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
- 2011-01-04 to 2026-09-03
- 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 | $605,920.00 | $605,920.00 | 6 | — | — |
| 2011-12-29 | $596,800.00 | $596,800.00 | 7 | — | — |
| 2011-12-28 | $611,760.00 | $611,760.00 | 12 | — | — |
| 2011-12-27 | $586,560.00 | $586,560.00 | 8 | — | — |
| 2011-12-23 | $591,760.00 | $591,760.00 | 10 | — | — |
| 2011-12-22 | $577,760.00 | $577,760.00 | 16 | — | — |
| 2011-12-21 | $575,920.00 | $575,920.00 | 22 | — | — |
| 2011-12-20 | $617,840.00 | $617,840.00 | 22 | — | — |
| 2011-12-19 | $658,560.00 | $658,560.00 | 16 | — | — |
| 2011-12-16 | $664,960.00 | $664,960.00 | 24 | — | — |
| 2011-12-15 | $667,840.00 | $667,840.00 | 11 | — | — |
| 2011-12-14 | $695,600.00 | $695,600.00 | 21 | — | — |
| 2011-12-13 | $692,960.00 | $692,960.00 | 27 | — | — |
| 2011-12-12 | $696,560.00 | $696,560.00 | 20 | — | — |
| 2011-12-09 | $693,120.00 | $693,120.00 | 49 | — | — |
| 2011-12-08 | $744,960.00 | $744,960.00 | 15 | — | — |
| 2011-12-07 | $711,760.00 | $711,760.00 | 14 | — | — |
| 2011-12-06 | $692,080.00 | $692,080.00 | 6 | — | — |
| 2011-12-05 | $694,480.00 | $694,480.00 | 15 | — | — |
| 2011-12-02 | $696,640.00 | $696,640.00 | 15 | — | — |
| 2011-12-01 | $696,640.00 | $696,640.00 | 15 | — | — |
| 2011-11-30 | $713,680.00 | $713,680.00 | 20 | — | — |
| 2011-11-29 | $783,200.00 | $783,200.00 | 13 | — | — |
| 2011-11-28 | $799,680.00 | $799,680.00 | 20 | — | — |
| 2011-11-25 | $840,480.00 | $840,480.00 | 14 | — | — |
| 2011-11-23 | $829,680.00 | $829,680.00 | 24 | — | — |
| 2011-11-22 | $792,880.00 | $792,880.00 | 35 | — | — |
| 2011-11-21 | $811,040.00 | $811,040.00 | 26 | — | — |
| 2011-11-18 | $801,040.00 | $801,040.00 | 25 | — | — |
| 2011-11-17 | $829,840.00 | $829,840.00 | 44 | — | — |
| 2011-11-16 | $790,640.00 | $790,640.00 | 29 | — | — |
| 2011-11-15 | $754,560.00 | $754,560.00 | 24 | — | — |
| 2011-11-14 | $762,480.00 | $762,480.00 | 19 | — | — |
| 2011-11-11 | $743,600.00 | $743,600.00 | 26 | — | — |
| 2011-11-10 | $777,600.00 | $777,600.00 | 38 | — | — |
| 2011-11-09 | $828,480.00 | $828,480.00 | 54 | — | — |
| 2011-11-08 | $698,080.00 | $698,080.00 | 27 | — | — |
| 2011-11-07 | $732,240.00 | $732,240.00 | 16 | — | — |
| 2011-11-04 | $739,120.00 | $739,120.00 | 20 | — | — |
| 2011-11-03 | $725,520.00 | $725,520.00 | 21 | — | — |
| 2011-11-02 | $761,360.00 | $761,360.00 | 18 | — | — |
| 2011-11-01 | $785,920.00 | $785,920.00 | 60 | — | — |
| 2011-10-31 | $684,720.00 | $684,720.00 | 29 | — | — |
| 2011-10-28 | $619,040.00 | $619,040.00 | 9 | — | — |
| 2011-10-27 | $624,160.00 | $624,160.00 | 30 | — | — |
| 2011-10-26 | $718,480.00 | $718,480.00 | 25 | — | — |
| 2011-10-25 | $749,600.00 | $749,600.00 | 34 | — | — |
| 2011-10-24 | $703,920.00 | $703,920.00 | 25 | — | — |
| 2011-10-21 | $749,840.00 | $749,840.00 | 24 | — | — |
| 2011-10-20 | $793,200.00 | $793,200.00 | 29 | — | — |
| 2011-10-19 | $785,680.00 | $785,680.00 | 42 | — | — |
| 2011-10-18 | $735,520.00 | $735,520.00 | 32 | — | — |
| 2011-10-17 | $765,760.00 | $765,760.00 | 27 | — | — |
| 2011-10-14 | $692,560.00 | $692,560.00 | 19 | — | — |
| 2011-10-13 | $735,360.00 | $735,360.00 | 25 | — | — |
| 2011-10-12 | $736,800.00 | $736,800.00 | 34 | — | — |
| 2011-10-11 | $790,160.00 | $790,160.00 | 16 | — | — |
| 2011-10-10 | $799,680.00 | $799,680.00 | 24 | — | — |
| 2011-10-07 | $862,240.00 | $862,240.00 | 56 | — | — |
| 2011-10-06 | $846,880.00 | $846,880.00 | 24 | — | — |
| 2011-10-05 | $861,280.00 | $861,280.00 | 45 | — | — |
| 2011-10-04 | $907,600.00 | $907,600.00 | 84 | — | — |
| 2011-10-03 | $975,600.00 | $975,600.00 | 66 | — | — |
| 2011-09-30 | $916,160.00 | $916,160.00 | 40 | — | — |
| 2011-09-29 | $853,600.00 | $853,600.00 | 27 | — | — |
| 2011-09-28 | $868,800.00 | $868,800.00 | 27 | — | — |
| 2011-09-27 | $816,640.00 | $816,640.00 | 70 | — | — |
| 2011-09-26 | $832,400.00 | $832,400.00 | 25 | — | — |
| 2011-09-23 | $862,400.00 | $862,400.00 | 29 | — | — |
| 2011-09-22 | $853,600.00 | $853,600.00 | 61 | — | — |
| 2011-09-21 | $775,360.00 | $775,360.00 | 72 | — | — |
| 2011-09-20 | $735,440.00 | $735,440.00 | 27 | — | — |
| 2011-09-19 | $736,240.00 | $736,240.00 | 46 | — | — |
| 2011-09-16 | $712,160.00 | $712,160.00 | 27 | — | — |
| 2011-09-15 | $726,720.00 | $726,720.00 | 20 | — | — |
| 2011-09-14 | $765,040.00 | $765,040.00 | 24 | — | — |
| 2011-09-13 | $785,760.00 | $785,760.00 | 37 | — | — |
| 2011-09-12 | $794,400.00 | $794,400.00 | 30 | — | — |
| 2011-09-09 | $786,720.00 | $786,720.00 | 27 | — | — |
| 2011-09-08 | $718,320.00 | $718,320.00 | 28 | — | — |
| 2011-09-07 | $706,800.00 | $706,800.00 | 25 | — | — |
| 2011-09-06 | $733,440.00 | $733,440.00 | 34 | — | — |
| 2011-09-02 | $712,320.00 | $712,320.00 | 26 | — | — |
| 2011-09-01 | $678,160.00 | $678,160.00 | 14 | — | — |
| 2011-08-31 | $669,680.00 | $669,680.00 | 52 | — | — |
| 2011-08-30 | $668,480.00 | $668,480.00 | 34 | — | — |
| 2011-08-29 | $660,560.00 | $660,560.00 | 34 | — | — |
| 2011-08-26 | $704,880.00 | $704,880.00 | 30 | — | — |
| 2011-08-25 | $716,960.00 | $716,960.00 | 80 | — | — |
| 2011-08-24 | $702,480.00 | $702,480.00 | 26 | — | — |
| 2011-08-23 | $717,040.00 | $717,040.00 | 34 | — | — |
| 2011-08-22 | $753,040.00 | $753,040.00 | 62 | — | — |
| 2011-08-19 | $730,800.00 | $730,800.00 | 97 | — | — |
| 2011-08-18 | $695,680.00 | $695,680.00 | 106 | — | — |
| 2011-08-17 | $576,480.00 | $576,480.00 | 77 | — | — |
| 2011-08-16 | $565,200.00 | $565,200.00 | 92 | — | — |
| 2011-08-15 | $552,640.00 | $552,640.00 | 60 | — | — |
| 2011-08-12 | $585,760.00 | $585,760.00 | 79 | — | — |
| 2011-08-11 | $581,600.00 | $581,600.00 | 121 | — | — |
| 2011-08-10 | $606,320.00 | $606,320.00 | 62 | — | — |
| 2011-08-09 | $541,120.00 | $541,120.00 | 168 | — | — |
| 2011-08-08 | $600,560.00 | $600,560.00 | 263 | — | — |
| 2011-08-05 | $523,840.00 | $523,840.00 | 275 | — | — |
| 2011-08-04 | $498,400.00 | $498,400.00 | 132 | — | — |
| 2011-08-03 | $416,480.00 | $416,480.00 | 80 | — | — |
| 2011-08-02 | $414,000.00 | $414,000.00 | 85 | — | — |
| 2011-08-01 | $387,120.00 | $387,120.00 | 131 | — | — |
| 2011-07-29 | $404,080.00 | $404,080.00 | 140 | — | — |
| 2011-07-28 | $411,760.00 | $411,760.00 | 63 | — | — |
| 2011-07-27 | $402,480.00 | $402,480.00 | 79 | — | — |
| 2011-07-26 | $380,000.00 | $380,000.00 | 56 | — | — |
| 2011-07-25 | $372,320.00 | $372,320.00 | 63 | — | — |
| 2011-07-22 | $358,640.00 | $358,640.00 | 41 | — | — |
| 2011-07-21 | $361,520.00 | $361,520.00 | 70 | — | — |
| 2011-07-20 | $381,040.00 | $381,040.00 | 49 | — | — |
| 2011-07-19 | $389,120.00 | $389,120.00 | 58 | — | — |
| 2011-07-18 | $408,880.00 | $408,880.00 | 69 | — | — |
| 2011-07-15 | $400,320.00 | $400,320.00 | 76 | — | — |
| 2011-07-14 | $404,400.00 | $404,400.00 | 90 | — | — |
| 2011-07-13 | $390,240.00 | $390,240.00 | 63 | — | — |
| 2011-07-12 | $390,560.00 | $390,560.00 | 56 | — | — |
| 2011-07-11 | $381,120.00 | $381,120.00 | 63 | — | — |
| 2011-07-08 | $351,840.00 | $351,840.00 | 47 | — | — |
| 2011-07-07 | $348,000.00 | $348,000.00 | 24 | — | — |
| 2011-07-06 | $357,760.00 | $357,760.00 | 21 | — | — |
| 2011-07-05 | $352,320.00 | $352,320.00 | 29 | — | — |
| 2011-07-01 | $350,800.00 | $350,800.00 | 48 | — | — |
| 2011-06-30 | $365,440.00 | $365,440.00 | 89 | — | — |
| 2011-06-29 | $381,040.00 | $381,040.00 | 61 | — | — |
| 2011-06-28 | $401,120.00 | $401,120.00 | 27 | — | — |
| 2011-06-27 | $417,600.00 | $417,600.00 | 47 | — | — |
| 2011-06-24 | $425,040.00 | $425,040.00 | 67 | — | — |
| 2011-06-23 | $408,240.00 | $408,240.00 | 84 | — | — |
| 2011-06-22 | $408,560.00 | $408,560.00 | 52 | — | — |
| 2011-06-21 | $404,320.00 | $404,320.00 | 47 | — | — |
| 2011-06-20 | $417,680.00 | $417,680.00 | 57 | — | — |
| 2011-06-17 | $437,200.00 | $437,200.00 | 77 | — | — |
| 2011-06-16 | $445,840.00 | $445,840.00 | 138 | — | — |
| 2011-06-15 | $423,360.00 | $423,360.00 | 154 | — | — |
| 2011-06-14 | $390,560.00 | $390,560.00 | 30 | — | — |
| 2011-06-13 | $402,720.00 | $402,720.00 | 43 | — | — |
| 2011-06-10 | $396,640.00 | $396,640.00 | 71 | — | — |
| 2011-06-09 | $383,280.00 | $383,280.00 | 27 | — | — |
| 2011-06-08 | $396,000.00 | $396,000.00 | 50 | — | — |
| 2011-06-07 | $389,520.00 | $389,520.00 | 40 | — | — |
| 2011-06-06 | $394,640.00 | $394,640.00 | 32 | — | — |
| 2011-06-03 | $388,320.00 | $388,320.00 | 53 | — | — |
| 2011-06-02 | $388,080.00 | $388,080.00 | 51 | — | — |
| 2011-06-01 | $392,880.00 | $392,880.00 | 43 | — | — |
| 2011-05-31 | $369,520.00 | $369,520.00 | 24 | — | — |
| 2011-05-27 | $380,400.00 | $380,400.00 | 30 | — | — |
| 2011-05-26 | $387,200.00 | $387,200.00 | 28 | — | — |
| 2011-05-25 | $395,520.00 | $395,520.00 | 19 | — | — |
| 2011-05-24 | $407,200.00 | $407,200.00 | 41 | — | — |
| 2011-05-23 | $407,920.00 | $407,920.00 | 53 | — | — |
| 2011-05-20 | $394,720.00 | $394,720.00 | 58 | — | — |
| 2011-05-19 | $390,080.00 | $390,080.00 | 44 | — | — |
| 2011-05-18 | $399,600.00 | $399,600.00 | 44 | — | — |
| 2011-05-17 | $410,960.00 | $410,960.00 | 50 | — | — |
| 2011-05-16 | $418,400.00 | $418,400.00 | 46 | — | — |
| 2011-05-13 | $410,400.00 | $410,400.00 | 31 | — | — |
| 2011-05-12 | $404,960.00 | $404,960.00 | 40 | — | — |
| 2011-05-11 | $409,440.00 | $409,440.00 | 40 | — | — |
| 2011-05-10 | $401,520.00 | $401,520.00 | 39 | — | — |
| 2011-05-09 | $416,160.00 | $416,160.00 | 22 | — | — |
| 2011-05-06 | $430,560.00 | $430,560.00 | 54 | — | — |
| 2011-05-05 | $440,560.00 | $440,560.00 | 52 | — | — |
| 2011-05-04 | $428,000.00 | $428,000.00 | 39 | — | — |
| 2011-05-03 | $423,520.00 | $423,520.00 | 17 | — | — |
| 2011-05-02 | $414,160.00 | $414,160.00 | 23 | — | — |
| 2011-04-29 | $403,120.00 | $403,120.00 | 14 | — | — |
| 2011-04-28 | $402,000.00 | $402,000.00 | 22 | — | — |
| 2011-04-27 | $407,760.00 | $407,760.00 | 25 | — | — |
| 2011-04-26 | $413,280.00 | $413,280.00 | 23 | — | — |
| 2011-04-25 | $422,560.00 | $422,560.00 | 14 | — | — |
| 2011-04-21 | $432,400.00 | $432,400.00 | 34 | — | — |
| 2011-04-20 | $445,360.00 | $445,360.00 | 26 | — | — |
| 2011-04-19 | $464,560.00 | $464,560.00 | 32 | — | — |
| 2011-04-18 | $489,200.00 | $489,200.00 | 55 | — | — |
| 2011-04-15 | $478,080.00 | $478,080.00 | 30 | — | — |
| 2011-04-14 | $488,960.00 | $488,960.00 | 23 | — | — |
| 2011-04-13 | $493,520.00 | $493,520.00 | 24 | — | — |
| 2011-04-12 | $502,240.00 | $502,240.00 | 32 | — | — |
| 2011-04-11 | $497,520.00 | $497,520.00 | 19 | — | — |
| 2011-04-08 | $502,640.00 | $502,640.00 | 29 | — | — |
| 2011-04-07 | $493,520.00 | $493,520.00 | 23 | — | — |
| 2011-04-06 | $489,280.00 | $489,280.00 | 20 | — | — |
| 2011-04-05 | $491,440.00 | $491,440.00 | 19 | — | — |
| 2011-04-04 | $500,800.00 | $500,800.00 | 13 | — | — |
| 2011-04-01 | $505,280.00 | $505,280.00 | 19 | — | — |
| 2011-03-31 | $510,000.00 | $510,000.00 | 11 | — | — |
| 2011-03-30 | $511,040.00 | $511,040.00 | 14 | — | — |
| 2011-03-29 | $520,880.00 | $520,880.00 | 10 | — | — |
| 2011-03-28 | $533,680.00 | $533,680.00 | 13 | — | — |
| 2011-03-25 | $526,960.00 | $526,960.00 | 19 | — | — |
| 2011-03-24 | $527,440.00 | $527,440.00 | 13 | — | — |
| 2011-03-23 | $541,840.00 | $541,840.00 | 13 | — | — |
| 2011-03-22 | $560,880.00 | $560,880.00 | 5 | — | — |
| 2011-03-21 | $565,680.00 | $565,680.00 | 11 | — | — |
| 2011-03-18 | $613,680.00 | $613,680.00 | 6 | — | — |
| 2011-03-17 | $632,720.00 | $632,720.00 | 13 | — | — |
| 2011-03-16 | $657,280.00 | $657,280.00 | 33 | — | — |
| 2011-03-15 | $603,040.00 | $603,040.00 | 25 | — | — |
| 2011-03-14 | $579,680.00 | $579,680.00 | 3 | — | — |
| 2011-03-11 | $572,160.00 | $572,160.00 | 5 | — | — |
| 2011-03-10 | $588,320.00 | $588,320.00 | 5 | — | — |
| 2011-03-09 | $559,920.00 | $559,920.00 | 3 | — | — |
| 2011-03-08 | $552,560.00 | $552,560.00 | 2 | — | — |
| 2011-03-07 | $564,880.00 | $564,880.00 | 6 | — | — |
| 2011-03-04 | $550,880.00 | $550,880.00 | 5 | — | — |
| 2011-03-03 | $535,600.00 | $535,600.00 | 4 | — | — |
| 2011-03-02 | $564,800.00 | $564,800.00 | 10 | — | — |
| 2011-03-01 | $562,640.00 | $562,640.00 | 12 | — | — |
| 2011-02-28 | $524,320.00 | $524,320.00 | 8 | — | — |
| 2011-02-25 | $547,920.00 | $547,920.00 | 6 | — | — |
| 2011-02-24 | $583,600.00 | $583,600.00 | 3 | — | — |
| 2011-02-23 | $591,440.00 | $591,440.00 | 14 | — | — |
| 2011-02-22 | $566,400.00 | $566,400.00 | 14 | — | — |
| 2011-02-18 | $503,520.00 | $503,520.00 | 5 | — | — |
| 2011-02-17 | $498,320.00 | $498,320.00 | 6 | — | — |
| 2011-02-16 | $493,520.00 | $493,520.00 | 6 | — | — |
| 2011-02-15 | $487,760.00 | $487,760.00 | 4 | — | — |
| 2011-02-14 | $481,280.00 | $481,280.00 | 5 | — | — |
| 2011-02-11 | $485,600.00 | $485,600.00 | 5 | — | — |
| 2011-02-10 | $493,600.00 | $493,600.00 | 4 | — | — |
| 2011-02-09 | $494,000.00 | $494,000.00 | 7 | — | — |
| 2011-02-08 | $491,600.00 | $491,600.00 | 3 | — | — |
| 2011-02-07 | $498,400.00 | $498,400.00 | 3 | — | — |
| 2011-02-04 | $507,760.00 | $507,760.00 | 4 | — | — |
| 2011-02-03 | $520,000.00 | $520,000.00 | 2 | — | — |
| 2011-02-02 | $526,240.00 | $526,240.00 | 2 | — | — |
| 2011-02-01 | $528,400.00 | $528,400.00 | 5 | — | — |
| 2011-01-31 | $554,800.00 | $554,800.00 | 3 | — | — |
| 2011-01-28 | $557,040.00 | $557,040.00 | 8 | — | — |
| 2011-01-27 | $514,000.00 | $514,000.00 | 2 | — | — |
| 2011-01-26 | $523,840.00 | $523,840.00 | 4 | — | — |
| 2011-01-25 | $540,720.00 | $540,720.00 | 3 | — | — |
| 2011-01-24 | $547,680.00 | $547,680.00 | 4 | — | — |
| 2011-01-21 | $559,760.00 | $559,760.00 | 4 | — | — |
| 2011-01-20 | $554,480.00 | $554,480.00 | 12 | — | — |
| 2011-01-19 | $559,360.00 | $559,360.00 | 7 | — | — |
| 2011-01-18 | $531,680.00 | $531,680.00 | 3 | — | — |
| 2011-01-14 | $548,400.00 | $548,400.00 | 6 | — | — |
| 2011-01-13 | $572,000.00 | $572,000.00 | 2 | — | — |
| 2011-01-12 | $578,800.00 | $578,800.00 | 6 | — | — |
| 2011-01-11 | $605,840.00 | $605,840.00 | 8 | — | — |
| 2011-01-10 | $623,040.00 | $623,040.00 | 9 | — | — |
| 2011-01-07 | $624,320.00 | $624,320.00 | 5 | — | — |
| 2011-01-06 | $623,040.00 | $623,040.00 | 10 | — | — |
| 2011-01-05 | $620,400.00 | $620,400.00 | 9 | — | — |
| 2011-01-04 | $633,840.00 | $633,840.00 | 14 | — | — |