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
- 2008-03-12 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 | $14,100.00 | $14,100.00 | 12 | — | — |
| 2011-12-29 | $14,400.00 | $14,400.00 | 7 | — | — |
| 2011-12-28 | $12,900.00 | $12,900.00 | 7 | — | — |
| 2011-12-27 | $13,200.00 | $13,200.00 | 11 | — | — |
| 2011-12-23 | $14,100.00 | $14,100.00 | 19 | — | — |
| 2011-12-22 | $13,500.00 | $13,500.00 | 22 | — | — |
| 2011-12-21 | $11,700.00 | $11,700.00 | 11 | — | — |
| 2011-12-20 | $11,400.00 | $11,400.00 | 19 | — | — |
| 2011-12-19 | $11,100.00 | $11,100.00 | 11 | — | — |
| 2011-12-16 | $11,700.00 | $11,700.00 | 17 | — | — |
| 2011-12-15 | $12,300.00 | $12,300.00 | 29 | — | — |
| 2011-12-14 | $14,400.00 | $14,400.00 | 8 | — | — |
| 2011-12-13 | $15,000.00 | $15,000.00 | 28 | — | — |
| 2011-12-12 | $16,200.00 | $16,200.00 | 13 | — | — |
| 2011-12-09 | $17,100.00 | $17,100.00 | 9 | — | — |
| 2011-12-08 | $16,800.00 | $16,800.00 | 7 | — | — |
| 2011-12-07 | $18,000.00 | $18,000.00 | 23 | — | — |
| 2011-12-06 | $16,200.00 | $16,200.00 | 69 | — | — |
| 2011-12-05 | $20,700.00 | $20,700.00 | 7 | — | — |
| 2011-12-02 | $20,100.00 | $20,100.00 | 4 | — | — |
| 2011-12-01 | $20,400.00 | $20,400.00 | 8 | — | — |
| 2011-11-30 | $18,000.00 | $18,000.00 | 10 | — | — |
| 2011-11-29 | $19,500.00 | $19,500.00 | 5 | — | — |
| 2011-11-28 | $19,200.00 | $19,200.00 | 22 | — | — |
| 2011-11-25 | $15,300.00 | $15,300.00 | 10 | — | — |
| 2011-11-23 | $16,800.00 | $16,800.00 | 7 | — | — |
| 2011-11-22 | $18,300.00 | $18,300.00 | 6 | — | — |
| 2011-11-21 | $19,200.00 | $19,200.00 | 8 | — | — |
| 2011-11-18 | $20,400.00 | $20,400.00 | 4 | — | — |
| 2011-11-17 | $21,300.00 | $21,300.00 | 2 | — | — |
| 2011-11-16 | $21,000.00 | $21,000.00 | 3 | — | — |
| 2011-11-15 | $21,000.00 | $21,000.00 | 5 | — | — |
| 2011-11-14 | $21,000.00 | $21,000.00 | 3 | — | — |
| 2011-11-11 | $21,000.00 | $21,000.00 | 2 | — | — |
| 2011-11-10 | $21,600.00 | $21,600.00 | 3 | — | — |
| 2011-11-09 | $21,300.00 | $21,300.00 | 5 | — | — |
| 2011-11-08 | $21,000.00 | $21,000.00 | 8 | — | — |
| 2011-11-07 | $21,600.00 | $21,600.00 | 6 | — | — |
| 2011-11-04 | $23,400.00 | $23,400.00 | 8 | — | — |
| 2011-11-03 | $24,000.00 | $24,000.00 | 6 | — | — |
| 2011-11-02 | $21,300.00 | $21,300.00 | 11 | — | — |
| 2011-11-01 | $21,900.00 | $21,900.00 | 6 | — | — |
| 2011-10-31 | $22,200.00 | $22,200.00 | 3 | — | — |
| 2011-10-28 | $22,500.00 | $22,500.00 | 6 | — | — |
| 2011-10-27 | $22,800.00 | $22,800.00 | 9 | — | — |
| 2011-10-26 | $22,500.00 | $22,500.00 | 6 | — | — |
| 2011-10-25 | $24,000.00 | $24,000.00 | 6 | — | — |
| 2011-10-24 | $23,400.00 | $23,400.00 | 5 | — | — |
| 2011-10-21 | $23,400.00 | $23,400.00 | 6 | — | — |
| 2011-10-20 | $22,500.00 | $22,500.00 | 4 | — | — |
| 2011-10-19 | $22,800.00 | $22,800.00 | 3 | — | — |
| 2011-10-18 | $23,100.00 | $23,100.00 | 5 | — | — |
| 2011-10-17 | $22,800.00 | $22,800.00 | 11 | — | — |
| 2011-10-14 | $23,100.00 | $23,100.00 | 6 | — | — |
| 2011-10-13 | $24,000.00 | $24,000.00 | 17 | — | — |
| 2011-10-12 | $23,100.00 | $23,100.00 | 8 | — | — |
| 2011-10-11 | $23,700.00 | $23,700.00 | 9 | — | — |
| 2011-10-10 | $25,500.00 | $25,500.00 | 11 | — | — |
| 2011-10-07 | $25,500.00 | $25,500.00 | 7 | — | — |
| 2011-10-06 | $27,000.00 | $27,000.00 | 2 | — | — |
| 2011-10-05 | $27,000.00 | $27,000.00 | 1 | — | — |
| 2011-10-04 | $26,700.00 | $26,700.00 | 7 | — | — |
| 2011-10-03 | $28,800.00 | $28,800.00 | 6 | — | — |
| 2011-09-30 | $30,300.00 | $30,300.00 | 7 | — | — |
| 2011-09-29 | $30,000.00 | $30,000.00 | 23 | — | — |
| 2011-09-28 | $27,000.00 | $27,000.00 | 20 | — | — |
| 2011-09-27 | $25,500.00 | $25,500.00 | 40 | — | — |
| 2011-09-26 | $19,500.00 | $19,500.00 | 90 | — | — |
| 2011-09-23 | $29,700.00 | $29,700.00 | 11 | — | — |
| 2011-09-22 | $30,000.00 | $30,000.00 | 24 | — | — |
| 2011-09-21 | $30,600.00 | $30,600.00 | 34 | — | — |
| 2011-09-20 | $31,500.00 | $31,500.00 | 12 | — | — |
| 2011-09-19 | $33,000.00 | $33,000.00 | 8 | — | — |
| 2011-09-16 | $33,600.00 | $33,600.00 | 12 | — | — |
| 2011-09-15 | $33,300.00 | $33,300.00 | 12 | — | — |
| 2011-09-14 | $32,100.00 | $32,100.00 | 14 | — | — |
| 2011-09-13 | $33,000.00 | $33,000.00 | 21 | — | — |
| 2011-09-12 | $34,200.00 | $34,200.00 | 120 | — | — |
| 2011-09-09 | $30,000.00 | $30,000.00 | 5 | — | — |
| 2011-09-08 | $30,300.00 | $30,300.00 | 9 | — | — |
| 2011-09-07 | $30,000.00 | $30,000.00 | 11 | — | — |
| 2011-09-06 | $30,000.00 | $30,000.00 | 6 | — | — |
| 2011-09-02 | $31,500.00 | $31,500.00 | 10 | — | — |
| 2011-09-01 | $30,600.00 | $30,600.00 | 7 | — | — |
| 2011-08-31 | $30,600.00 | $30,600.00 | 9 | — | — |
| 2011-08-30 | $31,200.00 | $31,200.00 | 16 | — | — |
| 2011-08-29 | $30,600.00 | $30,600.00 | 19 | — | — |
| 2011-08-26 | $30,300.00 | $30,300.00 | 10 | — | — |
| 2011-08-25 | $29,400.00 | $29,400.00 | 13 | — | — |
| 2011-08-24 | $31,200.00 | $31,200.00 | 9 | — | — |
| 2011-08-23 | $30,600.00 | $30,600.00 | 16 | — | — |
| 2011-08-22 | $31,500.00 | $31,500.00 | 10 | — | — |
| 2011-08-19 | $31,800.00 | $31,800.00 | 11 | — | — |
| 2011-08-18 | $31,200.00 | $31,200.00 | 10 | — | — |
| 2011-08-17 | $33,000.00 | $33,000.00 | 7 | — | — |
| 2011-08-16 | $32,700.00 | $32,700.00 | 8 | — | — |
| 2011-08-15 | $32,700.00 | $32,700.00 | 8 | — | — |
| 2011-08-12 | $32,100.00 | $32,100.00 | 13 | — | — |
| 2011-08-11 | $32,700.00 | $32,700.00 | 14 | — | — |
| 2011-08-10 | $31,500.00 | $31,500.00 | 14 | — | — |
| 2011-08-09 | $34,500.00 | $34,500.00 | 29 | — | — |
| 2011-08-08 | $30,300.00 | $30,300.00 | 26 | — | — |
| 2011-08-05 | $32,700.00 | $32,700.00 | 33 | — | — |
| 2011-08-04 | $33,300.00 | $33,300.00 | 40 | — | — |
| 2011-08-03 | $36,600.00 | $36,600.00 | 17 | — | — |
| 2011-08-02 | $35,400.00 | $35,400.00 | 15 | — | — |
| 2011-08-01 | $34,800.00 | $34,800.00 | 38 | — | — |
| 2011-07-29 | $35,100.00 | $35,100.00 | 19 | — | — |
| 2011-07-28 | $36,000.00 | $36,000.00 | 10 | — | — |
| 2011-07-27 | $36,000.00 | $36,000.00 | 32 | — | — |
| 2011-07-26 | $40,200.00 | $40,200.00 | 17 | — | — |
| 2011-07-25 | $39,000.00 | $39,000.00 | 16 | — | — |
| 2011-07-22 | $38,700.00 | $38,700.00 | 17 | — | — |
| 2011-07-21 | $36,000.00 | $36,000.00 | 9 | — | — |
| 2011-07-20 | $36,300.00 | $36,300.00 | 26 | — | — |
| 2011-07-19 | $33,600.00 | $33,600.00 | 34 | — | — |
| 2011-07-18 | $37,200.00 | $37,200.00 | 35 | — | — |
| 2011-07-15 | $38,400.00 | $38,400.00 | 26 | — | — |
| 2011-07-14 | $40,200.00 | $40,200.00 | 21 | — | — |
| 2011-07-13 | $40,200.00 | $40,200.00 | 110 | — | — |
| 2011-07-12 | $41,400.00 | $41,400.00 | 130 | — | — |
| 2011-07-11 | $37,200.00 | $37,200.00 | 14 | — | — |
| 2011-07-08 | $36,600.00 | $36,600.00 | 17 | — | — |
| 2011-07-07 | $36,000.00 | $36,000.00 | 24 | — | — |
| 2011-07-06 | $38,100.00 | $38,100.00 | 52 | — | — |
| 2011-07-05 | $37,800.00 | $37,800.00 | 158 | — | — |
| 2011-07-01 | $32,100.00 | $32,100.00 | 21 | — | — |
| 2011-06-30 | $29,400.00 | $29,400.00 | 5 | — | — |
| 2011-06-29 | $30,000.00 | $30,000.00 | 7 | — | — |
| 2011-06-28 | $30,300.00 | $30,300.00 | 13 | — | — |
| 2011-06-27 | $30,300.00 | $30,300.00 | 13 | — | — |
| 2011-06-24 | $30,300.00 | $30,300.00 | 26 | — | — |
| 2011-06-23 | $29,400.00 | $29,400.00 | 16 | — | — |
| 2011-06-22 | $28,500.00 | $28,500.00 | 8 | — | — |
| 2011-06-21 | $29,400.00 | $29,400.00 | 8 | — | — |
| 2011-06-20 | $28,500.00 | $28,500.00 | 19 | — | — |
| 2011-06-17 | $29,400.00 | $29,400.00 | 25 | — | — |
| 2011-06-16 | $30,000.00 | $30,000.00 | 26 | — | — |
| 2011-06-15 | $28,500.00 | $28,500.00 | 20 | — | — |
| 2011-06-14 | $30,000.00 | $30,000.00 | 50 | — | — |
| 2011-06-13 | $28,500.00 | $28,500.00 | 59 | — | — |
| 2011-06-10 | $31,200.00 | $31,200.00 | 27 | — | — |
| 2011-06-09 | $33,600.00 | $33,600.00 | 28 | — | — |
| 2011-06-08 | $35,100.00 | $35,100.00 | 85 | — | — |
| 2011-06-07 | $36,600.00 | $36,600.00 | 81 | — | — |
| 2011-06-06 | $35,700.00 | $35,700.00 | 341 | — | — |
| 2011-06-03 | $39,000.00 | $39,000.00 | 34 | — | — |
| 2011-06-02 | $39,300.00 | $39,300.00 | 27 | — | — |
| 2011-06-01 | $38,400.00 | $38,400.00 | 69 | — | — |
| 2011-05-31 | $40,500.00 | $40,500.00 | 76 | — | — |
| 2011-05-27 | $36,300.00 | $36,300.00 | 145 | — | — |
| 2011-05-26 | $32,700.00 | $32,700.00 | 129 | — | — |
| 2011-05-25 | $29,100.00 | $29,100.00 | 25 | — | — |
| 2011-05-24 | $28,800.00 | $28,800.00 | 18 | — | — |
| 2011-05-23 | $29,400.00 | $29,400.00 | 31 | — | — |
| 2011-05-20 | $29,400.00 | $29,400.00 | 22 | — | — |
| 2011-05-19 | $28,500.00 | $28,500.00 | 18 | — | — |
| 2011-05-18 | $27,600.00 | $27,600.00 | 20 | — | — |
| 2011-05-17 | $26,400.00 | $26,400.00 | 23 | — | — |
| 2011-05-16 | $27,000.00 | $27,000.00 | 57 | — | — |
| 2011-05-13 | $26,100.00 | $26,100.00 | 54 | — | — |
| 2011-05-12 | $23,700.00 | $23,700.00 | 40 | — | — |
| 2011-05-11 | $25,200.00 | $25,200.00 | 40 | — | — |
| 2011-05-10 | $26,400.00 | $26,400.00 | 22 | — | — |
| 2011-05-09 | $27,300.00 | $27,300.00 | 15 | — | — |
| 2011-05-06 | $26,700.00 | $26,700.00 | 15 | — | — |
| 2011-05-05 | $27,300.00 | $27,300.00 | 11 | — | — |
| 2011-05-04 | $27,900.00 | $27,900.00 | 24 | — | — |
| 2011-05-03 | $27,900.00 | $27,900.00 | 32 | — | — |
| 2011-05-02 | $29,100.00 | $29,100.00 | 72 | — | — |
| 2011-04-29 | $27,900.00 | $27,900.00 | 17 | — | — |
| 2011-04-28 | $27,600.00 | $27,600.00 | 25 | — | — |
| 2011-04-27 | $27,600.00 | $27,600.00 | 13 | — | — |
| 2011-04-26 | $28,200.00 | $28,200.00 | 36 | — | — |
| 2011-04-25 | $27,600.00 | $27,600.00 | 13 | — | — |
| 2011-04-21 | $27,600.00 | $27,600.00 | 62 | — | — |
| 2011-04-20 | $27,600.00 | $27,600.00 | 35 | — | — |
| 2011-04-19 | $26,700.00 | $26,700.00 | 63 | — | — |
| 2011-04-18 | $27,000.00 | $27,000.00 | 57 | — | — |
| 2011-04-15 | $28,200.00 | $28,200.00 | 256 | — | — |
| 2011-04-14 | $34,800.00 | $34,800.00 | 61 | — | — |
| 2011-04-13 | $38,400.00 | $38,400.00 | 8 | — | — |
| 2011-04-12 | $39,000.00 | $39,000.00 | 14 | — | — |
| 2011-04-11 | $40,200.00 | $40,200.00 | 16 | — | — |
| 2011-04-08 | $39,300.00 | $39,300.00 | 16 | — | — |
| 2011-04-07 | $41,400.00 | $41,400.00 | 25 | — | — |
| 2011-04-06 | $43,500.00 | $43,500.00 | 19 | — | — |
| 2011-04-05 | $43,500.00 | $43,500.00 | 25 | — | — |
| 2011-04-04 | $44,100.00 | $44,100.00 | 27 | — | — |
| 2011-04-01 | $44,700.00 | $44,700.00 | 52 | — | — |
| 2011-03-31 | $41,400.00 | $41,400.00 | 56 | — | — |
| 2011-03-30 | $45,000.00 | $45,000.00 | 164 | — | — |
| 2011-03-29 | $37,800.00 | $37,800.00 | 19 | — | — |
| 2011-03-28 | $35,400.00 | $35,400.00 | 6 | — | — |
| 2011-03-25 | $35,400.00 | $35,400.00 | 8 | — | — |
| 2011-03-24 | $35,100.00 | $35,100.00 | 8 | — | — |
| 2011-03-23 | $35,400.00 | $35,400.00 | 6 | — | — |
| 2011-03-22 | $36,300.00 | $36,300.00 | 9 | — | — |
| 2011-03-21 | $36,300.00 | $36,300.00 | 15 | — | — |
| 2011-03-18 | $33,600.00 | $33,600.00 | 8 | — | — |
| 2011-03-17 | $33,600.00 | $33,600.00 | 10 | — | — |
| 2011-03-16 | $33,600.00 | $33,600.00 | 11 | — | — |
| 2011-03-15 | $34,800.00 | $34,800.00 | 10 | — | — |
| 2011-03-14 | $35,700.00 | $35,700.00 | 18 | — | — |
| 2011-03-11 | $36,600.00 | $36,600.00 | 9 | — | — |
| 2011-03-10 | $37,200.00 | $37,200.00 | 10 | — | — |
| 2011-03-09 | $36,900.00 | $36,900.00 | 18 | — | — |
| 2011-03-08 | $37,200.00 | $37,200.00 | 8 | — | — |
| 2011-03-07 | $37,800.00 | $37,800.00 | 20 | — | — |
| 2011-03-04 | $37,500.00 | $37,500.00 | 19 | — | — |
| 2011-03-03 | $37,200.00 | $37,200.00 | 38 | — | — |
| 2011-03-02 | $37,800.00 | $37,800.00 | 44 | — | — |
| 2011-03-01 | $36,900.00 | $36,900.00 | 218 | — | — |
| 2011-02-28 | $51,000.00 | $51,000.00 | 11 | — | — |
| 2011-02-25 | $53,700.00 | $53,700.00 | 3 | — | — |
| 2011-02-24 | $54,300.00 | $54,300.00 | 4 | — | — |
| 2011-02-23 | $54,000.00 | $54,000.00 | 8 | — | — |
| 2011-02-22 | $54,000.00 | $54,000.00 | 9 | — | — |
| 2011-02-18 | $58,500.00 | $58,500.00 | 11 | — | — |
| 2011-02-17 | $62,400.00 | $62,400.00 | 30 | — | — |
| 2011-02-16 | $56,700.00 | $56,700.00 | 24 | — | — |
| 2011-02-15 | $52,500.00 | $52,500.00 | 13 | — | — |
| 2011-02-14 | $50,100.00 | $50,100.00 | 14 | — | — |
| 2011-02-11 | $51,300.00 | $51,300.00 | 8 | — | — |
| 2011-02-10 | $51,000.00 | $51,000.00 | 8 | — | — |
| 2011-02-09 | $53,100.00 | $53,100.00 | 6 | — | — |
| 2011-02-08 | $54,000.00 | $54,000.00 | 7 | — | — |
| 2011-02-07 | $52,800.00 | $52,800.00 | 12 | — | — |
| 2011-02-04 | $55,800.00 | $55,800.00 | 5 | — | — |
| 2011-02-03 | $54,600.00 | $54,600.00 | 5 | — | — |
| 2011-02-02 | $54,600.00 | $54,600.00 | 10 | — | — |
| 2011-02-01 | $55,800.00 | $55,800.00 | 6 | — | — |
| 2011-01-31 | $56,400.00 | $56,400.00 | 4 | — | — |
| 2011-01-28 | $56,400.00 | $56,400.00 | 15 | — | — |
| 2011-01-27 | $60,000.00 | $60,000.00 | 20 | — | — |
| 2011-01-26 | $59,400.00 | $59,400.00 | 12 | — | — |
| 2011-01-25 | $57,900.00 | $57,900.00 | 14 | — | — |
| 2011-01-24 | $63,300.00 | $63,300.00 | 28 | — | — |
| 2011-01-21 | $56,100.00 | $56,100.00 | 19 | — | — |
| 2011-01-20 | $56,400.00 | $56,400.00 | 21 | — | — |
| 2011-01-19 | $61,500.00 | $61,500.00 | 9 | — | — |
| 2011-01-18 | $64,500.00 | $64,500.00 | 16 | — | — |
| 2011-01-14 | $66,000.00 | $66,000.00 | 19 | — | — |
| 2011-01-13 | $69,300.00 | $69,300.00 | 6 | — | — |
| 2011-01-12 | $72,600.00 | $72,600.00 | 8 | — | — |
| 2011-01-11 | $74,400.00 | $74,400.00 | 9 | — | — |
| 2011-01-10 | $72,300.00 | $72,300.00 | 11 | — | — |
| 2011-01-07 | $75,300.00 | $75,300.00 | 10 | — | — |
| 2011-01-06 | $76,800.00 | $76,800.00 | 22 | — | — |
| 2011-01-05 | $74,100.00 | $74,100.00 | 10 | — | — |
| 2011-01-04 | $73,800.00 | $73,800.00 | 7 | — | — |
| 2011-01-03 | $77,700.00 | $77,700.00 | 15 | — | — |