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
- 2000-02-08 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 | $39.25 | $39.25 | 5,049 | — | — |
| 2011-12-29 | $40.04 | $40.04 | 8,549 | — | — |
| 2011-12-28 | $41.02 | $41.02 | 2,547 | — | — |
| 2011-12-27 | $43.18 | $43.18 | 5,834 | — | — |
| 2011-12-23 | $43.38 | $43.38 | 1,539 | — | — |
| 2011-12-22 | $43.57 | $43.57 | 3,638 | — | — |
| 2011-12-21 | $43.77 | $43.77 | 2,884 | — | — |
| 2011-12-20 | $44.55 | $44.55 | 2,502 | — | — |
| 2011-12-19 | $42.98 | $42.98 | 2,099 | — | — |
| 2011-12-16 | $43.18 | $43.18 | 1,849 | — | — |
| 2011-12-15 | $43.18 | $43.18 | 2,919 | — | — |
| 2011-12-14 | $43.18 | $43.18 | 3,215 | — | — |
| 2011-12-13 | $44.95 | $44.95 | 2,069 | — | — |
| 2011-12-12 | $45.53 | $45.53 | 3,113 | — | — |
| 2011-12-09 | $46.52 | $46.52 | 1,360 | — | — |
| 2011-12-08 | $45.14 | $45.14 | 2,405 | — | — |
| 2011-12-07 | $48.09 | $48.09 | 1,111 | — | — |
| 2011-12-06 | $47.89 | $47.89 | 2,680 | — | — |
| 2011-12-05 | $48.09 | $48.09 | 560 | — | — |
| 2011-12-02 | $47.69 | $47.69 | 1,875 | — | — |
| 2011-12-01 | $48.68 | $48.68 | 3,862 | — | — |
| 2011-11-30 | $47.50 | $47.50 | 4,066 | — | — |
| 2011-11-29 | $46.32 | $46.32 | 1,376 | — | — |
| 2011-11-28 | $47.11 | $47.11 | 4,351 | — | — |
| 2011-11-25 | $48.28 | $48.28 | 1,483 | — | — |
| 2011-11-23 | $50.25 | $50.25 | 856 | — | — |
| 2011-11-22 | $50.44 | $50.44 | 1,574 | — | — |
| 2011-11-21 | $50.44 | $50.44 | 6,389 | — | — |
| 2011-11-18 | $50.83 | $50.83 | 1,483 | — | — |
| 2011-11-17 | $51.82 | $51.82 | 1,223 | — | — |
| 2011-11-16 | $52.21 | $52.21 | 2,410 | — | — |
| 2011-11-15 | $52.99 | $52.99 | 2,155 | — | — |
| 2011-11-14 | $50.05 | $50.05 | 1,870 | — | — |
| 2011-11-11 | $48.87 | $48.87 | 2,079 | — | — |
| 2011-11-10 | $49.85 | $49.85 | 2,369 | — | — |
| 2011-11-09 | $49.46 | $49.46 | 4,270 | — | — |
| 2011-11-08 | $50.83 | $50.83 | 1,793 | — | — |
| 2011-11-07 | $51.03 | $51.03 | 5,416 | — | — |
| 2011-11-04 | $51.82 | $51.82 | 1,101 | — | — |
| 2011-11-03 | $52.99 | $52.99 | 2,130 | — | — |
| 2011-11-02 | $53.19 | $53.19 | 2,277 | — | — |
| 2011-11-01 | $54.17 | $54.17 | 3,689 | — | — |
| 2011-10-31 | $53.78 | $53.78 | 988 | — | — |
| 2011-10-28 | $54.96 | $54.96 | 5,482 | — | — |
| 2011-10-27 | $54.56 | $54.56 | 7,785 | — | — |
| 2011-10-26 | $52.99 | $52.99 | 5,406 | — | — |
| 2011-10-25 | $55.35 | $55.35 | 3,271 | — | — |
| 2011-10-24 | $56.72 | $56.72 | 3,561 | — | — |
| 2011-10-21 | $57.11 | $57.11 | 6,914 | — | — |
| 2011-10-20 | $58.49 | $58.49 | 3,959 | — | — |
| 2011-10-19 | $57.90 | $57.90 | 18,643 | — | — |
| 2011-10-18 | $64.77 | $64.77 | 55,984 | — | — |
| 2011-10-17 | $53.39 | $53.39 | 1,309 | — | — |
| 2011-10-14 | $55.35 | $55.35 | 1,447 | — | — |
| 2011-10-13 | $56.13 | $56.13 | 1,462 | — | — |
| 2011-10-12 | $55.94 | $55.94 | 3,383 | — | — |
| 2011-10-11 | $57.51 | $57.51 | 1,702 | — | — |
| 2011-10-10 | $58.88 | $58.88 | 953 | — | — |
| 2011-10-07 | $58.49 | $58.49 | 4,178 | — | — |
| 2011-10-06 | $58.10 | $58.10 | 1,019 | — | — |
| 2011-10-05 | $58.29 | $58.29 | 3,429 | — | — |
| 2011-10-04 | $51.42 | $51.42 | 1,457 | — | — |
| 2011-10-03 | $51.82 | $51.82 | 2,303 | — | — |
| 2011-09-30 | $55.35 | $55.35 | 8,992 | — | — |
| 2011-09-29 | $65.95 | $65.95 | 906 | — | — |
| 2011-09-28 | $67.12 | $67.12 | 1,125 | — | — |
| 2011-09-27 | $70.66 | $70.66 | 1,819 | — | — |
| 2011-09-26 | $71.84 | $71.84 | 3,290 | — | — |
| 2011-09-23 | $65.95 | $65.95 | 1,080 | — | — |
| 2011-09-22 | $67.12 | $67.12 | 2,379 | — | — |
| 2011-09-21 | $68.30 | $68.30 | 2,407 | — | — |
| 2011-09-20 | $77.72 | $77.72 | 4,361 | — | — |
| 2011-09-19 | $73.01 | $73.01 | 5,345 | — | — |
| 2011-09-16 | $64.77 | $64.77 | 2,761 | — | — |
| 2011-09-15 | $64.77 | $64.77 | 699 | — | — |
| 2011-09-14 | $65.95 | $65.95 | 1,573 | — | — |
| 2011-09-13 | $65.95 | $65.95 | 2,303 | — | — |
| 2011-09-12 | $64.77 | $64.77 | 5,286 | — | — |
| 2011-09-09 | $62.41 | $62.41 | 1,548 | — | — |
| 2011-09-08 | $61.24 | $61.24 | 423 | — | — |
| 2011-09-07 | $61.24 | $61.24 | 4,189 | — | — |
| 2011-09-06 | $57.70 | $57.70 | 1,930 | — | — |
| 2011-09-02 | $57.70 | $57.70 | 17,962 | — | — |
| 2011-09-01 | $61.24 | $61.24 | 3,696 | — | — |
| 2011-08-31 | $61.24 | $61.24 | 5,528 | — | — |
| 2011-08-30 | $62.41 | $62.41 | 2,539 | — | — |
| 2011-08-29 | $60.06 | $60.06 | 2,420 | — | — |
| 2011-08-26 | $60.06 | $60.06 | 3,724 | — | — |
| 2011-08-25 | $60.06 | $60.06 | 1,456 | — | — |
| 2011-08-24 | $60.06 | $60.06 | 1,163 | — | — |
| 2011-08-23 | $60.06 | $60.06 | 8,483 | — | — |
| 2011-08-22 | $61.24 | $61.24 | 4,406 | — | — |
| 2011-08-19 | $58.88 | $58.88 | 1,981 | — | — |
| 2011-08-18 | $62.41 | $62.41 | 3,677 | — | — |
| 2011-08-17 | $67.12 | $67.12 | 2,623 | — | — |
| 2011-08-16 | $64.77 | $64.77 | 2,949 | — | — |
| 2011-08-15 | $65.95 | $65.95 | 3,077 | — | — |
| 2011-08-12 | $63.59 | $63.59 | 2,569 | — | — |
| 2011-08-11 | $65.95 | $65.95 | 4,968 | — | — |
| 2011-08-10 | $58.88 | $58.88 | 7,628 | — | — |
| 2011-08-09 | $67.12 | $67.12 | 2,576 | — | — |
| 2011-08-08 | $64.77 | $64.77 | 6,228 | — | — |
| 2011-08-05 | $69.48 | $69.48 | 4,754 | — | — |
| 2011-08-04 | $76.55 | $76.55 | 5,233 | — | — |
| 2011-08-03 | $84.79 | $84.79 | 4,405 | — | — |
| 2011-08-02 | $90.68 | $90.68 | 2,303 | — | — |
| 2011-08-01 | $91.85 | $91.85 | 1,106 | — | — |
| 2011-07-29 | $90.68 | $90.68 | 3,248 | — | — |
| 2011-07-28 | $91.85 | $91.85 | 923 | — | — |
| 2011-07-27 | $90.68 | $90.68 | 1,632 | — | — |
| 2011-07-26 | $93.03 | $93.03 | 1,214 | — | — |
| 2011-07-25 | $93.03 | $93.03 | 1,498 | — | — |
| 2011-07-22 | $95.39 | $95.39 | 1,249 | — | — |
| 2011-07-21 | $93.03 | $93.03 | 1,281 | — | — |
| 2011-07-20 | $90.68 | $90.68 | 669 | — | — |
| 2011-07-19 | $91.85 | $91.85 | 1,427 | — | — |
| 2011-07-18 | $91.85 | $91.85 | 1,500 | — | — |
| 2011-07-15 | $90.68 | $90.68 | 673 | — | — |
| 2011-07-14 | $90.68 | $90.68 | 1,638 | — | — |
| 2011-07-13 | $91.85 | $91.85 | 880 | — | — |
| 2011-07-12 | $90.68 | $90.68 | 3,122 | — | — |
| 2011-07-11 | $94.21 | $94.21 | 2,199 | — | — |
| 2011-07-08 | $96.57 | $96.57 | 650 | — | — |
| 2011-07-07 | $96.57 | $96.57 | 1,379 | — | — |
| 2011-07-06 | $96.57 | $96.57 | 879 | — | — |
| 2011-07-05 | $97.74 | $97.74 | 2,432 | — | — |
| 2011-07-01 | $95.39 | $95.39 | 1,523 | — | — |
| 2011-06-30 | $91.85 | $91.85 | 2,310 | — | — |
| 2011-06-29 | $93.03 | $93.03 | 1,524 | — | — |
| 2011-06-28 | $94.21 | $94.21 | 1,620 | — | — |
| 2011-06-27 | $94.21 | $94.21 | 2,629 | — | — |
| 2011-06-24 | $90.68 | $90.68 | 3,024 | — | — |
| 2011-06-23 | $94.21 | $94.21 | 2,465 | — | — |
| 2011-06-22 | $94.21 | $94.21 | 1,398 | — | — |
| 2011-06-21 | $96.57 | $96.57 | 1,541 | — | — |
| 2011-06-20 | $93.03 | $93.03 | 1,389 | — | — |
| 2011-06-17 | $91.85 | $91.85 | 1,985 | — | — |
| 2011-06-16 | $95.39 | $95.39 | 1,629 | — | — |
| 2011-06-15 | $96.57 | $96.57 | 4,180 | — | — |
| 2011-06-14 | $98.92 | $98.92 | 3,257 | — | — |
| 2011-06-13 | $93.03 | $93.03 | 5,449 | — | — |
| 2011-06-10 | $95.39 | $95.39 | 3,461 | — | — |
| 2011-06-09 | $96.57 | $96.57 | 5,521 | — | — |
| 2011-06-08 | $98.92 | $98.92 | 8,893 | — | — |
| 2011-06-07 | $101.28 | $101.28 | 13,206 | — | — |
| 2011-06-06 | $105.99 | $105.99 | 29,543 | — | — |
| 2011-06-03 | $118.94 | $118.94 | 71,130 | — | — |
| 2011-06-02 | $114.23 | $114.23 | 3,702 | — | — |
| 2011-06-01 | $110.70 | $110.70 | 7,276 | — | — |
| 2011-05-31 | $108.34 | $108.34 | 3,857 | — | — |
| 2011-05-27 | $109.52 | $109.52 | 1,921 | — | — |
| 2011-05-26 | $108.34 | $108.34 | 2,539 | — | — |
| 2011-05-25 | $108.34 | $108.34 | 2,763 | — | — |
| 2011-05-24 | $108.34 | $108.34 | 5,939 | — | — |
| 2011-05-23 | $110.70 | $110.70 | 1,999 | — | — |
| 2011-05-20 | $111.87 | $111.87 | 9,417 | — | — |
| 2011-05-19 | $115.41 | $115.41 | 40,347 | — | — |
| 2011-05-18 | $110.70 | $110.70 | 2,601 | — | — |
| 2011-05-17 | $110.70 | $110.70 | 3,207 | — | — |
| 2011-05-16 | $110.70 | $110.70 | 4,762 | — | — |
| 2011-05-13 | $109.52 | $109.52 | 3,723 | — | — |
| 2011-05-12 | $110.70 | $110.70 | 1,472 | — | — |
| 2011-05-11 | $111.87 | $111.87 | 1,776 | — | — |
| 2011-05-10 | $114.23 | $114.23 | 7,889 | — | — |
| 2011-05-09 | $110.70 | $110.70 | 10,662 | — | — |
| 2011-05-06 | $107.16 | $107.16 | 2,361 | — | — |
| 2011-05-05 | $104.81 | $104.81 | 2,264 | — | — |
| 2011-05-04 | $108.34 | $108.34 | 6,122 | — | — |
| 2011-05-03 | $110.70 | $110.70 | 8,492 | — | — |
| 2011-05-02 | $111.87 | $111.87 | 3,496 | — | — |
| 2011-04-29 | $111.87 | $111.87 | 3,235 | — | — |
| 2011-04-28 | $110.70 | $110.70 | 1,987 | — | — |
| 2011-04-27 | $113.05 | $113.05 | 10,517 | — | — |
| 2011-04-26 | $108.34 | $108.34 | 1,310 | — | — |
| 2011-04-25 | $109.52 | $109.52 | 1,139 | — | — |
| 2011-04-21 | $110.70 | $110.70 | 1,811 | — | — |
| 2011-04-20 | $109.52 | $109.52 | 5,211 | — | — |
| 2011-04-19 | $107.16 | $107.16 | 1,489 | — | — |
| 2011-04-18 | $104.81 | $104.81 | 3,744 | — | — |
| 2011-04-15 | $108.34 | $108.34 | 1,900 | — | — |
| 2011-04-14 | $108.34 | $108.34 | 537 | — | — |
| 2011-04-13 | $108.34 | $108.34 | 1,142 | — | — |
| 2011-04-12 | $109.52 | $109.52 | 3,224 | — | — |
| 2011-04-11 | $113.05 | $113.05 | 2,628 | — | — |
| 2011-04-08 | $110.70 | $110.70 | 1,501 | — | — |
| 2011-04-07 | $111.87 | $111.87 | 7,073 | — | — |
| 2011-04-06 | $105.99 | $105.99 | 4,729 | — | — |
| 2011-04-05 | $108.34 | $108.34 | 1,501 | — | — |
| 2011-04-04 | $109.52 | $109.52 | 1,814 | — | — |
| 2011-04-01 | $105.99 | $105.99 | 1,266 | — | — |
| 2011-03-31 | $107.16 | $107.16 | 1,344 | — | — |
| 2011-03-30 | $107.16 | $107.16 | 1,374 | — | — |
| 2011-03-29 | $109.52 | $109.52 | 1,714 | — | — |
| 2011-03-28 | $107.16 | $107.16 | 4,518 | — | — |
| 2011-03-25 | $107.16 | $107.16 | 1,923 | — | — |
| 2011-03-24 | $107.16 | $107.16 | 2,272 | — | — |
| 2011-03-23 | $109.52 | $109.52 | 1,449 | — | — |
| 2011-03-22 | $110.70 | $110.70 | 1,591 | — | — |
| 2011-03-21 | $108.34 | $108.34 | 881 | — | — |
| 2011-03-18 | $110.70 | $110.70 | 4,330 | — | — |
| 2011-03-17 | $103.63 | $103.63 | 3,401 | — | — |
| 2011-03-16 | $104.81 | $104.81 | 2,243 | — | — |
| 2011-03-15 | $108.34 | $108.34 | 2,752 | — | — |
| 2011-03-14 | $109.52 | $109.52 | 2,739 | — | — |
| 2011-03-11 | $114.23 | $114.23 | 1,636 | — | — |
| 2011-03-10 | $111.87 | $111.87 | 1,802 | — | — |
| 2011-03-09 | $115.41 | $115.41 | 8,181 | — | — |
| 2011-03-08 | $113.05 | $113.05 | 3,442 | — | — |
| 2011-03-07 | $110.70 | $110.70 | 1,881 | — | — |
| 2011-03-04 | $110.70 | $110.70 | 3,862 | — | — |
| 2011-03-03 | $111.87 | $111.87 | 1,647 | — | — |
| 2011-03-02 | $109.52 | $109.52 | 1,453 | — | — |
| 2011-03-01 | $109.52 | $109.52 | 1,775 | — | — |
| 2011-02-28 | $107.16 | $107.16 | 1,780 | — | — |
| 2011-02-25 | $109.52 | $109.52 | 1,293 | — | — |
| 2011-02-24 | $109.52 | $109.52 | 1,013 | — | — |
| 2011-02-23 | $109.52 | $109.52 | 2,468 | — | — |
| 2011-02-22 | $115.41 | $115.41 | 4,586 | — | — |
| 2011-02-18 | $111.87 | $111.87 | 6,721 | — | — |
| 2011-02-17 | $110.70 | $110.70 | 1,538 | — | — |
| 2011-02-16 | $109.52 | $109.52 | 3,245 | — | — |
| 2011-02-15 | $109.52 | $109.52 | 1,528 | — | — |
| 2011-02-14 | $108.34 | $108.34 | 3,961 | — | — |
| 2011-02-11 | $109.52 | $109.52 | 1,118 | — | — |
| 2011-02-10 | $109.52 | $109.52 | 690 | — | — |
| 2011-02-09 | $110.70 | $110.70 | 914 | — | — |
| 2011-02-08 | $110.70 | $110.70 | 1,127 | — | — |
| 2011-02-07 | $110.70 | $110.70 | 1,489 | — | — |
| 2011-02-04 | $111.87 | $111.87 | 1,573 | — | — |
| 2011-02-03 | $108.34 | $108.34 | 1,733 | — | — |
| 2011-02-02 | $109.52 | $109.52 | 808 | — | — |
| 2011-02-01 | $109.52 | $109.52 | 1,124 | — | — |
| 2011-01-31 | $108.34 | $108.34 | 1,527 | — | — |
| 2011-01-28 | $108.34 | $108.34 | 2,912 | — | — |
| 2011-01-27 | $111.87 | $111.87 | 1,299 | — | — |
| 2011-01-26 | $111.87 | $111.87 | 2,334 | — | — |
| 2011-01-25 | $111.87 | $111.87 | 1,514 | — | — |
| 2011-01-24 | $111.87 | $111.87 | 2,859 | — | — |
| 2011-01-21 | $110.70 | $110.70 | 1,773 | — | — |
| 2011-01-20 | $110.70 | $110.70 | 3,549 | — | — |
| 2011-01-19 | $113.05 | $113.05 | 5,365 | — | — |
| 2011-01-18 | $118.94 | $118.94 | 2,698 | — | — |
| 2011-01-14 | $120.12 | $120.12 | 4,015 | — | — |
| 2011-01-13 | $122.47 | $122.47 | 5,061 | — | — |
| 2011-01-12 | $121.30 | $121.30 | 4,021 | — | — |
| 2011-01-11 | $121.30 | $121.30 | 5,287 | — | — |
| 2011-01-10 | $117.76 | $117.76 | 8,118 | — | — |
| 2011-01-07 | $120.12 | $120.12 | 6,909 | — | — |
| 2011-01-06 | $124.83 | $124.83 | 7,282 | — | — |
| 2011-01-05 | $130.72 | $130.72 | 38,308 | — | — |
| 2011-01-04 | $123.65 | $123.65 | 4,721 | — | — |
| 2011-01-03 | $124.83 | $124.83 | 4,969 | — | — |