 | $147,702.22 | $147,702.22 | 0 |
| 2011-11-04 | $147,702.22 | $147,702.22 | 0 |
| 2011-11-03 | $145,602.19 | $145,602.19 | 0 |
| 2011-11-02 | $140,702.11 | $140,702.11 | 0 |
| 2011-11-01 | $148,402.22 | $148,402.22 | 0 |
| 2011-10-31 | $143,502.16 | $143,502.16 | 0 |
| 2011-10-28 | $151,202.27 | $151,202.27 | 0 |
| 2011-10-27 | $147,002.20 | $147,002.20 | 0 |
| 2011-10-26 | $154,002.31 | $154,002.31 | 0 |
| 2011-10-25 | $157,502.36 | $157,502.36 | 0 |
| 2011-10-24 | $151,902.28 | $151,902.28 | 0 |
| 2011-10-21 | $157,502.36 | $157,502.36 | 0 |
| 2011-10-20 | $161,002.42 | $161,002.42 | 0 |
| 2011-10-19 | $159,602.39 | $159,602.39 | 0 |
| 2011-10-18 | $171,502.58 | $171,502.58 | 0 |
| 2011-10-17 | $164,502.47 | $164,502.47 | 0 |
| 2011-10-14 | $164,502.47 | $164,502.47 | 0 |
| 2011-10-13 | $165,902.48 | $165,902.48 | 0 |
| 2011-10-12 | $170,802.56 | $170,802.56 | 1 |
| 2011-10-11 | $154,002.31 | $154,002.31 | 1 |
| 2011-10-10 | $140,002.09 | $140,002.09 | 0 |
| 2011-10-07 | $130,201.95 | $130,201.95 | 0 |
| 2011-10-06 | $127,401.91 | $127,401.91 | 0 |
| 2011-10-05 | $132,301.98 | $132,301.98 | 0 |
| 2011-10-04 | $133,002.00 | $133,002.00 | 0 |
| 2011-10-03 | $119,001.78 | $119,001.78 | 0 |
| 2011-09-30 | $141,402.13 | $141,402.13 | 0 |
| 2011-09-29 | $148,402.22 | $148,402.22 | 0 |
| 2011-09-28 | $154,002.31 | $154,002.31 | 1 |
| 2011-09-27 | $175,702.64 | $175,702.64 | 0 |
| 2011-09-26 | $159,602.39 | $159,602.39 | 0 |
| 2011-09-23 | $171,502.58 | $171,502.58 | 0 |
| 2011-09-22 | $179,902.70 | $179,902.70 | 0 |
| 2011-09-21 | $187,602.81 | $187,602.81 | 0 |
| 2011-09-20 | $198,102.97 | $198,102.97 | 0 |
| 2011-09-19 | $157,502.36 | $157,502.36 | 0 |
| 2011-09-16 | $168,002.52 | $168,002.52 | 0 |
| 2011-09-15 | $171,502.58 | $171,502.58 | 0 |
| 2011-09-14 | $163,802.45 | $163,802.45 | 0 |
| 2011-09-13 | $182,002.73 | $182,002.73 | 0 |
| 2011-09-12 | $220,503.31 | $220,503.31 | 0 |
| 2011-09-09 | $220,503.31 | $220,503.31 | 0 |
| 2011-09-08 | $224,003.36 | $224,003.36 | 0 |
| 2011-09-07 | $224,003.36 | $224,003.36 | 0 |
| 2011-09-06 | $227,503.41 | $227,503.41 | 0 |
| 2011-09-02 | $224,003.36 | $224,003.36 | 0 |
| 2011-09-01 | $224,003.36 | $224,003.36 | 0 |
| 2011-08-31 | $210,003.16 | $210,003.16 | 0 |
| 2011-08-30 | $224,003.36 | $224,003.36 | 0 |
| 2011-08-29 | $231,003.47 | $231,003.47 | 0 |
| 2011-08-26 | $248,503.73 | $248,503.73 | 0 |
| 2011-08-25 | $266,004.00 | $266,004.00 | 0 |
| 2011-08-24 | $297,504.47 | $297,504.47 | 0 |
| 2011-08-23 | $350,005.25 | $350,005.25 | 0 |
| 2011-08-22 | $385,005.78 | $385,005.78 | 0 |
| 2011-08-19 | $332,505.00 | $332,505.00 | 0 |
| 2011-08-18 | $385,005.78 | $385,005.78 | 0 |
| 2011-08-17 | $357,005.34 | $357,005.34 | 0 |
| 2011-08-16 | $360,505.41 | $360,505.41 | 0 |
| 2011-08-15 | $350,705.25 | $350,705.25 | 0 |
| 2011-08-12 | $364,005.47 | $364,005.47 | 0 |
| 2011-08-11 | $280,004.19 | $280,004.19 | 0 |
| 2011-08-10 | $260,394.80 | $260,394.80 | 0 |
| 2011-08-09 | $266,694.66 | $266,694.66 | 0 |
| 2011-08-08 | $272,994.53 | $272,994.53 | 0 |
| 2011-08-05 | $293,994.13 | $293,994.13 | 0 |
| 2011-08-04 | $273,204.53 | $273,204.53 | 0 |
| 2011-08-03 | $293,994.13 | $293,994.13 | 0 |
| 2011-08-02 | $298,194.03 | $298,194.03 | 0 |
| 2011-08-01 | $325,493.50 | $325,493.50 | 0 |
| 2011-07-29 | $310,793.78 | $310,793.78 | 0 |
| 2011-07-28 | $314,783.72 | $314,783.72 | 0 |
| 2011-07-27 | $323,393.53 | $323,393.53 | 0 |
| 2011-07-26 | $312,893.75 | $312,893.75 | 0 |
| 2011-07-25 | $312,893.75 | $312,893.75 | 0 |
| 2011-07-22 | $335,993.28 | $335,993.28 | 0 |
| 2011-07-21 | $317,093.66 | $317,093.66 | 0 |
| 2011-07-20 | $293,994.13 | $293,994.13 | 0 |
| 2011-07-19 | $283,494.34 | $283,494.34 | 0 |
| 2011-07-18 | $283,494.34 | $283,494.34 | 0 |
| 2011-07-15 | $293,994.13 | $293,994.13 | 0 |
| 2011-07-14 | $293,994.13 | $293,994.13 | 0 |
| 2011-07-13 | $304,493.91 | $304,493.91 | 0 |
| 2011-07-12 | $308,693.81 | $308,693.81 | 0 |
| 2011-07-11 | $308,693.81 | $308,693.81 | 0 |
| 2011-07-08 | $314,783.72 | $314,783.72 | 0 |
| 2011-07-07 | $289,794.22 | $289,794.22 | 0 |
| 2011-07-06 | $283,494.34 | $283,494.34 | 0 |
| 2011-07-05 | $272,994.53 | $272,994.53 | 0 |
| 2011-07-01 | $272,994.53 | $272,994.53 | 0 |
| 2011-06-30 | $272,994.53 | $272,994.53 | 0 |
| 2011-06-29 | $266,694.66 | $266,694.66 | 0 |
| 2011-06-28 | $272,994.53 | $272,994.53 | 0 |
| 2011-06-27 | $275,094.50 | $275,094.50 | 0 |
| 2011-06-24 | $304,493.91 | $304,493.91 | 0 |
| 2011-06-23 | $272,994.53 | $272,994.53 | 0 |
| 2011-06-22 | $310,793.78 | $310,793.78 | 0 |
| 2011-06-21 | $272,994.53 | $272,994.53 | 0 |
| 2011-06-20 | $272,994.53 | $272,994.53 | 1 |
| 2011-06-17 | $304,493.91 | $304,493.91 | 0 |
| 2011-06-16 | $304,493.91 | $304,493.91 | 0 |
| 2011-06-15 | $293,994.13 | $293,994.13 | 0 |
| 2011-06-14 | $293,994.13 | $293,994.13 | 0 |
| 2011-06-13 | $296,304.06 | $296,304.06 | 0 |
| 2011-06-10 | $314,993.69 | $314,993.69 | 0 |
| 2011-06-09 | $314,993.69 | $314,993.69 | 0 |
| 2011-06-08 | $296,094.06 | $296,094.06 | 0 |
| 2011-06-07 | $314,993.69 | $314,993.69 | 0 |
| 2011-06-06 | $304,493.91 | $304,493.91 | 0 |
| 2011-06-03 | $312,893.75 | $312,893.75 | 0 |
| 2011-06-02 | $325,493.50 | $325,493.50 | 0 |
| 2011-06-01 | $335,993.28 | $335,993.28 | 0 |
| 2011-05-31 | $346,493.06 | $346,493.06 | 0 |
| 2011-05-27 | $356,992.88 | $356,992.88 | 0 |
| 2011-05-26 | $335,993.28 | $335,993.28 | 0 |
| 2011-05-25 | $341,033.19 | $341,033.19 | 0 |
| 2011-05-24 | $369,592.59 | $369,592.59 | 1 |
| 2011-05-23 | $340,193.19 | $340,193.19 | 0 |
| 2011-05-20 | $325,493.50 | $325,493.50 | 0 |
| 2011-05-19 | $314,993.69 | $314,993.69 | 0 |
| 2011-05-18 | $314,993.69 | $314,993.69 | 0 |
| 2011-05-17 | $296,094.06 | $296,094.06 | 0 |
| 2011-05-16 | $321,293.56 | $321,293.56 | 0 |
| 2011-05-13 | $325,493.50 | $325,493.50 | 0 |
| 2011-05-12 | $325,493.50 | $325,493.50 | 0 |
| 2011-05-11 | $325,493.50 | $325,493.50 | 0 |
| 2011-05-10 | $314,783.72 | $314,783.72 | 0 |
| 2011-05-09 | $314,993.69 | $314,993.69 | 0 |
| 2011-05-06 | $325,493.50 | $325,493.50 | 0 |
| 2011-05-05 | $335,993.28 | $335,993.28 | 0 |
| 2011-05-04 | $346,493.06 | $346,493.06 | 0 |
| 2011-05-03 | $356,992.88 | $356,992.88 | 0 |
| 2011-05-02 | $356,992.88 | $356,992.88 | 0 |
| 2011-04-29 | $367,492.66 | $367,492.66 | 0 |
| 2011-04-28 | $377,992.44 | $377,992.44 | 0 |
| 2011-04-27 | $377,992.44 | $377,992.44 | 0 |
| 2011-04-26 | $384,292.31 | $384,292.31 | 0 |
| 2011-04-25 | $367,492.66 | $367,492.66 | 0 |
| 2011-04-21 | $356,992.88 | $356,992.88 | 0 |
| 2011-04-20 | $338,093.25 | $338,093.25 | 0 |
| 2011-04-19 | $356,992.88 | $356,992.88 | 0 |
| 2011-04-18 | $352,792.94 | $352,792.94 | 0 |
| 2011-04-15 | $335,993.28 | $335,993.28 | 0 |
| 2011-04-14 | $335,993.28 | $335,993.28 | 0 |
| 2011-04-13 | $377,992.44 | $377,992.44 | 0 |
| 2011-04-12 | $374,842.50 | $374,842.50 | 0 |
| 2011-04-11 | $398,992.03 | $398,992.03 | 0 |
| 2011-04-08 | $375,892.47 | $375,892.47 | 0 |
| 2011-04-07 | $346,493.06 | $346,493.06 | 0 |
| 2011-04-06 | $350,693.00 | $350,693.00 | 0 |
| 2011-04-05 | $377,992.44 | $377,992.44 | 0 |
| 2011-04-04 | $377,992.44 | $377,992.44 | 0 |
| 2011-04-01 | $395,842.09 | $395,842.09 | 0 |
| 2011-03-31 | $406,341.88 | $406,341.88 | 0 |
| 2011-03-30 | $409,491.81 | $409,491.81 | 0 |
| 2011-03-29 | $419,991.59 | $419,991.59 | 0 |
| 2011-03-28 | $419,991.59 | $419,991.59 | 0 |
| 2011-03-25 | $430,491.38 | $430,491.38 | 0 |
| 2011-03-24 | $440,991.19 | $440,991.19 | 0 |
| 2011-03-23 | $432,591.34 | $432,591.34 | 0 |
| 2011-03-22 | $440,991.19 | $440,991.19 | 0 |
| 2011-03-21 | $421,041.59 | $421,041.59 | 0 |
| 2011-03-18 | $440,991.19 | $440,991.19 | 0 |
| 2011-03-17 | $453,590.94 | $453,590.94 | 0 |
| 2011-03-16 | $461,990.75 | $461,990.75 | 0 |
| 2011-03-15 | $482,990.34 | $482,990.34 | 0 |
| 2011-03-14 | $449,391.00 | $449,391.00 | 0 |
| 2011-03-11 | $457,790.84 | $457,790.84 | 0 |
| 2011-03-10 | $440,991.19 | $440,991.19 | 0 |
| 2011-03-09 | $443,091.13 | $443,091.13 | 0 |
| 2011-03-08 | $446,241.06 | $446,241.06 | 0 |
| 2011-03-07 | $445,611.09 | $445,611.09 | 0 |
| 2011-03-04 | $446,451.06 | $446,451.06 | 0 |
| 2011-03-03 | $457,790.84 | $457,790.84 | 0 |
| 2011-03-02 | $441,201.19 | $441,201.19 | 0 |
| 2011-03-01 | $461,780.75 | $461,780.75 | 0 |
| 2011-02-28 | $461,990.75 | $461,990.75 | 0 |
| 2011-02-25 | $461,990.75 | $461,990.75 | 0 |
| 2011-02-24 | $461,990.75 | $461,990.75 | 0 |
| 2011-02-23 | $440,991.19 | $440,991.19 | 0 |
| 2011-02-22 | $461,990.75 | $461,990.75 | 0 |
| 2011-02-18 | $453,800.94 | $453,800.94 | 0 |
| 2011-02-17 | $461,990.75 | $461,990.75 | 0 |
| 2011-02-16 | $482,780.34 | $482,780.34 | 0 |
| 2011-02-15 | $461,990.75 | $461,990.75 | 0 |
| 2011-02-14 | $430,491.38 | $430,491.38 | 0 |
| 2011-02-11 | $441,201.19 | $441,201.19 | 0 |
| 2011-02-10 | $438,891.22 | $438,891.22 | 0 |
| 2011-02-09 | $451,490.97 | $451,490.97 | 0 |
| 2011-02-08 | $440,991.19 | $440,991.19 | 0 |
| 2011-02-07 | $443,091.13 | $443,091.13 | 0 |
| 2011-02-04 | $474,590.50 | $474,590.50 | 0 |
| 2011-02-03 | $482,990.34 | $482,990.34 | 0 |
| 2011-02-02 | $503,989.91 | $503,989.91 | 0 |
| 2011-02-01 | $493,490.13 | $493,490.13 | 0 |
| 2011-01-31 | $503,989.91 | $503,989.91 | 0 |
| 2011-01-28 | $482,990.34 | $482,990.34 | 0 |
| 2011-01-27 | $499,790.00 | $499,790.00 | 0 |
| 2011-01-26 | $506,089.88 | $506,089.88 | 2 |
| 2011-01-25 | $440,991.19 | $440,991.19 | 0 |
| 2011-01-24 | $440,991.19 | $440,991.19 | 0 |
| 2011-01-21 | $398,992.03 | $398,992.03 | 0 |
| 2011-01-20 | $440,991.19 | $440,991.19 | 0 |
| 2011-01-19 | $472,490.56 | $472,490.56 | 0 |
| 2011-01-18 | $485,090.31 | $485,090.31 | 0 |
| 2011-01-14 | $503,989.91 | $503,989.91 | 0 |
| 2011-01-13 | $524,989.50 | $524,989.50 | 0 |
| 2011-01-12 | $524,989.50 | $524,989.50 | 0 |
| 2011-01-11 | $545,989.06 | $545,989.06 | 0 |
| 2011-01-10 | $464,090.72 | $464,090.72 | 0 |
| 2011-01-07 | $419,991.59 | $419,991.59 | 0 |
| 2011-01-06 | $417,891.66 | $417,891.66 | 0 |
| 2011-01-05 | $401,091.97 | $401,091.97 | 0 |
| 2011-01-04 | $398,992.03 | $398,992.03 | 0 |
| 2011-01-03 | $419,991.59 | $419,991.59 | 0 |