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
- 1980-03-18 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 | $28,897.17 | $28,897.17 | 2 | — | — |
| 2011-12-29 | $29,638.13 | $29,638.12 | 1 | — | — |
| 2011-12-28 | $29,144.16 | $29,144.16 | 1 | — | — |
| 2011-12-27 | $29,638.13 | $29,638.12 | 1 | — | — |
| 2011-12-23 | $29,638.13 | $29,638.12 | 0 | — | — |
| 2011-12-22 | $29,144.16 | $29,144.16 | 1 | — | — |
| 2011-12-21 | $29,638.13 | $29,638.12 | 1 | — | — |
| 2011-12-20 | $30,873.05 | $30,873.05 | 1 | — | — |
| 2011-12-19 | $29,144.16 | $29,144.16 | 2 | — | — |
| 2011-12-16 | $29,638.13 | $29,638.12 | 1 | — | — |
| 2011-12-15 | $30,626.06 | $30,626.06 | 2 | — | — |
| 2011-12-14 | $30,132.09 | $30,132.09 | 0 | — | — |
| 2011-12-13 | $30,626.06 | $30,626.06 | 1 | — | — |
| 2011-12-12 | $30,873.05 | $30,873.05 | 3 | — | — |
| 2011-12-09 | $29,885.11 | $29,885.11 | 1 | — | — |
| 2011-12-08 | $29,638.13 | $29,638.12 | 1 | — | — |
| 2011-12-07 | $31,367.02 | $31,367.01 | 2 | — | — |
| 2011-12-06 | $32,107.97 | $32,107.97 | 1 | — | — |
| 2011-12-05 | $30,873.05 | $30,873.05 | 4 | — | — |
| 2011-12-02 | $33,589.88 | $33,589.87 | 1 | — | — |
| 2011-12-01 | $31,367.02 | $31,367.01 | 2 | — | — |
| 2011-11-30 | $31,860.98 | $31,860.98 | 3 | — | — |
| 2011-11-29 | $31,367.02 | $31,367.01 | 3 | — | — |
| 2011-11-28 | $34,083.84 | $34,083.84 | 1 | — | — |
| 2011-11-25 | $33,836.86 | $33,836.86 | 2 | — | — |
| 2011-11-23 | $37,788.61 | $37,788.61 | 1 | — | — |
| 2011-11-22 | $40,258.45 | $40,258.45 | 2 | — | — |
| 2011-11-21 | $45,198.14 | $45,198.14 | 1 | — | — |
| 2011-11-18 | $45,692.11 | $45,692.11 | 0 | — | — |
| 2011-11-17 | $47,914.97 | $47,914.96 | 1 | — | — |
| 2011-11-16 | $49,149.89 | $49,149.89 | 0 | — | — |
| 2011-11-15 | $49,396.88 | $49,396.87 | 1 | — | — |
| 2011-11-14 | $49,396.88 | $49,396.87 | 2 | — | — |
| 2011-11-11 | $46,433.06 | $46,433.06 | 1 | — | — |
| 2011-11-10 | $47,421.00 | $47,421.00 | 1 | — | — |
| 2011-11-09 | $45,445.13 | $45,445.12 | 0 | — | — |
| 2011-11-08 | $45,692.11 | $45,692.11 | 0 | — | — |
| 2011-11-07 | $43,963.22 | $43,963.22 | 1 | — | — |
| 2011-11-04 | $44,951.16 | $44,951.15 | 1 | — | — |
| 2011-11-03 | $44,951.16 | $44,951.15 | 2 | — | — |
| 2011-11-02 | $44,210.20 | $44,210.20 | 2 | — | — |
| 2011-11-01 | $46,186.08 | $46,186.08 | 2 | — | — |
| 2011-10-31 | $48,655.92 | $48,655.92 | 2 | — | — |
| 2011-10-28 | $49,643.86 | $49,643.86 | 2 | — | — |
| 2011-10-27 | $52,113.70 | $52,113.70 | 4 | — | — |
| 2011-10-26 | $52,854.66 | $52,854.66 | 10 | — | — |
| 2011-10-25 | $63,474.98 | $63,474.98 | 29 | — | — |
| 2011-10-24 | $54,583.55 | $54,583.55 | 3 | — | — |
| 2011-10-21 | $56,806.41 | $56,806.40 | 5 | — | — |
| 2011-10-20 | $44,210.20 | $44,210.20 | 0 | — | — |
| 2011-10-19 | $44,210.20 | $44,210.20 | 0 | — | — |
| 2011-10-18 | $43,963.22 | $43,963.22 | 0 | — | — |
| 2011-10-17 | $43,963.22 | $43,963.22 | 0 | — | — |
| 2011-10-14 | $45,445.13 | $45,445.12 | 0 | — | — |
| 2011-10-13 | $43,469.25 | $43,469.25 | 0 | — | — |
| 2011-10-12 | $43,222.27 | $43,222.26 | 1 | — | — |
| 2011-10-11 | $42,481.31 | $42,481.31 | 0 | — | — |
| 2011-10-10 | $42,728.30 | $42,728.30 | 0 | — | — |
| 2011-10-07 | $41,740.36 | $41,740.36 | 0 | — | — |
| 2011-10-06 | $41,246.39 | $41,246.39 | 1 | — | — |
| 2011-10-05 | $44,210.20 | $44,210.20 | 0 | — | — |
| 2011-10-04 | $44,951.16 | $44,951.15 | 2 | — | — |
| 2011-10-03 | $47,174.02 | $47,174.01 | 0 | — | — |
| 2011-09-30 | $49,396.88 | $49,396.87 | 0 | — | — |
| 2011-09-29 | $48,161.95 | $48,161.95 | 1 | — | — |
| 2011-09-28 | $51,619.73 | $51,619.73 | 1 | — | — |
| 2011-09-27 | $51,619.73 | $51,619.73 | 1 | — | — |
| 2011-09-26 | $53,101.64 | $53,101.64 | 1 | — | — |
| 2011-09-23 | $53,595.61 | $53,595.61 | 1 | — | — |
| 2011-09-22 | $51,619.73 | $51,619.73 | 2 | — | — |
| 2011-09-21 | $51,372.75 | $51,372.74 | 3 | — | — |
| 2011-09-20 | $52,113.70 | $52,113.70 | 13 | — | — |
| 2011-09-19 | $45,939.09 | $45,939.09 | 2 | — | — |
| 2011-09-16 | $48,902.91 | $48,902.90 | 2 | — | — |
| 2011-09-15 | $50,878.78 | $50,878.78 | 5 | — | — |
| 2011-09-14 | $52,607.67 | $52,607.67 | 9 | — | — |
| 2011-09-13 | $45,939.09 | $45,939.09 | 6 | — | — |
| 2011-09-12 | $51,372.75 | $51,372.74 | 15 | — | — |
| 2011-09-09 | $65,450.86 | $65,450.86 | 78 | — | — |
| 2011-09-08 | $33,342.89 | $33,342.89 | 0 | — | — |
| 2011-09-07 | $31,614.00 | $31,614.00 | 1 | — | — |
| 2011-09-06 | $33,836.86 | $33,836.86 | 0 | — | — |
| 2011-09-02 | $33,095.91 | $33,095.91 | 0 | — | — |
| 2011-09-01 | $32,107.97 | $32,107.97 | 1 | — | — |
| 2011-08-31 | $36,059.72 | $36,059.72 | 0 | — | — |
| 2011-08-30 | $34,824.80 | $34,824.80 | 0 | — | — |
| 2011-08-29 | $32,848.92 | $32,848.92 | 0 | — | — |
| 2011-08-26 | $32,848.92 | $32,848.92 | 0 | — | — |
| 2011-08-25 | $33,836.86 | $33,836.86 | 0 | — | — |
| 2011-08-24 | $34,083.84 | $34,083.84 | 0 | — | — |
| 2011-08-23 | $33,589.88 | $33,589.87 | 0 | — | — |
| 2011-08-22 | $32,848.92 | $32,848.92 | 1 | — | — |
| 2011-08-19 | $35,565.75 | $35,565.75 | 0 | — | — |
| 2011-08-18 | $34,824.80 | $34,824.80 | 1 | — | — |
| 2011-08-17 | $36,553.69 | $36,553.69 | 0 | — | — |
| 2011-08-16 | $36,553.69 | $36,553.69 | 1 | — | — |
| 2011-08-15 | $42,481.31 | $42,481.31 | 0 | — | — |
| 2011-08-12 | $40,505.44 | $40,505.44 | 0 | — | — |
| 2011-08-11 | $38,529.56 | $38,529.56 | 0 | — | — |
| 2011-08-10 | $38,776.55 | $38,776.55 | 0 | — | — |
| 2011-08-09 | $41,493.38 | $41,493.37 | 1 | — | — |
| 2011-08-08 | $37,294.64 | $37,294.64 | 1 | — | — |
| 2011-08-05 | $42,234.33 | $42,234.33 | 1 | — | — |
| 2011-08-04 | $44,210.20 | $44,210.20 | 1 | — | — |
| 2011-08-03 | $45,198.14 | $45,198.14 | 1 | — | — |
| 2011-08-02 | $46,927.03 | $46,927.03 | 0 | — | — |
| 2011-08-01 | $48,902.91 | $48,902.90 | 0 | — | — |
| 2011-07-29 | $48,161.95 | $48,161.95 | 0 | — | — |
| 2011-07-28 | $50,137.83 | $50,137.83 | 0 | — | — |
| 2011-07-27 | $51,372.75 | $51,372.74 | 1 | — | — |
| 2011-07-26 | $51,619.73 | $51,619.73 | 0 | — | — |
| 2011-07-25 | $50,878.78 | $50,878.78 | 0 | — | — |
| 2011-07-22 | $54,583.55 | $54,583.55 | 0 | — | — |
| 2011-07-21 | $55,324.50 | $55,324.50 | 0 | — | — |
| 2011-07-20 | $54,830.53 | $54,830.53 | 0 | — | — |
| 2011-07-19 | $57,547.36 | $57,547.36 | 0 | — | — |
| 2011-07-18 | $56,806.41 | $56,806.40 | 0 | — | — |
| 2011-07-15 | $55,571.48 | $55,571.48 | 0 | — | — |
| 2011-07-14 | $53,348.63 | $53,348.62 | 1 | — | — |
| 2011-07-13 | $57,794.34 | $57,794.34 | 2 | — | — |
| 2011-07-12 | $52,113.70 | $52,113.70 | 0 | — | — |
| 2011-07-11 | $53,595.61 | $53,595.61 | 0 | — | — |
| 2011-07-08 | $51,866.72 | $51,866.72 | 3 | — | — |
| 2011-07-07 | $54,830.53 | $54,830.53 | 1 | — | — |
| 2011-07-06 | $59,029.27 | $59,029.26 | 0 | — | — |
| 2011-07-05 | $61,993.08 | $61,993.08 | 0 | — | — |
| 2011-07-01 | $61,993.08 | $61,993.08 | 0 | — | — |
| 2011-06-30 | $58,288.31 | $58,288.31 | 1 | — | — |
| 2011-06-29 | $62,981.02 | $62,981.01 | 2 | — | — |
| 2011-06-28 | $68,414.67 | $68,414.67 | 1 | — | — |
| 2011-06-27 | $66,932.77 | $66,932.76 | 0 | — | — |
| 2011-06-24 | $67,426.73 | $67,426.73 | 1 | — | — |
| 2011-06-23 | $70,143.56 | $70,143.56 | 1 | — | — |
| 2011-06-22 | $69,649.59 | $69,649.60 | 1 | — | — |
| 2011-06-21 | $64,709.91 | $64,709.90 | 0 | — | — |
| 2011-06-20 | $64,215.94 | $64,215.93 | 0 | — | — |
| 2011-06-17 | $66,191.81 | $66,191.81 | 1 | — | — |
| 2011-06-16 | $69,649.59 | $69,649.60 | 0 | — | — |
| 2011-06-15 | $69,155.63 | $69,155.62 | 2 | — | — |
| 2011-06-14 | $75,330.23 | $75,330.23 | 1 | — | — |
| 2011-06-13 | $73,354.36 | $73,354.36 | 2 | — | — |
| 2011-06-10 | $77,059.13 | $77,059.12 | 3 | — | — |
| 2011-06-09 | $84,468.66 | $84,468.65 | 2 | — | — |
| 2011-06-08 | $81,010.88 | $81,010.87 | 3 | — | — |
| 2011-06-07 | $92,866.13 | $92,866.12 | 13 | — | — |
| 2011-06-06 | $80,516.91 | $80,516.90 | 6 | — | — |
| 2011-06-03 | $98,793.75 | $98,793.74 | 61 | — | — |
| 2011-06-02 | $82,986.75 | $82,986.74 | 3 | — | — |
| 2011-06-01 | $65,697.84 | $65,697.84 | 1 | — | — |
| 2011-05-31 | $67,673.72 | $67,673.72 | 3 | — | — |
| 2011-05-27 | $62,981.02 | $62,981.01 | 1 | — | — |
| 2011-05-26 | $66,685.78 | $66,685.78 | 1 | — | — |
| 2011-05-25 | $68,908.64 | $68,908.64 | 1 | — | — |
| 2011-05-24 | $70,884.52 | $70,884.51 | 1 | — | — |
| 2011-05-23 | $76,812.14 | $76,812.14 | 1 | — | — |
| 2011-05-20 | $91,384.22 | $91,384.21 | 0 | — | — |
| 2011-05-19 | $92,619.14 | $92,619.13 | 0 | — | — |
| 2011-05-18 | $84,962.63 | $84,962.62 | 1 | — | — |
| 2011-05-17 | $96,323.91 | $96,323.90 | 0 | — | — |
| 2011-05-16 | $96,323.91 | $96,323.90 | 0 | — | — |
| 2011-05-13 | $96,323.91 | $96,323.90 | 0 | — | — |
| 2011-05-12 | $99,781.69 | $99,781.68 | 0 | — | — |
| 2011-05-11 | $93,854.06 | $93,854.06 | 1 | — | — |
| 2011-05-10 | $92,125.17 | $92,125.17 | 1 | — | — |
| 2011-05-09 | $78,047.06 | $78,047.06 | 0 | — | — |
| 2011-05-06 | $69,155.63 | $69,155.62 | 0 | — | — |
| 2011-05-05 | $71,625.47 | $71,625.47 | 0 | — | — |
| 2011-05-04 | $71,625.47 | $71,625.47 | 0 | — | — |
| 2011-05-03 | $76,565.16 | $76,565.15 | 1 | — | — |
| 2011-05-02 | $76,565.16 | $76,565.15 | 1 | — | — |
| 2011-04-29 | $74,095.31 | $74,095.31 | 0 | — | — |
| 2011-04-28 | $74,095.31 | $74,095.31 | 0 | — | — |
| 2011-04-27 | $74,095.31 | $74,095.31 | 0 | — | — |
| 2011-04-26 | $71,625.47 | $71,625.47 | 1 | — | — |
| 2011-04-25 | $71,625.47 | $71,625.47 | 0 | — | — |
| 2011-04-21 | $71,625.47 | $71,625.47 | 0 | — | — |
| 2011-04-20 | $74,095.31 | $74,095.31 | 3 | — | — |
| 2011-04-19 | $69,155.63 | $69,155.62 | 2 | — | — |
| 2011-04-18 | $86,444.53 | $86,444.53 | 1 | — | — |
| 2011-04-15 | $86,444.53 | $86,444.53 | 1 | — | — |
| 2011-04-14 | $93,854.06 | $93,854.06 | 0 | — | — |
| 2011-04-13 | $96,323.91 | $96,323.90 | 0 | — | — |
| 2011-04-12 | $96,323.91 | $96,323.90 | 0 | — | — |
| 2011-04-11 | $101,263.59 | $101,263.59 | 0 | — | — |
| 2011-04-08 | $98,793.75 | $98,793.74 | 0 | — | — |
| 2011-04-07 | $101,263.59 | $101,263.59 | 0 | — | — |
| 2011-04-06 | $98,793.75 | $98,793.74 | 0 | — | — |
| 2011-04-05 | $101,263.59 | $101,263.59 | 0 | — | — |
| 2011-04-04 | $103,733.44 | $103,733.44 | 0 | — | — |
| 2011-04-01 | $101,263.59 | $101,263.59 | 0 | — | — |
| 2011-03-31 | $108,673.13 | $108,673.11 | 0 | — | — |
| 2011-03-30 | $108,673.13 | $108,673.11 | 0 | — | — |
| 2011-03-29 | $103,733.44 | $103,733.44 | 0 | — | — |
| 2011-03-28 | $103,733.44 | $103,733.44 | 0 | — | — |
| 2011-03-25 | $101,263.59 | $101,263.59 | 0 | — | — |
| 2011-03-24 | $101,263.59 | $101,263.59 | 0 | — | — |
| 2011-03-23 | $98,793.75 | $98,793.74 | 0 | — | — |
| 2011-03-22 | $106,203.28 | $106,203.27 | 0 | — | — |
| 2011-03-21 | $103,733.44 | $103,733.44 | 0 | — | — |
| 2011-03-18 | $106,203.28 | $106,203.27 | 0 | — | — |
| 2011-03-17 | $98,793.75 | $98,793.74 | 0 | — | — |
| 2011-03-16 | $98,793.75 | $98,793.74 | 0 | — | — |
| 2011-03-15 | $101,263.59 | $101,263.59 | 0 | — | — |
| 2011-03-14 | $96,323.91 | $96,323.90 | 1 | — | — |
| 2011-03-11 | $108,673.13 | $108,673.11 | 0 | — | — |
| 2011-03-10 | $111,142.97 | $111,142.97 | 1 | — | — |
| 2011-03-09 | $121,022.34 | $121,022.33 | 0 | — | — |
| 2011-03-08 | $121,022.34 | $121,022.33 | 1 | — | — |
| 2011-03-07 | $113,612.81 | $113,612.80 | 0 | — | — |
| 2011-03-04 | $106,203.28 | $106,203.27 | 0 | — | — |
| 2011-03-03 | $111,142.97 | $111,142.97 | 1 | — | — |
| 2011-03-02 | $113,612.81 | $113,612.80 | 1 | — | — |
| 2011-03-01 | $118,552.50 | $118,552.50 | 0 | — | — |
| 2011-02-28 | $123,492.19 | $123,492.18 | 0 | — | — |
| 2011-02-25 | $121,022.34 | $121,022.33 | 0 | — | — |
| 2011-02-24 | $118,552.50 | $118,552.50 | 0 | — | — |
| 2011-02-23 | $123,492.19 | $123,492.18 | 1 | — | — |
| 2011-02-22 | $123,492.19 | $123,492.18 | 1 | — | — |
| 2011-02-18 | $130,901.72 | $130,901.71 | 1 | — | — |
| 2011-02-17 | $130,901.72 | $130,901.71 | 0 | — | — |
| 2011-02-16 | $133,371.56 | $133,371.56 | 1 | — | — |
| 2011-02-15 | $128,431.88 | $128,431.87 | 0 | — | — |
| 2011-02-14 | $128,431.88 | $128,431.87 | 1 | — | — |
| 2011-02-11 | $133,371.56 | $133,371.56 | 1 | — | — |
| 2011-02-10 | $130,901.72 | $130,901.71 | 1 | — | — |
| 2011-02-09 | $135,841.41 | $135,841.40 | 0 | — | — |
| 2011-02-08 | $130,901.72 | $130,901.71 | 1 | — | — |
| 2011-02-07 | $130,901.72 | $130,901.71 | 0 | — | — |
| 2011-02-04 | $128,431.88 | $128,431.87 | 1 | — | — |
| 2011-02-03 | $128,431.88 | $128,431.87 | 0 | — | — |
| 2011-02-02 | $128,431.88 | $128,431.87 | 0 | — | — |
| 2011-02-01 | $130,901.72 | $130,901.71 | 1 | — | — |
| 2011-01-31 | $135,841.41 | $135,841.40 | 1 | — | — |
| 2011-01-28 | $128,431.88 | $128,431.87 | 1 | — | — |
| 2011-01-27 | $143,250.94 | $143,250.94 | 3 | — | — |
| 2011-01-26 | $128,431.88 | $128,431.87 | 1 | — | — |
| 2011-01-25 | $130,901.72 | $130,901.71 | 1 | — | — |
| 2011-01-24 | $138,311.25 | $138,311.23 | 2 | — | — |
| 2011-01-21 | $138,311.25 | $138,311.23 | 3 | — | — |
| 2011-01-20 | $133,371.56 | $133,371.56 | 12 | — | — |
| 2011-01-19 | $192,647.81 | $192,647.79 | 1 | — | — |
| 2011-01-18 | $200,057.34 | $200,057.34 | 3 | — | — |
| 2011-01-14 | $224,755.78 | $224,755.79 | 6 | — | — |
| 2011-01-13 | $242,044.69 | $242,044.65 | 6 | — | — |
| 2011-01-12 | $209,936.72 | $209,936.71 | 3 | — | — |
| 2011-01-11 | $195,117.66 | $195,117.67 | 0 | — | — |
| 2011-01-10 | $192,647.81 | $192,647.79 | 1 | — | — |
| 2011-01-07 | $185,238.28 | $185,238.26 | 0 | — | — |
| 2011-01-06 | $187,708.13 | $187,708.12 | 1 | — | — |
| 2011-01-05 | $180,298.59 | $180,298.59 | 0 | — | — |
| 2011-01-04 | $185,238.28 | $185,238.26 | 1 | — | — |
| 2011-01-03 | $187,708.13 | $187,708.12 | 1 | — | — |