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
- 2009-02-09 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 | $18.00 | $18.00 | 13 |
| 2011-12-29 | $18.00 | $18.00 | 41 |
| 2011-12-28 | $22.00 | $22.00 | 5 |
| 2011-12-27 | $24.00 | $24.00 | 5 |
| 2011-12-23 | $24.00 | $24.00 | 0 |
| 2011-12-22 | $24.00 | $24.00 | 1 |
| 2011-12-21 | $26.00 | $26.00 | 10 |
| 2011-12-20 | $20.00 | $20.00 | 19 |
| 2011-12-19 | $26.00 | $26.00 | 0 |
| 2011-12-16 | $22.00 | $22.00 | 12 |
| 2011-12-15 | $26.00 | $26.00 | 0 |
| 2011-12-14 | $26.00 | $26.00 | 1 |
| 2011-12-13 | $26.00 | $26.00 | 199 |
| 2011-12-12 | $30.00 | $30.00 | 2 |
| 2011-12-09 | $30.00 | $30.00 | 13 |
| 2011-12-08 | $32.00 | $32.00 | 15 |
| 2011-12-07 | $34.00 | $34.00 | 6 |
| 2011-12-06 | $32.00 | $32.00 | 2 |
| 2011-12-05 | $36.00 | $36.00 | 55 |
| 2011-12-02 | $34.00 | $34.00 | 178 |
| 2011-12-01 | $42.00 | $42.00 | 28 |
| 2011-11-30 | $56.00 | $56.00 | 2 |
| 2011-11-29 | $56.00 | $56.00 | 0 |
| 2011-11-28 | $50.00 | $50.00 | 0 |
| 2011-11-25 | $48.00 | $48.00 | 18 |
| 2011-11-23 | $50.00 | $50.00 | 0 |
| 2011-11-22 | $56.00 | $56.00 | 64 |
| 2011-11-21 | $62.00 | $62.00 | 0 |
| 2011-11-18 | $62.00 | $62.00 | 0 |
| 2011-11-17 | $66.00 | $66.00 | 61 |
| 2011-11-16 | $88.00 | $88.00 | 4 |
| 2011-11-15 | $72.00 | $72.00 | 0 |
| 2011-11-14 | $72.00 | $72.00 | 2 |
| 2011-11-11 | $72.00 | $72.00 | 0 |
| 2011-11-10 | $72.00 | $72.00 | 11 |
| 2011-11-09 | $80.00 | $80.00 | 7 |
| 2011-11-08 | $88.00 | $88.00 | 8 |
| 2011-11-07 | $92.00 | $92.00 | 3 |
| 2011-11-04 | $80.00 | $80.00 | 25 |
| 2011-11-03 | $60.00 | $60.00 | 0 |
| 2011-11-02 | $60.00 | $60.00 | 14 |
| 2011-11-01 | $64.00 | $64.00 | 3 |
| 2011-10-31 | $70.00 | $70.00 | 0 |
| 2011-10-28 | $70.00 | $70.00 | 2 |
| 2011-10-27 | $60.00 | $60.00 | 0 |
| 2011-10-26 | $60.00 | $60.00 | 7 |
| 2011-10-25 | $60.00 | $60.00 | 0 |
| 2011-10-24 | $60.00 | $60.00 | 0 |
| 2011-10-21 | $70.00 | $70.00 | 9 |
| 2011-10-20 | $60.00 | $60.00 | 0 |
| 2011-10-19 | $78.00 | $78.00 | 27 |
| 2011-10-18 | $78.00 | $78.00 | 1 |
| 2011-10-17 | $78.00 | $78.00 | 3 |
| 2011-10-14 | $62.00 | $62.00 | 0 |
| 2011-10-13 | $66.00 | $66.00 | 28 |
| 2011-10-12 | $60.00 | $60.00 | 20 |
| 2011-10-11 | $78.00 | $78.00 | 2 |
| 2011-10-10 | $42.00 | $42.00 | 0 |
| 2011-10-07 | $42.00 | $42.00 | 2 |
| 2011-10-06 | $60.00 | $60.00 | 3 |
| 2011-10-05 | $42.00 | $42.00 | 10 |
| 2011-10-04 | $40.00 | $40.00 | 91 |
| 2011-10-03 | $60.00 | $60.00 | 12 |
| 2011-09-30 | $62.00 | $62.00 | 0 |
| 2011-09-29 | $50.00 | $50.00 | 1 |
| 2011-09-28 | $50.00 | $50.00 | 0 |
| 2011-09-27 | $60.00 | $60.00 | 5 |
| 2011-09-26 | $60.00 | $60.00 | 21 |
| 2011-09-23 | $50.00 | $50.00 | 3 |
| 2011-09-22 | $40.00 | $40.00 | 34 |
| 2011-09-21 | $60.00 | $60.00 | 40 |
| 2011-09-20 | $62.00 | $62.00 | 15 |
| 2011-09-19 | $58.00 | $58.00 | 28 |
| 2011-09-16 | $56.00 | $56.00 | 54 |
| 2011-09-15 | $60.00 | $60.00 | 64 |
| 2011-09-14 | $66.00 | $66.00 | 21 |
| 2011-09-13 | $66.00 | $66.00 | 3 |
| 2011-09-12 | $70.00 | $70.00 | 17 |
| 2011-09-09 | $66.00 | $66.00 | 7 |
| 2011-09-08 | $72.00 | $72.00 | 24 |
| 2011-09-07 | $66.00 | $66.00 | 0 |
| 2011-09-06 | $66.00 | $66.00 | 3 |
| 2011-09-02 | $100.00 | $100.00 | 1 |
| 2011-09-01 | $80.00 | $80.00 | 8 |
| 2011-08-31 | $90.00 | $90.00 | 71 |
| 2011-08-30 | $120.00 | $120.00 | 11 |
| 2011-08-29 | $120.00 | $120.00 | 1 |
| 2011-08-26 | $120.00 | $120.00 | 1 |
| 2011-08-25 | $90.00 | $90.00 | 2 |
| 2011-08-24 | $90.00 | $90.00 | 3 |
| 2011-08-23 | $104.00 | $104.00 | 5 |
| 2011-08-22 | $94.00 | $94.00 | 40 |
| 2011-08-19 | $94.00 | $94.00 | 25 |
| 2011-08-18 | $94.00 | $94.00 | 37 |
| 2011-08-17 | $100.00 | $100.00 | 21 |
| 2011-08-16 | $106.00 | $106.00 | 66 |
| 2011-08-15 | $108.00 | $108.00 | 8 |
| 2011-08-12 | $108.00 | $108.00 | 102 |
| 2011-08-11 | $110.00 | $110.00 | 34 |
| 2011-08-10 | $110.00 | $110.00 | 57 |
| 2011-08-09 | $100.00 | $100.00 | 25 |
| 2011-08-08 | $140.00 | $140.00 | 29 |
| 2011-08-05 | $154.00 | $154.00 | 28 |
| 2011-08-04 | $160.00 | $160.00 | 23 |
| 2011-08-03 | $150.00 | $150.00 | 10 |
| 2011-08-02 | $144.00 | $144.00 | 59 |
| 2011-08-01 | $122.00 | $122.00 | 211 |
| 2011-07-29 | $160.00 | $160.00 | 136 |
| 2011-07-28 | $198.00 | $198.00 | 110 |
| 2011-07-27 | $240.00 | $240.00 | 139 |
| 2011-07-26 | $300.00 | $300.00 | 2 |
| 2011-07-25 | $320.00 | $320.00 | 6 |
| 2011-07-22 | $320.00 | $320.00 | 18 |
| 2011-07-21 | $270.00 | $270.00 | 14 |
| 2011-07-20 | $260.00 | $260.00 | 39 |
| 2011-07-19 | $300.00 | $300.00 | 1 |
| 2011-07-18 | $280.00 | $280.00 | 23 |
| 2011-07-15 | $300.00 | $300.00 | 14 |
| 2011-07-14 | $280.00 | $280.00 | 30 |
| 2011-07-13 | $300.00 | $300.00 | 47 |
| 2011-07-12 | $310.00 | $310.00 | 10 |
| 2011-07-11 | $300.00 | $300.00 | 18 |
| 2011-07-08 | $300.00 | $300.00 | 16 |
| 2011-07-07 | $360.00 | $360.00 | 18 |
| 2011-07-06 | $320.00 | $320.00 | 25 |
| 2011-07-05 | $340.00 | $340.00 | 22 |
| 2011-07-01 | $320.00 | $320.00 | 9 |
| 2011-06-30 | $300.00 | $300.00 | 5 |
| 2011-06-29 | $300.00 | $300.00 | 0 |
| 2011-06-28 | $300.00 | $300.00 | 11 |
| 2011-06-27 | $360.00 | $360.00 | 4 |
| 2011-06-24 | $360.00 | $360.00 | 8 |
| 2011-06-23 | $300.00 | $300.00 | 27 |
| 2011-06-22 | $320.00 | $320.00 | 0 |
| 2011-06-21 | $340.00 | $340.00 | 42 |
| 2011-06-20 | $360.00 | $360.00 | 11 |
| 2011-06-17 | $370.00 | $370.00 | 41 |
| 2011-06-16 | $320.00 | $320.00 | 28 |
| 2011-06-15 | $330.00 | $330.00 | 25 |
| 2011-06-14 | $320.00 | $320.00 | 2 |
| 2011-06-13 | $302.00 | $302.00 | 9 |
| 2011-06-10 | $400.00 | $400.00 | 8 |
| 2011-06-09 | $300.00 | $300.00 | 39 |
| 2011-06-08 | $400.00 | $400.00 | 27 |
| 2011-06-07 | $300.00 | $300.00 | 0 |
| 2011-06-06 | $328.00 | $328.00 | 7 |
| 2011-06-03 | $306.00 | $306.00 | 11 |
| 2011-06-02 | $350.00 | $350.00 | 6 |
| 2011-06-01 | $350.00 | $350.00 | 13 |
| 2011-05-31 | $360.00 | $360.00 | 6 |
| 2011-05-27 | $340.00 | $340.00 | 12 |
| 2011-05-26 | $360.00 | $360.00 | 13 |
| 2011-05-25 | $360.00 | $360.00 | 26 |
| 2011-05-24 | $400.00 | $400.00 | 7 |
| 2011-05-23 | $400.00 | $400.00 | 59 |
| 2011-05-20 | $380.00 | $380.00 | 4 |
| 2011-05-19 | $400.00 | $400.00 | 6 |
| 2011-05-18 | $400.00 | $400.00 | 13 |
| 2011-05-17 | $400.00 | $400.00 | 12 |
| 2011-05-16 | $460.00 | $460.00 | 19 |
| 2011-05-13 | $560.00 | $560.00 | 10 |
| 2011-05-12 | $580.00 | $580.00 | 10 |
| 2011-05-11 | $580.00 | $580.00 | 17 |
| 2011-05-10 | $562.00 | $562.00 | 10 |
| 2011-05-09 | $580.00 | $580.00 | 4 |
| 2011-05-06 | $600.00 | $600.00 | 32 |
| 2011-05-05 | $596.00 | $596.00 | 33 |
| 2011-05-04 | $590.00 | $590.00 | 23 |
| 2011-05-03 | $570.00 | $570.00 | 102 |
| 2011-05-02 | $600.00 | $600.00 | 80 |
| 2011-04-29 | $420.00 | $420.00 | 24 |
| 2011-04-28 | $380.00 | $380.00 | 41 |
| 2011-04-27 | $306.00 | $306.00 | 3 |
| 2011-04-26 | $306.00 | $306.00 | 24 |
| 2011-04-25 | $306.00 | $306.00 | 41 |
| 2011-04-21 | $270.00 | $270.00 | 22 |
| 2011-04-20 | $260.00 | $260.00 | 24 |
| 2011-04-19 | $250.00 | $250.00 | 6 |
| 2011-04-18 | $242.00 | $242.00 | 0 |
| 2011-04-15 | $240.00 | $240.00 | 8 |
| 2011-04-14 | $240.00 | $240.00 | 9 |
| 2011-04-13 | $260.00 | $260.00 | 7 |
| 2011-04-12 | $276.00 | $276.00 | 2 |
| 2011-04-11 | $276.00 | $276.00 | 29 |
| 2011-04-08 | $242.00 | $242.00 | 0 |
| 2011-04-07 | $240.00 | $240.00 | 11 |
| 2011-04-06 | $260.00 | $260.00 | 2 |
| 2011-04-05 | $270.00 | $270.00 | 18 |
| 2011-04-04 | $270.00 | $270.00 | 21 |
| 2011-04-01 | $240.00 | $240.00 | 8 |
| 2011-03-31 | $260.00 | $260.00 | 11 |
| 2011-03-30 | $270.00 | $270.00 | 15 |
| 2011-03-29 | $252.00 | $252.00 | 6 |
| 2011-03-28 | $250.00 | $250.00 | 4 |
| 2011-03-25 | $270.00 | $270.00 | 3 |
| 2011-03-24 | $260.00 | $260.00 | 18 |
| 2011-03-23 | $240.00 | $240.00 | 26 |
| 2011-03-22 | $270.00 | $270.00 | 5 |
| 2011-03-21 | $250.00 | $250.00 | 7 |
| 2011-03-18 | $250.00 | $250.00 | 22 |
| 2011-03-17 | $250.00 | $250.00 | 9 |
| 2011-03-16 | $240.00 | $240.00 | 10 |
| 2011-03-15 | $262.00 | $262.00 | 15 |
| 2011-03-14 | $250.00 | $250.00 | 7 |
| 2011-03-11 | $260.00 | $260.00 | 28 |
| 2011-03-10 | $260.00 | $260.00 | 22 |
| 2011-03-09 | $260.00 | $260.00 | 37 |
| 2011-03-08 | $224.00 | $224.00 | 26 |
| 2011-03-07 | $240.00 | $240.00 | 8 |
| 2011-03-04 | $250.00 | $250.00 | 17 |
| 2011-03-03 | $268.00 | $268.00 | 4 |
| 2011-03-02 | $270.00 | $270.00 | 2 |
| 2011-03-01 | $300.00 | $300.00 | 36 |
| 2011-02-28 | $300.00 | $300.00 | 18 |
| 2011-02-25 | $296.00 | $296.00 | 143 |
| 2011-02-24 | $320.00 | $320.00 | 4 |
| 2011-02-23 | $330.00 | $330.00 | 6 |
| 2011-02-22 | $364.00 | $364.00 | 37 |
| 2011-02-18 | $336.00 | $336.00 | 21 |
| 2011-02-17 | $336.00 | $336.00 | 9 |
| 2011-02-16 | $322.00 | $322.00 | 17 |
| 2011-02-15 | $360.00 | $360.00 | 17 |
| 2011-02-14 | $320.00 | $320.00 | 53 |
| 2011-02-11 | $380.00 | $380.00 | 18 |
| 2011-02-10 | $370.00 | $370.00 | 9 |
| 2011-02-09 | $380.00 | $380.00 | 18 |
| 2011-02-08 | $380.00 | $380.00 | 17 |
| 2011-02-07 | $400.00 | $400.00 | 17 |
| 2011-02-04 | $440.00 | $440.00 | 25 |
| 2011-02-03 | $410.00 | $410.00 | 23 |
| 2011-02-02 | $430.00 | $430.00 | 70 |
| 2011-02-01 | $412.00 | $412.00 | 16 |
| 2011-01-31 | $420.00 | $420.00 | 7 |
| 2011-01-28 | $460.00 | $460.00 | 17 |
| 2011-01-27 | $470.00 | $470.00 | 23 |
| 2011-01-26 | $450.00 | $450.00 | 24 |
| 2011-01-25 | $460.00 | $460.00 | 6 |
| 2011-01-24 | $460.00 | $460.00 | 34 |
| 2011-01-21 | $496.00 | $496.00 | 47 |
| 2011-01-20 | $460.00 | $460.00 | 44 |
| 2011-01-19 | $480.00 | $480.00 | 29 |
| 2011-01-18 | $520.00 | $520.00 | 29 |
| 2011-01-14 | $540.00 | $540.00 | 26 |
| 2011-01-13 | $510.00 | $510.00 | 15 |
| 2011-01-12 | $520.00 | $520.00 | 24 |
| 2011-01-11 | $540.00 | $540.00 | 40 |
| 2011-01-10 | $540.00 | $540.00 | 21 |
| 2011-01-07 | $506.00 | $506.00 | 9 |
| 2011-01-06 | $530.00 | $530.00 | 18 |
| 2011-01-05 | $540.00 | $540.00 | 21 |
| 2011-01-04 | $520.00 | $520.00 | 21 |
| 2011-01-03 | $560.00 | $560.00 | 27 |