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
- 2010-10-15 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 | $100.00 | $100.00 | 63 | — | — |
| 2011-12-29 | $91.00 | $91.00 | 4 | — | — |
| 2011-12-28 | $100.00 | $100.00 | 100 | — | — |
| 2011-12-27 | $99.00 | $99.00 | 17 | — | — |
| 2011-12-23 | $100.00 | $100.00 | 838 | — | — |
| 2011-12-22 | $80.00 | $80.00 | 366 | — | — |
| 2011-12-21 | $90.00 | $90.00 | 59 | — | — |
| 2011-12-20 | $100.00 | $100.00 | 67 | — | — |
| 2011-12-19 | $100.00 | $100.00 | 315 | — | — |
| 2011-12-16 | $103.00 | $103.00 | 153 | — | — |
| 2011-12-15 | $101.00 | $101.00 | 9 | — | — |
| 2011-12-14 | $105.00 | $105.00 | 119 | — | — |
| 2011-12-13 | $100.00 | $100.00 | 25 | — | — |
| 2011-12-12 | $103.00 | $103.00 | 469 | — | — |
| 2011-12-09 | $102.00 | $102.00 | 253 | — | — |
| 2011-12-08 | $112.00 | $112.00 | 100 | — | — |
| 2011-12-07 | $112.00 | $112.00 | 168 | — | — |
| 2011-12-06 | $110.00 | $110.00 | 114 | — | — |
| 2011-12-05 | $105.00 | $105.00 | 458 | — | — |
| 2011-12-02 | $112.00 | $112.00 | 44 | — | — |
| 2011-12-01 | $115.00 | $115.00 | 100 | — | — |
| 2011-11-30 | $122.00 | $122.00 | 330 | — | — |
| 2011-11-29 | $120.00 | $120.00 | 259 | — | — |
| 2011-11-28 | $115.00 | $115.00 | 58 | — | — |
| 2011-11-25 | $124.00 | $124.00 | 0 | — | — |
| 2011-11-23 | $124.00 | $124.00 | 12 | — | — |
| 2011-11-22 | $124.00 | $124.00 | 83 | — | — |
| 2011-11-21 | $120.00 | $120.00 | 78 | — | — |
| 2011-11-18 | $125.00 | $125.00 | 21 | — | — |
| 2011-11-17 | $131.00 | $131.00 | 125 | — | — |
| 2011-11-16 | $125.00 | $125.00 | 5 | — | — |
| 2011-11-15 | $125.00 | $125.00 | 106 | — | — |
| 2011-11-14 | $137.00 | $137.00 | 395 | — | — |
| 2011-11-11 | $130.00 | $130.00 | 188 | — | — |
| 2011-11-10 | $136.00 | $136.00 | 85 | — | — |
| 2011-11-09 | $136.00 | $136.00 | 66 | — | — |
| 2011-11-08 | $135.00 | $135.00 | 39 | — | — |
| 2011-11-07 | $133.00 | $133.00 | 297 | — | — |
| 2011-11-04 | $137.00 | $137.00 | 503 | — | — |
| 2011-11-03 | $128.00 | $128.00 | 234 | — | — |
| 2011-11-02 | $124.00 | $124.00 | 119 | — | — |
| 2011-11-01 | $117.00 | $117.00 | 141 | — | — |
| 2011-10-31 | $125.00 | $125.00 | 343 | — | — |
| 2011-10-28 | $120.00 | $120.00 | 138 | — | — |
| 2011-10-27 | $128.00 | $128.00 | 178 | — | — |
| 2011-10-26 | $113.00 | $113.00 | 336 | — | — |
| 2011-10-25 | $104.00 | $104.00 | 413 | — | — |
| 2011-10-24 | $110.00 | $110.00 | 88 | — | — |
| 2011-10-21 | $110.00 | $110.00 | 425 | — | — |
| 2011-10-20 | $109.00 | $109.00 | 171 | — | — |
| 2011-10-19 | $109.00 | $109.00 | 81 | — | — |
| 2011-10-18 | $100.00 | $100.00 | 14 | — | — |
| 2011-10-17 | $99.00 | $99.00 | 120 | — | — |
| 2011-10-14 | $110.00 | $110.00 | 269 | — | — |
| 2011-10-13 | $100.00 | $100.00 | 132 | — | — |
| 2011-10-12 | $100.00 | $100.00 | 224 | — | — |
| 2011-10-11 | $105.00 | $105.00 | 215 | — | — |
| 2011-10-10 | $95.00 | $95.00 | 55 | — | — |
| 2011-10-07 | $105.00 | $105.00 | 24 | — | — |
| 2011-10-06 | $105.00 | $105.00 | 12 | — | — |
| 2011-10-05 | $101.00 | $101.00 | 20 | — | — |
| 2011-10-04 | $112.00 | $112.00 | 14 | — | — |
| 2011-10-03 | $112.00 | $112.00 | 129 | — | — |
| 2011-09-30 | $100.00 | $100.00 | 427 | — | — |
| 2011-09-29 | $82.00 | $82.00 | 39 | — | — |
| 2011-09-28 | $85.00 | $85.00 | 22 | — | — |
| 2011-09-27 | $88.00 | $88.00 | 310 | — | — |
| 2011-09-26 | $88.00 | $88.00 | 20 | — | — |
| 2011-09-23 | $97.00 | $97.00 | 8 | — | — |
| 2011-09-22 | $96.00 | $96.00 | 28 | — | — |
| 2011-09-21 | $91.00 | $91.00 | 167 | — | — |
| 2011-09-20 | $98.00 | $98.00 | 63 | — | — |
| 2011-09-19 | $98.00 | $98.00 | 0 | — | — |
| 2011-09-16 | $98.00 | $98.00 | 12 | — | — |
| 2011-09-15 | $100.00 | $100.00 | 115 | — | — |
| 2011-09-14 | $93.00 | $93.00 | 10 | — | — |
| 2011-09-13 | $93.00 | $93.00 | 15 | — | — |
| 2011-09-12 | $95.00 | $95.00 | 44 | — | — |
| 2011-09-09 | $90.00 | $90.00 | 102 | — | — |
| 2011-09-08 | $92.00 | $92.00 | 63 | — | — |
| 2011-09-07 | $101.00 | $101.00 | 139 | — | — |
| 2011-09-06 | $101.00 | $101.00 | 270 | — | — |
| 2011-09-02 | $97.00 | $97.00 | 343 | — | — |
| 2011-09-01 | $101.00 | $101.00 | 20 | — | — |
| 2011-08-31 | $101.00 | $101.00 | 139 | — | — |
| 2011-08-30 | $90.00 | $90.00 | 499 | — | — |
| 2011-08-29 | $102.00 | $102.00 | 166 | — | — |
| 2011-08-26 | $98.00 | $98.00 | 122 | — | — |
| 2011-08-25 | $97.00 | $97.00 | 70 | — | — |
| 2011-08-24 | $105.00 | $105.00 | 425 | — | — |
| 2011-08-23 | $105.00 | $105.00 | 339 | — | — |
| 2011-08-22 | $113.00 | $113.00 | 0 | — | — |
| 2011-08-19 | $113.00 | $113.00 | 120 | — | — |
| 2011-08-18 | $103.00 | $103.00 | 314 | — | — |
| 2011-08-17 | $104.00 | $104.00 | 143 | — | — |
| 2011-08-16 | $110.00 | $110.00 | 285 | — | — |
| 2011-08-15 | $125.00 | $125.00 | 43 | — | — |
| 2011-08-12 | $128.00 | $128.00 | 98 | — | — |
| 2011-08-11 | $124.00 | $124.00 | 324 | — | — |
| 2011-08-10 | $124.00 | $124.00 | 167 | — | — |
| 2011-08-09 | $115.00 | $115.00 | 95 | — | — |
| 2011-08-08 | $118.00 | $118.00 | 680 | — | — |
| 2011-08-05 | $110.00 | $110.00 | 235 | — | — |
| 2011-08-04 | $108.00 | $108.00 | 573 | — | — |
| 2011-08-03 | $133.00 | $133.00 | 34 | — | — |
| 2011-08-02 | $135.00 | $135.00 | 149 | — | — |
| 2011-08-01 | $140.00 | $140.00 | 220 | — | — |
| 2011-07-29 | $140.00 | $140.00 | 439 | — | — |
| 2011-07-28 | $145.00 | $145.00 | 161 | — | — |
| 2011-07-27 | $145.00 | $145.00 | 4 | — | — |
| 2011-07-26 | $145.00 | $145.00 | 229 | — | — |
| 2011-07-25 | $150.00 | $150.00 | 218 | — | — |
| 2011-07-22 | $150.00 | $150.00 | 387 | — | — |
| 2011-07-21 | $150.00 | $150.00 | 420 | — | — |
| 2011-07-20 | $145.00 | $145.00 | 250 | — | — |
| 2011-07-19 | $145.00 | $145.00 | 368 | — | — |
| 2011-07-18 | $139.00 | $139.00 | 500 | — | — |
| 2011-07-15 | $138.00 | $138.00 | 214 | — | — |
| 2011-07-14 | $134.00 | $134.00 | 133 | — | — |
| 2011-07-13 | $127.00 | $127.00 | 77 | — | — |
| 2011-07-12 | $130.00 | $130.00 | 77 | — | — |
| 2011-07-11 | $140.00 | $140.00 | 298 | — | — |
| 2011-07-08 | $140.00 | $140.00 | 213 | — | — |
| 2011-07-07 | $145.00 | $145.00 | 229 | — | — |
| 2011-07-06 | $135.00 | $135.00 | 105 | — | — |
| 2011-07-05 | $132.00 | $132.00 | 115 | — | — |
| 2011-07-01 | $130.00 | $130.00 | 238 | — | — |
| 2011-06-30 | $145.00 | $145.00 | 310 | — | — |
| 2011-06-29 | $144.00 | $144.00 | 290 | — | — |
| 2011-06-28 | $140.00 | $140.00 | 147 | — | — |
| 2011-06-27 | $131.00 | $131.00 | 588 | — | — |
| 2011-06-24 | $137.00 | $137.00 | 212 | — | — |
| 2011-06-23 | $140.00 | $140.00 | 262 | — | — |
| 2011-06-22 | $140.00 | $140.00 | 512 | — | — |
| 2011-06-21 | $111.00 | $111.00 | 1,785 | — | — |
| 2011-06-20 | $115.00 | $115.00 | 721 | — | — |
| 2011-06-17 | $125.00 | $125.00 | 1,301 | — | — |
| 2011-06-16 | $137.00 | $137.00 | 930 | — | — |
| 2011-06-15 | $145.00 | $145.00 | 243 | — | — |
| 2011-06-14 | $143.00 | $143.00 | 1,022 | — | — |
| 2011-06-13 | $134.00 | $134.00 | 608 | — | — |
| 2011-06-10 | $143.00 | $143.00 | 927 | — | — |
| 2011-06-09 | $150.00 | $150.00 | 1,123 | — | — |
| 2011-06-08 | $154.00 | $154.00 | 955 | — | — |
| 2011-06-07 | $159.00 | $159.00 | 2,515 | — | — |
| 2011-06-06 | $158.00 | $158.00 | 2,052 | — | — |
| 2011-06-03 | $150.00 | $150.00 | 1,316 | — | — |
| 2011-06-02 | $145.00 | $145.00 | 1,919 | — | — |
| 2011-06-01 | $143.00 | $143.00 | 1,712 | — | — |
| 2011-05-31 | $133.00 | $133.00 | 1,271 | — | — |
| 2011-05-27 | $134.00 | $134.00 | 850 | — | — |
| 2011-05-26 | $142.00 | $142.00 | 1,357 | — | — |
| 2011-05-25 | $143.00 | $143.00 | 1,180 | — | — |
| 2011-05-24 | $140.00 | $140.00 | 2,050 | — | — |
| 2011-05-23 | $140.00 | $140.00 | 1,299 | — | — |
| 2011-05-20 | $136.00 | $136.00 | 2,043 | — | — |
| 2011-05-19 | $132.00 | $132.00 | 3,112 | — | — |
| 2011-05-18 | $135.00 | $135.00 | 2,983 | — | — |
| 2011-05-17 | $129.00 | $129.00 | 288 | — | — |
| 2011-05-16 | $127.00 | $127.00 | 95 | — | — |
| 2011-05-13 | $126.00 | $126.00 | 50 | — | — |
| 2011-05-12 | $126.00 | $126.00 | 103 | — | — |
| 2011-05-11 | $125.00 | $125.00 | 193 | — | — |
| 2011-05-10 | $125.00 | $125.00 | 425 | — | — |
| 2011-05-09 | $123.00 | $123.00 | 0 | — | — |
| 2011-05-06 | $123.00 | $123.00 | 500 | — | — |
| 2011-05-05 | $125.00 | $125.00 | 510 | — | — |
| 2011-05-04 | $121.00 | $121.00 | 81 | — | — |
| 2011-05-03 | $119.00 | $119.00 | 200 | — | — |
| 2011-05-02 | $125.00 | $125.00 | 98 | — | — |
| 2011-04-29 | $127.00 | $127.00 | 130 | — | — |
| 2011-04-28 | $126.00 | $126.00 | 0 | — | — |
| 2011-04-27 | $126.00 | $126.00 | 340 | — | — |
| 2011-04-26 | $115.00 | $115.00 | 15 | — | — |
| 2011-04-25 | $117.00 | $117.00 | 30 | — | — |
| 2011-04-21 | $114.00 | $114.00 | 1,250 | — | — |
| 2011-04-20 | $116.00 | $116.00 | 25 | — | — |
| 2011-04-19 | $115.00 | $115.00 | 100 | — | — |
| 2011-04-18 | $115.00 | $115.00 | 492 | — | — |
| 2011-04-15 | $118.00 | $118.00 | 150 | — | — |
| 2011-04-14 | $118.00 | $118.00 | 690 | — | — |
| 2011-04-13 | $118.00 | $118.00 | 25 | — | — |
| 2011-04-12 | $118.00 | $118.00 | 1,153 | — | — |
| 2011-04-11 | $116.00 | $116.00 | 29 | — | — |
| 2011-04-08 | $118.00 | $118.00 | 130 | — | — |
| 2011-04-07 | $118.00 | $118.00 | 33 | — | — |
| 2011-04-06 | $119.00 | $119.00 | 30 | — | — |
| 2011-04-05 | $118.00 | $118.00 | 0 | — | — |
| 2011-04-04 | $118.00 | $118.00 | 1,080 | — | — |
| 2011-04-01 | $124.00 | $124.00 | 447 | — | — |
| 2011-03-31 | $120.00 | $120.00 | 4,089 | — | — |
| 2011-03-30 | $110.00 | $110.00 | 4,160 | — | — |
| 2011-03-29 | $110.00 | $110.00 | 0 | — | — |
| 2011-03-28 | $110.00 | $110.00 | 3,600 | — | — |
| 2011-03-25 | $115.00 | $115.00 | 115 | — | — |
| 2011-03-24 | $110.00 | $110.00 | 0 | — | — |
| 2011-03-23 | $110.00 | $110.00 | 0 | — | — |
| 2011-03-22 | $110.00 | $110.00 | 0 | — | — |
| 2011-03-21 | $110.00 | $110.00 | 0 | — | — |
| 2011-03-18 | $110.00 | $110.00 | 0 | — | — |
| 2011-03-17 | $110.00 | $110.00 | 0 | — | — |
| 2011-03-16 | $110.00 | $110.00 | 0 | — | — |
| 2011-03-15 | $110.00 | $110.00 | 1 | — | — |
| 2011-03-14 | $110.00 | $110.00 | 1,000 | — | — |
| 2011-03-11 | $111.00 | $111.00 | 0 | — | — |
| 2011-03-10 | $111.00 | $111.00 | 0 | — | — |
| 2011-03-09 | $111.00 | $111.00 | 82 | — | — |
| 2011-03-08 | $126.00 | $126.00 | 0 | — | — |
| 2011-03-07 | $126.00 | $126.00 | 0 | — | — |
| 2011-03-04 | $126.00 | $126.00 | 0 | — | — |
| 2011-03-03 | $126.00 | $126.00 | 0 | — | — |
| 2011-03-02 | $126.00 | $126.00 | 0 | — | — |
| 2011-03-01 | $126.00 | $126.00 | 0 | — | — |
| 2011-02-28 | $126.00 | $126.00 | 0 | — | — |
| 2011-02-25 | $126.00 | $126.00 | 0 | — | — |
| 2011-02-24 | $126.00 | $126.00 | 35 | — | — |
| 2011-02-23 | $126.00 | $126.00 | 0 | — | — |
| 2011-02-22 | $126.00 | $126.00 | 0 | — | — |
| 2011-02-18 | $126.00 | $126.00 | 0 | — | — |
| 2011-02-17 | $126.00 | $126.00 | 0 | — | — |
| 2011-02-16 | $126.00 | $126.00 | 0 | — | — |
| 2011-02-15 | $126.00 | $126.00 | 0 | — | — |
| 2011-02-14 | $126.00 | $126.00 | 0 | — | — |
| 2011-02-11 | $126.00 | $126.00 | 0 | — | — |
| 2011-02-10 | $126.00 | $126.00 | 0 | — | — |
| 2011-02-09 | $126.00 | $126.00 | 10 | — | — |
| 2011-02-08 | $125.00 | $125.00 | 0 | — | — |
| 2011-02-07 | $125.00 | $125.00 | 0 | — | — |
| 2011-02-04 | $125.00 | $125.00 | 0 | — | — |
| 2011-02-03 | $125.00 | $125.00 | 0 | — | — |
| 2011-02-02 | $125.00 | $125.00 | 0 | — | — |
| 2011-02-01 | $125.00 | $125.00 | 0 | — | — |
| 2011-01-31 | $125.00 | $125.00 | 0 | — | — |
| 2011-01-28 | $125.00 | $125.00 | 0 | — | — |
| 2011-01-27 | $125.00 | $125.00 | 0 | — | — |
| 2011-01-26 | $125.00 | $125.00 | 0 | — | — |
| 2011-01-25 | $125.00 | $125.00 | 0 | — | — |
| 2011-01-24 | $125.00 | $125.00 | 0 | — | — |
| 2011-01-21 | $125.00 | $125.00 | 0 | — | — |
| 2011-01-20 | $125.00 | $125.00 | 0 | — | — |
| 2011-01-19 | $125.00 | $125.00 | 0 | — | — |
| 2011-01-18 | $125.00 | $125.00 | 0 | — | — |
| 2011-01-14 | $125.00 | $125.00 | 0 | — | — |
| 2011-01-13 | $125.00 | $125.00 | 0 | — | — |
| 2011-01-12 | $125.00 | $125.00 | 0 | — | — |
| 2011-01-11 | $125.00 | $125.00 | 0 | — | — |
| 2011-01-10 | $125.00 | $125.00 | 0 | — | — |
| 2011-01-07 | $125.00 | $125.00 | 0 | — | — |
| 2011-01-06 | $125.00 | $125.00 | 25 | — | — |
| 2011-01-05 | $125.00 | $125.00 | 0 | — | — |
| 2011-01-04 | $125.00 | $125.00 | 0 | — | — |
| 2011-01-03 | $125.00 | $125.00 | 0 | — | — |