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
- 2010-10-27 to 2026-08-28
- 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 |
|---|---|---|---|
| 2011-12-30 | $65.00 | $65.00 | 5,965 |
| 2011-12-29 | $66.50 | $66.50 | 11,955 |
| 2011-12-28 | $71.00 | $71.00 | 10,742 |
| 2011-12-27 | $67.00 | $67.00 | 13,412 |
| 2011-12-23 | $69.50 | $69.50 | 6,128 |
| 2011-12-22 | $73.00 | $73.00 | 9,486 |
| 2011-12-21 | $72.00 | $72.00 | 11,947 |
| 2011-12-20 | $74.80 | $74.80 | 11,024 |
| 2011-12-19 | $71.10 | $71.10 | 10,082 |
| 2011-12-16 | $74.00 | $74.00 | 9,990 |
| 2011-12-15 | $74.50 | $74.50 | 10,744 |
| 2011-12-14 | $78.00 | $78.00 | 15,115 |
| 2011-12-13 | $83.00 | $83.00 | 10,961 |
| 2011-12-12 | $79.50 | $79.50 | 11,309 |
| 2011-12-09 | $71.00 | $71.00 | 2,542 |
| 2011-12-08 | $67.70 | $67.70 | 5,781 |
| 2011-12-07 | $71.00 | $71.00 | 11,413 |
| 2011-12-06 | $75.00 | $75.00 | 9,430 |
| 2011-12-05 | $77.00 | $77.00 | 4,268 |
| 2011-12-02 | $81.50 | $81.50 | 2,932 |
| 2011-12-01 | $80.50 | $80.50 | 3,627 |
| 2011-11-30 | $82.50 | $82.50 | 6,186 |
| 2011-11-29 | $82.00 | $82.00 | 5,502 |
| 2011-11-28 | $79.50 | $79.50 | 12,228 |
| 2011-11-25 | $82.00 | $82.00 | 8,933 |
| 2011-11-23 | $88.00 | $88.00 | 13,790 |
| 2011-11-22 | $81.00 | $81.00 | 12,248 |
| 2011-11-21 | $85.00 | $85.00 | 10,870 |
| 2011-11-18 | $92.00 | $92.00 | 8,759 |
| 2011-11-17 | $94.00 | $94.00 | 3,600 |
| 2011-11-16 | $92.00 | $92.00 | 9,333 |
| 2011-11-15 | $100.00 | $100.00 | 5,753 |
| 2011-11-14 | $92.00 | $92.00 | 6,407 |
| 2011-11-11 | $96.00 | $96.00 | 5,765 |
| 2011-11-10 | $96.50 | $96.50 | 10,722 |
| 2011-11-09 | $100.00 | $100.00 | 15,421 |
| 2011-11-08 | $108.00 | $108.00 | 14,904 |
| 2011-11-07 | $99.00 | $99.00 | 13,164 |
| 2011-11-04 | $89.50 | $89.50 | 10,320 |
| 2011-11-03 | $87.00 | $87.00 | 12,441 |
| 2011-11-02 | $75.00 | $75.00 | 7,654 |
| 2011-11-01 | $72.00 | $72.00 | 13,191 |
| 2011-10-31 | $78.50 | $78.50 | 6,388 |
| 2011-10-28 | $79.00 | $79.00 | 7,163 |
| 2011-10-27 | $81.00 | $81.00 | 10,228 |
| 2011-10-26 | $83.00 | $83.00 | 8,202 |
| 2011-10-25 | $83.00 | $83.00 | 9,555 |
| 2011-10-24 | $87.00 | $87.00 | 10,186 |
| 2011-10-21 | $89.00 | $89.00 | 7,970 |
| 2011-10-20 | $91.00 | $91.00 | 10,261 |
| 2011-10-19 | $81.50 | $81.50 | 18,386 |
| 2011-10-18 | $87.50 | $87.50 | 8,973 |
| 2011-10-17 | $100.00 | $100.00 | 14,077 |
| 2011-10-14 | $106.00 | $106.00 | 6,827 |
| 2011-10-13 | $109.00 | $109.00 | 8,447 |
| 2011-10-12 | $112.10 | $112.10 | 9,631 |
| 2011-10-11 | $112.00 | $112.00 | 8,859 |
| 2011-10-10 | $113.00 | $113.00 | 10,283 |
| 2011-10-07 | $113.00 | $113.00 | 8,010 |
| 2011-10-06 | $109.00 | $109.00 | 8,959 |
| 2011-10-05 | $112.00 | $112.00 | 15,348 |
| 2011-10-04 | $112.00 | $112.00 | 8,190 |
| 2011-10-03 | $109.00 | $109.00 | 3,844 |
| 2011-09-30 | $111.00 | $111.00 | 2,298 |
| 2011-09-29 | $122.00 | $122.00 | 0 |
| 2011-09-28 | $122.00 | $122.00 | 8,907 |
| 2011-09-27 | $112.00 | $112.00 | 6,268 |
| 2011-09-26 | $109.00 | $109.00 | 6,576 |
| 2011-09-23 | $105.00 | $105.00 | 3,835 |
| 2011-09-22 | $105.00 | $105.00 | 4,392 |
| 2011-09-21 | $103.00 | $103.00 | 3,804 |
| 2011-09-20 | $103.00 | $103.00 | 4,044 |
| 2011-09-19 | $104.00 | $104.00 | 5,359 |
| 2011-09-16 | $112.00 | $112.00 | 11,838 |
| 2011-09-15 | $136.00 | $136.00 | 4,974 |
| 2011-09-14 | $137.00 | $137.00 | 8,699 |
| 2011-09-13 | $131.00 | $131.00 | 7,765 |
| 2011-09-12 | $134.00 | $134.00 | 9,019 |
| 2011-09-09 | $120.00 | $120.00 | 2,823 |
| 2011-09-08 | $118.00 | $118.00 | 3,824 |
| 2011-09-07 | $116.00 | $116.00 | 4,689 |
| 2011-09-06 | $110.00 | $110.00 | 4,686 |
| 2011-09-02 | $102.00 | $102.00 | 1,905 |
| 2011-09-01 | $111.00 | $111.00 | 1,990 |
| 2011-08-31 | $109.00 | $109.00 | 2,586 |
| 2011-08-30 | $109.00 | $109.00 | 6,760 |
| 2011-08-29 | $105.00 | $105.00 | 3,457 |
| 2011-08-26 | $99.00 | $99.00 | 1,815 |
| 2011-08-25 | $106.00 | $106.00 | 1,974 |
| 2011-08-24 | $110.00 | $110.00 | 1,746 |
| 2011-08-23 | $108.00 | $108.00 | 4,877 |
| 2011-08-22 | $115.00 | $115.00 | 9,730 |
| 2011-08-19 | $105.00 | $105.00 | 2,031 |
| 2011-08-18 | $106.00 | $106.00 | 2,663 |
| 2011-08-17 | $101.00 | $101.00 | 8,593 |
| 2011-08-16 | $104.00 | $104.00 | 6,513 |
| 2011-08-15 | $96.00 | $96.00 | 5,384 |
| 2011-08-12 | $80.00 | $80.00 | 0 |
| 2011-08-11 | $80.00 | $80.00 | 0 |
| 2011-08-10 | $80.00 | $80.00 | 0 |
| 2011-08-09 | $80.00 | $80.00 | 0 |
| 2011-08-08 | $80.00 | $80.00 | 0 |
| 2011-08-05 | $80.00 | $80.00 | 0 |
| 2011-08-04 | $80.00 | $80.00 | 0 |
| 2011-08-03 | $80.00 | $80.00 | 0 |
| 2011-08-02 | $80.00 | $80.00 | 0 |
| 2011-08-01 | $80.00 | $80.00 | 0 |
| 2011-07-29 | $80.00 | $80.00 | 0 |
| 2011-07-28 | $80.00 | $80.00 | 0 |
| 2011-07-27 | $80.00 | $80.00 | 0 |
| 2011-07-26 | $80.00 | $80.00 | 40 |
| 2011-07-25 | $90.00 | $90.00 | 0 |
| 2011-07-22 | $90.00 | $90.00 | 0 |
| 2011-07-21 | $90.00 | $90.00 | 40 |
| 2011-07-20 | $90.00 | $90.00 | 65 |
| 2011-07-19 | $0.78 | $0.78 | 0 |
| 2011-07-18 | $0.78 | $0.78 | 0 |
| 2011-07-15 | $0.78 | $0.78 | 0 |
| 2011-07-14 | $0.78 | $0.78 | 0 |
| 2011-07-13 | $0.78 | $0.78 | 0 |
| 2011-07-12 | $0.78 | $0.78 | 0 |
| 2011-07-11 | $0.78 | $0.78 | 0 |
| 2011-07-08 | $0.78 | $0.78 | 0 |
| 2011-07-07 | $0.78 | $0.78 | 0 |
| 2011-07-06 | $0.78 | $0.78 | 0 |
| 2011-07-05 | $0.78 | $0.78 | 0 |
| 2011-07-01 | $0.78 | $0.78 | 0 |
| 2011-06-30 | $0.78 | $0.78 | 0 |
| 2011-06-29 | $0.78 | $0.78 | 0 |
| 2011-06-28 | $0.78 | $0.78 | 0 |
| 2011-06-27 | $0.78 | $0.78 | 0 |
| 2011-06-24 | $0.78 | $0.78 | 0 |
| 2011-06-23 | $0.78 | $0.78 | 0 |
| 2011-06-22 | $0.78 | $0.78 | 0 |
| 2011-06-21 | $0.78 | $0.78 | 0 |
| 2011-06-20 | $0.78 | $0.78 | 0 |
| 2011-06-17 | $0.78 | $0.78 | 0 |
| 2011-06-16 | $0.78 | $0.78 | 0 |
| 2011-06-15 | $0.78 | $0.78 | 0 |
| 2011-06-14 | $0.78 | $0.78 | 0 |
| 2011-06-13 | $0.78 | $0.78 | 0 |
| 2011-06-10 | $0.78 | $0.78 | 0 |
| 2011-06-09 | $0.78 | $0.78 | 0 |
| 2011-06-08 | $0.78 | $0.78 | 0 |
| 2011-06-07 | $0.78 | $0.78 | 0 |
| 2011-06-06 | $0.78 | $0.78 | 0 |
| 2011-06-03 | $0.78 | $0.78 | 0 |
| 2011-06-02 | $0.78 | $0.78 | 0 |
| 2011-06-01 | $0.78 | $0.78 | 0 |
| 2011-05-31 | $0.78 | $0.78 | 0 |
| 2011-05-27 | $0.78 | $0.78 | 0 |
| 2011-05-26 | $0.78 | $0.78 | 0 |
| 2011-05-25 | $0.78 | $0.78 | 0 |
| 2011-05-24 | $0.78 | $0.78 | 0 |
| 2011-05-23 | $0.78 | $0.78 | 0 |
| 2011-05-20 | $0.78 | $0.78 | 0 |
| 2011-05-19 | $0.78 | $0.78 | 0 |
| 2011-05-18 | $0.78 | $0.78 | 0 |
| 2011-05-17 | $0.78 | $0.78 | 0 |
| 2011-05-16 | $0.78 | $0.78 | 0 |
| 2011-05-13 | $0.78 | $0.78 | 0 |
| 2011-05-12 | $0.78 | $0.78 | 0 |
| 2011-05-11 | $0.78 | $0.78 | 0 |
| 2011-05-10 | $0.78 | $0.78 | 0 |
| 2011-05-09 | $0.78 | $0.78 | 0 |
| 2011-05-06 | $0.78 | $0.78 | 0 |
| 2011-05-05 | $0.78 | $0.78 | 0 |
| 2011-05-04 | $0.78 | $0.78 | 0 |
| 2011-05-03 | $0.78 | $0.78 | 0 |
| 2011-05-02 | $0.78 | $0.78 | 0 |
| 2011-04-29 | $0.78 | $0.78 | 0 |
| 2011-04-28 | $0.78 | $0.78 | 0 |
| 2011-04-27 | $0.78 | $0.78 | 0 |
| 2011-04-26 | $0.78 | $0.78 | 0 |
| 2011-04-25 | $0.78 | $0.78 | 0 |
| 2011-04-21 | $0.78 | $0.78 | 0 |
| 2011-04-20 | $0.78 | $0.78 | 0 |
| 2011-04-19 | $0.78 | $0.78 | 0 |
| 2011-04-18 | $0.78 | $0.78 | 0 |
| 2011-04-15 | $0.78 | $0.78 | 0 |
| 2011-04-14 | $0.78 | $0.78 | 0 |
| 2011-04-13 | $0.78 | $0.78 | 0 |
| 2011-04-12 | $0.78 | $0.78 | 0 |
| 2011-04-11 | $0.78 | $0.78 | 0 |
| 2011-04-08 | $0.78 | $0.78 | 0 |
| 2011-04-07 | $0.78 | $0.78 | 0 |
| 2011-04-06 | $0.78 | $0.78 | 0 |
| 2011-04-05 | $0.78 | $0.78 | 0 |
| 2011-04-04 | $0.78 | $0.78 | 0 |
| 2011-04-01 | $0.78 | $0.78 | 0 |
| 2011-03-31 | $0.78 | $0.78 | 0 |
| 2011-03-30 | $0.78 | $0.78 | 0 |
| 2011-03-29 | $0.78 | $0.78 | 0 |
| 2011-03-28 | $0.78 | $0.78 | 0 |
| 2011-03-25 | $0.78 | $0.78 | 0 |
| 2011-03-24 | $0.78 | $0.78 | 0 |
| 2011-03-23 | $0.78 | $0.78 | 0 |
| 2011-03-22 | $0.78 | $0.78 | 0 |
| 2011-03-21 | $0.78 | $0.78 | 0 |
| 2011-03-18 | $0.78 | $0.78 | 0 |
| 2011-03-17 | $0.78 | $0.78 | 0 |
| 2011-03-16 | $0.78 | $0.78 | 0 |
| 2011-03-15 | $0.78 | $0.78 | 0 |
| 2011-03-14 | $0.78 | $0.78 | 0 |
| 2011-03-11 | $0.78 | $0.78 | 0 |
| 2011-03-10 | $0.78 | $0.78 | 0 |
| 2011-03-09 | $0.78 | $0.78 | 0 |
| 2011-03-08 | $0.78 | $0.78 | 0 |
| 2011-03-07 | $0.78 | $0.78 | 0 |
| 2011-03-04 | $0.78 | $0.78 | 0 |
| 2011-03-03 | $0.78 | $0.78 | 0 |
| 2011-03-02 | $0.78 | $0.78 | 0 |
| 2011-03-01 | $0.78 | $0.78 | 0 |
| 2011-02-28 | $0.78 | $0.78 | 0 |
| 2011-02-25 | $0.78 | $0.78 | 0 |
| 2011-02-24 | $0.78 | $0.78 | 0 |
| 2011-02-23 | $0.78 | $0.78 | 0 |
| 2011-02-22 | $0.78 | $0.78 | 0 |
| 2011-02-18 | $0.78 | $0.78 | 0 |
| 2011-02-17 | $0.78 | $0.78 | 0 |
| 2011-02-16 | $0.78 | $0.78 | 0 |
| 2011-02-15 | $0.78 | $0.78 | 0 |
| 2011-02-14 | $0.78 | $0.78 | 0 |
| 2011-02-11 | $0.78 | $0.78 | 0 |
| 2011-02-10 | $0.78 | $0.78 | 0 |
| 2011-02-09 | $0.78 | $0.78 | 0 |
| 2011-02-08 | $0.78 | $0.78 | 0 |
| 2011-02-07 | $0.78 | $0.78 | 0 |
| 2011-02-04 | $0.78 | $0.78 | 0 |
| 2011-02-03 | $0.78 | $0.78 | 0 |
| 2011-02-02 | $0.78 | $0.78 | 0 |
| 2011-02-01 | $0.78 | $0.78 | 0 |
| 2011-01-31 | $0.78 | $0.78 | 0 |
| 2011-01-28 | $0.78 | $0.78 | 0 |
| 2011-01-27 | $0.78 | $0.78 | 0 |
| 2011-01-26 | $0.78 | $0.78 | 0 |
| 2011-01-25 | $0.78 | $0.78 | 0 |
| 2011-01-24 | $0.78 | $0.78 | 0 |
| 2011-01-21 | $0.78 | $0.78 | 0 |
| 2011-01-20 | $0.78 | $0.78 | 0 |
| 2011-01-19 | $0.78 | $0.78 | 0 |
| 2011-01-18 | $0.78 | $0.78 | 0 |
| 2011-01-14 | $0.78 | $0.78 | 0 |
| 2011-01-13 | $0.78 | $0.78 | 0 |
| 2011-01-12 | $0.78 | $0.78 | 0 |
| 2011-01-11 | $0.78 | $0.78 | 0 |
| 2011-01-10 | $0.78 | $0.78 | 0 |
| 2011-01-07 | $0.78 | $0.78 | 0 |
| 2011-01-06 | $0.78 | $0.78 | 0 |
| 2011-01-05 | $0.78 | $0.78 | 0 |
| 2011-01-04 | $0.78 | $0.78 | 0 |
| 2011-01-03 | $0.78 | $0.78 | 0 |