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
- 2008-12-03 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 | $6,348.00 | $6,348.00 | 18,470 | — | — |
| 2011-12-29 | $6,324.00 | $6,324.00 | 23,739 | — | — |
| 2011-12-28 | $6,880.00 | $6,880.00 | 24,505 | — | — |
| 2011-12-27 | $6,160.00 | $6,160.00 | 10,357 | — | — |
| 2011-12-23 | $6,000.00 | $6,000.00 | 3,778 | — | — |
| 2011-12-22 | $5,980.00 | $5,980.00 | 12,536 | — | — |
| 2011-12-21 | $5,876.00 | $5,876.00 | 14,023 | — | — |
| 2011-12-20 | $5,816.00 | $5,816.00 | 12,239 | — | — |
| 2011-12-19 | $6,176.00 | $6,176.00 | 20,868 | — | — |
| 2011-12-16 | $5,808.00 | $5,808.00 | 14,552 | — | — |
| 2011-12-15 | $6,080.00 | $6,080.00 | 19,527 | — | — |
| 2011-12-14 | $6,160.00 | $6,160.00 | 37,750 | — | — |
| 2011-12-13 | $5,500.00 | $5,500.00 | 24,600 | — | — |
| 2011-12-12 | $5,276.00 | $5,276.00 | 15,870 | — | — |
| 2011-12-09 | $5,012.00 | $5,012.00 | 12,503 | — | — |
| 2011-12-08 | $5,208.00 | $5,208.00 | 18,189 | — | — |
| 2011-12-07 | $4,924.00 | $4,924.00 | 9,790 | — | — |
| 2011-12-06 | $4,820.00 | $4,820.00 | 18,879 | — | — |
| 2011-12-05 | $5,112.00 | $5,112.00 | 12,402 | — | — |
| 2011-12-02 | $4,928.00 | $4,928.00 | 13,409 | — | — |
| 2011-12-01 | $4,864.00 | $4,864.00 | 13,127 | — | — |
| 2011-11-30 | $4,848.00 | $4,848.00 | 17,101 | — | — |
| 2011-11-29 | $5,192.00 | $5,192.00 | 12,444 | — | — |
| 2011-11-28 | $5,124.00 | $5,124.00 | 12,524 | — | — |
| 2011-11-25 | $5,504.00 | $5,504.00 | 12,093 | — | — |
| 2011-11-23 | $5,256.00 | $5,256.00 | 21,837 | — | — |
| 2011-11-22 | $4,936.00 | $4,936.00 | 26,538 | — | — |
| 2011-11-21 | $5,316.00 | $5,316.00 | 31,325 | — | — |
| 2011-11-18 | $5,124.00 | $5,124.00 | 29,247 | — | — |
| 2011-11-17 | $5,360.00 | $5,360.00 | 36,383 | — | — |
| 2011-11-16 | $4,724.00 | $4,724.00 | 21,946 | — | — |
| 2011-11-15 | $4,496.00 | $4,496.00 | 19,835 | — | — |
| 2011-11-14 | $4,588.00 | $4,588.00 | 21,019 | — | — |
| 2011-11-11 | $4,472.00 | $4,472.00 | 21,002 | — | — |
| 2011-11-10 | $4,652.00 | $4,652.00 | 26,085 | — | — |
| 2011-11-09 | $4,660.00 | $4,660.00 | 38,577 | — | — |
| 2011-11-08 | $4,420.00 | $4,420.00 | 22,702 | — | — |
| 2011-11-07 | $4,412.00 | $4,412.00 | 12,583 | — | — |
| 2011-11-04 | $4,648.00 | $4,648.00 | 20,508 | — | — |
| 2011-11-03 | $4,540.00 | $4,540.00 | 12,645 | — | — |
| 2011-11-02 | $4,652.00 | $4,652.00 | 20,377 | — | — |
| 2011-11-01 | $4,924.00 | $4,924.00 | 32,285 | — | — |
| 2011-10-31 | $4,628.00 | $4,628.00 | 14,673 | — | — |
| 2011-10-28 | $4,420.00 | $4,420.00 | 13,225 | — | — |
| 2011-10-27 | $4,480.00 | $4,480.00 | 29,477 | — | — |
| 2011-10-26 | $4,972.00 | $4,972.00 | 13,351 | — | — |
| 2011-10-25 | $4,996.00 | $4,996.00 | 28,037 | — | — |
| 2011-10-24 | $5,556.00 | $5,556.00 | 16,686 | — | — |
| 2011-10-21 | $5,696.00 | $5,696.00 | 17,103 | — | — |
| 2011-10-20 | $5,972.00 | $5,972.00 | 35,524 | — | — |
| 2011-10-19 | $5,820.00 | $5,820.00 | 20,641 | — | — |
| 2011-10-18 | $5,396.00 | $5,396.00 | 36,866 | — | — |
| 2011-10-17 | $5,552.00 | $5,552.00 | 16,093 | — | — |
| 2011-10-14 | $5,464.00 | $5,464.00 | 12,072 | — | — |
| 2011-10-13 | $5,604.00 | $5,604.00 | 16,832 | — | — |
| 2011-10-12 | $5,332.00 | $5,332.00 | 15,912 | — | — |
| 2011-10-11 | $5,496.00 | $5,496.00 | 17,641 | — | — |
| 2011-10-10 | $5,560.00 | $5,560.00 | 16,942 | — | — |
| 2011-10-07 | $5,932.00 | $5,932.00 | 26,042 | — | — |
| 2011-10-06 | $5,596.00 | $5,596.00 | 27,841 | — | — |
| 2011-10-05 | $6,356.00 | $6,356.00 | 35,852 | — | — |
| 2011-10-04 | $6,736.00 | $6,736.00 | 46,000 | — | — |
| 2011-10-03 | $6,588.00 | $6,588.00 | 22,844 | — | — |
| 2011-09-30 | $6,844.00 | $6,844.00 | 35,046 | — | — |
| 2011-09-29 | $6,396.00 | $6,396.00 | 41,326 | — | — |
| 2011-09-28 | $6,872.00 | $6,872.00 | 40,799 | — | — |
| 2011-09-27 | $5,972.00 | $5,972.00 | 42,579 | — | — |
| 2011-09-26 | $7,344.00 | $7,344.00 | 57,924 | — | — |
| 2011-09-23 | $7,736.00 | $7,736.00 | 79,560 | — | — |
| 2011-09-22 | $6,008.00 | $6,008.00 | 49,472 | — | — |
| 2011-09-21 | $5,032.00 | $5,032.00 | 19,807 | — | — |
| 2011-09-20 | $4,968.00 | $4,968.00 | 16,480 | — | — |
| 2011-09-19 | $5,012.00 | $5,012.00 | 22,625 | — | — |
| 2011-09-16 | $4,844.00 | $4,844.00 | 18,135 | — | — |
| 2011-09-15 | $4,988.00 | $4,988.00 | 28,270 | — | — |
| 2011-09-14 | $4,804.00 | $4,804.00 | 17,448 | — | — |
| 2011-09-13 | $4,748.00 | $4,748.00 | 14,344 | — | — |
| 2011-09-12 | $4,924.00 | $4,924.00 | 24,071 | — | — |
| 2011-09-09 | $4,604.00 | $4,604.00 | 20,574 | — | — |
| 2011-09-08 | $4,460.00 | $4,460.00 | 13,331 | — | — |
| 2011-09-07 | $4,616.00 | $4,616.00 | 27,255 | — | — |
| 2011-09-06 | $4,520.00 | $4,520.00 | 23,454 | — | — |
| 2011-09-02 | $4,280.00 | $4,280.00 | 26,153 | — | — |
| 2011-09-01 | $4,648.00 | $4,648.00 | 13,990 | — | — |
| 2011-08-31 | $4,664.00 | $4,664.00 | 22,230 | — | — |
| 2011-08-30 | $4,676.00 | $4,676.00 | 16,423 | — | — |
| 2011-08-29 | $4,840.00 | $4,840.00 | 18,059 | — | — |
| 2011-08-26 | $4,672.00 | $4,672.00 | 22,439 | — | — |
| 2011-08-25 | $4,768.00 | $4,768.00 | 29,290 | — | — |
| 2011-08-24 | $5,152.00 | $5,152.00 | 42,996 | — | — |
| 2011-08-23 | $4,732.00 | $4,732.00 | 37,821 | — | — |
| 2011-08-22 | $4,320.00 | $4,320.00 | 24,871 | — | — |
| 2011-08-19 | $4,532.00 | $4,532.00 | 39,094 | — | — |
| 2011-08-18 | $5,028.00 | $5,028.00 | 15,292 | — | — |
| 2011-08-17 | $5,120.00 | $5,120.00 | 19,252 | — | — |
| 2011-08-16 | $5,200.00 | $5,200.00 | 16,507 | — | — |
| 2011-08-15 | $5,304.00 | $5,304.00 | 12,936 | — | — |
| 2011-08-12 | $5,456.00 | $5,456.00 | 20,048 | — | — |
| 2011-08-11 | $5,564.00 | $5,564.00 | 22,357 | — | — |
| 2011-08-10 | $5,376.00 | $5,376.00 | 38,757 | — | — |
| 2011-08-09 | $6,020.00 | $6,020.00 | 39,237 | — | — |
| 2011-08-08 | $5,548.00 | $5,548.00 | 39,895 | — | — |
| 2011-08-05 | $5,732.00 | $5,732.00 | 54,664 | — | — |
| 2011-08-04 | $5,632.00 | $5,632.00 | 73,520 | — | — |
| 2011-08-03 | $4,920.00 | $4,920.00 | 48,619 | — | — |
| 2011-08-02 | $5,128.00 | $5,128.00 | 34,279 | — | — |
| 2011-08-01 | $5,552.00 | $5,552.00 | 26,787 | — | — |
| 2011-07-29 | $5,396.00 | $5,396.00 | 25,199 | — | — |
| 2011-07-28 | $5,412.00 | $5,412.00 | 26,052 | — | — |
| 2011-07-27 | $5,308.00 | $5,308.00 | 33,347 | — | — |
| 2011-07-26 | $5,124.00 | $5,124.00 | 23,704 | — | — |
| 2011-07-25 | $5,280.00 | $5,280.00 | 24,967 | — | — |
| 2011-07-22 | $5,356.00 | $5,356.00 | 32,711 | — | — |
| 2011-07-21 | $5,572.00 | $5,572.00 | 41,724 | — | — |
| 2011-07-20 | $5,344.00 | $5,344.00 | 41,195 | — | — |
| 2011-07-19 | $5,688.00 | $5,688.00 | 42,803 | — | — |
| 2011-07-18 | $5,300.00 | $5,300.00 | 27,446 | — | — |
| 2011-07-15 | $5,688.00 | $5,688.00 | 21,184 | — | — |
| 2011-07-14 | $5,968.00 | $5,968.00 | 29,406 | — | — |
| 2011-07-13 | $6,108.00 | $6,108.00 | 38,271 | — | — |
| 2011-07-12 | $6,896.00 | $6,896.00 | 21,057 | — | — |
| 2011-07-11 | $7,064.00 | $7,064.00 | 19,072 | — | — |
| 2011-07-08 | $6,740.00 | $6,740.00 | 16,815 | — | — |
| 2011-07-07 | $6,844.00 | $6,844.00 | 20,843 | — | — |
| 2011-07-06 | $7,004.00 | $7,004.00 | 16,028 | — | — |
| 2011-07-05 | $7,204.00 | $7,204.00 | 26,515 | — | — |
| 2011-07-01 | $7,960.00 | $7,960.00 | 16,591 | — | — |
| 2011-06-30 | $7,596.00 | $7,596.00 | 13,569 | — | — |
| 2011-06-29 | $7,528.00 | $7,528.00 | 23,906 | — | — |
| 2011-06-28 | $8,004.00 | $8,004.00 | 18,612 | — | — |
| 2011-06-27 | $8,188.00 | $8,188.00 | 23,332 | — | — |
| 2011-06-24 | $7,832.00 | $7,832.00 | 30,769 | — | — |
| 2011-06-23 | $7,400.00 | $7,400.00 | 35,901 | — | — |
| 2011-06-22 | $6,948.00 | $6,948.00 | 17,842 | — | — |
| 2011-06-21 | $6,944.00 | $6,944.00 | 16,799 | — | — |
| 2011-06-20 | $7,124.00 | $7,124.00 | 13,684 | — | — |
| 2011-06-17 | $7,188.00 | $7,188.00 | 17,719 | — | — |
| 2011-06-16 | $7,324.00 | $7,324.00 | 18,530 | — | — |
| 2011-06-15 | $7,212.00 | $7,212.00 | 31,005 | — | — |
| 2011-06-14 | $7,304.00 | $7,304.00 | 33,951 | — | — |
| 2011-06-13 | $7,668.00 | $7,668.00 | 42,275 | — | — |
| 2011-06-10 | $7,128.00 | $7,128.00 | 27,765 | — | — |
| 2011-06-09 | $6,596.00 | $6,596.00 | 24,488 | — | — |
| 2011-06-08 | $6,852.00 | $6,852.00 | 26,500 | — | — |
| 2011-06-07 | $6,844.00 | $6,844.00 | 30,167 | — | — |
| 2011-06-06 | $7,000.00 | $7,000.00 | 28,207 | — | — |
| 2011-06-03 | $7,188.00 | $7,188.00 | 41,309 | — | — |
| 2011-06-02 | $7,264.00 | $7,264.00 | 49,259 | — | — |
| 2011-06-01 | $7,096.00 | $7,096.00 | 40,887 | — | — |
| 2011-05-31 | $6,436.00 | $6,436.00 | 25,666 | — | — |
| 2011-05-27 | $6,648.00 | $6,648.00 | 24,138 | — | — |
| 2011-05-26 | $6,848.00 | $6,848.00 | 37,734 | — | — |
| 2011-05-25 | $6,692.00 | $6,692.00 | 36,053 | — | — |
| 2011-05-24 | $7,168.00 | $7,168.00 | 38,630 | — | — |
| 2011-05-23 | $7,836.00 | $7,836.00 | 23,270 | — | — |
| 2011-05-20 | $7,872.00 | $7,872.00 | 40,416 | — | — |
| 2011-05-19 | $7,864.00 | $7,864.00 | 40,978 | — | — |
| 2011-05-18 | $7,892.00 | $7,892.00 | 48,412 | — | — |
| 2011-05-17 | $8,468.00 | $8,468.00 | 58,452 | — | — |
| 2011-05-16 | $8,584.00 | $8,584.00 | 50,218 | — | — |
| 2011-05-13 | $7,880.00 | $7,880.00 | 74,482 | — | — |
| 2011-05-12 | $8,720.00 | $8,720.00 | 126,953 | — | — |
| 2011-05-11 | $8,680.00 | $8,680.00 | 95,299 | — | — |
| 2011-05-10 | $7,516.00 | $7,516.00 | 39,849 | — | — |
| 2011-05-09 | $7,732.00 | $7,732.00 | 65,432 | — | — |
| 2011-05-06 | $9,244.00 | $9,244.00 | 155,040 | — | — |
| 2011-05-05 | $9,736.00 | $9,736.00 | 184,755 | — | — |
| 2011-05-04 | $7,780.00 | $7,780.00 | 122,278 | — | — |
| 2011-05-03 | $7,004.00 | $7,004.00 | 114,055 | — | — |
| 2011-05-02 | $6,360.00 | $6,360.00 | 109,674 | — | — |
| 2011-04-29 | $5,456.00 | $5,456.00 | 65,572 | — | — |
| 2011-04-28 | $5,372.00 | $5,372.00 | 83,558 | — | — |
| 2011-04-27 | $5,464.00 | $5,464.00 | 70,457 | — | — |
| 2011-04-26 | $6,304.00 | $6,304.00 | 68,500 | — | — |
| 2011-04-25 | $5,832.00 | $5,832.00 | 88,790 | — | — |
| 2011-04-21 | $5,896.00 | $5,896.00 | 35,444 | — | — |
| 2011-04-20 | $6,312.00 | $6,312.00 | 38,100 | — | — |
| 2011-04-19 | $6,668.00 | $6,668.00 | 19,549 | — | — |
| 2011-04-18 | $6,856.00 | $6,856.00 | 23,493 | — | — |
| 2011-04-15 | $7,060.00 | $7,060.00 | 20,822 | — | — |
| 2011-04-14 | $7,352.00 | $7,352.00 | 19,299 | — | — |
| 2011-04-13 | $7,940.00 | $7,940.00 | 17,469 | — | — |
| 2011-04-12 | $8,132.00 | $8,132.00 | 16,681 | — | — |
| 2011-04-11 | $8,084.00 | $8,084.00 | 16,470 | — | — |
| 2011-04-08 | $7,860.00 | $7,860.00 | 9,607 | — | — |
| 2011-04-07 | $8,340.00 | $8,340.00 | 4,149 | — | — |
| 2011-04-06 | $8,392.00 | $8,392.00 | 5,456 | — | — |
| 2011-04-05 | $8,540.00 | $8,540.00 | 6,458 | — | — |
| 2011-04-04 | $8,904.00 | $8,904.00 | 3,782 | — | — |
| 2011-04-01 | $9,280.00 | $9,280.00 | 3,643 | — | — |
| 2011-03-31 | $9,332.00 | $9,332.00 | 3,388 | — | — |
| 2011-03-30 | $9,456.00 | $9,456.00 | 4,040 | — | — |
| 2011-03-29 | $9,652.00 | $9,652.00 | 2,911 | — | — |
| 2011-03-28 | $9,656.00 | $9,656.00 | 4,479 | — | — |
| 2011-03-25 | $9,572.00 | $9,572.00 | 5,821 | — | — |
| 2011-03-24 | $9,688.00 | $9,688.00 | 10,486 | — | — |
| 2011-03-23 | $9,568.00 | $9,568.00 | 5,245 | — | — |
| 2011-03-22 | $10,076.00 | $10,076.00 | 3,690 | — | — |
| 2011-03-21 | $10,248.00 | $10,248.00 | 4,612 | — | — |
| 2011-03-18 | $10,868.00 | $10,868.00 | 3,605 | — | — |
| 2011-03-17 | $11,388.00 | $11,388.00 | 4,047 | — | — |
| 2011-03-16 | $11,480.00 | $11,480.00 | 7,526 | — | — |
| 2011-03-15 | $11,344.00 | $11,344.00 | 7,226 | — | — |
| 2011-03-14 | $10,588.00 | $10,588.00 | 4,053 | — | — |
| 2011-03-11 | $10,628.00 | $10,628.00 | 9,891 | — | — |
| 2011-03-10 | $11,156.00 | $11,156.00 | 8,786 | — | — |
| 2011-03-09 | $10,608.00 | $10,608.00 | 5,961 | — | — |
| 2011-03-08 | $10,668.00 | $10,668.00 | 6,741 | — | — |
| 2011-03-07 | $10,644.00 | $10,644.00 | 6,347 | — | — |
| 2011-03-04 | $11,100.00 | $11,100.00 | 6,874 | — | — |
| 2011-03-03 | $11,984.00 | $11,984.00 | 6,502 | — | — |
| 2011-03-02 | $11,696.00 | $11,696.00 | 6,075 | — | — |
| 2011-03-01 | $11,676.00 | $11,676.00 | 6,911 | — | — |
| 2011-02-28 | $12,280.00 | $12,280.00 | 6,656 | — | — |
| 2011-02-25 | $12,732.00 | $12,732.00 | 7,216 | — | — |
| 2011-02-24 | $13,792.00 | $13,792.00 | 1,151 | — | — |
| 2011-02-23 | $12,640.00 | $12,640.00 | 2,804 | — | — |
| 2011-02-22 | $12,960.00 | $12,960.00 | 3,374 | — | — |
| 2011-02-18 | $13,392.00 | $13,392.00 | 3,903 | — | — |
| 2011-02-17 | $14,160.00 | $14,160.00 | 3,775 | — | — |
| 2011-02-16 | $15,248.00 | $15,248.00 | 1,753 | — | — |
| 2011-02-15 | $15,184.00 | $15,184.00 | 1,170 | — | — |
| 2011-02-14 | $15,232.00 | $15,232.00 | 1,575 | — | — |
| 2011-02-11 | $16,000.00 | $16,000.00 | 1,625 | — | — |
| 2011-02-10 | $15,760.00 | $15,760.00 | 1,843 | — | — |
| 2011-02-09 | $15,728.00 | $15,728.00 | 2,165 | — | — |
| 2011-02-08 | $15,600.00 | $15,600.00 | 2,857 | — | — |
| 2011-02-07 | $16,704.00 | $16,704.00 | 1,351 | — | — |
| 2011-02-04 | $16,992.00 | $16,992.00 | 2,493 | — | — |
| 2011-02-03 | $17,184.00 | $17,184.00 | 2,446 | — | — |
| 2011-02-02 | $17,936.00 | $17,936.00 | 1,333 | — | — |
| 2011-02-01 | $17,664.00 | $17,664.00 | 2,357 | — | — |
| 2011-01-31 | $18,368.00 | $18,368.00 | 2,388 | — | — |
| 2011-01-28 | $18,400.00 | $18,400.00 | 4,825 | — | — |
| 2011-01-27 | $20,096.00 | $20,096.00 | 2,905 | — | — |
| 2011-01-26 | $19,184.00 | $19,184.00 | 3,073 | — | — |
| 2011-01-25 | $20,192.00 | $20,192.00 | 3,100 | — | — |
| 2011-01-24 | $20,096.00 | $20,096.00 | 3,033 | — | — |
| 2011-01-21 | $19,360.00 | $19,360.00 | 2,605 | — | — |
| 2011-01-20 | $19,408.00 | $19,408.00 | 3,550 | — | — |
| 2011-01-19 | $17,856.00 | $17,856.00 | 2,003 | — | — |
| 2011-01-18 | $17,808.00 | $17,808.00 | 1,690 | — | — |
| 2011-01-14 | $18,288.00 | $18,288.00 | 3,465 | — | — |
| 2011-01-13 | $17,984.00 | $17,984.00 | 2,455 | — | — |
| 2011-01-12 | $16,832.00 | $16,832.00 | 1,429 | — | — |
| 2011-01-11 | $16,976.00 | $16,976.00 | 1,899 | — | — |
| 2011-01-10 | $17,712.00 | $17,712.00 | 1,223 | — | — |
| 2011-01-07 | $17,936.00 | $17,936.00 | 3,214 | — | — |
| 2011-01-06 | $17,584.00 | $17,584.00 | 3,595 | — | — |
| 2011-01-05 | $17,312.00 | $17,312.00 | 3,213 | — | — |
| 2011-01-04 | $16,896.00 | $16,896.00 | 3,027 | — | — |
| 2011-01-03 | $15,952.00 | $15,952.00 | 1,778 | — | — |