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
- 2000-02-11 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 | $63.00 | $70.88 | 650 | — | — |
| 2011-12-29 | $60.00 | $67.50 | 130 | — | — |
| 2011-12-28 | $61.40 | $69.08 | 45 | — | — |
| 2011-12-27 | $61.00 | $68.63 | 55 | — | — |
| 2011-12-23 | $61.20 | $68.85 | 120 | — | — |
| 2011-12-22 | $63.20 | $71.10 | 75 | — | — |
| 2011-12-21 | $63.00 | $70.88 | 390 | — | — |
| 2011-12-20 | $62.00 | $69.75 | 130 | — | — |
| 2011-12-19 | $61.00 | $68.63 | 400 | — | — |
| 2011-12-16 | $68.40 | $76.95 | 1,215 | — | — |
| 2011-12-15 | $69.80 | $78.53 | 80 | — | — |
| 2011-12-14 | $68.20 | $76.73 | 30 | — | — |
| 2011-12-13 | $70.40 | $79.21 | 40 | — | — |
| 2011-12-12 | $71.40 | $80.33 | 140 | — | — |
| 2011-12-09 | $70.40 | $79.21 | 0 | — | — |
| 2011-12-08 | $70.40 | $79.21 | 0 | — | — |
| 2011-12-07 | $70.40 | $79.21 | 10 | — | — |
| 2011-12-06 | $71.00 | $79.88 | 245 | — | — |
| 2011-12-05 | $72.80 | $81.91 | 415 | — | — |
| 2011-12-02 | $72.00 | $81.01 | 970 | — | — |
| 2011-12-01 | $75.00 | $84.38 | 140 | — | — |
| 2011-11-30 | $76.80 | $86.41 | 640 | — | — |
| 2011-11-29 | $77.60 | $87.31 | 0 | — | — |
| 2011-11-28 | $77.60 | $87.31 | 30 | — | — |
| 2011-11-25 | $77.80 | $87.53 | 0 | — | — |
| 2011-11-23 | $77.80 | $87.53 | 60 | — | — |
| 2011-11-22 | $78.40 | $88.21 | 0 | — | — |
| 2011-11-21 | $78.40 | $88.21 | 0 | — | — |
| 2011-11-18 | $78.40 | $88.21 | 0 | — | — |
| 2011-11-17 | $78.40 | $88.21 | 35 | — | — |
| 2011-11-16 | $81.80 | $92.03 | 0 | — | — |
| 2011-11-15 | $81.80 | $92.03 | 30 | — | — |
| 2011-11-14 | $81.80 | $92.03 | 40 | — | — |
| 2011-11-11 | $80.80 | $90.91 | 15 | — | — |
| 2011-11-10 | $78.20 | $87.98 | 0 | — | — |
| 2011-11-09 | $78.20 | $87.98 | 35 | — | — |
| 2011-11-08 | $76.00 | $85.51 | 40 | — | — |
| 2011-11-07 | $79.00 | $88.88 | 80 | — | — |
| 2011-11-04 | $78.60 | $88.43 | 25 | — | — |
| 2011-11-03 | $78.00 | $87.76 | 10 | — | — |
| 2011-11-02 | $78.20 | $87.98 | 100 | — | — |
| 2011-11-01 | $79.60 | $89.56 | 75 | — | — |
| 2011-10-31 | $78.40 | $88.21 | 5 | — | — |
| 2011-10-28 | $79.60 | $89.56 | 25 | — | — |
| 2011-10-27 | $80.80 | $90.91 | 170 | — | — |
| 2011-10-26 | $78.20 | $87.98 | 0 | — | — |
| 2011-10-25 | $78.20 | $87.98 | 25 | — | — |
| 2011-10-24 | $76.40 | $85.96 | 0 | — | — |
| 2011-10-21 | $76.40 | $85.96 | 0 | — | — |
| 2011-10-20 | $76.40 | $85.96 | 0 | — | — |
| 2011-10-19 | $76.40 | $85.96 | 15 | — | — |
| 2011-10-18 | $80.60 | $90.68 | 100 | — | — |
| 2011-10-17 | $72.40 | $81.46 | 405 | — | — |
| 2011-10-14 | $73.80 | $83.03 | 280 | — | — |
| 2011-10-13 | $78.40 | $88.21 | 0 | — | — |
| 2011-10-12 | $78.40 | $88.21 | 235 | — | — |
| 2011-10-11 | $72.00 | $81.01 | 145 | — | — |
| 2011-10-10 | $76.80 | $86.41 | 350 | — | — |
| 2011-10-07 | $75.80 | $85.28 | 10 | — | — |
| 2011-10-06 | $76.80 | $86.41 | 0 | — | — |
| 2011-10-05 | $76.80 | $86.41 | 180 | — | — |
| 2011-10-04 | $75.20 | $84.61 | 0 | — | — |
| 2011-10-03 | $75.20 | $84.61 | 5 | — | — |
| 2011-09-30 | $76.00 | $85.51 | 75 | — | — |
| 2011-09-29 | $78.00 | $87.76 | 490 | — | — |
| 2011-09-28 | $83.40 | $93.83 | 0 | — | — |
| 2011-09-27 | $83.40 | $93.83 | 0 | — | — |
| 2011-09-26 | $83.40 | $93.83 | 0 | — | — |
| 2011-09-23 | $83.40 | $93.83 | 475 | — | — |
| 2011-09-22 | $81.60 | $91.81 | 95 | — | — |
| 2011-09-21 | $81.40 | $91.58 | 390 | — | — |
| 2011-09-20 | $81.00 | $91.13 | 535 | — | — |
| 2011-09-19 | $78.80 | $88.66 | 85 | — | — |
| 2011-09-16 | $80.20 | $90.23 | 150 | — | — |
| 2011-09-15 | $80.40 | $90.46 | 155 | — | — |
| 2011-09-14 | $80.00 | $90.01 | 0 | — | — |
| 2011-09-13 | $80.00 | $90.01 | 105 | — | — |
| 2011-09-12 | $78.40 | $88.21 | 60 | — | — |
| 2011-09-09 | $81.60 | $91.81 | 0 | — | — |
| 2011-09-08 | $81.60 | $91.81 | 315 | — | — |
| 2011-09-07 | $79.20 | $89.11 | 15 | — | — |
| 2011-09-06 | $79.00 | $88.88 | 30 | — | — |
| 2011-09-02 | $76.80 | $86.41 | 355 | — | — |
| 2011-09-01 | $80.80 | $90.91 | 400 | — | — |
| 2011-08-31 | $82.60 | $92.93 | 260 | — | — |
| 2011-08-30 | $84.20 | $94.73 | 45 | — | — |
| 2011-08-29 | $85.00 | $95.63 | 65 | — | — |
| 2011-08-26 | $82.80 | $93.16 | 240 | — | — |
| 2011-08-25 | $80.40 | $90.46 | 90 | — | — |
| 2011-08-24 | $81.80 | $92.03 | 65 | — | — |
| 2011-08-23 | $81.80 | $92.03 | 50 | — | — |
| 2011-08-22 | $81.60 | $91.81 | 80 | — | — |
| 2011-08-19 | $81.80 | $92.03 | 105 | — | — |
| 2011-08-18 | $81.80 | $92.03 | 95 | — | — |
| 2011-08-17 | $81.00 | $91.13 | 85 | — | — |
| 2011-08-16 | $82.00 | $92.26 | 130 | — | — |
| 2011-08-15 | $80.00 | $90.01 | 65 | — | — |
| 2011-08-12 | $78.00 | $87.76 | 190 | — | — |
| 2011-08-11 | $76.60 | $86.18 | 255 | — | — |
| 2011-08-10 | $82.00 | $92.26 | 525 | — | — |
| 2011-08-09 | $81.60 | $91.81 | 255 | — | — |
| 2011-08-08 | $80.80 | $90.91 | 340 | — | — |
| 2011-08-05 | $86.20 | $96.98 | 110 | — | — |
| 2011-08-04 | $87.20 | $98.11 | 320 | — | — |
| 2011-08-03 | $88.00 | $99.01 | 390 | — | — |
| 2011-08-02 | $83.80 | $94.28 | 275 | — | — |
| 2011-08-01 | $83.20 | $93.61 | 365 | — | — |
| 2011-07-29 | $83.60 | $94.06 | 180 | — | — |
| 2011-07-28 | $84.80 | $95.41 | 95 | — | — |
| 2011-07-27 | $81.00 | $91.13 | 150 | — | — |
| 2011-07-26 | $81.00 | $91.13 | 250 | — | — |
| 2011-07-25 | $81.60 | $91.81 | 595 | — | — |
| 2011-07-22 | $78.00 | $87.76 | 570 | — | — |
| 2011-07-21 | $81.40 | $91.58 | 280 | — | — |
| 2011-07-20 | $86.00 | $96.76 | 995 | — | — |
| 2011-07-19 | $77.20 | $86.86 | 565 | — | — |
| 2011-07-18 | $78.80 | $88.66 | 230 | — | — |
| 2011-07-15 | $81.60 | $91.81 | 435 | — | — |
| 2011-07-14 | $81.60 | $91.81 | 10 | — | — |
| 2011-07-13 | $80.80 | $90.91 | 20 | — | — |
| 2011-07-12 | $81.40 | $91.58 | 90 | — | — |
| 2011-07-11 | $84.00 | $94.51 | 60 | — | — |
| 2011-07-08 | $81.60 | $91.81 | 155 | — | — |
| 2011-07-07 | $81.40 | $91.58 | 370 | — | — |
| 2011-07-06 | $83.80 | $94.28 | 360 | — | — |
| 2011-07-05 | $84.80 | $95.41 | 305 | — | — |
| 2011-07-01 | $85.00 | $95.63 | 295 | — | — |
| 2011-06-30 | $84.20 | $94.73 | 650 | — | — |
| 2011-06-29 | $80.00 | $90.01 | 240 | — | — |
| 2011-06-28 | $83.40 | $93.83 | 580 | — | — |
| 2011-06-27 | $82.40 | $92.71 | 2,940 | — | — |
| 2011-06-24 | $82.00 | $92.26 | 22,715 | — | — |
| 2011-06-23 | $74.60 | $83.93 | 960 | — | — |
| 2011-06-22 | $75.20 | $84.61 | 905 | — | — |
| 2011-06-21 | $76.20 | $85.73 | 570 | — | — |
| 2011-06-20 | $80.80 | $90.91 | 390 | — | — |
| 2011-06-17 | $77.80 | $87.53 | 1,335 | — | — |
| 2011-06-16 | $74.20 | $83.48 | 710 | — | — |
| 2011-06-15 | $72.80 | $81.91 | 650 | — | — |
| 2011-06-14 | $80.00 | $90.01 | 730 | — | — |
| 2011-06-13 | $77.20 | $86.86 | 830 | — | — |
| 2011-06-10 | $78.40 | $88.21 | 1,570 | — | — |
| 2011-06-09 | $80.40 | $90.46 | 340 | — | — |
| 2011-06-08 | $80.00 | $90.01 | 660 | — | — |
| 2011-06-07 | $77.00 | $86.63 | 1,125 | — | — |
| 2011-06-06 | $74.00 | $83.26 | 750 | — | — |
| 2011-06-03 | $84.40 | $94.96 | 430 | — | — |
| 2011-06-02 | $88.40 | $99.46 | 290 | — | — |
| 2011-06-01 | $93.20 | $104.86 | 1,750 | — | — |
| 2011-05-31 | $99.20 | $111.61 | 5,345 | — | — |
| 2011-05-27 | $100.60 | $113.18 | 580 | — | — |
| 2011-05-26 | $101.20 | $113.86 | 330 | — | — |
| 2011-05-25 | $99.60 | $112.06 | 905 | — | — |
| 2011-05-24 | $93.60 | $105.31 | 730 | — | — |
| 2011-05-23 | $90.40 | $101.71 | 440 | — | — |
| 2011-05-20 | $87.40 | $98.33 | 970 | — | — |
| 2011-05-19 | $86.40 | $97.21 | 790 | — | — |
| 2011-05-18 | $87.40 | $98.33 | 835 | — | — |
| 2011-05-17 | $86.00 | $96.76 | 1,240 | — | — |
| 2011-05-16 | $84.00 | $94.51 | 840 | — | — |
| 2011-05-13 | $88.80 | $99.91 | 450 | — | — |
| 2011-05-12 | $89.20 | $100.36 | 270 | — | — |
| 2011-05-11 | $90.20 | $101.48 | 1,015 | — | — |
| 2011-05-10 | $97.60 | $109.81 | 940 | — | — |
| 2011-05-09 | $112.40 | $126.46 | 800 | — | — |
| 2011-05-06 | $114.00 | $128.26 | 225 | — | — |
| 2011-05-05 | $118.00 | $132.76 | 335 | — | — |
| 2011-05-04 | $117.60 | $132.31 | 370 | — | — |
| 2011-05-03 | $126.80 | $142.66 | 320 | — | — |
| 2011-05-02 | $129.60 | $145.81 | 85 | — | — |
| 2011-04-29 | $134.80 | $151.66 | 255 | — | — |
| 2011-04-28 | $138.40 | $155.71 | 185 | — | — |
| 2011-04-27 | $140.20 | $157.74 | 135 | — | — |
| 2011-04-26 | $141.20 | $158.86 | 200 | — | — |
| 2011-04-25 | $136.60 | $153.68 | 105 | — | — |
| 2011-04-21 | $137.00 | $154.13 | 130 | — | — |
| 2011-04-20 | $133.60 | $150.31 | 220 | — | — |
| 2011-04-19 | $127.40 | $143.33 | 65 | — | — |
| 2011-04-18 | $128.20 | $144.23 | 105 | — | — |
| 2011-04-15 | $130.20 | $146.48 | 240 | — | — |
| 2011-04-14 | $128.40 | $144.46 | 195 | — | — |
| 2011-04-13 | $128.40 | $144.46 | 200 | — | — |
| 2011-04-12 | $128.00 | $144.01 | 185 | — | — |
| 2011-04-11 | $133.40 | $150.08 | 225 | — | — |
| 2011-04-08 | $132.60 | $149.18 | 190 | — | — |
| 2011-04-07 | $136.80 | $153.91 | 550 | — | — |
| 2011-04-06 | $157.80 | $177.54 | 220 | — | — |
| 2011-04-05 | $165.00 | $185.64 | 490 | — | — |
| 2011-04-04 | $170.60 | $191.94 | 800 | — | — |
| 2011-04-01 | $163.20 | $183.61 | 535 | — | — |
| 2011-03-31 | $146.80 | $165.16 | 215 | — | — |
| 2011-03-30 | $146.00 | $164.26 | 255 | — | — |
| 2011-03-29 | $139.20 | $156.61 | 535 | — | — |
| 2011-03-28 | $136.80 | $153.91 | 145 | — | — |
| 2011-03-25 | $134.60 | $151.43 | 100 | — | — |
| 2011-03-24 | $130.20 | $146.48 | 325 | — | — |
| 2011-03-23 | $130.00 | $146.26 | 125 | — | — |
| 2011-03-22 | $130.20 | $146.48 | 45 | — | — |
| 2011-03-21 | $133.60 | $150.31 | 190 | — | — |
| 2011-03-18 | $123.60 | $139.06 | 500 | — | — |
| 2011-03-17 | $122.60 | $137.93 | 420 | — | — |
| 2011-03-16 | $115.40 | $129.83 | 110 | — | — |
| 2011-03-15 | $118.40 | $133.21 | 110 | — | — |
| 2011-03-14 | $120.20 | $135.23 | 410 | — | — |
| 2011-03-11 | $123.60 | $139.06 | 505 | — | — |
| 2011-03-10 | $121.40 | $136.58 | 350 | — | — |
| 2011-03-09 | $133.60 | $150.31 | 150 | — | — |
| 2011-03-08 | $131.20 | $147.61 | 95 | — | — |
| 2011-03-07 | $127.60 | $143.56 | 85 | — | — |
| 2011-03-04 | $132.20 | $148.73 | 180 | — | — |
| 2011-03-03 | $133.80 | $150.53 | 390 | — | — |
| 2011-03-02 | $123.00 | $138.38 | 45 | — | — |
| 2011-03-01 | $122.60 | $137.93 | 85 | — | — |
| 2011-02-28 | $122.60 | $137.93 | 100 | — | — |
| 2011-02-25 | $121.00 | $136.13 | 420 | — | — |
| 2011-02-24 | $123.00 | $138.38 | 220 | — | — |
| 2011-02-23 | $117.60 | $132.31 | 590 | — | — |
| 2011-02-22 | $132.60 | $149.18 | 3,070 | — | — |
| 2011-02-18 | $136.00 | $153.01 | 555 | — | — |
| 2011-02-17 | $134.00 | $150.76 | 280 | — | — |
| 2011-02-16 | $126.40 | $142.21 | 240 | — | — |
| 2011-02-15 | $127.00 | $142.88 | 1,325 | — | — |
| 2011-02-14 | $128.20 | $144.23 | 2,680 | — | — |
| 2011-02-11 | $128.60 | $144.68 | 3,770 | — | — |
| 2011-02-10 | $116.80 | $131.41 | 3,310 | — | — |
| 2011-02-09 | $107.00 | $120.38 | 265 | — | — |
| 2011-02-08 | $108.80 | $122.41 | 325 | — | — |
| 2011-02-07 | $92.00 | $103.51 | 250 | — | — |
| 2011-02-04 | $101.00 | $113.63 | 205 | — | — |
| 2011-02-03 | $106.40 | $119.71 | 290 | — | — |
| 2011-02-02 | $107.20 | $120.61 | 890 | — | — |
| 2011-02-01 | $107.40 | $120.83 | 240 | — | — |
| 2011-01-31 | $107.00 | $120.38 | 290 | — | — |
| 2011-01-28 | $105.80 | $119.03 | 295 | — | — |
| 2011-01-27 | $115.80 | $130.28 | 140 | — | — |
| 2011-01-26 | $115.60 | $130.06 | 110 | — | — |
| 2011-01-25 | $115.80 | $130.28 | 940 | — | — |
| 2011-01-24 | $115.60 | $130.06 | 85 | — | — |
| 2011-01-21 | $110.60 | $124.43 | 255 | — | — |
| 2011-01-20 | $111.00 | $124.88 | 405 | — | — |
| 2011-01-19 | $114.40 | $128.71 | 555 | — | — |
| 2011-01-18 | $121.40 | $136.58 | 30 | — | — |
| 2011-01-14 | $112.00 | $126.01 | 545 | — | — |
| 2011-01-13 | $109.00 | $122.63 | 30 | — | — |
| 2011-01-12 | $111.20 | $125.11 | 100 | — | — |
| 2011-01-11 | $110.20 | $123.98 | 1,335 | — | — |
| 2011-01-10 | $110.40 | $124.21 | 2,090 | — | — |
| 2011-01-07 | $112.40 | $126.46 | 155 | — | — |
| 2011-01-06 | $115.60 | $130.06 | 155 | — | — |
| 2011-01-05 | $118.40 | $133.21 | 230 | — | — |
| 2011-01-04 | $119.20 | $134.11 | 240 | — | — |
| 2011-01-03 | $120.60 | $135.68 | 975 | — | — |