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
- 2008-01-30 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 | $25,920.00 | $26,231.44 | 1 | — | — |
| 2011-12-29 | $26,400.00 | $26,717.21 | 2 | — | — |
| 2011-12-28 | $24,720.00 | $25,017.03 | 1 | — | — |
| 2011-12-27 | $25,080.00 | $25,381.35 | 0 | — | — |
| 2011-12-23 | $28,320.00 | $28,660.28 | 1 | — | — |
| 2011-12-22 | $29,160.00 | $29,510.37 | 1 | — | — |
| 2011-12-21 | $25,560.00 | $25,867.12 | 1 | — | — |
| 2011-12-20 | $28,200.00 | $28,538.84 | 1 | — | — |
| 2011-12-19 | $29,280.00 | $29,631.81 | 3 | — | — |
| 2011-12-16 | $26,520.00 | $26,838.65 | 3 | — | — |
| 2011-12-15 | $32,880.00 | $33,275.07 | 0 | — | — |
| 2011-12-14 | $29,880.00 | $30,239.01 | 0 | — | — |
| 2011-12-13 | $29,160.00 | $29,510.37 | 0 | — | — |
| 2011-12-12 | $29,040.00 | $29,388.94 | 1 | — | — |
| 2011-12-09 | $30,720.00 | $31,089.11 | 0 | — | — |
| 2011-12-08 | $30,840.00 | $31,210.56 | 1 | — | — |
| 2011-12-07 | $32,520.00 | $32,910.74 | 0 | — | — |
| 2011-12-06 | $32,400.00 | $32,789.30 | 0 | — | — |
| 2011-12-05 | $33,120.00 | $33,517.95 | 1 | — | — |
| 2011-12-02 | $33,000.00 | $33,396.51 | 0 | — | — |
| 2011-12-01 | $36,000.00 | $36,432.56 | 1 | — | — |
| 2011-11-30 | $36,360.00 | $36,796.88 | 0 | — | — |
| 2011-11-29 | $33,960.00 | $34,368.05 | 0 | — | — |
| 2011-11-28 | $36,240.00 | $36,675.44 | 1 | — | — |
| 2011-11-25 | $34,800.00 | $35,218.14 | 1 | — | — |
| 2011-11-23 | $34,320.00 | $34,732.37 | 0 | — | — |
| 2011-11-22 | $35,880.00 | $36,311.12 | 0 | — | — |
| 2011-11-21 | $35,160.00 | $35,582.47 | 2 | — | — |
| 2011-11-18 | $36,480.00 | $36,918.33 | 0 | — | — |
| 2011-11-17 | $35,760.00 | $36,189.67 | 0 | — | — |
| 2011-11-16 | $36,600.00 | $37,039.76 | 0 | — | — |
| 2011-11-15 | $36,600.00 | $37,039.76 | 1 | — | — |
| 2011-11-14 | $37,080.00 | $37,525.53 | 0 | — | — |
| 2011-11-11 | $36,240.00 | $36,675.44 | 2 | — | — |
| 2011-11-10 | $35,040.00 | $35,461.02 | 1 | — | — |
| 2011-11-09 | $36,720.00 | $37,161.21 | 0 | — | — |
| 2011-11-08 | $37,080.00 | $37,525.53 | 0 | — | — |
| 2011-11-07 | $38,160.00 | $38,618.51 | 0 | — | — |
| 2011-11-04 | $39,000.00 | $39,468.61 | 0 | — | — |
| 2011-11-03 | $39,360.00 | $39,832.93 | 0 | — | — |
| 2011-11-02 | $38,880.00 | $39,347.17 | 0 | — | — |
| 2011-11-01 | $36,480.00 | $36,918.33 | 0 | — | — |
| 2011-10-31 | $40,800.00 | $41,290.23 | 0 | — | — |
| 2011-10-28 | $38,160.00 | $38,618.51 | 0 | — | — |
| 2011-10-27 | $39,000.00 | $39,468.61 | 0 | — | — |
| 2011-10-26 | $39,000.00 | $39,468.61 | 0 | — | — |
| 2011-10-25 | $38,160.00 | $38,618.51 | 0 | — | — |
| 2011-10-24 | $40,800.00 | $41,290.23 | 0 | — | — |
| 2011-10-21 | $40,440.00 | $40,925.92 | 0 | — | — |
| 2011-10-20 | $40,440.00 | $40,925.92 | 1 | — | — |
| 2011-10-19 | $37,200.00 | $37,646.98 | 0 | — | — |
| 2011-10-18 | $40,560.00 | $41,047.34 | 0 | — | — |
| 2011-10-17 | $40,560.00 | $41,047.34 | 0 | — | — |
| 2011-10-14 | $42,840.00 | $43,354.75 | 1 | — | — |
| 2011-10-13 | $37,800.00 | $38,254.19 | 0 | — | — |
| 2011-10-12 | $38,760.00 | $39,225.72 | 1 | — | — |
| 2011-10-11 | $35,400.00 | $35,825.35 | 1 | — | — |
| 2011-10-10 | $35,160.00 | $35,582.47 | 0 | — | — |
| 2011-10-07 | $33,480.00 | $33,882.28 | 0 | — | — |
| 2011-10-06 | $36,000.00 | $36,432.56 | 0 | — | — |
| 2011-10-05 | $35,400.00 | $35,825.35 | 1 | — | — |
| 2011-10-04 | $36,000.00 | $36,432.56 | 0 | — | — |
| 2011-10-03 | $36,120.00 | $36,554.00 | 1 | — | — |
| 2011-09-30 | $38,280.00 | $38,739.95 | 1 | — | — |
| 2011-09-29 | $40,560.00 | $41,047.34 | 0 | — | — |
| 2011-09-28 | $41,160.00 | $41,654.56 | 1 | — | — |
| 2011-09-27 | $43,920.00 | $44,447.72 | 1 | — | — |
| 2011-09-26 | $43,800.00 | $44,326.28 | 1 | — | — |
| 2011-09-23 | $46,800.00 | $47,362.34 | 0 | — | — |
| 2011-09-22 | $43,200.00 | $43,719.07 | 0 | — | — |
| 2011-09-21 | $42,360.00 | $42,868.98 | 0 | — | — |
| 2011-09-20 | $47,640.00 | $48,212.41 | 0 | — | — |
| 2011-09-19 | $50,280.00 | $50,884.14 | 0 | — | — |
| 2011-09-16 | $52,200.00 | $52,827.21 | 0 | — | — |
| 2011-09-15 | $51,840.00 | $52,462.89 | 3 | — | — |
| 2011-09-14 | $54,720.00 | $55,377.48 | 1 | — | — |
| 2011-09-13 | $51,120.00 | $51,734.23 | 0 | — | — |
| 2011-09-12 | $49,560.00 | $50,155.48 | 0 | — | — |
| 2011-09-09 | $50,520.00 | $51,127.03 | 0 | — | — |
| 2011-09-08 | $49,080.00 | $49,669.72 | 0 | — | — |
| 2011-09-07 | $51,000.00 | $51,612.79 | 1 | — | — |
| 2011-09-06 | $45,240.00 | $45,783.59 | 0 | — | — |
| 2011-09-02 | $46,320.00 | $46,876.55 | 1 | — | — |
| 2011-09-01 | $51,360.00 | $51,977.11 | 0 | — | — |
| 2011-08-31 | $48,600.00 | $49,183.96 | 1 | — | — |
| 2011-08-30 | $48,120.00 | $48,698.18 | 1 | — | — |
| 2011-08-29 | $44,400.00 | $44,933.50 | 0 | — | — |
| 2011-08-26 | $39,480.00 | $39,954.37 | 0 | — | — |
| 2011-08-25 | $40,800.00 | $41,290.23 | 1 | — | — |
| 2011-08-24 | $43,200.00 | $43,719.07 | 1 | — | — |
| 2011-08-23 | $37,200.00 | $37,646.98 | 0 | — | — |
| 2011-08-22 | $37,800.00 | $38,254.19 | 0 | — | — |
| 2011-08-19 | $37,800.00 | $38,254.19 | 1 | — | — |
| 2011-08-18 | $41,640.00 | $42,140.32 | 0 | — | — |
| 2011-08-17 | $45,120.00 | $45,662.15 | 0 | — | — |
| 2011-08-16 | $45,120.00 | $45,662.15 | 0 | — | — |
| 2011-08-15 | $42,240.00 | $42,747.53 | 1 | — | — |
| 2011-08-12 | $46,320.00 | $46,876.55 | 0 | — | — |
| 2011-08-11 | $42,120.00 | $42,626.09 | 0 | — | — |
| 2011-08-10 | $38,880.00 | $39,347.17 | 1 | — | — |
| 2011-08-09 | $39,000.00 | $39,468.61 | 1 | — | — |
| 2011-08-08 | $36,000.00 | $36,432.56 | 1 | — | — |
| 2011-08-05 | $45,120.00 | $45,662.15 | 1 | — | — |
| 2011-08-04 | $51,000.00 | $51,612.79 | 0 | — | — |
| 2011-08-03 | $50,880.00 | $51,491.35 | 0 | — | — |
| 2011-08-02 | $57,600.00 | $58,292.09 | 0 | — | — |
| 2011-08-01 | $60,600.00 | $61,328.15 | 0 | — | — |
| 2011-07-29 | $61,560.00 | $62,299.69 | 0 | — | — |
| 2011-07-28 | $63,000.00 | $63,757.00 | 0 | — | — |
| 2011-07-27 | $68,640.00 | $69,464.74 | 1 | — | — |
| 2011-07-26 | $70,800.00 | $71,650.70 | 1 | — | — |
| 2011-07-25 | $64,200.00 | $64,971.39 | 1 | — | — |
| 2011-07-22 | $66,000.00 | $66,793.03 | 2 | — | — |
| 2011-07-21 | $54,360.00 | $55,013.16 | 1 | — | — |
| 2011-07-20 | $48,600.00 | $49,183.96 | 0 | — | — |
| 2011-07-19 | $45,600.00 | $46,147.91 | 0 | — | — |
| 2011-07-18 | $47,280.00 | $47,848.08 | 1 | — | — |
| 2011-07-15 | $45,960.00 | $46,512.24 | 0 | — | — |
| 2011-07-14 | $47,040.00 | $47,605.21 | 0 | — | — |
| 2011-07-13 | $47,040.00 | $47,605.21 | 1 | — | — |
| 2011-07-12 | $46,080.00 | $46,633.67 | 2 | — | — |
| 2011-07-11 | $49,800.00 | $50,398.38 | 1 | — | — |
| 2011-07-08 | $54,600.00 | $55,256.05 | 0 | — | — |
| 2011-07-07 | $60,000.00 | $60,720.93 | 0 | — | — |
| 2011-07-06 | $58,920.00 | $59,627.95 | 1 | — | — |
| 2011-07-05 | $61,680.00 | $62,421.12 | 3 | — | — |
| 2011-07-01 | $67,440.00 | $68,250.33 | 1 | — | — |
| 2011-06-30 | $70,800.00 | $71,650.70 | 0 | — | — |
| 2011-06-29 | $70,320.00 | $71,164.93 | 0 | — | — |
| 2011-06-28 | $71,640.00 | $72,500.78 | 0 | — | — |
| 2011-06-27 | $72,000.00 | $72,865.13 | 0 | — | — |
| 2011-06-24 | $59,400.00 | $60,113.73 | 0 | — | — |
| 2011-06-23 | $63,000.00 | $63,757.00 | 0 | — | — |
| 2011-06-22 | $63,000.00 | $63,757.00 | 1 | — | — |
| 2011-06-21 | $61,200.00 | $61,935.34 | 0 | — | — |
| 2011-06-20 | $61,200.00 | $61,935.34 | 0 | — | — |
| 2011-06-17 | $63,000.00 | $63,757.00 | 0 | — | — |
| 2011-06-16 | $63,000.00 | $63,757.00 | 0 | — | — |
| 2011-06-15 | $63,000.00 | $63,757.00 | 0 | — | — |
| 2011-06-14 | $61,200.00 | $61,935.34 | 0 | — | — |
| 2011-06-13 | $59,400.00 | $60,113.73 | 1 | — | — |
| 2011-06-10 | $63,000.00 | $63,757.00 | 0 | — | — |
| 2011-06-09 | $66,600.00 | $67,400.23 | 1 | — | — |
| 2011-06-08 | $68,400.00 | $69,221.86 | 1 | — | — |
| 2011-06-07 | $75,600.00 | $76,508.37 | 1 | — | — |
| 2011-06-06 | $73,800.00 | $74,686.75 | 0 | — | — |
| 2011-06-03 | $77,400.00 | $78,330.00 | 0 | — | — |
| 2011-06-02 | $77,400.00 | $78,330.00 | 0 | — | — |
| 2011-06-01 | $73,800.00 | $74,686.75 | 0 | — | — |
| 2011-05-31 | $77,400.00 | $78,330.00 | 0 | — | — |
| 2011-05-27 | $75,600.00 | $76,508.37 | 0 | — | — |
| 2011-05-26 | $79,200.00 | $80,151.62 | 0 | — | — |
| 2011-05-25 | $77,400.00 | $78,330.00 | 0 | — | — |
| 2011-05-24 | $77,400.00 | $78,330.00 | 0 | — | — |
| 2011-05-23 | $75,600.00 | $76,508.37 | 0 | — | — |
| 2011-05-20 | $75,600.00 | $76,508.37 | 1 | — | — |
| 2011-05-19 | $81,000.00 | $81,973.25 | 0 | — | — |
| 2011-05-18 | $79,200.00 | $80,151.62 | 0 | — | — |
| 2011-05-17 | $84,600.00 | $85,616.53 | 1 | — | — |
| 2011-05-16 | $84,600.00 | $85,616.53 | 0 | — | — |
| 2011-05-13 | $90,000.00 | $91,081.38 | 1 | — | — |
| 2011-05-12 | $86,400.00 | $87,438.13 | 0 | — | — |
| 2011-05-11 | $84,600.00 | $85,616.53 | 0 | — | — |
| 2011-05-10 | $84,600.00 | $85,616.53 | 0 | — | — |
| 2011-05-09 | $86,400.00 | $87,438.13 | 0 | — | — |
| 2011-05-06 | $84,600.00 | $85,616.53 | 1 | — | — |
| 2011-05-05 | $86,400.00 | $87,438.13 | 1 | — | — |
| 2011-05-04 | $88,200.00 | $89,259.76 | 1 | — | — |
| 2011-05-03 | $90,000.00 | $91,081.38 | 1 | — | — |
| 2011-05-02 | $91,800.00 | $92,903.03 | 1 | — | — |
| 2011-04-29 | $97,200.00 | $98,367.92 | 1 | — | — |
| 2011-04-28 | $99,000.00 | $100,189.53 | 1 | — | — |
| 2011-04-27 | $95,400.00 | $96,546.27 | 0 | — | — |
| 2011-04-26 | $97,200.00 | $98,367.92 | 1 | — | — |
| 2011-04-25 | $104,400.00 | $105,654.42 | 1 | — | — |
| 2011-04-21 | $99,000.00 | $100,189.53 | 1 | — | — |
| 2011-04-20 | $97,200.00 | $98,367.92 | 1 | — | — |
| 2011-04-19 | $97,200.00 | $98,367.92 | 1 | — | — |
| 2011-04-18 | $100,800.00 | $102,011.17 | 1 | — | — |
| 2011-04-15 | $102,600.00 | $103,832.78 | 0 | — | — |
| 2011-04-14 | $106,200.00 | $107,476.05 | 0 | — | — |
| 2011-04-13 | $102,600.00 | $103,832.78 | 0 | — | — |
| 2011-04-12 | $104,400.00 | $105,654.42 | 0 | — | — |
| 2011-04-11 | $106,200.00 | $107,476.05 | 1 | — | — |
| 2011-04-08 | $109,800.00 | $111,119.30 | 0 | — | — |
| 2011-04-07 | $109,800.00 | $111,119.30 | 0 | — | — |
| 2011-04-06 | $109,800.00 | $111,119.30 | 1 | — | — |
| 2011-04-05 | $106,200.00 | $107,476.05 | 1 | — | — |
| 2011-04-04 | $111,600.00 | $112,940.92 | 0 | — | — |
| 2011-04-01 | $108,000.00 | $109,297.68 | 1 | — | — |
| 2011-03-31 | $109,800.00 | $111,119.30 | 0 | — | — |
| 2011-03-30 | $113,400.00 | $114,762.57 | 0 | — | — |
| 2011-03-29 | $115,200.00 | $116,584.18 | 1 | — | — |
| 2011-03-28 | $115,200.00 | $116,584.18 | 0 | — | — |
| 2011-03-25 | $113,400.00 | $114,762.57 | 0 | — | — |
| 2011-03-24 | $117,000.00 | $118,405.82 | 0 | — | — |
| 2011-03-23 | $118,800.00 | $120,227.46 | 1 | — | — |
| 2011-03-22 | $117,000.00 | $118,405.82 | 0 | — | — |
| 2011-03-21 | $117,000.00 | $118,405.82 | 1 | — | — |
| 2011-03-18 | $111,600.00 | $112,940.92 | 1 | — | — |
| 2011-03-17 | $113,400.00 | $114,762.57 | 0 | — | — |
| 2011-03-16 | $113,400.00 | $114,762.57 | 1 | — | — |
| 2011-03-15 | $117,000.00 | $118,405.82 | 1 | — | — |
| 2011-03-14 | $126,000.00 | $127,513.99 | 0 | — | — |
| 2011-03-11 | $124,200.00 | $125,692.33 | 2 | — | — |
| 2011-03-10 | $135,000.00 | $136,622.10 | 1 | — | — |
| 2011-03-09 | $133,200.00 | $134,800.46 | 0 | — | — |
| 2011-03-08 | $133,200.00 | $134,800.46 | 0 | — | — |
| 2011-03-07 | $133,200.00 | $134,800.46 | 1 | — | — |
| 2011-03-04 | $136,800.00 | $138,443.72 | 0 | — | — |
| 2011-03-03 | $138,600.00 | $140,265.34 | 2 | — | — |
| 2011-03-02 | $133,200.00 | $134,800.46 | 1 | — | — |
| 2011-03-01 | $138,600.00 | $140,265.34 | 2 | — | — |
| 2011-02-28 | $142,200.00 | $143,908.61 | 0 | — | — |
| 2011-02-25 | $145,800.00 | $147,551.85 | 1 | — | — |
| 2011-02-24 | $144,000.00 | $145,730.26 | 1 | — | — |
| 2011-02-23 | $145,800.00 | $147,551.85 | 1 | — | — |
| 2011-02-22 | $145,800.00 | $147,551.85 | 1 | — | — |
| 2011-02-18 | $151,200.00 | $153,016.75 | 0 | — | — |
| 2011-02-17 | $147,600.00 | $149,373.51 | 1 | — | — |
| 2011-02-16 | $160,200.00 | $162,124.88 | 0 | — | — |
| 2011-02-15 | $160,200.00 | $162,124.88 | 1 | — | — |
| 2011-02-14 | $156,600.00 | $158,481.64 | 1 | — | — |
| 2011-02-11 | $153,000.00 | $154,838.37 | 1 | — | — |
| 2011-02-10 | $147,600.00 | $149,373.51 | 1 | — | — |
| 2011-02-09 | $145,800.00 | $147,551.85 | 0 | — | — |
| 2011-02-08 | $147,600.00 | $149,373.51 | 1 | — | — |
| 2011-02-07 | $145,800.00 | $147,551.85 | 1 | — | — |
| 2011-02-04 | $140,400.00 | $142,086.97 | 3 | — | — |
| 2011-02-03 | $149,400.00 | $151,195.10 | 1 | — | — |
| 2011-02-02 | $151,200.00 | $153,016.75 | 1 | — | — |
| 2011-02-01 | $153,000.00 | $154,838.37 | 3 | — | — |
| 2011-01-31 | $162,000.00 | $163,946.51 | 2 | — | — |
| 2011-01-28 | $163,800.00 | $165,768.15 | 1 | — | — |
| 2011-01-27 | $167,400.00 | $169,411.40 | 0 | — | — |
| 2011-01-26 | $169,200.00 | $171,233.05 | 1 | — | — |
| 2011-01-25 | $165,600.00 | $167,589.79 | 0 | — | — |
| 2011-01-24 | $169,200.00 | $171,233.05 | 1 | — | — |
| 2011-01-21 | $165,600.00 | $167,589.79 | 1 | — | — |
| 2011-01-20 | $167,400.00 | $169,411.40 | 7 | — | — |
| 2011-01-19 | $163,800.00 | $165,768.15 | 1 | — | — |
| 2011-01-18 | $172,800.00 | $174,876.26 | 1 | — | — |
| 2011-01-14 | $171,000.00 | $173,054.66 | 1 | — | — |
| 2011-01-13 | $169,200.00 | $171,233.05 | 0 | — | — |
| 2011-01-12 | $169,200.00 | $171,233.05 | 1 | — | — |
| 2011-01-11 | $169,200.00 | $171,233.05 | 1 | — | — |
| 2011-01-10 | $167,400.00 | $169,411.40 | 1 | — | — |
| 2011-01-07 | $165,600.00 | $167,589.79 | 1 | — | — |
| 2011-01-06 | $165,600.00 | $167,589.79 | 2 | — | — |
| 2011-01-05 | $176,400.00 | $178,519.51 | 1 | — | — |
| 2011-01-04 | $178,200.00 | $180,341.14 | 1 | — | — |
| 2011-01-03 | $172,800.00 | $174,876.26 | 1 | — | — |