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
- 1980-03-17 to 2026-08-27
- 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 | $114,755.00 | $114,755.00 | 39,100 |
| 2011-12-29 | $115,325.00 | $115,325.00 | 38,200 |
| 2011-12-28 | $114,800.00 | $114,800.00 | 32,700 |
| 2011-12-27 | $115,962.00 | $115,962.00 | 32,700 |
| 2011-12-23 | $116,530.00 | $116,530.00 | 34,200 |
| 2011-12-22 | $115,250.00 | $115,250.00 | 51,200 |
| 2011-12-21 | $114,425.00 | $114,425.00 | 44,800 |
| 2011-12-20 | $114,069.00 | $114,069.00 | 99,000 |
| 2011-12-19 | $111,316.00 | $111,316.00 | 72,700 |
| 2011-12-16 | $112,325.00 | $112,325.00 | 55,200 |
| 2011-12-15 | $112,400.00 | $112,400.00 | 37,900 |
| 2011-12-14 | $113,200.00 | $113,200.00 | 50,500 |
| 2011-12-13 | $113,700.00 | $113,700.00 | 67,300 |
| 2011-12-12 | $114,625.00 | $114,625.00 | 34,100 |
| 2011-12-09 | $116,235.00 | $116,235.00 | 53,400 |
| 2011-12-08 | $115,750.00 | $115,750.00 | 41,600 |
| 2011-12-07 | $118,240.00 | $118,240.00 | 41,400 |
| 2011-12-06 | $117,425.00 | $117,425.00 | 30,800 |
| 2011-12-05 | $117,500.00 | $117,500.00 | 44,000 |
| 2011-12-02 | $116,475.00 | $116,475.00 | 62,000 |
| 2011-12-01 | $116,925.00 | $116,925.00 | 50,900 |
| 2011-11-30 | $118,500.00 | $118,500.00 | 90,100 |
| 2011-11-29 | $113,000.00 | $113,000.00 | 30,700 |
| 2011-11-28 | $113,805.00 | $113,805.00 | 50,100 |
| 2011-11-25 | $111,300.00 | $111,300.00 | 45,000 |
| 2011-11-23 | $110,525.00 | $110,525.00 | 107,600 |
| 2011-11-22 | $112,200.00 | $112,200.00 | 72,400 |
| 2011-11-21 | $112,200.00 | $112,200.00 | 80,000 |
| 2011-11-18 | $112,890.00 | $112,890.00 | 60,500 |
| 2011-11-17 | $111,700.00 | $111,700.00 | 56,500 |
| 2011-11-16 | $112,212.00 | $112,212.00 | 67,200 |
| 2011-11-15 | $114,001.00 | $114,001.00 | 42,800 |
| 2011-11-14 | $113,921.00 | $113,921.00 | 37,900 |
| 2011-11-11 | $115,461.00 | $115,461.00 | 37,900 |
| 2011-11-10 | $114,102.00 | $114,102.00 | 43,100 |
| 2011-11-09 | $113,325.00 | $113,325.00 | 94,000 |
| 2011-11-08 | $117,200.00 | $117,200.00 | 36,900 |
| 2011-11-07 | $115,600.00 | $115,600.00 | 50,500 |
| 2011-11-04 | $115,806.00 | $115,806.00 | 59,100 |
| 2011-11-03 | $118,300.00 | $118,300.00 | 56,800 |
| 2011-11-02 | $116,479.00 | $116,479.00 | 42,300 |
| 2011-11-01 | $113,649.00 | $113,649.00 | 89,600 |
| 2011-10-31 | $116,950.00 | $116,950.00 | 46,100 |
| 2011-10-28 | $120,000.00 | $120,000.00 | 40,800 |
| 2011-10-27 | $120,380.00 | $120,380.00 | 124,800 |
| 2011-10-26 | $117,100.00 | $117,100.00 | 92,700 |
| 2011-10-25 | $113,630.00 | $113,630.00 | 50,500 |
| 2011-10-24 | $116,150.00 | $116,150.00 | 46,100 |
| 2011-10-21 | $116,329.00 | $116,329.00 | 74,100 |
| 2011-10-20 | $113,650.00 | $113,650.00 | 76,200 |
| 2011-10-19 | $111,440.00 | $111,440.00 | 53,300 |
| 2011-10-18 | $112,600.00 | $112,600.00 | 67,700 |
| 2011-10-17 | $109,690.00 | $109,690.00 | 51,300 |
| 2011-10-14 | $112,200.00 | $112,200.00 | 42,500 |
| 2011-10-13 | $111,550.00 | $111,550.00 | 48,700 |
| 2011-10-12 | $111,930.00 | $111,930.00 | 59,200 |
| 2011-10-11 | $110,200.00 | $110,200.00 | 59,600 |
| 2011-10-10 | $111,520.00 | $111,520.00 | 58,500 |
| 2011-10-07 | $108,100.00 | $108,100.00 | 60,000 |
| 2011-10-06 | $110,800.00 | $110,800.00 | 48,900 |
| 2011-10-05 | $110,100.00 | $110,100.00 | 85,700 |
| 2011-10-04 | $110,300.00 | $110,300.00 | 118,700 |
| 2011-10-03 | $105,800.00 | $105,800.00 | 104,600 |
| 2011-09-30 | $106,800.00 | $106,800.00 | 85,500 |
| 2011-09-29 | $109,200.00 | $109,200.00 | 67,600 |
| 2011-09-28 | $106,500.00 | $106,500.00 | 72,400 |
| 2011-09-27 | $108,020.00 | $108,020.00 | 182,700 |
| 2011-09-26 | $108,449.00 | $108,449.00 | 137,600 |
| 2011-09-23 | $100,320.00 | $100,320.00 | 77,100 |
| 2011-09-22 | $100,000.00 | $100,000.00 | 230,400 |
| 2011-09-21 | $101,250.00 | $101,250.00 | 62,200 |
| 2011-09-20 | $104,535.00 | $104,535.00 | 29,500 |
| 2011-09-19 | $104,308.00 | $104,308.00 | 31,000 |
| 2011-09-16 | $107,100.00 | $107,100.00 | 37,100 |
| 2011-09-15 | $106,300.00 | $106,300.00 | 43,200 |
| 2011-09-14 | $104,400.00 | $104,400.00 | 42,800 |
| 2011-09-13 | $103,460.00 | $103,460.00 | 44,000 |
| 2011-09-12 | $103,800.00 | $103,800.00 | 69,300 |
| 2011-09-09 | $102,272.00 | $102,272.00 | 71,500 |
| 2011-09-08 | $104,500.00 | $104,500.00 | 41,200 |
| 2011-09-07 | $106,120.00 | $106,120.00 | 31,800 |
| 2011-09-06 | $102,575.00 | $102,575.00 | 97,100 |
| 2011-09-02 | $104,000.00 | $104,000.00 | 47,800 |
| 2011-09-01 | $107,228.00 | $107,228.00 | 34,300 |
| 2011-08-31 | $109,769.00 | $109,769.00 | 51,400 |
| 2011-08-30 | $108,715.00 | $108,715.00 | 79,900 |
| 2011-08-29 | $109,340.00 | $109,340.00 | 81,000 |
| 2011-08-26 | $104,764.00 | $104,764.00 | 60,300 |
| 2011-08-25 | $103,491.00 | $103,491.00 | 62,800 |
| 2011-08-24 | $106,350.00 | $106,350.00 | 61,500 |
| 2011-08-23 | $103,850.00 | $103,850.00 | 69,300 |
| 2011-08-22 | $101,880.00 | $101,880.00 | 76,900 |
| 2011-08-19 | $102,600.00 | $102,600.00 | 93,600 |
| 2011-08-18 | $104,814.00 | $104,814.00 | 80,600 |
| 2011-08-17 | $108,575.00 | $108,575.00 | 53,600 |
| 2011-08-16 | $107,839.00 | $107,839.00 | 46,500 |
| 2011-08-15 | $108,600.00 | $108,600.00 | 48,500 |
| 2011-08-12 | $107,600.00 | $107,600.00 | 72,100 |
| 2011-08-11 | $107,100.00 | $107,100.00 | 108,100 |
| 2011-08-10 | $102,450.00 | $102,450.00 | 119,900 |
| 2011-08-09 | $109,100.00 | $109,100.00 | 130,300 |
| 2011-08-08 | $101,000.00 | $101,000.00 | 196,900 |
| 2011-08-05 | $107,300.00 | $107,300.00 | 108,800 |
| 2011-08-04 | $106,750.00 | $106,750.00 | 115,300 |
| 2011-08-03 | $110,957.00 | $110,957.00 | 110,700 |
| 2011-08-02 | $110,400.00 | $110,400.00 | 79,300 |
| 2011-08-01 | $112,250.00 | $112,250.00 | 90,800 |
| 2011-07-29 | $111,500.00 | $111,500.00 | 81,000 |
| 2011-07-28 | $112,336.00 | $112,336.00 | 40,200 |
| 2011-07-27 | $112,050.00 | $112,050.00 | 72,500 |
| 2011-07-26 | $113,290.00 | $113,290.00 | 30,400 |
| 2011-07-25 | $113,845.00 | $113,845.00 | 34,200 |
| 2011-07-22 | $115,750.00 | $115,750.00 | 20,200 |
| 2011-07-21 | $115,920.00 | $115,920.00 | 76,200 |
| 2011-07-20 | $114,150.00 | $114,150.00 | 27,300 |
| 2011-07-19 | $114,321.00 | $114,321.00 | 43,000 |
| 2011-07-18 | $112,650.00 | $112,650.00 | 29,500 |
| 2011-07-15 | $113,050.00 | $113,050.00 | 26,000 |
| 2011-07-14 | $114,100.00 | $114,100.00 | 38,700 |
| 2011-07-13 | $114,850.00 | $114,850.00 | 27,900 |
| 2011-07-12 | $113,600.00 | $113,600.00 | 37,900 |
| 2011-07-11 | $112,950.00 | $112,950.00 | 34,900 |
| 2011-07-08 | $115,050.00 | $115,050.00 | 36,400 |
| 2011-07-07 | $116,640.00 | $116,640.00 | 76,500 |
| 2011-07-06 | $114,800.00 | $114,800.00 | 46,100 |
| 2011-07-05 | $115,860.00 | $115,860.00 | 47,900 |
| 2011-07-01 | $117,050.00 | $117,050.00 | 40,900 |
| 2011-06-30 | $116,105.00 | $116,105.00 | 31,300 |
| 2011-06-29 | $115,540.00 | $115,540.00 | 41,900 |
| 2011-06-28 | $114,650.00 | $114,650.00 | 45,000 |
| 2011-06-27 | $113,600.00 | $113,600.00 | 42,200 |
| 2011-06-24 | $113,100.00 | $113,100.00 | 27,100 |
| 2011-06-23 | $113,415.00 | $113,415.00 | 41,200 |
| 2011-06-22 | $114,122.00 | $114,122.00 | 21,900 |
| 2011-06-21 | $114,790.00 | $114,790.00 | 47,600 |
| 2011-06-20 | $114,250.00 | $114,250.00 | 57,700 |
| 2011-06-17 | $113,250.00 | $113,250.00 | 103,600 |
| 2011-06-16 | $113,000.00 | $113,000.00 | 82,700 |
| 2011-06-15 | $110,700.00 | $110,700.00 | 111,000 |
| 2011-06-14 | $112,702.00 | $112,702.00 | 43,000 |
| 2011-06-13 | $111,495.00 | $111,495.00 | 42,200 |
| 2011-06-10 | $111,045.00 | $111,045.00 | 50,800 |
| 2011-06-09 | $112,548.00 | $112,548.00 | 34,600 |
| 2011-06-08 | $111,515.00 | $111,515.00 | 64,100 |
| 2011-06-07 | $112,120.00 | $112,120.00 | 52,600 |
| 2011-06-06 | $113,052.00 | $113,052.00 | 48,800 |
| 2011-06-03 | $114,380.00 | $114,380.00 | 44,100 |
| 2011-06-02 | $115,790.00 | $115,790.00 | 34,000 |
| 2011-06-01 | $115,705.00 | $115,705.00 | 55,900 |
| 2011-05-31 | $118,775.00 | $118,775.00 | 38,300 |
| 2011-05-27 | $117,095.00 | $117,095.00 | 22,400 |
| 2011-05-26 | $117,598.00 | $117,598.00 | 22,000 |
| 2011-05-25 | $117,200.00 | $117,200.00 | 48,100 |
| 2011-05-24 | $116,375.00 | $116,375.00 | 31,100 |
| 2011-05-23 | $116,975.00 | $116,975.00 | 41,600 |
| 2011-05-20 | $118,045.00 | $118,045.00 | 28,700 |
| 2011-05-19 | $118,861.00 | $118,861.00 | 22,400 |
| 2011-05-18 | $119,345.00 | $119,345.00 | 33,500 |
| 2011-05-17 | $118,334.00 | $118,334.00 | 69,300 |
| 2011-05-16 | $119,100.00 | $119,100.00 | 40,700 |
| 2011-05-13 | $119,493.00 | $119,493.00 | 43,800 |
| 2011-05-12 | $121,020.00 | $121,020.00 | 31,200 |
| 2011-05-11 | $120,175.00 | $120,175.00 | 32,700 |
| 2011-05-10 | $121,924.00 | $121,924.00 | 35,800 |
| 2011-05-09 | $121,190.00 | $121,190.00 | 24,400 |
| 2011-05-06 | $120,280.00 | $120,280.00 | 49,700 |
| 2011-05-05 | $119,355.00 | $119,355.00 | 51,300 |
| 2011-05-04 | $122,310.00 | $122,310.00 | 51,900 |
| 2011-05-03 | $123,440.00 | $123,440.00 | 36,000 |
| 2011-05-02 | $122,832.00 | $122,832.00 | 49,200 |
| 2011-04-29 | $124,750.00 | $124,750.00 | 41,900 |
| 2011-04-28 | $124,805.00 | $124,805.00 | 53,200 |
| 2011-04-27 | $124,449.00 | $124,449.00 | 45,300 |
| 2011-04-26 | $124,450.00 | $124,450.00 | 51,800 |
| 2011-04-25 | $123,445.00 | $123,445.00 | 30,300 |
| 2011-04-21 | $123,691.00 | $123,691.00 | 51,400 |
| 2011-04-20 | $122,472.00 | $122,472.00 | 68,400 |
| 2011-04-19 | $120,759.00 | $120,759.00 | 69,300 |
| 2011-04-18 | $120,525.00 | $120,525.00 | 80,500 |
| 2011-04-15 | $121,266.00 | $121,266.00 | 35,600 |
| 2011-04-14 | $121,247.00 | $121,247.00 | 30,100 |
| 2011-04-13 | $121,227.00 | $121,227.00 | 41,400 |
| 2011-04-12 | $122,545.00 | $122,545.00 | 40,400 |
| 2011-04-11 | $123,497.00 | $123,497.00 | 43,700 |
| 2011-04-08 | $122,775.00 | $122,775.00 | 38,300 |
| 2011-04-07 | $122,887.00 | $122,887.00 | 56,400 |
| 2011-04-06 | $122,942.00 | $122,942.00 | 54,200 |
| 2011-04-05 | $123,100.00 | $123,100.00 | 73,500 |
| 2011-04-04 | $124,653.00 | $124,653.00 | 49,700 |
| 2011-04-01 | $125,360.00 | $125,360.00 | 54,800 |
| 2011-03-31 | $125,300.00 | $125,300.00 | 97,300 |
| 2011-03-30 | $128,103.00 | $128,103.00 | 42,400 |
| 2011-03-29 | $127,010.00 | $127,010.00 | 21,300 |
| 2011-03-28 | $126,630.00 | $126,630.00 | 42,200 |
| 2011-03-25 | $127,869.00 | $127,869.00 | 23,400 |
| 2011-03-24 | $127,750.00 | $127,750.00 | 37,300 |
| 2011-03-23 | $127,157.00 | $127,157.00 | 47,900 |
| 2011-03-22 | $127,415.00 | $127,415.00 | 30,100 |
| 2011-03-21 | $127,776.00 | $127,776.00 | 49,300 |
| 2011-03-18 | $124,700.00 | $124,700.00 | 69,400 |
| 2011-03-17 | $124,025.00 | $124,025.00 | 46,600 |
| 2011-03-16 | $121,600.00 | $121,600.00 | 88,100 |
| 2011-03-15 | $123,600.00 | $123,600.00 | 88,400 |
| 2011-03-14 | $126,400.00 | $126,400.00 | 59,200 |
| 2011-03-11 | $128,000.00 | $128,000.00 | 50,300 |
| 2011-03-10 | $127,690.00 | $127,690.00 | 42,600 |
| 2011-03-09 | $129,074.00 | $129,074.00 | 27,800 |
| 2011-03-08 | $129,538.00 | $129,538.00 | 40,900 |
| 2011-03-07 | $127,630.00 | $127,630.00 | 39,400 |
| 2011-03-04 | $128,200.00 | $128,200.00 | 35,100 |
| 2011-03-03 | $130,015.00 | $130,015.00 | 43,300 |
| 2011-03-02 | $127,400.00 | $127,400.00 | 30,400 |
| 2011-03-01 | $128,050.00 | $128,050.00 | 45,400 |
| 2011-02-28 | $131,300.00 | $131,300.00 | 121,900 |
| 2011-02-25 | $127,550.00 | $127,550.00 | 48,500 |
| 2011-02-24 | $125,028.00 | $125,028.00 | 34,600 |
| 2011-02-23 | $124,208.00 | $124,208.00 | 54,900 |
| 2011-02-22 | $125,055.00 | $125,055.00 | 61,800 |
| 2011-02-18 | $127,640.00 | $127,640.00 | 31,800 |
| 2011-02-17 | $127,440.00 | $127,440.00 | 30,600 |
| 2011-02-16 | $127,275.00 | $127,275.00 | 33,300 |
| 2011-02-15 | $127,510.00 | $127,510.00 | 40,300 |
| 2011-02-14 | $127,850.00 | $127,850.00 | 38,700 |
| 2011-02-11 | $127,400.00 | $127,400.00 | 70,400 |
| 2011-02-10 | $126,650.00 | $126,650.00 | 40,200 |
| 2011-02-09 | $125,830.00 | $125,830.00 | 44,300 |
| 2011-02-08 | $126,437.00 | $126,437.00 | 45,000 |
| 2011-02-07 | $126,200.00 | $126,200.00 | 53,600 |
| 2011-02-04 | $124,890.00 | $124,890.00 | 31,300 |
| 2011-02-03 | $124,600.00 | $124,600.00 | 38,400 |
| 2011-02-02 | $123,710.00 | $123,710.00 | 71,300 |
| 2011-02-01 | $125,200.00 | $125,200.00 | 62,000 |
| 2011-01-31 | $122,425.00 | $122,425.00 | 41,000 |
| 2011-01-28 | $122,624.00 | $122,624.00 | 38,800 |
| 2011-01-27 | $124,300.00 | $124,300.00 | 25,100 |
| 2011-01-26 | $124,550.00 | $124,550.00 | 66,000 |
| 2011-01-25 | $124,680.00 | $124,680.00 | 41,600 |
| 2011-01-24 | $124,400.00 | $124,400.00 | 136,400 |
| 2011-01-21 | $120,526.00 | $120,526.00 | 32,800 |
| 2011-01-20 | $121,050.00 | $121,050.00 | 36,600 |
| 2011-01-19 | $121,250.00 | $121,250.00 | 47,900 |
| 2011-01-18 | $122,810.00 | $122,810.00 | 47,100 |
| 2011-01-14 | $122,475.00 | $122,475.00 | 85,300 |
| 2011-01-13 | $121,200.00 | $121,200.00 | 38,200 |
| 2011-01-12 | $120,910.00 | $120,910.00 | 120,200 |
| 2011-01-11 | $119,005.00 | $119,005.00 | 53,700 |
| 2011-01-10 | $119,558.00 | $119,558.00 | 37,300 |
| 2011-01-07 | $119,681.00 | $119,681.00 | 39,600 |
| 2011-01-06 | $120,600.00 | $120,600.00 | 29,600 |
| 2011-01-05 | $121,300.00 | $121,300.00 | 71,500 |
| 2011-01-04 | $120,200.00 | $120,200.00 | 73,200 |
| 2011-01-03 | $120,498.00 | $120,498.00 | 126,300 |