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
- 2006-02-07 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 | $67.32 | $193.36 | 82,975 | — | — |
| 2011-12-29 | $68.64 | $197.15 | 50,700 | — | — |
| 2011-12-28 | $69.00 | $198.19 | 74,950 | — | — |
| 2011-12-27 | $72.96 | $200.94 | 169,625 | — | — |
| 2011-12-23 | $72.12 | $198.63 | 87,925 | — | — |
| 2011-12-22 | $72.60 | $199.95 | 145,408 | — | — |
| 2011-12-21 | $69.36 | $191.03 | 98,800 | — | — |
| 2011-12-20 | $68.16 | $187.72 | 96,233 | — | — |
| 2011-12-19 | $66.12 | $182.11 | 91,858 | — | — |
| 2011-12-16 | $67.20 | $185.08 | 144,100 | — | — |
| 2011-12-15 | $65.64 | $180.78 | 49,142 | — | — |
| 2011-12-14 | $66.12 | $182.11 | 70,642 | — | — |
| 2011-12-13 | $65.76 | $181.11 | 75,050 | — | — |
| 2011-12-12 | $66.00 | $181.78 | 56,883 | — | — |
| 2011-12-09 | $66.72 | $183.76 | 63,683 | — | — |
| 2011-12-08 | $65.40 | $180.12 | 75,358 | — | — |
| 2011-12-07 | $66.96 | $184.42 | 35,900 | — | — |
| 2011-12-06 | $66.36 | $182.77 | 46,692 | — | — |
| 2011-12-05 | $65.40 | $180.12 | 54,467 | — | — |
| 2011-12-02 | $65.28 | $179.79 | 47,258 | — | — |
| 2011-12-01 | $63.96 | $176.16 | 51,833 | — | — |
| 2011-11-30 | $63.96 | $176.16 | 69,367 | — | — |
| 2011-11-29 | $60.96 | $167.89 | 37,600 | — | — |
| 2011-11-28 | $61.56 | $169.55 | 43,908 | — | — |
| 2011-11-25 | $60.00 | $165.25 | 17,308 | — | — |
| 2011-11-23 | $60.12 | $165.58 | 42,892 | — | — |
| 2011-11-22 | $61.32 | $168.89 | 31,283 | — | — |
| 2011-11-21 | $61.68 | $169.88 | 46,067 | — | — |
| 2011-11-18 | $62.52 | $172.19 | 33,292 | — | — |
| 2011-11-17 | $62.40 | $171.86 | 37,558 | — | — |
| 2011-11-16 | $62.88 | $173.18 | 50,517 | — | — |
| 2011-11-15 | $63.00 | $173.51 | 35,350 | — | — |
| 2011-11-14 | $62.52 | $172.19 | 42,625 | — | — |
| 2011-11-11 | $64.20 | $176.82 | 36,750 | — | — |
| 2011-11-10 | $62.64 | $172.52 | 33,458 | — | — |
| 2011-11-09 | $62.88 | $173.18 | 51,683 | — | — |
| 2011-11-08 | $64.80 | $178.47 | 37,033 | — | — |
| 2011-11-07 | $64.32 | $177.15 | 36,308 | — | — |
| 2011-11-04 | $63.96 | $176.16 | 41,758 | — | — |
| 2011-11-03 | $64.68 | $178.14 | 65,775 | — | — |
| 2011-11-02 | $65.76 | $181.11 | 33,542 | — | — |
| 2011-11-01 | $63.36 | $174.50 | 72,150 | — | — |
| 2011-10-31 | $64.44 | $177.48 | 53,125 | — | — |
| 2011-10-28 | $66.48 | $183.10 | 69,808 | — | — |
| 2011-10-27 | $65.88 | $181.45 | 96,433 | — | — |
| 2011-10-26 | $64.20 | $176.82 | 50,683 | — | — |
| 2011-10-25 | $63.36 | $174.50 | 45,533 | — | — |
| 2011-10-24 | $64.80 | $178.47 | 55,100 | — | — |
| 2011-10-21 | $63.60 | $175.17 | 44,483 | — | — |
| 2011-10-20 | $62.04 | $170.87 | 24,675 | — | — |
| 2011-10-19 | $61.56 | $169.55 | 26,808 | — | — |
| 2011-10-18 | $61.68 | $169.88 | 73,833 | — | — |
| 2011-10-17 | $60.96 | $167.89 | 31,433 | — | — |
| 2011-10-14 | $62.88 | $173.18 | 34,408 | — | — |
| 2011-10-13 | $62.16 | $171.20 | 34,692 | — | — |
| 2011-10-12 | $62.52 | $172.19 | 61,125 | — | — |
| 2011-10-11 | $59.76 | $164.59 | 41,275 | — | — |
| 2011-10-10 | $59.40 | $163.60 | 47,892 | — | — |
| 2011-10-07 | $57.36 | $157.98 | 49,025 | — | — |
| 2011-10-06 | $59.52 | $163.93 | 57,383 | — | — |
| 2011-10-05 | $57.72 | $158.97 | 65,633 | — | — |
| 2011-10-04 | $58.92 | $162.28 | 183,333 | — | — |
| 2011-10-03 | $54.60 | $150.38 | 134,175 | — | — |
| 2011-09-30 | $60.00 | $165.25 | 65,683 | — | — |
| 2011-09-29 | $61.92 | $170.54 | 101,575 | — | — |
| 2011-09-28 | $62.64 | $172.52 | 95,642 | — | — |
| 2011-09-27 | $68.40 | $180.12 | 136,875 | — | — |
| 2011-09-26 | $68.64 | $180.76 | 81,450 | — | — |
| 2011-09-23 | $68.04 | $179.18 | 74,442 | — | — |
| 2011-09-22 | $66.60 | $175.38 | 94,350 | — | — |
| 2011-09-21 | $67.08 | $176.65 | 80,108 | — | — |
| 2011-09-20 | $68.76 | $181.07 | 95,408 | — | — |
| 2011-09-19 | $68.88 | $181.39 | 77,750 | — | — |
| 2011-09-16 | $68.04 | $179.18 | 97,208 | — | — |
| 2011-09-15 | $66.84 | $176.02 | 68,025 | — | — |
| 2011-09-14 | $65.88 | $173.49 | 48,008 | — | — |
| 2011-09-13 | $65.40 | $172.22 | 51,108 | — | — |
| 2011-09-12 | $63.96 | $168.43 | 49,858 | — | — |
| 2011-09-09 | $64.08 | $168.75 | 66,875 | — | — |
| 2011-09-08 | $64.68 | $170.33 | 54,108 | — | — |
| 2011-09-07 | $64.80 | $170.64 | 59,275 | — | — |
| 2011-09-06 | $63.12 | $166.22 | 68,242 | — | — |
| 2011-09-02 | $61.92 | $163.06 | 65,400 | — | — |
| 2011-09-01 | $63.00 | $165.90 | 67,275 | — | — |
| 2011-08-31 | $65.04 | $171.28 | 77,992 | — | — |
| 2011-08-30 | $65.28 | $171.91 | 47,842 | — | — |
| 2011-08-29 | $66.00 | $173.80 | 72,650 | — | — |
| 2011-08-26 | $64.20 | $169.06 | 64,050 | — | — |
| 2011-08-25 | $62.16 | $163.69 | 68,392 | — | — |
| 2011-08-24 | $64.32 | $169.38 | 64,617 | — | — |
| 2011-08-23 | $64.68 | $170.33 | 60,892 | — | — |
| 2011-08-22 | $61.80 | $162.74 | 85,183 | — | — |
| 2011-08-19 | $63.00 | $165.90 | 56,658 | — | — |
| 2011-08-18 | $64.68 | $170.33 | 98,683 | — | — |
| 2011-08-17 | $68.04 | $179.18 | 61,717 | — | — |
| 2011-08-16 | $67.68 | $178.23 | 68,800 | — | — |
| 2011-08-15 | $69.00 | $181.70 | 108,025 | — | — |
| 2011-08-12 | $63.96 | $168.43 | 69,250 | — | — |
| 2011-08-11 | $65.40 | $172.22 | 96,925 | — | — |
| 2011-08-10 | $62.16 | $163.69 | 96,992 | — | — |
| 2011-08-09 | $65.52 | $172.54 | 208,908 | — | — |
| 2011-08-08 | $54.48 | $143.47 | 228,850 | — | — |
| 2011-08-05 | $62.88 | $165.59 | 191,508 | — | — |
| 2011-08-04 | $64.32 | $169.38 | 120,767 | — | — |
| 2011-08-03 | $68.52 | $180.44 | 87,783 | — | — |
| 2011-08-02 | $67.44 | $177.60 | 115,025 | — | — |
| 2011-08-01 | $71.52 | $188.34 | 83,317 | — | — |
| 2011-07-29 | $68.40 | $180.12 | 127,558 | — | — |
| 2011-07-28 | $69.00 | $181.70 | 151,825 | — | — |
| 2011-07-27 | $70.44 | $185.50 | 103,942 | — | — |
| 2011-07-26 | $72.96 | $192.13 | 46,117 | — | — |
| 2011-07-25 | $72.96 | $192.13 | 84,183 | — | — |
| 2011-07-22 | $75.36 | $198.45 | 46,308 | — | — |
| 2011-07-21 | $75.48 | $198.77 | 32,317 | — | — |
| 2011-07-20 | $75.00 | $197.50 | 33,517 | — | — |
| 2011-07-19 | $73.92 | $194.66 | 50,683 | — | — |
| 2011-07-18 | $72.84 | $191.82 | 63,283 | — | — |
| 2011-07-15 | $74.40 | $195.92 | 49,425 | — | — |
| 2011-07-14 | $74.16 | $195.29 | 75,725 | — | — |
| 2011-07-13 | $75.84 | $199.72 | 37,300 | — | — |
| 2011-07-12 | $75.48 | $198.77 | 38,883 | — | — |
| 2011-07-11 | $75.84 | $199.72 | 45,775 | — | — |
| 2011-07-08 | $77.52 | $204.14 | 33,150 | — | — |
| 2011-07-07 | $77.52 | $204.14 | 50,642 | — | — |
| 2011-07-06 | $76.44 | $201.30 | 41,350 | — | — |
| 2011-07-05 | $76.56 | $201.61 | 52,608 | — | — |
| 2011-07-01 | $76.68 | $201.93 | 56,433 | — | — |
| 2011-06-30 | $75.84 | $199.72 | 50,575 | — | — |
| 2011-06-29 | $75.72 | $199.40 | 57,342 | — | — |
| 2011-06-28 | $75.96 | $200.03 | 109,008 | — | — |
| 2011-06-27 | $79.32 | $200.98 | 168,325 | — | — |
| 2011-06-24 | $78.96 | $200.07 | 156,100 | — | — |
| 2011-06-23 | $78.96 | $200.07 | 84,683 | — | — |
| 2011-06-22 | $79.08 | $200.37 | 82,658 | — | — |
| 2011-06-21 | $78.48 | $198.85 | 95,175 | — | — |
| 2011-06-20 | $77.16 | $195.51 | 55,242 | — | — |
| 2011-06-17 | $76.20 | $193.07 | 99,033 | — | — |
| 2011-06-16 | $76.68 | $194.29 | 74,575 | — | — |
| 2011-06-15 | $76.80 | $194.59 | 75,208 | — | — |
| 2011-06-14 | $78.60 | $199.16 | 30,292 | — | — |
| 2011-06-13 | $77.28 | $195.81 | 41,875 | — | — |
| 2011-06-10 | $76.92 | $194.90 | 75,525 | — | — |
| 2011-06-09 | $78.24 | $198.24 | 53,550 | — | — |
| 2011-06-08 | $78.48 | $198.85 | 66,758 | — | — |
| 2011-06-07 | $78.72 | $199.46 | 49,192 | — | — |
| 2011-06-06 | $78.00 | $197.63 | 52,908 | — | — |
| 2011-06-03 | $79.20 | $200.68 | 55,117 | — | — |
| 2011-06-02 | $79.08 | $200.37 | 40,550 | — | — |
| 2011-06-01 | $78.96 | $200.07 | 74,817 | — | — |
| 2011-05-31 | $81.36 | $206.15 | 222,150 | — | — |
| 2011-05-27 | $78.96 | $200.07 | 36,717 | — | — |
| 2011-05-26 | $78.36 | $198.55 | 27,858 | — | — |
| 2011-05-25 | $78.00 | $197.63 | 57,983 | — | — |
| 2011-05-24 | $77.28 | $195.81 | 78,800 | — | — |
| 2011-05-23 | $77.76 | $197.03 | 41,117 | — | — |
| 2011-05-20 | $78.36 | $198.55 | 45,300 | — | — |
| 2011-05-19 | $78.48 | $198.85 | 49,367 | — | — |
| 2011-05-18 | $78.84 | $199.76 | 47,633 | — | — |
| 2011-05-17 | $77.88 | $197.33 | 91,100 | — | — |
| 2011-05-16 | $76.80 | $194.59 | 68,417 | — | — |
| 2011-05-13 | $77.28 | $195.81 | 62,892 | — | — |
| 2011-05-12 | $78.48 | $198.85 | 70,833 | — | — |
| 2011-05-11 | $77.40 | $196.11 | 82,008 | — | — |
| 2011-05-10 | $79.32 | $200.98 | 57,083 | — | — |
| 2011-05-09 | $77.28 | $195.81 | 35,075 | — | — |
| 2011-05-06 | $77.52 | $196.42 | 58,808 | — | — |
| 2011-05-05 | $77.40 | $196.11 | 66,325 | — | — |
| 2011-05-04 | $76.80 | $194.59 | 51,858 | — | — |
| 2011-05-03 | $77.16 | $195.51 | 66,917 | — | — |
| 2011-05-02 | $76.44 | $193.68 | 60,700 | — | — |
| 2011-04-29 | $77.76 | $197.03 | 101,525 | — | — |
| 2011-04-28 | $76.56 | $193.99 | 61,500 | — | — |
| 2011-04-27 | $76.32 | $193.38 | 47,483 | — | — |
| 2011-04-26 | $75.72 | $191.86 | 83,333 | — | — |
| 2011-04-25 | $76.20 | $193.07 | 50,317 | — | — |
| 2011-04-21 | $76.32 | $193.38 | 53,675 | — | — |
| 2011-04-20 | $75.72 | $191.86 | 59,158 | — | — |
| 2011-04-19 | $75.96 | $192.47 | 67,508 | — | — |
| 2011-04-18 | $74.40 | $188.51 | 54,892 | — | — |
| 2011-04-15 | $75.12 | $190.34 | 43,892 | — | — |
| 2011-04-14 | $75.12 | $190.34 | 46,908 | — | — |
| 2011-04-13 | $75.00 | $190.03 | 65,550 | — | — |
| 2011-04-12 | $74.04 | $187.60 | 147,208 | — | — |
| 2011-04-11 | $76.20 | $193.07 | 56,975 | — | — |
| 2011-04-08 | $75.96 | $192.47 | 130,633 | — | — |
| 2011-04-07 | $78.12 | $197.94 | 42,117 | — | — |
| 2011-04-06 | $78.84 | $199.76 | 75,767 | — | — |
| 2011-04-05 | $77.40 | $196.11 | 129,250 | — | — |
| 2011-04-04 | $78.96 | $200.07 | 83,767 | — | — |
| 2011-04-01 | $79.20 | $200.68 | 83,667 | — | — |
| 2011-03-31 | $79.08 | $200.37 | 144,783 | — | — |
| 2011-03-30 | $79.32 | $200.98 | 131,108 | — | — |
| 2011-03-29 | $80.28 | $203.41 | 158,775 | — | — |
| 2011-03-28 | $83.16 | $203.11 | 183,267 | — | — |
| 2011-03-25 | $82.92 | $202.52 | 802,083 | — | — |
| 2011-03-24 | $85.68 | $209.26 | 76,308 | — | — |
| 2011-03-23 | $85.08 | $207.80 | 96,692 | — | — |
| 2011-03-22 | $85.68 | $209.26 | 44,717 | — | — |
| 2011-03-21 | $86.04 | $210.14 | 67,050 | — | — |
| 2011-03-18 | $85.32 | $208.38 | 97,208 | — | — |
| 2011-03-17 | $82.92 | $202.52 | 75,958 | — | — |
| 2011-03-16 | $84.00 | $205.16 | 78,900 | — | — |
| 2011-03-15 | $84.24 | $205.75 | 145,900 | — | — |
| 2011-03-14 | $85.68 | $209.26 | 43,333 | — | — |
| 2011-03-11 | $85.92 | $209.85 | 40,508 | — | — |
| 2011-03-10 | $85.08 | $207.80 | 86,100 | — | — |
| 2011-03-09 | $86.88 | $212.19 | 93,925 | — | — |
| 2011-03-08 | $89.40 | $218.35 | 52,200 | — | — |
| 2011-03-07 | $87.60 | $213.95 | 44,283 | — | — |
| 2011-03-04 | $87.48 | $213.66 | 32,508 | — | — |
| 2011-03-03 | $87.00 | $212.49 | 73,867 | — | — |
| 2011-03-02 | $87.00 | $212.49 | 52,192 | — | — |
| 2011-03-01 | $87.96 | $214.83 | 42,467 | — | — |
| 2011-02-28 | $88.92 | $217.18 | 49,892 | — | — |
| 2011-02-25 | $88.32 | $215.71 | 52,150 | — | — |
| 2011-02-24 | $86.88 | $212.19 | 57,325 | — | — |
| 2011-02-23 | $84.84 | $207.21 | 60,408 | — | — |
| 2011-02-22 | $85.44 | $208.68 | 45,892 | — | — |
| 2011-02-18 | $86.88 | $212.19 | 39,175 | — | — |
| 2011-02-17 | $87.00 | $212.49 | 43,742 | — | — |
| 2011-02-16 | $87.24 | $213.07 | 52,158 | — | — |
| 2011-02-15 | $86.64 | $211.61 | 73,583 | — | — |
| 2011-02-14 | $85.44 | $208.68 | 100,183 | — | — |
| 2011-02-11 | $87.12 | $212.78 | 32,775 | — | — |
| 2011-02-10 | $87.36 | $213.37 | 68,883 | — | — |
| 2011-02-09 | $87.60 | $213.95 | 61,000 | — | — |
| 2011-02-08 | $86.76 | $211.90 | 36,108 | — | — |
| 2011-02-07 | $87.12 | $212.78 | 37,317 | — | — |
| 2011-02-04 | $87.12 | $212.78 | 46,658 | — | — |
| 2011-02-03 | $88.32 | $215.71 | 30,633 | — | — |
| 2011-02-02 | $87.96 | $214.83 | 45,583 | — | — |
| 2011-02-01 | $86.52 | $211.31 | 35,525 | — | — |
| 2011-01-31 | $85.56 | $208.97 | 31,233 | — | — |
| 2011-01-28 | $86.04 | $210.14 | 49,908 | — | — |
| 2011-01-27 | $88.20 | $215.42 | 49,867 | — | — |
| 2011-01-26 | $86.64 | $211.61 | 37,167 | — | — |
| 2011-01-25 | $84.84 | $207.21 | 27,792 | — | — |
| 2011-01-24 | $84.60 | $206.62 | 32,575 | — | — |
| 2011-01-21 | $83.28 | $203.40 | 57,625 | — | — |
| 2011-01-20 | $82.20 | $200.76 | 91,592 | — | — |
| 2011-01-19 | $83.64 | $204.28 | 164,692 | — | — |
| 2011-01-18 | $88.20 | $215.42 | 47,292 | — | — |
| 2011-01-14 | $88.80 | $216.88 | 45,575 | — | — |
| 2011-01-13 | $87.84 | $214.54 | 43,292 | — | — |
| 2011-01-12 | $88.20 | $215.42 | 44,942 | — | — |
| 2011-01-11 | $88.20 | $215.42 | 39,442 | — | — |
| 2011-01-10 | $89.40 | $218.35 | 38,958 | — | — |
| 2011-01-07 | $88.80 | $216.88 | 41,850 | — | — |
| 2011-01-06 | $89.04 | $217.47 | 47,508 | — | — |
| 2011-01-05 | $91.20 | $222.74 | 66,225 | — | — |
| 2011-01-04 | $88.56 | $216.30 | 44,942 | — | — |
| 2011-01-03 | $89.28 | $218.06 | 52,700 | — | — |