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
- 1995-10-12 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 | $25,828.00 | $25,828.00 | 21 | — | — |
| 2011-12-29 | $25,542.00 | $25,542.00 | 34 | — | — |
| 2011-12-28 | $24,662.00 | $24,662.00 | 16 | — | — |
| 2011-12-27 | $25,432.00 | $25,432.00 | 11 | — | — |
| 2011-12-23 | $25,894.00 | $25,894.00 | 16 | — | — |
| 2011-12-22 | $25,432.00 | $25,432.00 | 11 | — | — |
| 2011-12-21 | $25,256.00 | $25,256.00 | 10 | — | — |
| 2011-12-20 | $25,542.00 | $25,542.00 | 20 | — | — |
| 2011-12-19 | $24,024.00 | $24,024.00 | 12 | — | — |
| 2011-12-16 | $24,200.00 | $24,200.00 | 25 | — | — |
| 2011-12-15 | $24,508.00 | $24,508.00 | 13 | — | — |
| 2011-12-14 | $24,882.00 | $24,882.00 | 22 | — | — |
| 2011-12-13 | $24,618.00 | $24,618.00 | 20 | — | — |
| 2011-12-12 | $25,036.00 | $25,036.00 | 11 | — | — |
| 2011-12-09 | $25,454.00 | $25,454.00 | 21 | — | — |
| 2011-12-08 | $23,496.00 | $23,496.00 | 16 | — | — |
| 2011-12-07 | $24,992.00 | $24,992.00 | 11 | — | — |
| 2011-12-06 | $24,948.00 | $24,948.00 | 7 | — | — |
| 2011-12-05 | $24,552.00 | $24,552.00 | 8 | — | — |
| 2011-12-02 | $24,200.00 | $24,200.00 | 14 | — | — |
| 2011-12-01 | $25,322.00 | $25,322.00 | 19 | — | — |
| 2011-11-30 | $26,224.00 | $26,224.00 | 31 | — | — |
| 2011-11-29 | $24,332.00 | $24,332.00 | 10 | — | — |
| 2011-11-28 | $24,574.00 | $24,574.00 | 17 | — | — |
| 2011-11-25 | $22,528.00 | $22,528.00 | 12 | — | — |
| 2011-11-23 | $24,112.00 | $24,112.00 | 26 | — | — |
| 2011-11-22 | $25,630.00 | $25,630.00 | 20 | — | — |
| 2011-11-21 | $25,146.00 | $25,146.00 | 24 | — | — |
| 2011-11-18 | $25,938.00 | $25,938.00 | 13 | — | — |
| 2011-11-17 | $25,608.00 | $25,608.00 | 20 | — | — |
| 2011-11-16 | $26,114.00 | $26,114.00 | 13 | — | — |
| 2011-11-15 | $27,302.00 | $27,302.00 | 17 | — | — |
| 2011-11-14 | $26,686.00 | $26,686.00 | 21 | — | — |
| 2011-11-11 | $27,478.00 | $27,478.00 | 19 | — | — |
| 2011-11-10 | $27,148.00 | $27,148.00 | 23 | — | — |
| 2011-11-09 | $26,576.00 | $26,576.00 | 22 | — | — |
| 2011-11-08 | $27,566.00 | $27,566.00 | 20 | — | — |
| 2011-11-07 | $26,598.00 | $26,598.00 | 14 | — | — |
| 2011-11-04 | $27,632.00 | $27,632.00 | 55 | — | — |
| 2011-11-03 | $25,520.00 | $25,520.00 | 28 | — | — |
| 2011-11-02 | $24,860.00 | $24,860.00 | 31 | — | — |
| 2011-11-01 | $24,310.00 | $24,310.00 | 39 | — | — |
| 2011-10-31 | $25,520.00 | $25,520.00 | 34 | — | — |
| 2011-10-28 | $24,266.00 | $24,266.00 | 50 | — | — |
| 2011-10-27 | $22,880.00 | $22,880.00 | 33 | — | — |
| 2011-10-26 | $22,330.00 | $22,330.00 | 9 | — | — |
| 2011-10-25 | $21,560.00 | $21,560.00 | 10 | — | — |
| 2011-10-24 | $21,912.00 | $21,912.00 | 23 | — | — |
| 2011-10-21 | $21,318.00 | $21,318.00 | 15 | — | — |
| 2011-10-20 | $20,834.00 | $20,834.00 | 13 | — | — |
| 2011-10-19 | $20,460.00 | $20,460.00 | 12 | — | — |
| 2011-10-18 | $20,878.00 | $20,878.00 | 12 | — | — |
| 2011-10-17 | $20,680.00 | $20,680.00 | 10 | — | — |
| 2011-10-14 | $21,714.00 | $21,714.00 | 10 | — | — |
| 2011-10-13 | $21,340.00 | $21,340.00 | 6 | — | — |
| 2011-10-12 | $21,560.00 | $21,560.00 | 15 | — | — |
| 2011-10-11 | $21,670.00 | $21,670.00 | 9 | — | — |
| 2011-10-10 | $22,088.00 | $22,088.00 | 13 | — | — |
| 2011-10-07 | $21,230.00 | $21,230.00 | 18 | — | — |
| 2011-10-06 | $21,164.00 | $21,164.00 | 16 | — | — |
| 2011-10-05 | $20,900.00 | $20,900.00 | 30 | — | — |
| 2011-10-04 | $20,900.00 | $20,900.00 | 54 | — | — |
| 2011-10-03 | $20,152.00 | $20,152.00 | 20 | — | — |
| 2011-09-30 | $21,560.00 | $21,560.00 | 26 | — | — |
| 2011-09-29 | $21,428.00 | $21,428.00 | 8 | — | — |
| 2011-09-28 | $21,120.00 | $21,120.00 | 10 | — | — |
| 2011-09-27 | $22,220.00 | $22,220.00 | 16 | — | — |
| 2011-09-26 | $22,462.00 | $22,462.00 | 12 | — | — |
| 2011-09-23 | $22,044.00 | $22,044.00 | 14 | — | — |
| 2011-09-22 | $21,868.00 | $21,868.00 | 33 | — | — |
| 2011-09-21 | $22,066.00 | $22,066.00 | 15 | — | — |
| 2011-09-20 | $22,528.00 | $22,528.00 | 12 | — | — |
| 2011-09-19 | $22,198.00 | $22,198.00 | 8 | — | — |
| 2011-09-16 | $22,660.00 | $22,660.00 | 22 | — | — |
| 2011-09-15 | $22,198.00 | $22,198.00 | 13 | — | — |
| 2011-09-14 | $21,978.00 | $21,978.00 | 9 | — | — |
| 2011-09-13 | $21,956.00 | $21,956.00 | 15 | — | — |
| 2011-09-12 | $22,132.00 | $22,132.00 | 12 | — | — |
| 2011-09-09 | $22,154.00 | $22,154.00 | 17 | — | — |
| 2011-09-08 | $23,386.00 | $23,386.00 | 8 | — | — |
| 2011-09-07 | $24,398.00 | $24,398.00 | 9 | — | — |
| 2011-09-06 | $23,298.00 | $23,298.00 | 8 | — | — |
| 2011-09-02 | $23,584.00 | $23,584.00 | 13 | — | — |
| 2011-09-01 | $24,552.00 | $24,552.00 | 19 | — | — |
| 2011-08-31 | $26,268.00 | $26,268.00 | 22 | — | — |
| 2011-08-30 | $26,004.00 | $26,004.00 | 9 | — | — |
| 2011-08-29 | $25,894.00 | $25,894.00 | 12 | — | — |
| 2011-08-26 | $24,288.00 | $24,288.00 | 13 | — | — |
| 2011-08-25 | $24,024.00 | $24,024.00 | 15 | — | — |
| 2011-08-24 | $26,356.00 | $26,356.00 | 12 | — | — |
| 2011-08-23 | $25,124.00 | $25,124.00 | 11 | — | — |
| 2011-08-22 | $24,574.00 | $24,574.00 | 14 | — | — |
| 2011-08-19 | $24,222.00 | $24,222.00 | 11 | — | — |
| 2011-08-18 | $23,826.00 | $23,826.00 | 25 | — | — |
| 2011-08-17 | $25,168.00 | $25,168.00 | 56 | — | — |
| 2011-08-16 | $26,136.00 | $26,136.00 | 15 | — | — |
| 2011-08-15 | $26,158.00 | $26,158.00 | 17 | — | — |
| 2011-08-12 | $25,168.00 | $25,168.00 | 17 | — | — |
| 2011-08-11 | $25,718.00 | $25,718.00 | 23 | — | — |
| 2011-08-10 | $23,892.00 | $23,892.00 | 40 | — | — |
| 2011-08-09 | $24,684.00 | $24,684.00 | 60 | — | — |
| 2011-08-08 | $22,682.00 | $22,682.00 | 37 | — | — |
| 2011-08-05 | $25,300.00 | $25,300.00 | 233 | — | — |
| 2011-08-04 | $26,730.00 | $26,730.00 | 38 | — | — |
| 2011-08-03 | $29,194.00 | $29,194.00 | 21 | — | — |
| 2011-08-02 | $29,788.00 | $29,788.00 | 14 | — | — |
| 2011-08-01 | $30,888.00 | $30,888.00 | 20 | — | — |
| 2011-07-29 | $31,812.00 | $31,812.00 | 9 | — | — |
| 2011-07-28 | $31,504.00 | $31,504.00 | 11 | — | — |
| 2011-07-27 | $31,460.00 | $31,460.00 | 18 | — | — |
| 2011-07-26 | $32,384.00 | $32,384.00 | 15 | — | — |
| 2011-07-25 | $33,660.00 | $33,660.00 | 14 | — | — |
| 2011-07-22 | $34,540.00 | $34,540.00 | 10 | — | — |
| 2011-07-21 | $34,782.00 | $34,782.00 | 8 | — | — |
| 2011-07-20 | $35,002.00 | $35,002.00 | 3 | — | — |
| 2011-07-19 | $35,354.00 | $35,354.00 | 15 | — | — |
| 2011-07-18 | $34,782.00 | $34,782.00 | 11 | — | — |
| 2011-07-15 | $34,826.00 | $34,826.00 | 17 | — | — |
| 2011-07-14 | $34,760.00 | $34,760.00 | 12 | — | — |
| 2011-07-13 | $35,706.00 | $35,706.00 | 17 | — | — |
| 2011-07-12 | $36,630.00 | $36,630.00 | 9 | — | — |
| 2011-07-11 | $36,410.00 | $36,410.00 | 13 | — | — |
| 2011-07-08 | $37,840.00 | $37,840.00 | 34 | — | — |
| 2011-07-07 | $37,840.00 | $37,840.00 | 9 | — | — |
| 2011-07-06 | $37,400.00 | $37,400.00 | 20 | — | — |
| 2011-07-05 | $37,598.00 | $37,598.00 | 26 | — | — |
| 2011-07-01 | $37,686.00 | $37,686.00 | 17 | — | — |
| 2011-06-30 | $37,466.00 | $37,466.00 | 11 | — | — |
| 2011-06-29 | $37,092.00 | $37,092.00 | 16 | — | — |
| 2011-06-28 | $38,148.00 | $38,148.00 | 17 | — | — |
| 2011-06-27 | $38,258.00 | $38,258.00 | 39 | — | — |
| 2011-06-24 | $38,456.00 | $38,456.00 | 647 | — | — |
| 2011-06-23 | $37,906.00 | $37,906.00 | 24 | — | — |
| 2011-06-22 | $38,940.00 | $38,940.00 | 17 | — | — |
| 2011-06-21 | $38,478.00 | $38,478.00 | 10 | — | — |
| 2011-06-20 | $37,774.00 | $37,774.00 | 22 | — | — |
| 2011-06-17 | $35,948.00 | $35,948.00 | 24 | — | — |
| 2011-06-16 | $36,762.00 | $36,762.00 | 16 | — | — |
| 2011-06-15 | $36,630.00 | $36,630.00 | 25 | — | — |
| 2011-06-14 | $37,642.00 | $37,642.00 | 45 | — | — |
| 2011-06-13 | $40,414.00 | $40,414.00 | 51 | — | — |
| 2011-06-10 | $40,744.00 | $40,744.00 | 28 | — | — |
| 2011-06-09 | $39,820.00 | $39,820.00 | 23 | — | — |
| 2011-06-08 | $39,798.00 | $39,798.00 | 19 | — | — |
| 2011-06-07 | $39,776.00 | $39,776.00 | 14 | — | — |
| 2011-06-06 | $40,326.00 | $40,326.00 | 61 | — | — |
| 2011-06-03 | $39,842.00 | $39,842.00 | 27 | — | — |
| 2011-06-02 | $40,150.00 | $40,150.00 | 25 | — | — |
| 2011-06-01 | $38,522.00 | $38,522.00 | 16 | — | — |
| 2011-05-31 | $38,522.00 | $38,522.00 | 14 | — | — |
| 2011-05-27 | $38,368.00 | $38,368.00 | 21 | — | — |
| 2011-05-26 | $39,204.00 | $39,204.00 | 10 | — | — |
| 2011-05-25 | $39,468.00 | $39,468.00 | 27 | — | — |
| 2011-05-24 | $41,008.00 | $41,008.00 | 72 | — | — |
| 2011-05-23 | $34,738.00 | $34,738.00 | 12 | — | — |
| 2011-05-20 | $34,738.00 | $34,738.00 | 7 | — | — |
| 2011-05-19 | $34,254.00 | $34,254.00 | 8 | — | — |
| 2011-05-18 | $34,232.00 | $34,232.00 | 5 | — | — |
| 2011-05-17 | $34,232.00 | $34,232.00 | 5 | — | — |
| 2011-05-16 | $34,034.00 | $34,034.00 | 5 | — | — |
| 2011-05-13 | $34,276.00 | $34,276.00 | 4 | — | — |
| 2011-05-12 | $34,386.00 | $34,386.00 | 13 | — | — |
| 2011-05-11 | $34,122.00 | $34,122.00 | 9 | — | — |
| 2011-05-10 | $34,320.00 | $34,320.00 | 9 | — | — |
| 2011-05-09 | $34,166.00 | $34,166.00 | 15 | — | — |
| 2011-05-06 | $34,100.00 | $34,100.00 | 13 | — | — |
| 2011-05-05 | $34,408.00 | $34,408.00 | 14 | — | — |
| 2011-05-04 | $34,100.00 | $34,100.00 | 8 | — | — |
| 2011-05-03 | $34,320.00 | $34,320.00 | 10 | — | — |
| 2011-05-02 | $34,320.00 | $34,320.00 | 10 | — | — |
| 2011-04-29 | $34,122.00 | $34,122.00 | 3 | — | — |
| 2011-04-28 | $34,298.00 | $34,298.00 | 4 | — | — |
| 2011-04-27 | $34,232.00 | $34,232.00 | 7 | — | — |
| 2011-04-26 | $33,924.00 | $33,924.00 | 5 | — | — |
| 2011-04-25 | $33,946.00 | $33,946.00 | 3 | — | — |
| 2011-04-21 | $34,100.00 | $34,100.00 | 5 | — | — |
| 2011-04-20 | $34,232.00 | $34,232.00 | 8 | — | — |
| 2011-04-19 | $34,144.00 | $34,144.00 | 15 | — | — |
| 2011-04-18 | $34,034.00 | $34,034.00 | 8 | — | — |
| 2011-04-15 | $33,990.00 | $33,990.00 | 10 | — | — |
| 2011-04-14 | $34,254.00 | $34,254.00 | 7 | — | — |
| 2011-04-13 | $33,638.00 | $33,638.00 | 6 | — | — |
| 2011-04-12 | $34,100.00 | $34,100.00 | 9 | — | — |
| 2011-04-11 | $34,320.00 | $34,320.00 | 12 | — | — |
| 2011-04-08 | $34,100.00 | $34,100.00 | 10 | — | — |
| 2011-04-07 | $34,298.00 | $34,298.00 | 9 | — | — |
| 2011-04-06 | $34,386.00 | $34,386.00 | 16 | — | — |
| 2011-04-05 | $34,386.00 | $34,386.00 | 6 | — | — |
| 2011-04-04 | $34,320.00 | $34,320.00 | 13 | — | — |
| 2011-04-01 | $34,100.00 | $34,100.00 | 15 | — | — |
| 2011-03-31 | $33,660.00 | $33,660.00 | 17 | — | — |
| 2011-03-30 | $34,276.00 | $34,276.00 | 11 | — | — |
| 2011-03-29 | $34,276.00 | $34,276.00 | 11 | — | — |
| 2011-03-28 | $34,034.00 | $34,034.00 | 8 | — | — |
| 2011-03-25 | $33,682.00 | $33,682.00 | 4 | — | — |
| 2011-03-24 | $33,660.00 | $33,660.00 | 7 | — | — |
| 2011-03-23 | $33,792.00 | $33,792.00 | 3 | — | — |
| 2011-03-22 | $34,078.00 | $34,078.00 | 11 | — | — |
| 2011-03-21 | $34,320.00 | $34,320.00 | 7 | — | — |
| 2011-03-18 | $33,660.00 | $33,660.00 | 6 | — | — |
| 2011-03-17 | $33,770.00 | $33,770.00 | 14 | — | — |
| 2011-03-16 | $33,594.00 | $33,594.00 | 15 | — | — |
| 2011-03-15 | $34,144.00 | $34,144.00 | 16 | — | — |
| 2011-03-14 | $34,452.00 | $34,452.00 | 79 | — | — |
| 2011-03-11 | $33,154.00 | $33,154.00 | 22 | — | — |
| 2011-03-10 | $33,682.00 | $33,682.00 | 12 | — | — |
| 2011-03-09 | $34,144.00 | $34,144.00 | 4 | — | — |
| 2011-03-08 | $34,650.00 | $34,650.00 | 15 | — | — |
| 2011-03-07 | $34,012.00 | $34,012.00 | 14 | — | — |
| 2011-03-04 | $34,364.00 | $34,364.00 | 5 | — | — |
| 2011-03-03 | $33,990.00 | $33,990.00 | 10 | — | — |
| 2011-03-02 | $33,550.00 | $33,550.00 | 4 | — | — |
| 2011-03-01 | $33,880.00 | $33,880.00 | 27 | — | — |
| 2011-02-28 | $34,540.00 | $34,540.00 | 6 | — | — |
| 2011-02-25 | $34,716.00 | $34,716.00 | 4 | — | — |
| 2011-02-24 | $34,540.00 | $34,540.00 | 14 | — | — |
| 2011-02-23 | $34,694.00 | $34,694.00 | 14 | — | — |
| 2011-02-22 | $34,782.00 | $34,782.00 | 13 | — | — |
| 2011-02-18 | $34,980.00 | $34,980.00 | 7 | — | — |
| 2011-02-17 | $35,090.00 | $35,090.00 | 9 | — | — |
| 2011-02-16 | $34,958.00 | $34,958.00 | 9 | — | — |
| 2011-02-15 | $34,870.00 | $34,870.00 | 15 | — | — |
| 2011-02-14 | $34,892.00 | $34,892.00 | 9 | — | — |
| 2011-02-11 | $35,530.00 | $35,530.00 | 8 | — | — |
| 2011-02-10 | $34,892.00 | $34,892.00 | 4 | — | — |
| 2011-02-09 | $34,980.00 | $34,980.00 | 7 | — | — |
| 2011-02-08 | $35,090.00 | $35,090.00 | 5 | — | — |
| 2011-02-07 | $35,134.00 | $35,134.00 | 6 | — | — |
| 2011-02-04 | $35,420.00 | $35,420.00 | 11 | — | — |
| 2011-02-03 | $35,508.00 | $35,508.00 | 14 | — | — |
| 2011-02-02 | $35,024.00 | $35,024.00 | 7 | — | — |
| 2011-02-01 | $34,870.00 | $34,870.00 | 11 | — | — |
| 2011-01-31 | $34,870.00 | $34,870.00 | 22 | — | — |
| 2011-01-28 | $34,958.00 | $34,958.00 | 25 | — | — |
| 2011-01-27 | $35,046.00 | $35,046.00 | 10 | — | — |
| 2011-01-26 | $35,200.00 | $35,200.00 | 13 | — | — |
| 2011-01-25 | $35,024.00 | $35,024.00 | 16 | — | — |
| 2011-01-24 | $35,222.00 | $35,222.00 | 21 | — | — |
| 2011-01-21 | $36,300.00 | $36,300.00 | 15 | — | — |
| 2011-01-20 | $36,652.00 | $36,652.00 | 7 | — | — |
| 2011-01-19 | $37,224.00 | $37,224.00 | 13 | — | — |
| 2011-01-18 | $38,082.00 | $38,082.00 | 21 | — | — |
| 2011-01-14 | $37,290.00 | $37,290.00 | 5 | — | — |
| 2011-01-13 | $37,576.00 | $37,576.00 | 14 | — | — |
| 2011-01-12 | $37,862.00 | $37,862.00 | 12 | — | — |
| 2011-01-11 | $37,840.00 | $37,840.00 | 10 | — | — |
| 2011-01-10 | $37,400.00 | $37,400.00 | 10 | — | — |
| 2011-01-07 | $37,708.00 | $37,708.00 | 11 | — | — |
| 2011-01-06 | $37,994.00 | $37,994.00 | 15 | — | — |
| 2011-01-05 | $37,510.00 | $37,510.00 | 26 | — | — |
| 2011-01-04 | $36,586.00 | $36,586.00 | 21 | — | — |
| 2011-01-03 | $37,026.00 | $37,026.00 | 16 | — | — |