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
- 2001-07-17 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2011-12-30 | $33,600.00 | $33,600.00 | 258 | — | — |
| 2011-12-29 | $23,760.00 | $23,760.00 | 9 | — | — |
| 2011-12-28 | $23,280.00 | $23,280.00 | 8 | — | — |
| 2011-12-27 | $24,800.00 | $24,800.00 | 9 | — | — |
| 2011-12-23 | $24,400.00 | $24,400.00 | 8 | — | — |
| 2011-12-22 | $24,080.00 | $24,080.00 | 11 | — | — |
| 2011-12-21 | $23,920.00 | $23,920.00 | 11 | — | — |
| 2011-12-20 | $23,760.00 | $23,760.00 | 15 | — | — |
| 2011-12-19 | $22,800.00 | $22,800.00 | 7 | — | — |
| 2011-12-16 | $23,360.00 | $23,360.00 | 33 | — | — |
| 2011-12-15 | $24,000.00 | $24,000.00 | 23 | — | — |
| 2011-12-14 | $23,760.00 | $23,760.00 | 12 | — | — |
| 2011-12-13 | $22,640.00 | $22,640.00 | 8 | — | — |
| 2011-12-12 | $23,760.00 | $23,760.00 | 17 | — | — |
| 2011-12-09 | $23,920.00 | $23,920.00 | 10 | — | — |
| 2011-12-08 | $23,120.00 | $23,120.00 | 6 | — | — |
| 2011-12-07 | $24,320.00 | $24,320.00 | 9 | — | — |
| 2011-12-06 | $24,480.00 | $24,480.00 | 7 | — | — |
| 2011-12-05 | $24,800.00 | $24,800.00 | 54 | — | — |
| 2011-12-02 | $24,640.00 | $24,640.00 | 6 | — | — |
| 2011-12-01 | $24,240.00 | $24,240.00 | 10 | — | — |
| 2011-11-30 | $25,040.00 | $25,040.00 | 27 | — | — |
| 2011-11-29 | $22,640.00 | $22,640.00 | 4 | — | — |
| 2011-11-28 | $24,000.00 | $24,000.00 | 11 | — | — |
| 2011-11-25 | $22,160.00 | $22,160.00 | 5 | — | — |
| 2011-11-23 | $22,720.00 | $22,720.00 | 10 | — | — |
| 2011-11-22 | $24,640.00 | $24,640.00 | 7 | — | — |
| 2011-11-21 | $25,200.00 | $25,200.00 | 6 | — | — |
| 2011-11-18 | $27,360.00 | $27,360.00 | 14 | — | — |
| 2011-11-17 | $27,120.00 | $27,120.00 | 8 | — | — |
| 2011-11-16 | $27,040.00 | $27,040.00 | 12 | — | — |
| 2011-11-15 | $27,280.00 | $27,280.00 | 7 | — | — |
| 2011-11-14 | $25,360.00 | $25,360.00 | 9 | — | — |
| 2011-11-11 | $26,720.00 | $26,720.00 | 7 | — | — |
| 2011-11-10 | $24,480.00 | $24,480.00 | 8 | — | — |
| 2011-11-09 | $23,520.00 | $23,520.00 | 16 | — | — |
| 2011-11-08 | $25,600.00 | $25,600.00 | 14 | — | — |
| 2011-11-07 | $26,080.00 | $26,080.00 | 7 | — | — |
| 2011-11-04 | $27,840.00 | $27,840.00 | 12 | — | — |
| 2011-11-03 | $30,640.00 | $30,640.00 | 8 | — | — |
| 2011-11-02 | $29,440.00 | $29,440.00 | 8 | — | — |
| 2011-11-01 | $28,320.00 | $28,320.00 | 11 | — | — |
| 2011-10-31 | $30,720.00 | $30,720.00 | 7 | — | — |
| 2011-10-28 | $32,160.00 | $32,160.00 | 8 | — | — |
| 2011-10-27 | $32,320.00 | $32,320.00 | 24 | — | — |
| 2011-10-26 | $29,280.00 | $29,280.00 | 7 | — | — |
| 2011-10-25 | $28,480.00 | $28,480.00 | 10 | — | — |
| 2011-10-24 | $31,280.00 | $31,280.00 | 9 | — | — |
| 2011-10-21 | $31,280.00 | $31,280.00 | 7 | — | — |
| 2011-10-20 | $30,800.00 | $30,800.00 | 6 | — | — |
| 2011-10-19 | $31,040.00 | $31,040.00 | 6 | — | — |
| 2011-10-18 | $32,320.00 | $32,320.00 | 11 | — | — |
| 2011-10-17 | $30,640.00 | $30,640.00 | 11 | — | — |
| 2011-10-14 | $31,920.00 | $31,920.00 | 9 | — | — |
| 2011-10-13 | $31,120.00 | $31,120.00 | 8 | — | — |
| 2011-10-12 | $31,440.00 | $31,440.00 | 12 | — | — |
| 2011-10-11 | $28,560.00 | $28,560.00 | 7 | — | — |
| 2011-10-10 | $27,120.00 | $27,120.00 | 11 | — | — |
| 2011-10-07 | $26,080.00 | $26,080.00 | 10 | — | — |
| 2011-10-06 | $28,960.00 | $28,960.00 | 8 | — | — |
| 2011-10-05 | $28,800.00 | $28,800.00 | 6 | — | — |
| 2011-10-04 | $30,080.00 | $30,080.00 | 17 | — | — |
| 2011-10-03 | $26,000.00 | $26,000.00 | 10 | — | — |
| 2011-09-30 | $29,280.00 | $29,280.00 | 6 | — | — |
| 2011-09-29 | $29,840.00 | $29,840.00 | 8 | — | — |
| 2011-09-28 | $28,240.00 | $28,240.00 | 10 | — | — |
| 2011-09-27 | $30,560.00 | $30,560.00 | 13 | — | — |
| 2011-09-26 | $28,240.00 | $28,240.00 | 5 | — | — |
| 2011-09-23 | $27,360.00 | $27,360.00 | 7 | — | — |
| 2011-09-22 | $26,320.00 | $26,320.00 | 11 | — | — |
| 2011-09-21 | $28,960.00 | $28,960.00 | 9 | — | — |
| 2011-09-20 | $28,960.00 | $28,960.00 | 7 | — | — |
| 2011-09-19 | $29,200.00 | $29,200.00 | 4 | — | — |
| 2011-09-16 | $29,840.00 | $29,840.00 | 25 | — | — |
| 2011-09-15 | $30,800.00 | $30,800.00 | 5 | — | — |
| 2011-09-14 | $31,040.00 | $31,040.00 | 8 | — | — |
| 2011-09-13 | $29,120.00 | $29,120.00 | 12 | — | — |
| 2011-09-12 | $29,840.00 | $29,840.00 | 22 | — | — |
| 2011-09-09 | $29,680.00 | $29,680.00 | 13 | — | — |
| 2011-09-08 | $30,000.00 | $30,000.00 | 7 | — | — |
| 2011-09-07 | $30,880.00 | $30,880.00 | 9 | — | — |
| 2011-09-06 | $30,080.00 | $30,080.00 | 13 | — | — |
| 2011-09-02 | $28,640.00 | $28,640.00 | 11 | — | — |
| 2011-09-01 | $30,800.00 | $30,800.00 | 15 | — | — |
| 2011-08-31 | $32,000.00 | $32,000.00 | 12 | — | — |
| 2011-08-30 | $32,880.00 | $32,880.00 | 14 | — | — |
| 2011-08-29 | $35,520.00 | $35,520.00 | 13 | — | — |
| 2011-08-26 | $32,720.00 | $32,720.00 | 10 | — | — |
| 2011-08-25 | $31,360.00 | $31,360.00 | 14 | — | — |
| 2011-08-24 | $31,440.00 | $31,440.00 | 13 | — | — |
| 2011-08-23 | $32,480.00 | $32,480.00 | 16 | — | — |
| 2011-08-22 | $29,600.00 | $29,600.00 | 14 | — | — |
| 2011-08-19 | $30,000.00 | $30,000.00 | 27 | — | — |
| 2011-08-18 | $32,240.00 | $32,240.00 | 22 | — | — |
| 2011-08-17 | $35,600.00 | $35,600.00 | 27 | — | — |
| 2011-08-16 | $36,080.00 | $36,080.00 | 17 | — | — |
| 2011-08-15 | $37,440.00 | $37,440.00 | 12 | — | — |
| 2011-08-12 | $37,280.00 | $37,280.00 | 9 | — | — |
| 2011-08-11 | $37,760.00 | $37,760.00 | 16 | — | — |
| 2011-08-10 | $36,720.00 | $36,720.00 | 18 | — | — |
| 2011-08-09 | $37,920.00 | $37,920.00 | 18 | — | — |
| 2011-08-08 | $35,680.00 | $35,680.00 | 29 | — | — |
| 2011-08-05 | $39,440.00 | $39,440.00 | 19 | — | — |
| 2011-08-04 | $39,120.00 | $39,120.00 | 18 | — | — |
| 2011-08-03 | $41,120.00 | $41,120.00 | 8 | — | — |
| 2011-08-02 | $39,360.00 | $39,360.00 | 9 | — | — |
| 2011-08-01 | $42,320.00 | $42,320.00 | 9 | — | — |
| 2011-07-29 | $42,640.00 | $42,640.00 | 5 | — | — |
| 2011-07-28 | $43,120.00 | $43,120.00 | 8 | — | — |
| 2011-07-27 | $41,600.00 | $41,600.00 | 16 | — | — |
| 2011-07-26 | $42,800.00 | $42,800.00 | 5 | — | — |
| 2011-07-25 | $42,080.00 | $42,080.00 | 7 | — | — |
| 2011-07-22 | $42,880.00 | $42,880.00 | 10 | — | — |
| 2011-07-21 | $43,440.00 | $43,440.00 | 9 | — | — |
| 2011-07-20 | $44,800.00 | $44,800.00 | 6 | — | — |
| 2011-07-19 | $43,760.00 | $43,760.00 | 10 | — | — |
| 2011-07-18 | $40,560.00 | $40,560.00 | 7 | — | — |
| 2011-07-15 | $42,000.00 | $42,000.00 | 12 | — | — |
| 2011-07-14 | $42,800.00 | $42,800.00 | 6 | — | — |
| 2011-07-13 | $42,960.00 | $42,960.00 | 15 | — | — |
| 2011-07-12 | $43,120.00 | $43,120.00 | 8 | — | — |
| 2011-07-11 | $42,560.00 | $42,560.00 | 4 | — | — |
| 2011-07-08 | $43,920.00 | $43,920.00 | 4 | — | — |
| 2011-07-07 | $45,200.00 | $45,200.00 | 7 | — | — |
| 2011-07-06 | $43,840.00 | $43,840.00 | 6 | — | — |
| 2011-07-05 | $44,400.00 | $44,400.00 | 6 | — | — |
| 2011-07-01 | $46,640.00 | $46,640.00 | 8 | — | — |
| 2011-06-30 | $46,000.00 | $46,000.00 | 9 | — | — |
| 2011-06-29 | $44,080.00 | $44,080.00 | 3 | — | — |
| 2011-06-28 | $44,240.00 | $44,240.00 | 13 | — | — |
| 2011-06-27 | $42,640.00 | $42,640.00 | 5 | — | — |
| 2011-06-24 | $42,640.00 | $42,640.00 | 39 | — | — |
| 2011-06-23 | $41,440.00 | $41,440.00 | 8 | — | — |
| 2011-06-22 | $41,440.00 | $41,440.00 | 5 | — | — |
| 2011-06-21 | $41,680.00 | $41,680.00 | 14 | — | — |
| 2011-06-20 | $40,800.00 | $40,800.00 | 11 | — | — |
| 2011-06-17 | $40,560.00 | $40,560.00 | 20 | — | — |
| 2011-06-16 | $42,640.00 | $42,640.00 | 10 | — | — |
| 2011-06-15 | $41,520.00 | $41,520.00 | 10 | — | — |
| 2011-06-14 | $43,120.00 | $43,120.00 | 8 | — | — |
| 2011-06-13 | $42,240.00 | $42,240.00 | 10 | — | — |
| 2011-06-10 | $43,120.00 | $43,120.00 | 7 | — | — |
| 2011-06-09 | $43,680.00 | $43,680.00 | 5 | — | — |
| 2011-06-08 | $43,840.00 | $43,840.00 | 5 | — | — |
| 2011-06-07 | $43,760.00 | $43,760.00 | 7 | — | — |
| 2011-06-06 | $43,760.00 | $43,760.00 | 21 | — | — |
| 2011-06-03 | $44,640.00 | $44,640.00 | 12 | — | — |
| 2011-06-02 | $45,520.00 | $45,520.00 | 8 | — | — |
| 2011-06-01 | $45,440.00 | $45,440.00 | 15 | — | — |
| 2011-05-31 | $48,320.00 | $48,320.00 | 19 | — | — |
| 2011-05-27 | $48,400.00 | $48,400.00 | 5 | — | — |
| 2011-05-26 | $47,600.00 | $47,600.00 | 7 | — | — |
| 2011-05-25 | $46,000.00 | $46,000.00 | 4 | — | — |
| 2011-05-24 | $45,600.00 | $45,600.00 | 10 | — | — |
| 2011-05-23 | $46,240.00 | $46,240.00 | 10 | — | — |
| 2011-05-20 | $47,600.00 | $47,600.00 | 7 | — | — |
| 2011-05-19 | $47,760.00 | $47,760.00 | 8 | — | — |
| 2011-05-18 | $47,200.00 | $47,200.00 | 7 | — | — |
| 2011-05-17 | $46,160.00 | $46,160.00 | 8 | — | — |
| 2011-05-16 | $47,200.00 | $47,200.00 | 6 | — | — |
| 2011-05-13 | $49,120.00 | $49,120.00 | 8 | — | — |
| 2011-05-12 | $49,440.00 | $49,440.00 | 6 | — | — |
| 2011-05-11 | $47,440.00 | $47,440.00 | 5 | — | — |
| 2011-05-10 | $48,480.00 | $48,480.00 | 7 | — | — |
| 2011-05-09 | $46,720.00 | $46,720.00 | 4 | — | — |
| 2011-05-06 | $46,640.00 | $46,640.00 | 11 | — | — |
| 2011-05-05 | $46,400.00 | $46,400.00 | 11 | — | — |
| 2011-05-04 | $46,720.00 | $46,720.00 | 7 | — | — |
| 2011-05-03 | $47,600.00 | $47,600.00 | 8 | — | — |
| 2011-05-02 | $49,200.00 | $49,200.00 | 9 | — | — |
| 2011-04-29 | $49,520.00 | $49,520.00 | 12 | — | — |
| 2011-04-28 | $49,600.00 | $49,600.00 | 4 | — | — |
| 2011-04-27 | $49,600.00 | $49,600.00 | 7 | — | — |
| 2011-04-26 | $48,880.00 | $48,880.00 | 11 | — | — |
| 2011-04-25 | $48,960.00 | $48,960.00 | 4 | — | — |
| 2011-04-21 | $49,440.00 | $49,440.00 | 6 | — | — |
| 2011-04-20 | $49,200.00 | $49,200.00 | 10 | — | — |
| 2011-04-19 | $47,600.00 | $47,600.00 | 9 | — | — |
| 2011-04-18 | $46,880.00 | $46,880.00 | 12 | — | — |
| 2011-04-15 | $47,920.00 | $47,920.00 | 25 | — | — |
| 2011-04-14 | $45,840.00 | $45,840.00 | 14 | — | — |
| 2011-04-13 | $43,840.00 | $43,840.00 | 42 | — | — |
| 2011-04-12 | $44,320.00 | $44,320.00 | 25 | — | — |
| 2011-04-11 | $47,120.00 | $47,120.00 | 9 | — | — |
| 2011-04-08 | $47,680.00 | $47,680.00 | 10 | — | — |
| 2011-04-07 | $49,760.00 | $49,760.00 | 6 | — | — |
| 2011-04-06 | $49,600.00 | $49,600.00 | 9 | — | — |
| 2011-04-05 | $49,200.00 | $49,200.00 | 13 | — | — |
| 2011-04-04 | $48,000.00 | $48,000.00 | 7 | — | — |
| 2011-04-01 | $47,920.00 | $47,920.00 | 7 | — | — |
| 2011-03-31 | $48,080.00 | $48,080.00 | 10 | — | — |
| 2011-03-30 | $48,000.00 | $48,000.00 | 7 | — | — |
| 2011-03-29 | $47,600.00 | $47,600.00 | 8 | — | — |
| 2011-03-28 | $46,000.00 | $46,000.00 | 6 | — | — |
| 2011-03-25 | $46,800.00 | $46,800.00 | 5 | — | — |
| 2011-03-24 | $45,600.00 | $45,600.00 | 5 | — | — |
| 2011-03-23 | $45,760.00 | $45,760.00 | 4 | — | — |
| 2011-03-22 | $44,560.00 | $44,560.00 | 4 | — | — |
| 2011-03-21 | $44,240.00 | $44,240.00 | 6 | — | — |
| 2011-03-18 | $43,520.00 | $43,520.00 | 13 | — | — |
| 2011-03-17 | $42,960.00 | $42,960.00 | 9 | — | — |
| 2011-03-16 | $44,080.00 | $44,080.00 | 8 | — | — |
| 2011-03-15 | $44,960.00 | $44,960.00 | 18 | — | — |
| 2011-03-14 | $43,280.00 | $43,280.00 | 7 | — | — |
| 2011-03-11 | $44,240.00 | $44,240.00 | 11 | — | — |
| 2011-03-10 | $44,080.00 | $44,080.00 | 13 | — | — |
| 2011-03-09 | $45,680.00 | $45,680.00 | 2 | — | — |
| 2011-03-08 | $45,680.00 | $45,680.00 | 13 | — | — |
| 2011-03-07 | $45,360.00 | $45,360.00 | 6 | — | — |
| 2011-03-04 | $45,760.00 | $45,760.00 | 3 | — | — |
| 2011-03-03 | $45,920.00 | $45,920.00 | 6 | — | — |
| 2011-03-02 | $44,560.00 | $44,560.00 | 10 | — | — |
| 2011-03-01 | $44,560.00 | $44,560.00 | 22 | — | — |
| 2011-02-28 | $45,120.00 | $45,120.00 | 12 | — | — |
| 2011-02-25 | $45,840.00 | $45,840.00 | 9 | — | — |
| 2011-02-24 | $45,760.00 | $45,760.00 | 10 | — | — |
| 2011-02-23 | $45,520.00 | $45,520.00 | 7 | — | — |
| 2011-02-22 | $45,600.00 | $45,600.00 | 15 | — | — |
| 2011-02-18 | $47,520.00 | $47,520.00 | 10 | — | — |
| 2011-02-17 | $47,280.00 | $47,280.00 | 6 | — | — |
| 2011-02-16 | $47,200.00 | $47,200.00 | 4 | — | — |
| 2011-02-15 | $47,040.00 | $47,040.00 | 7 | — | — |
| 2011-02-14 | $47,600.00 | $47,600.00 | 5 | — | — |
| 2011-02-11 | $49,200.00 | $49,200.00 | 8 | — | — |
| 2011-02-10 | $48,800.00 | $48,800.00 | 9 | — | — |
| 2011-02-09 | $48,560.00 | $48,560.00 | 10 | — | — |
| 2011-02-08 | $48,560.00 | $48,560.00 | 11 | — | — |
| 2011-02-07 | $47,520.00 | $47,520.00 | 10 | — | — |
| 2011-02-04 | $47,440.00 | $47,440.00 | 14 | — | — |
| 2011-02-03 | $47,440.00 | $47,440.00 | 14 | — | — |
| 2011-02-02 | $46,880.00 | $46,880.00 | 14 | — | — |
| 2011-02-01 | $47,440.00 | $47,440.00 | 7 | — | — |
| 2011-01-31 | $46,400.00 | $46,400.00 | 19 | — | — |
| 2011-01-28 | $46,000.00 | $46,000.00 | 18 | — | — |
| 2011-01-27 | $48,240.00 | $48,240.00 | 10 | — | — |
| 2011-01-26 | $48,000.00 | $48,000.00 | 11 | — | — |
| 2011-01-25 | $48,320.00 | $48,320.00 | 11 | — | — |
| 2011-01-24 | $50,320.00 | $50,320.00 | 4 | — | — |
| 2011-01-21 | $49,840.00 | $49,840.00 | 12 | — | — |
| 2011-01-20 | $50,000.00 | $50,000.00 | 11 | — | — |
| 2011-01-19 | $51,440.00 | $51,440.00 | 19 | — | — |
| 2011-01-18 | $52,240.00 | $52,240.00 | 7 | — | — |
| 2011-01-14 | $51,680.00 | $51,680.00 | 8 | — | — |
| 2011-01-13 | $51,680.00 | $51,680.00 | 5 | — | — |
| 2011-01-12 | $52,240.00 | $52,240.00 | 13 | — | — |
| 2011-01-11 | $52,640.00 | $52,640.00 | 41 | — | — |
| 2011-01-10 | $50,080.00 | $50,080.00 | 39 | — | — |
| 2011-01-07 | $46,480.00 | $46,480.00 | 4 | — | — |
| 2011-01-06 | $46,320.00 | $46,320.00 | 6 | — | — |
| 2011-01-05 | $46,240.00 | $46,240.00 | 11 | — | — |
| 2011-01-04 | $45,600.00 | $45,600.00 | 6 | — | — |
| 2011-01-03 | $46,320.00 | $46,320.00 | 22 | — | — |