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
- 2006-12-12 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 | $63.10 | $126.30 | 7,880 | — | — |
| 2011-12-29 | $64.90 | $129.90 | 4,440 | — | — |
| 2011-12-28 | $65.50 | $131.10 | 5,570 | — | — |
| 2011-12-27 | $65.50 | $131.10 | 7,920 | — | — |
| 2011-12-23 | $66.20 | $132.50 | 3,210 | — | — |
| 2011-12-22 | $66.90 | $133.90 | 5,150 | — | — |
| 2011-12-21 | $66.80 | $133.70 | 3,920 | — | — |
| 2011-12-20 | $68.30 | $133.10 | 8,540 | — | — |
| 2011-12-19 | $65.30 | $127.26 | 6,160 | — | — |
| 2011-12-16 | $66.70 | $129.98 | 10,950 | — | — |
| 2011-12-15 | $67.40 | $131.35 | 8,230 | — | — |
| 2011-12-14 | $65.70 | $128.04 | 8,420 | — | — |
| 2011-12-13 | $66.50 | $129.59 | 12,360 | — | — |
| 2011-12-12 | $65.10 | $126.87 | 5,220 | — | — |
| 2011-12-09 | $66.60 | $129.79 | 10,090 | — | — |
| 2011-12-08 | $64.00 | $124.72 | 5,860 | — | — |
| 2011-12-07 | $66.70 | $129.98 | 7,250 | — | — |
| 2011-12-06 | $65.10 | $126.87 | 7,500 | — | — |
| 2011-12-05 | $64.30 | $125.31 | 4,890 | — | — |
| 2011-12-02 | $63.30 | $123.36 | 7,390 | — | — |
| 2011-12-01 | $61.00 | $118.88 | 10,090 | — | — |
| 2011-11-30 | $63.10 | $122.97 | 12,390 | — | — |
| 2011-11-29 | $60.30 | $117.51 | 3,140 | — | — |
| 2011-11-28 | $60.70 | $118.29 | 7,890 | — | — |
| 2011-11-25 | $58.00 | $113.03 | 3,900 | — | — |
| 2011-11-23 | $59.70 | $116.34 | 10,380 | — | — |
| 2011-11-22 | $61.80 | $120.44 | 7,750 | — | — |
| 2011-11-21 | $63.20 | $123.16 | 9,250 | — | — |
| 2011-11-18 | $64.80 | $126.28 | 4,840 | — | — |
| 2011-11-17 | $63.30 | $123.36 | 5,680 | — | — |
| 2011-11-16 | $64.00 | $124.72 | 6,230 | — | — |
| 2011-11-15 | $65.40 | $127.45 | 7,140 | — | — |
| 2011-11-14 | $63.10 | $122.97 | 6,430 | — | — |
| 2011-11-11 | $64.50 | $125.70 | 5,540 | — | — |
| 2011-11-10 | $63.80 | $124.33 | 6,570 | — | — |
| 2011-11-09 | $64.10 | $124.92 | 9,440 | — | — |
| 2011-11-08 | $68.00 | $132.52 | 6,120 | — | — |
| 2011-11-07 | $65.80 | $128.23 | 4,140 | — | — |
| 2011-11-04 | $66.00 | $128.62 | 6,760 | — | — |
| 2011-11-03 | $67.20 | $130.96 | 6,880 | — | — |
| 2011-11-02 | $64.60 | $125.89 | 7,600 | — | — |
| 2011-11-01 | $62.10 | $121.02 | 12,930 | — | — |
| 2011-10-31 | $65.80 | $128.23 | 12,060 | — | — |
| 2011-10-28 | $65.90 | $128.43 | 13,060 | — | — |
| 2011-10-27 | $68.50 | $133.49 | 17,260 | — | — |
| 2011-10-26 | $63.70 | $124.14 | 6,470 | — | — |
| 2011-10-25 | $62.10 | $121.02 | 7,960 | — | — |
| 2011-10-24 | $63.40 | $123.55 | 7,270 | — | — |
| 2011-10-21 | $62.50 | $121.80 | 8,730 | — | — |
| 2011-10-20 | $60.90 | $118.68 | 10,670 | — | — |
| 2011-10-19 | $61.80 | $120.44 | 8,190 | — | — |
| 2011-10-18 | $59.50 | $115.95 | 13,130 | — | — |
| 2011-10-17 | $58.90 | $114.78 | 10,370 | — | — |
| 2011-10-14 | $60.30 | $117.51 | 7,410 | — | — |
| 2011-10-13 | $60.60 | $118.10 | 6,970 | — | — |
| 2011-10-12 | $60.50 | $117.90 | 9,450 | — | — |
| 2011-10-11 | $59.60 | $116.15 | 7,110 | — | — |
| 2011-10-10 | $58.60 | $114.20 | 9,820 | — | — |
| 2011-10-07 | $57.60 | $112.25 | 12,390 | — | — |
| 2011-10-06 | $59.50 | $115.95 | 9,360 | — | — |
| 2011-10-05 | $57.80 | $112.64 | 9,450 | — | — |
| 2011-10-04 | $59.50 | $112.45 | 19,610 | — | — |
| 2011-10-03 | $56.50 | $106.78 | 19,150 | — | — |
| 2011-09-30 | $58.50 | $110.56 | 13,060 | — | — |
| 2011-09-29 | $61.20 | $115.66 | 12,090 | — | — |
| 2011-09-28 | $59.90 | $113.20 | 9,760 | — | — |
| 2011-09-27 | $61.40 | $116.04 | 17,300 | — | — |
| 2011-09-26 | $59.70 | $112.82 | 7,810 | — | — |
| 2011-09-23 | $58.90 | $111.31 | 9,660 | — | — |
| 2011-09-22 | $56.60 | $106.96 | 24,250 | — | — |
| 2011-09-21 | $59.80 | $113.01 | 7,490 | — | — |
| 2011-09-20 | $62.60 | $118.30 | 11,860 | — | — |
| 2011-09-19 | $61.00 | $115.28 | 8,430 | — | — |
| 2011-09-16 | $61.80 | $116.79 | 12,270 | — | — |
| 2011-09-15 | $61.50 | $116.22 | 26,930 | — | — |
| 2011-09-14 | $61.30 | $115.85 | 13,610 | — | — |
| 2011-09-13 | $62.60 | $118.30 | 10,040 | — | — |
| 2011-09-12 | $61.40 | $116.04 | 5,880 | — | — |
| 2011-09-09 | $60.50 | $114.33 | 7,990 | — | — |
| 2011-09-08 | $62.40 | $117.93 | 9,850 | — | — |
| 2011-09-07 | $63.90 | $120.76 | 6,520 | — | — |
| 2011-09-06 | $61.90 | $116.98 | 7,620 | — | — |
| 2011-09-02 | $61.00 | $115.28 | 11,630 | — | — |
| 2011-09-01 | $62.90 | $118.87 | 8,730 | — | — |
| 2011-08-31 | $65.10 | $123.03 | 10,970 | — | — |
| 2011-08-30 | $65.40 | $123.60 | 7,520 | — | — |
| 2011-08-29 | $66.50 | $125.67 | 9,140 | — | — |
| 2011-08-26 | $63.70 | $120.38 | 17,470 | — | — |
| 2011-08-25 | $63.50 | $120.00 | 13,510 | — | — |
| 2011-08-24 | $63.50 | $120.00 | 12,320 | — | — |
| 2011-08-23 | $63.20 | $119.44 | 25,770 | — | — |
| 2011-08-22 | $59.30 | $112.07 | 13,910 | — | — |
| 2011-08-19 | $59.60 | $112.63 | 14,050 | — | — |
| 2011-08-18 | $60.80 | $114.90 | 18,040 | — | — |
| 2011-08-17 | $62.90 | $118.87 | 20,340 | — | — |
| 2011-08-16 | $60.80 | $114.90 | 19,200 | — | — |
| 2011-08-15 | $60.40 | $114.15 | 13,170 | — | — |
| 2011-08-12 | $58.20 | $109.99 | 12,720 | — | — |
| 2011-08-11 | $59.20 | $111.88 | 25,290 | — | — |
| 2011-08-10 | $53.30 | $100.73 | 26,080 | — | — |
| 2011-08-09 | $56.60 | $106.96 | 41,700 | — | — |
| 2011-08-08 | $55.00 | $103.94 | 50,930 | — | — |
| 2011-08-05 | $64.20 | $121.33 | 20,410 | — | — |
| 2011-08-04 | $66.10 | $124.92 | 17,770 | — | — |
| 2011-08-03 | $68.80 | $130.02 | 43,910 | — | — |
| 2011-08-02 | $71.90 | $135.88 | 12,910 | — | — |
| 2011-08-01 | $72.90 | $137.77 | 12,610 | — | — |
| 2011-07-29 | $71.30 | $134.75 | 13,740 | — | — |
| 2011-07-28 | $72.30 | $136.63 | 11,770 | — | — |
| 2011-07-27 | $71.60 | $135.31 | 20,700 | — | — |
| 2011-07-26 | $73.10 | $138.15 | 15,520 | — | — |
| 2011-07-25 | $73.60 | $139.09 | 16,140 | — | — |
| 2011-07-22 | $74.70 | $141.17 | 5,440 | — | — |
| 2011-07-21 | $75.80 | $143.25 | 12,200 | — | — |
| 2011-07-20 | $73.40 | $138.71 | 10,490 | — | — |
| 2011-07-19 | $74.20 | $140.23 | 10,360 | — | — |
| 2011-07-18 | $72.60 | $137.20 | 26,580 | — | — |
| 2011-07-15 | $77.00 | $145.52 | 9,440 | — | — |
| 2011-07-14 | $77.90 | $147.22 | 15,880 | — | — |
| 2011-07-13 | $81.50 | $154.02 | 12,250 | — | — |
| 2011-07-12 | $80.90 | $152.89 | 6,560 | — | — |
| 2011-07-11 | $79.80 | $150.81 | 13,310 | — | — |
| 2011-07-08 | $81.90 | $154.78 | 10,780 | — | — |
| 2011-07-07 | $82.60 | $156.10 | 14,310 | — | — |
| 2011-07-06 | $82.40 | $155.72 | 21,360 | — | — |
| 2011-07-05 | $82.30 | $152.32 | 31,580 | — | — |
| 2011-07-01 | $80.90 | $149.73 | 26,420 | — | — |
| 2011-06-30 | $79.50 | $147.14 | 14,300 | — | — |
| 2011-06-29 | $79.60 | $147.32 | 20,460 | — | — |
| 2011-06-28 | $81.10 | $150.10 | 11,260 | — | — |
| 2011-06-27 | $81.10 | $150.10 | 16,620 | — | — |
| 2011-06-24 | $79.80 | $147.69 | 298,130 | — | — |
| 2011-06-23 | $79.80 | $147.69 | 16,600 | — | — |
| 2011-06-22 | $80.30 | $148.62 | 10,930 | — | — |
| 2011-06-21 | $81.10 | $150.10 | 10,110 | — | — |
| 2011-06-20 | $79.90 | $147.88 | 6,230 | — | — |
| 2011-06-17 | $78.10 | $144.55 | 9,110 | — | — |
| 2011-06-16 | $76.60 | $141.77 | 8,690 | — | — |
| 2011-06-15 | $78.60 | $145.47 | 8,820 | — | — |
| 2011-06-14 | $81.60 | $151.02 | 9,580 | — | — |
| 2011-06-13 | $81.30 | $150.47 | 23,390 | — | — |
| 2011-06-10 | $79.60 | $147.32 | 9,390 | — | — |
| 2011-06-09 | $79.60 | $147.32 | 6,400 | — | — |
| 2011-06-08 | $78.40 | $145.10 | 10,800 | — | — |
| 2011-06-07 | $78.30 | $144.92 | 6,560 | — | — |
| 2011-06-06 | $77.90 | $144.18 | 6,130 | — | — |
| 2011-06-03 | $77.40 | $143.25 | 7,330 | — | — |
| 2011-06-02 | $78.50 | $145.29 | 5,980 | — | — |
| 2011-06-01 | $77.60 | $143.62 | 8,050 | — | — |
| 2011-05-31 | $79.10 | $146.40 | 8,400 | — | — |
| 2011-05-27 | $76.80 | $142.14 | 6,570 | — | — |
| 2011-05-26 | $75.60 | $139.92 | 4,540 | — | — |
| 2011-05-25 | $76.50 | $141.59 | 4,820 | — | — |
| 2011-05-24 | $75.90 | $140.48 | 9,100 | — | — |
| 2011-05-23 | $75.00 | $138.81 | 14,860 | — | — |
| 2011-05-20 | $75.50 | $139.74 | 5,930 | — | — |
| 2011-05-19 | $75.80 | $140.29 | 7,490 | — | — |
| 2011-05-18 | $75.20 | $139.18 | 11,240 | — | — |
| 2011-05-17 | $74.50 | $137.88 | 6,280 | — | — |
| 2011-05-16 | $75.00 | $138.81 | 4,100 | — | — |
| 2011-05-13 | $74.90 | $138.62 | 8,000 | — | — |
| 2011-05-12 | $74.80 | $138.44 | 5,570 | — | — |
| 2011-05-11 | $74.80 | $138.44 | 5,810 | — | — |
| 2011-05-10 | $75.00 | $138.81 | 4,240 | — | — |
| 2011-05-09 | $74.90 | $138.62 | 7,490 | — | — |
| 2011-05-06 | $73.20 | $135.48 | 6,400 | — | — |
| 2011-05-05 | $72.90 | $134.92 | 8,470 | — | — |
| 2011-05-04 | $74.80 | $138.44 | 4,600 | — | — |
| 2011-05-03 | $74.80 | $138.44 | 8,540 | — | — |
| 2011-05-02 | $74.60 | $138.07 | 6,610 | — | — |
| 2011-04-29 | $74.80 | $138.44 | 4,600 | — | — |
| 2011-04-28 | $73.10 | $135.29 | 2,620 | — | — |
| 2011-04-27 | $73.40 | $135.85 | 3,720 | — | — |
| 2011-04-26 | $72.50 | $134.18 | 5,370 | — | — |
| 2011-04-25 | $73.00 | $135.11 | 7,910 | — | — |
| 2011-04-21 | $72.90 | $134.92 | 9,970 | — | — |
| 2011-04-20 | $71.20 | $131.78 | 11,460 | — | — |
| 2011-04-19 | $71.80 | $132.89 | 7,250 | — | — |
| 2011-04-18 | $72.80 | $134.74 | 5,590 | — | — |
| 2011-04-15 | $73.50 | $136.03 | 4,840 | — | — |
| 2011-04-14 | $73.80 | $136.59 | 3,560 | — | — |
| 2011-04-13 | $73.20 | $135.48 | 4,950 | — | — |
| 2011-04-12 | $72.60 | $134.37 | 18,940 | — | — |
| 2011-04-11 | $73.90 | $136.77 | 12,540 | — | — |
| 2011-04-08 | $77.10 | $142.70 | 11,250 | — | — |
| 2011-04-07 | $78.40 | $145.10 | 4,390 | — | — |
| 2011-04-06 | $79.00 | $146.21 | 7,400 | — | — |
| 2011-04-05 | $79.90 | $144.73 | 12,830 | — | — |
| 2011-04-04 | $80.40 | $145.64 | 17,500 | — | — |
| 2011-04-01 | $80.20 | $145.28 | 14,810 | — | — |
| 2011-03-31 | $82.60 | $149.62 | 19,560 | — | — |
| 2011-03-30 | $81.30 | $147.27 | 8,180 | — | — |
| 2011-03-29 | $80.60 | $146.00 | 8,190 | — | — |
| 2011-03-28 | $81.20 | $147.09 | 6,950 | — | — |
| 2011-03-25 | $80.30 | $145.46 | 7,950 | — | — |
| 2011-03-24 | $80.10 | $145.09 | 12,960 | — | — |
| 2011-03-23 | $80.00 | $144.91 | 12,110 | — | — |
| 2011-03-22 | $78.40 | $142.02 | 12,050 | — | — |
| 2011-03-21 | $76.80 | $139.12 | 11,560 | — | — |
| 2011-03-18 | $74.20 | $134.41 | 7,630 | — | — |
| 2011-03-17 | $73.50 | $133.14 | 9,590 | — | — |
| 2011-03-16 | $73.20 | $132.60 | 17,080 | — | — |
| 2011-03-15 | $73.10 | $132.41 | 28,090 | — | — |
| 2011-03-14 | $75.60 | $136.94 | 11,840 | — | — |
| 2011-03-11 | $77.80 | $140.93 | 10,720 | — | — |
| 2011-03-10 | $76.70 | $138.94 | 10,670 | — | — |
| 2011-03-09 | $77.50 | $140.38 | 10,010 | — | — |
| 2011-03-08 | $77.10 | $139.66 | 12,150 | — | — |
| 2011-03-07 | $76.60 | $138.75 | 65,690 | — | — |
| 2011-03-04 | $84.00 | $152.16 | 6,710 | — | — |
| 2011-03-03 | $85.80 | $155.42 | 9,400 | — | — |
| 2011-03-02 | $84.20 | $152.52 | 3,300 | — | — |
| 2011-03-01 | $84.00 | $152.16 | 7,690 | — | — |
| 2011-02-28 | $83.50 | $151.25 | 3,930 | — | — |
| 2011-02-25 | $83.10 | $150.53 | 7,500 | — | — |
| 2011-02-24 | $83.50 | $151.25 | 7,530 | — | — |
| 2011-02-23 | $82.40 | $149.26 | 10,790 | — | — |
| 2011-02-22 | $83.20 | $150.71 | 12,500 | — | — |
| 2011-02-18 | $83.00 | $150.35 | 10,650 | — | — |
| 2011-02-17 | $81.60 | $147.81 | 13,990 | — | — |
| 2011-02-16 | $81.70 | $147.99 | 11,350 | — | — |
| 2011-02-15 | $80.50 | $145.82 | 11,280 | — | — |
| 2011-02-14 | $79.60 | $144.19 | 8,850 | — | — |
| 2011-02-11 | $79.70 | $144.37 | 8,650 | — | — |
| 2011-02-10 | $78.60 | $142.38 | 7,190 | — | — |
| 2011-02-09 | $78.20 | $141.65 | 7,250 | — | — |
| 2011-02-08 | $77.30 | $140.02 | 14,760 | — | — |
| 2011-02-07 | $78.30 | $141.83 | 9,110 | — | — |
| 2011-02-04 | $77.00 | $139.48 | 12,770 | — | — |
| 2011-02-03 | $77.50 | $140.38 | 10,030 | — | — |
| 2011-02-02 | $76.20 | $138.03 | 17,140 | — | — |
| 2011-02-01 | $73.00 | $132.23 | 21,010 | — | — |
| 2011-01-31 | $70.60 | $127.89 | 5,370 | — | — |
| 2011-01-28 | $69.90 | $126.62 | 12,410 | — | — |
| 2011-01-27 | $70.70 | $128.07 | 8,190 | — | — |
| 2011-01-26 | $70.50 | $127.70 | 7,640 | — | — |
| 2011-01-25 | $70.00 | $126.80 | 9,650 | — | — |
| 2011-01-24 | $70.00 | $126.80 | 5,950 | — | — |
| 2011-01-21 | $68.30 | $123.72 | 4,120 | — | — |
| 2011-01-20 | $68.70 | $124.44 | 6,370 | — | — |
| 2011-01-19 | $68.20 | $123.54 | 8,090 | — | — |
| 2011-01-18 | $69.30 | $125.53 | 11,510 | — | — |
| 2011-01-14 | $67.90 | $123.00 | 13,850 | — | — |
| 2011-01-13 | $67.00 | $121.37 | 12,980 | — | — |
| 2011-01-12 | $68.30 | $123.72 | 24,530 | — | — |
| 2011-01-11 | $68.40 | $123.90 | 15,450 | — | — |
| 2011-01-10 | $69.10 | $125.17 | 4,550 | — | — |
| 2011-01-07 | $69.00 | $124.99 | 4,360 | — | — |
| 2011-01-06 | $69.00 | $124.99 | 8,490 | — | — |
| 2011-01-05 | $69.50 | $125.89 | 5,530 | — | — |
| 2011-01-04 | $69.60 | $126.07 | 8,120 | — | — |
| 2011-01-03 | $70.00 | $126.80 | 8,020 | — | — |