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
- 2009-08-14 to 2026-08-28
- 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 | $55.00 | $55.00 | 320 | — | — |
| 2011-12-29 | $54.00 | $54.00 | 250 | — | — |
| 2011-12-28 | $55.50 | $55.50 | 262 | — | — |
| 2011-12-27 | $56.00 | $56.00 | 296 | — | — |
| 2011-12-23 | $57.50 | $57.50 | 14 | — | — |
| 2011-12-22 | $57.50 | $57.50 | 86 | — | — |
| 2011-12-21 | $57.00 | $57.00 | 50 | — | — |
| 2011-12-20 | $56.00 | $56.00 | 334 | — | — |
| 2011-12-19 | $55.00 | $55.00 | 494 | — | — |
| 2011-12-16 | $58.00 | $58.00 | 196 | — | — |
| 2011-12-15 | $56.50 | $56.50 | 390 | — | — |
| 2011-12-14 | $59.50 | $59.50 | 594 | — | — |
| 2011-12-13 | $59.00 | $59.00 | 108 | — | — |
| 2011-12-12 | $56.00 | $56.00 | 398 | — | — |
| 2011-12-09 | $59.50 | $59.50 | 260 | — | — |
| 2011-12-08 | $59.00 | $59.00 | 786 | — | — |
| 2011-12-07 | $57.50 | $57.50 | 790 | — | — |
| 2011-12-06 | $59.00 | $59.00 | 112 | — | — |
| 2011-12-05 | $59.50 | $59.50 | 776 | — | — |
| 2011-12-02 | $55.00 | $55.00 | 830 | — | — |
| 2011-12-01 | $55.00 | $55.00 | 1,422 | — | — |
| 2011-11-30 | $57.00 | $57.00 | 1,056 | — | — |
| 2011-11-29 | $55.00 | $55.00 | 668 | — | — |
| 2011-11-28 | $54.50 | $54.50 | 412 | — | — |
| 2011-11-25 | $55.00 | $55.00 | 522 | — | — |
| 2011-11-23 | $55.00 | $55.00 | 664 | — | — |
| 2011-11-22 | $56.00 | $56.00 | 392 | — | — |
| 2011-11-21 | $57.50 | $57.50 | 478 | — | — |
| 2011-11-18 | $61.00 | $61.00 | 222 | — | — |
| 2011-11-17 | $60.50 | $60.50 | 320 | — | — |
| 2011-11-16 | $60.00 | $60.00 | 754 | — | — |
| 2011-11-15 | $56.00 | $56.00 | 668 | — | — |
| 2011-11-14 | $53.00 | $53.00 | 632 | — | — |
| 2011-11-11 | $55.00 | $55.00 | 378 | — | — |
| 2011-11-10 | $52.50 | $52.50 | 1,388 | — | — |
| 2011-11-09 | $57.50 | $57.50 | 172 | — | — |
| 2011-11-08 | $57.50 | $57.50 | 152 | — | — |
| 2011-11-07 | $55.00 | $55.00 | 692 | — | — |
| 2011-11-04 | $52.50 | $52.50 | 1,760 | — | — |
| 2011-11-03 | $61.00 | $61.00 | 66 | — | — |
| 2011-11-02 | $66.00 | $66.00 | 708 | — | — |
| 2011-11-01 | $63.50 | $63.50 | 438 | — | — |
| 2011-10-31 | $64.00 | $64.00 | 1,494 | — | — |
| 2011-10-28 | $58.00 | $58.00 | 900 | — | — |
| 2011-10-27 | $52.50 | $52.50 | 290 | — | — |
| 2011-10-26 | $52.00 | $52.00 | 424 | — | — |
| 2011-10-25 | $52.50 | $52.50 | 128 | — | — |
| 2011-10-24 | $52.50 | $52.50 | 1,372 | — | — |
| 2011-10-21 | $54.00 | $54.00 | 180 | — | — |
| 2011-10-20 | $53.00 | $53.00 | 314 | — | — |
| 2011-10-19 | $58.50 | $58.50 | 120 | — | — |
| 2011-10-18 | $59.00 | $59.00 | 80 | — | — |
| 2011-10-17 | $59.00 | $59.00 | 238 | — | — |
| 2011-10-14 | $59.50 | $59.50 | 170 | — | — |
| 2011-10-13 | $54.50 | $54.50 | 40 | — | — |
| 2011-10-12 | $56.00 | $56.00 | 556 | — | — |
| 2011-10-11 | $55.50 | $55.50 | 96 | — | — |
| 2011-10-10 | $55.50 | $55.50 | 226 | — | — |
| 2011-10-07 | $55.50 | $55.50 | 218 | — | — |
| 2011-10-06 | $55.50 | $55.50 | 156 | — | — |
| 2011-10-05 | $53.50 | $53.50 | 88 | — | — |
| 2011-10-04 | $55.50 | $55.50 | 940 | — | — |
| 2011-10-03 | $52.00 | $52.00 | 474 | — | — |
| 2011-09-30 | $55.50 | $55.50 | 532 | — | — |
| 2011-09-29 | $57.00 | $57.00 | 172 | — | — |
| 2011-09-28 | $63.00 | $63.00 | 142 | — | — |
| 2011-09-27 | $58.00 | $58.00 | 286 | — | — |
| 2011-09-26 | $56.50 | $56.50 | 344 | — | — |
| 2011-09-23 | $58.00 | $58.00 | 172 | — | — |
| 2011-09-22 | $63.00 | $63.00 | 308 | — | — |
| 2011-09-21 | $64.00 | $64.00 | 624 | — | — |
| 2011-09-20 | $66.00 | $66.00 | 236 | — | — |
| 2011-09-19 | $73.00 | $73.00 | 0 | — | — |
| 2011-09-16 | $73.00 | $73.00 | 208 | — | — |
| 2011-09-15 | $67.00 | $67.00 | 212 | — | — |
| 2011-09-14 | $70.00 | $70.00 | 552 | — | — |
| 2011-09-13 | $77.50 | $77.50 | 222 | — | — |
| 2011-09-12 | $75.00 | $75.00 | 92 | — | — |
| 2011-09-09 | $77.00 | $77.00 | 306 | — | — |
| 2011-09-08 | $76.50 | $76.50 | 124 | — | — |
| 2011-09-07 | $77.50 | $77.50 | 310 | — | — |
| 2011-09-06 | $76.00 | $76.00 | 1,178 | — | — |
| 2011-09-02 | $80.00 | $80.00 | 2,574 | — | — |
| 2011-09-01 | $62.50 | $62.50 | 264 | — | — |
| 2011-08-31 | $57.50 | $57.50 | 184 | — | — |
| 2011-08-30 | $60.00 | $60.00 | 370 | — | — |
| 2011-08-29 | $60.00 | $60.00 | 748 | — | — |
| 2011-08-26 | $59.00 | $59.00 | 1,032 | — | — |
| 2011-08-25 | $59.50 | $59.50 | 358 | — | — |
| 2011-08-24 | $60.50 | $60.50 | 220 | — | — |
| 2011-08-23 | $61.00 | $61.00 | 56 | — | — |
| 2011-08-22 | $59.50 | $59.50 | 152 | — | — |
| 2011-08-19 | $59.50 | $59.50 | 568 | — | — |
| 2011-08-18 | $64.00 | $64.00 | 178 | — | — |
| 2011-08-17 | $69.00 | $69.00 | 286 | — | — |
| 2011-08-16 | $71.50 | $71.50 | 1,254 | — | — |
| 2011-08-15 | $88.00 | $88.00 | 62 | — | — |
| 2011-08-12 | $84.00 | $84.00 | 22 | — | — |
| 2011-08-11 | $84.00 | $84.00 | 190 | — | — |
| 2011-08-10 | $90.00 | $90.00 | 500 | — | — |
| 2011-08-09 | $75.00 | $75.00 | 106 | — | — |
| 2011-08-08 | $72.50 | $72.50 | 174 | — | — |
| 2011-08-05 | $78.50 | $78.50 | 306 | — | — |
| 2011-08-04 | $82.50 | $82.50 | 312 | — | — |
| 2011-08-03 | $85.50 | $85.50 | 92 | — | — |
| 2011-08-02 | $88.50 | $88.50 | 192 | — | — |
| 2011-08-01 | $95.50 | $95.50 | 54 | — | — |
| 2011-07-29 | $96.50 | $96.50 | 140 | — | — |
| 2011-07-28 | $90.00 | $90.00 | 104 | — | — |
| 2011-07-27 | $93.50 | $93.50 | 212 | — | — |
| 2011-07-26 | $98.00 | $98.00 | 150 | — | — |
| 2011-07-25 | $106.00 | $106.00 | 174 | — | — |
| 2011-07-22 | $100.50 | $100.50 | 262 | — | — |
| 2011-07-21 | $103.00 | $103.00 | 370 | — | — |
| 2011-07-20 | $97.00 | $97.00 | 306 | — | — |
| 2011-07-19 | $91.00 | $91.00 | 200 | — | — |
| 2011-07-18 | $93.50 | $93.50 | 530 | — | — |
| 2011-07-15 | $100.50 | $100.50 | 726 | — | — |
| 2011-07-14 | $105.00 | $105.00 | 462 | — | — |
| 2011-07-13 | $103.00 | $103.00 | 640 | — | — |
| 2011-07-12 | $109.00 | $109.00 | 354 | — | — |
| 2011-07-11 | $118.50 | $118.50 | 662 | — | — |
| 2011-07-08 | $117.50 | $117.50 | 4,752 | — | — |
| 2011-07-07 | $130.00 | $130.00 | 6,936 | — | — |
| 2011-07-06 | $79.50 | $79.50 | 680 | — | — |
| 2011-07-05 | $79.00 | $79.00 | 216 | — | — |
| 2011-07-01 | $73.50 | $73.50 | 160 | — | — |
| 2011-06-30 | $73.00 | $73.00 | 280 | — | — |
| 2011-06-29 | $67.00 | $67.00 | 748 | — | — |
| 2011-06-28 | $78.50 | $78.50 | 144 | — | — |
| 2011-06-27 | $79.00 | $79.00 | 100 | — | — |
| 2011-06-24 | $82.00 | $82.00 | 218 | — | — |
| 2011-06-23 | $79.00 | $79.00 | 162 | — | — |
| 2011-06-22 | $86.50 | $86.50 | 22 | — | — |
| 2011-06-21 | $87.50 | $87.50 | 604 | — | — |
| 2011-06-20 | $89.50 | $89.50 | 224 | — | — |
| 2011-06-17 | $86.50 | $86.50 | 184 | — | — |
| 2011-06-16 | $84.00 | $84.00 | 196 | — | — |
| 2011-06-15 | $88.00 | $88.00 | 494 | — | — |
| 2011-06-14 | $94.50 | $94.50 | 388 | — | — |
| 2011-06-13 | $84.00 | $84.00 | 66 | — | — |
| 2011-06-10 | $87.00 | $87.00 | 170 | — | — |
| 2011-06-09 | $84.50 | $84.50 | 336 | — | — |
| 2011-06-08 | $86.00 | $86.00 | 130 | — | — |
| 2011-06-07 | $88.50 | $88.50 | 276 | — | — |
| 2011-06-06 | $89.00 | $89.00 | 274 | — | — |
| 2011-06-03 | $94.50 | $94.50 | 478 | — | — |
| 2011-06-02 | $98.50 | $98.50 | 160 | — | — |
| 2011-06-01 | $95.00 | $95.00 | 206 | — | — |
| 2011-05-31 | $97.00 | $97.00 | 188 | — | — |
| 2011-05-27 | $97.50 | $97.50 | 224 | — | — |
| 2011-05-26 | $98.00 | $98.00 | 80 | — | — |
| 2011-05-25 | $99.50 | $99.50 | 780 | — | — |
| 2011-05-24 | $100.00 | $100.00 | 1,700 | — | — |
| 2011-05-23 | $109.50 | $109.50 | 688 | — | — |
| 2011-05-20 | $109.00 | $109.00 | 874 | — | — |
| 2011-05-19 | $129.00 | $129.00 | 82 | — | — |
| 2011-05-18 | $135.00 | $135.00 | 172 | — | — |
| 2011-05-17 | $137.00 | $137.00 | 480 | — | — |
| 2011-05-16 | $139.50 | $139.50 | 240 | — | — |
| 2011-05-13 | $132.50 | $132.50 | 940 | — | — |
| 2011-05-12 | $146.00 | $146.00 | 422 | — | — |
| 2011-05-11 | $142.00 | $142.00 | 268 | — | — |
| 2011-05-10 | $148.50 | $148.50 | 374 | — | — |
| 2011-05-09 | $152.50 | $152.50 | 914 | — | — |
| 2011-05-06 | $151.00 | $151.00 | 200 | — | — |
| 2011-05-05 | $150.50 | $150.50 | 460 | — | — |
| 2011-05-04 | $149.50 | $149.50 | 520 | — | — |
| 2011-05-03 | $162.50 | $162.50 | 204 | — | — |
| 2011-05-02 | $160.00 | $160.00 | 904 | — | — |
| 2011-04-29 | $160.00 | $160.00 | 240 | — | — |
| 2011-04-28 | $165.50 | $165.50 | 476 | — | — |
| 2011-04-27 | $164.00 | $164.00 | 444 | — | — |
| 2011-04-26 | $169.50 | $169.50 | 534 | — | — |
| 2011-04-25 | $170.00 | $170.00 | 754 | — | — |
| 2011-04-21 | $174.50 | $174.50 | 504 | — | — |
| 2011-04-20 | $174.50 | $174.50 | 678 | — | — |
| 2011-04-19 | $162.00 | $162.00 | 6,182 | — | — |
| 2011-04-18 | $151.00 | $151.00 | 1,344 | — | — |
| 2011-04-15 | $163.00 | $163.00 | 670 | — | — |
| 2011-04-14 | $154.50 | $154.50 | 786 | — | — |
| 2011-04-13 | $157.50 | $157.50 | 634 | — | — |
| 2011-04-12 | $165.00 | $165.00 | 462 | — | — |
| 2011-04-11 | $165.00 | $165.00 | 1,152 | — | — |
| 2011-04-08 | $175.50 | $175.50 | 384 | — | — |
| 2011-04-07 | $176.00 | $176.00 | 234 | — | — |
| 2011-04-06 | $178.00 | $178.00 | 188 | — | — |
| 2011-04-05 | $185.50 | $185.50 | 354 | — | — |
| 2011-04-04 | $190.00 | $190.00 | 1,120 | — | — |
| 2011-04-01 | $185.50 | $185.50 | 300 | — | — |
| 2011-03-31 | $182.00 | $182.00 | 346 | — | — |
| 2011-03-30 | $180.00 | $180.00 | 926 | — | — |
| 2011-03-29 | $185.00 | $185.00 | 428 | — | — |
| 2011-03-28 | $181.50 | $181.50 | 388 | — | — |
| 2011-03-25 | $170.00 | $170.00 | 710 | — | — |
| 2011-03-24 | $174.00 | $174.00 | 728 | — | — |
| 2011-03-23 | $162.50 | $162.50 | 1,218 | — | — |
| 2011-03-22 | $166.50 | $166.50 | 1,954 | — | — |
| 2011-03-21 | $186.50 | $186.50 | 288 | — | — |
| 2011-03-18 | $189.00 | $189.00 | 302 | — | — |
| 2011-03-17 | $180.00 | $180.00 | 264 | — | — |
| 2011-03-16 | $170.00 | $170.00 | 992 | — | — |
| 2011-03-15 | $172.00 | $172.00 | 1,350 | — | — |
| 2011-03-14 | $194.00 | $194.00 | 364 | — | — |
| 2011-03-11 | $197.50 | $197.50 | 300 | — | — |
| 2011-03-10 | $200.50 | $200.50 | 166 | — | — |
| 2011-03-09 | $196.00 | $196.00 | 124 | — | — |
| 2011-03-08 | $193.00 | $193.00 | 378 | — | — |
| 2011-03-07 | $197.00 | $197.00 | 390 | — | — |
| 2011-03-04 | $200.50 | $200.50 | 62 | — | — |
| 2011-03-03 | $200.50 | $200.50 | 90 | — | — |
| 2011-03-02 | $205.00 | $205.00 | 144 | — | — |
| 2011-03-01 | $204.00 | $204.00 | 138 | — | — |
| 2011-02-28 | $212.00 | $212.00 | 238 | — | — |
| 2011-02-25 | $200.50 | $200.50 | 270 | — | — |
| 2011-02-24 | $206.00 | $206.00 | 90 | — | — |
| 2011-02-23 | $211.00 | $211.00 | 458 | — | — |
| 2011-02-22 | $209.00 | $209.00 | 924 | — | — |
| 2011-02-18 | $201.50 | $201.50 | 294 | — | — |
| 2011-02-17 | $206.50 | $206.50 | 982 | — | — |
| 2011-02-16 | $199.00 | $199.00 | 618 | — | — |
| 2011-02-15 | $192.00 | $192.00 | 150 | — | — |
| 2011-02-14 | $190.50 | $190.50 | 310 | — | — |
| 2011-02-11 | $188.50 | $188.50 | 522 | — | — |
| 2011-02-10 | $196.00 | $196.00 | 32 | — | — |
| 2011-02-09 | $194.50 | $194.50 | 380 | — | — |
| 2011-02-08 | $199.50 | $199.50 | 1,230 | — | — |
| 2011-02-07 | $194.00 | $194.00 | 514 | — | — |
| 2011-02-04 | $197.50 | $197.50 | 582 | — | — |
| 2011-02-03 | $194.00 | $194.00 | 490 | — | — |
| 2011-02-02 | $204.50 | $204.50 | 300 | — | — |
| 2011-02-01 | $195.50 | $195.50 | 856 | — | — |
| 2011-01-31 | $197.00 | $197.00 | 818 | — | — |
| 2011-01-28 | $205.00 | $205.00 | 286 | — | — |
| 2011-01-27 | $202.50 | $202.50 | 812 | — | — |
| 2011-01-26 | $208.00 | $208.00 | 268 | — | — |
| 2011-01-25 | $205.00 | $205.00 | 484 | — | — |
| 2011-01-24 | $208.00 | $208.00 | 1,864 | — | — |
| 2011-01-21 | $191.50 | $191.50 | 2,392 | — | — |
| 2011-01-20 | $201.50 | $201.50 | 620 | — | — |
| 2011-01-19 | $207.50 | $207.50 | 1,592 | — | — |
| 2011-01-18 | $222.50 | $222.50 | 1,432 | — | — |
| 2011-01-14 | $225.50 | $225.50 | 1,030 | — | — |
| 2011-01-13 | $231.50 | $231.50 | 3,102 | — | — |
| 2011-01-12 | $225.00 | $225.00 | 1,056 | — | — |
| 2011-01-11 | $220.50 | $220.50 | 1,968 | — | — |
| 2011-01-10 | $220.00 | $220.00 | 1,196 | — | — |
| 2011-01-07 | $222.00 | $222.00 | 888 | — | — |
| 2011-01-06 | $226.00 | $226.00 | 1,096 | — | — |
| 2011-01-05 | $228.00 | $228.00 | 1,256 | — | — |
| 2011-01-04 | $228.00 | $228.00 | 2,070 | — | — |
| 2011-01-03 | $232.50 | $232.50 | 3,808 | — | — |