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
- 2009-09-16 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 |
|---|---|---|---|
| 2011-12-30 | $79.11 | $79.11 | 228 |
| 2011-12-29 | $77.08 | $77.08 | 220 |
| 2011-12-28 | $88.89 | $88.89 | 0 |
| 2011-12-27 | $88.89 | $88.89 | 0 |
| 2011-12-23 | $88.89 | $88.89 | 0 |
| 2011-12-22 | $88.89 | $88.89 | 292 |
| 2011-12-21 | $82.47 | $82.47 | 505 |
| 2011-12-20 | $81.16 | $81.16 | 232 |
| 2011-12-19 | $74.10 | $74.10 | 258 |
| 2011-12-16 | $81.61 | $81.61 | 532 |
| 2011-12-15 | $71.25 | $71.25 | 0 |
| 2011-12-14 | $71.25 | $71.25 | 0 |
| 2011-12-13 | $71.25 | $71.25 | 0 |
| 2011-12-12 | $71.25 | $71.25 | 0 |
| 2011-12-09 | $71.25 | $71.25 | 208 |
| 2011-12-08 | $77.44 | $77.44 | 180 |
| 2011-12-07 | $62.98 | $62.98 | 0 |
| 2011-12-06 | $62.98 | $62.98 | 147 |
| 2011-12-05 | $62.92 | $62.92 | 142 |
| 2011-12-02 | $59.65 | $59.65 | 0 |
| 2011-12-01 | $59.65 | $59.65 | 73 |
| 2011-11-30 | $64.32 | $64.32 | 20 |
| 2011-11-29 | $62.59 | $62.59 | 0 |
| 2011-11-28 | $62.59 | $62.59 | 220 |
| 2011-11-25 | $59.52 | $59.52 | 0 |
| 2011-11-23 | $59.52 | $59.52 | 91 |
| 2011-11-22 | $62.55 | $62.55 | 180 |
| 2011-11-21 | $59.28 | $59.28 | 103 |
| 2011-11-18 | $63.99 | $63.99 | 269 |
| 2011-11-17 | $66.06 | $66.06 | 133 |
| 2011-11-16 | $69.39 | $69.39 | 133 |
| 2011-11-15 | $73.95 | $73.95 | 133 |
| 2011-11-14 | $73.50 | $73.50 | 165 |
| 2011-11-11 | $71.59 | $71.59 | 148 |
| 2011-11-10 | $72.70 | $72.70 | 133 |
| 2011-11-09 | $72.37 | $72.37 | 133 |
| 2011-11-08 | $68.83 | $68.83 | 133 |
| 2011-11-07 | $68.56 | $68.56 | 222 |
| 2011-11-04 | $65.92 | $65.92 | 0 |
| 2011-11-03 | $65.92 | $65.92 | 221 |
| 2011-11-02 | $74.85 | $74.85 | 26 |
| 2011-11-01 | $70.92 | $70.92 | 68 |
| 2011-10-31 | $70.89 | $70.89 | 0 |
| 2011-10-28 | $70.89 | $70.89 | 1 |
| 2011-10-27 | $76.24 | $76.24 | 113 |
| 2011-10-26 | $71.85 | $71.85 | 0 |
| 2011-10-25 | $71.85 | $71.85 | 33 |
| 2011-10-24 | $71.01 | $71.01 | 120 |
| 2011-10-21 | $61.62 | $61.62 | 0 |
| 2011-10-20 | $61.62 | $61.62 | 20 |
| 2011-10-19 | $67.53 | $67.53 | 26 |
| 2011-10-18 | $66.49 | $66.49 | 0 |
| 2011-10-17 | $66.49 | $66.49 | 137 |
| 2011-10-14 | $67.21 | $67.21 | 159 |
| 2011-10-13 | $70.99 | $70.99 | 133 |
| 2011-10-12 | $74.22 | $74.22 | 136 |
| 2011-10-11 | $73.62 | $73.62 | 0 |
| 2011-10-10 | $73.62 | $73.62 | 0 |
| 2011-10-07 | $73.62 | $73.62 | 1 |
| 2011-10-06 | $74.13 | $74.13 | 53 |
| 2011-10-05 | $63.85 | $63.85 | 19 |
| 2011-10-04 | $68.37 | $68.37 | 146 |
| 2011-10-03 | $61.44 | $61.44 | 6 |
| 2011-09-30 | $64.08 | $64.08 | 340 |
| 2011-09-29 | $69.22 | $69.22 | 0 |
| 2011-09-28 | $69.22 | $69.22 | 34 |
| 2011-09-27 | $70.65 | $70.65 | 1 |
| 2011-09-26 | $60.84 | $60.84 | 13 |
| 2011-09-23 | $71.28 | $71.28 | 59 |
| 2011-09-22 | $73.56 | $73.56 | 675 |
| 2011-09-21 | $93.15 | $93.15 | 0 |
| 2011-09-20 | $93.15 | $93.15 | 0 |
| 2011-09-19 | $93.15 | $93.15 | 8 |
| 2011-09-16 | $96.43 | $96.43 | 0 |
| 2011-09-15 | $96.43 | $96.43 | 300 |
| 2011-09-14 | $95.91 | $95.91 | 306 |
| 2011-09-13 | $99.37 | $99.37 | 173 |
| 2011-09-12 | $96.97 | $96.97 | 176 |
| 2011-09-09 | $95.67 | $95.67 | 333 |
| 2011-09-08 | $93.60 | $93.60 | 180 |
| 2011-09-07 | $88.72 | $88.72 | 22 |
| 2011-09-06 | $94.75 | $94.75 | 192 |
| 2011-09-02 | $100.17 | $100.17 | 80 |
| 2011-09-01 | $99.00 | $99.00 | 266 |
| 2011-08-31 | $100.48 | $100.48 | 316 |
| 2011-08-30 | $99.00 | $99.00 | 71 |
| 2011-08-29 | $94.15 | $94.15 | 133 |
| 2011-08-26 | $90.67 | $90.67 | 9 |
| 2011-08-25 | $91.86 | $91.86 | 133 |
| 2011-08-24 | $103.99 | $103.99 | 6 |
| 2011-08-23 | $105.48 | $105.48 | 43 |
| 2011-08-22 | $99.39 | $99.39 | 141 |
| 2011-08-19 | $101.31 | $101.31 | 128 |
| 2011-08-18 | $102.30 | $102.30 | 47 |
| 2011-08-17 | $103.26 | $103.26 | 22 |
| 2011-08-16 | $106.69 | $106.69 | 0 |
| 2011-08-15 | $106.69 | $106.69 | 0 |
| 2011-08-12 | $106.69 | $106.69 | 1 |
| 2011-08-11 | $109.90 | $109.90 | 157 |
| 2011-08-10 | $101.85 | $101.85 | 334 |
| 2011-08-09 | $96.48 | $96.48 | 133 |
| 2011-08-08 | $97.66 | $97.66 | 118 |
| 2011-08-05 | $103.59 | $103.59 | 67 |
| 2011-08-04 | $96.67 | $96.67 | 183 |
| 2011-08-03 | $97.35 | $97.35 | 15 |
| 2011-08-02 | $105.49 | $105.49 | 173 |
| 2011-08-01 | $107.44 | $107.44 | 0 |
| 2011-07-29 | $107.44 | $107.44 | 18 |
| 2011-07-28 | $108.27 | $108.27 | 4 |
| 2011-07-27 | $103.50 | $103.50 | 71 |
| 2011-07-26 | $107.28 | $107.28 | 329 |
| 2011-07-25 | $109.50 | $109.50 | 14 |
| 2011-07-22 | $108.00 | $108.00 | 268 |
| 2011-07-21 | $107.14 | $107.14 | 722 |
| 2011-07-20 | $114.81 | $114.81 | 216 |
| 2011-07-19 | $112.80 | $112.80 | 14 |
| 2011-07-18 | $108.64 | $108.64 | 49 |
| 2011-07-15 | $109.23 | $109.23 | 669 |
| 2011-07-14 | $118.30 | $118.30 | 113 |
| 2011-07-13 | $115.05 | $115.05 | 255 |
| 2011-07-12 | $106.12 | $106.12 | 0 |
| 2011-07-11 | $106.12 | $106.12 | 792 |
| 2011-07-08 | $117.75 | $117.75 | 1,519 |
| 2011-07-07 | $115.06 | $115.06 | 128 |
| 2011-07-06 | $117.00 | $117.00 | 123 |
| 2011-07-05 | $121.86 | $121.86 | 103 |
| 2011-07-01 | $118.20 | $118.20 | 0 |
| 2011-06-30 | $118.20 | $118.20 | 0 |
| 2011-06-29 | $118.20 | $118.20 | 36 |
| 2011-06-28 | $118.32 | $118.32 | 26 |
| 2011-06-27 | $125.25 | $125.25 | 28 |
| 2011-06-24 | $129.24 | $129.24 | 33 |
| 2011-06-23 | $133.98 | $133.98 | 33 |
| 2011-06-22 | $134.92 | $134.92 | 210 |
| 2011-06-21 | $127.38 | $127.38 | 168 |
| 2011-06-20 | $135.48 | $135.48 | 679 |
| 2011-06-17 | $114.00 | $114.00 | 4 |
| 2011-06-16 | $112.27 | $112.27 | 132 |
| 2011-06-15 | $112.41 | $112.41 | 30 |
| 2011-06-14 | $116.91 | $116.91 | 87 |
| 2011-06-13 | $116.07 | $116.07 | 169 |
| 2011-06-10 | $123.75 | $123.75 | 63 |
| 2011-06-09 | $131.74 | $131.74 | 376 |
| 2011-06-08 | $124.05 | $124.05 | 0 |
| 2011-06-07 | $124.05 | $124.05 | 41 |
| 2011-06-06 | $129.63 | $129.63 | 23 |
| 2011-06-03 | $129.85 | $129.85 | 20 |
| 2011-06-02 | $125.31 | $125.31 | 33 |
| 2011-06-01 | $136.42 | $136.42 | 3 |
| 2011-05-31 | $137.11 | $137.11 | 107 |
| 2011-05-27 | $118.99 | $118.99 | 96 |
| 2011-05-26 | $120.60 | $120.60 | 0 |
| 2011-05-25 | $120.60 | $120.60 | 46 |
| 2011-05-24 | $120.40 | $120.40 | 114 |
| 2011-05-23 | $124.60 | $124.60 | 0 |
| 2011-05-20 | $124.60 | $124.60 | 0 |
| 2011-05-19 | $124.60 | $124.60 | 56 |
| 2011-05-18 | $123.96 | $123.96 | 0 |
| 2011-05-17 | $123.96 | $123.96 | 286 |
| 2011-05-16 | $134.76 | $134.76 | 145 |
| 2011-05-13 | $132.34 | $132.34 | 219 |
| 2011-05-12 | $141.00 | $141.00 | 50 |
| 2011-05-11 | $143.46 | $143.46 | 3 |
| 2011-05-10 | $163.93 | $163.93 | 72 |
| 2011-05-09 | $160.50 | $160.50 | 117 |
| 2011-05-06 | $152.55 | $152.55 | 6 |
| 2011-05-05 | $147.73 | $147.73 | 143 |
| 2011-05-04 | $153.85 | $153.85 | 55 |
| 2011-05-03 | $154.33 | $154.33 | 184 |
| 2011-05-02 | $175.42 | $175.42 | 72 |
| 2011-04-29 | $172.69 | $172.69 | 75 |
| 2011-04-28 | $168.81 | $168.81 | 332 |
| 2011-04-27 | $173.56 | $173.56 | 290 |
| 2011-04-26 | $166.12 | $166.12 | 62 |
| 2011-04-25 | $177.57 | $177.57 | 727 |
| 2011-04-21 | $174.63 | $174.63 | 181 |
| 2011-04-20 | $171.45 | $171.45 | 92 |
| 2011-04-19 | $161.43 | $161.43 | 23 |
| 2011-04-18 | $161.91 | $161.91 | 692 |
| 2011-04-15 | $160.92 | $160.92 | 245 |
| 2011-04-14 | $170.02 | $170.02 | 121 |
| 2011-04-13 | $177.33 | $177.33 | 26 |
| 2011-04-12 | $175.12 | $175.12 | 169 |
| 2011-04-11 | $188.31 | $188.31 | 364 |
| 2011-04-08 | $179.14 | $179.14 | 664 |
| 2011-04-07 | $189.24 | $189.24 | 595 |
| 2011-04-06 | $195.31 | $195.31 | 473 |
| 2011-04-05 | $163.44 | $163.44 | 498 |
| 2011-04-04 | $158.13 | $158.13 | 573 |
| 2011-04-01 | $134.77 | $134.77 | 76 |
| 2011-03-31 | $146.25 | $146.25 | 27 |
| 2011-03-30 | $152.97 | $152.97 | 50 |
| 2011-03-29 | $126.93 | $126.93 | 651 |
| 2011-03-28 | $129.84 | $129.84 | 296 |
| 2011-03-25 | $111.00 | $111.00 | 10 |
| 2011-03-24 | $115.29 | $115.29 | 0 |
| 2011-03-23 | $115.29 | $115.29 | 21 |
| 2011-03-22 | $114.24 | $114.24 | 3 |
| 2011-03-21 | $114.06 | $114.06 | 46 |
| 2011-03-18 | $97.50 | $97.50 | 0 |
| 2011-03-17 | $97.50 | $97.50 | 0 |
| 2011-03-16 | $97.50 | $97.50 | 6 |
| 2011-03-15 | $98.47 | $98.47 | 55 |
| 2011-03-14 | $131.73 | $131.73 | 0 |
| 2011-03-11 | $131.73 | $131.73 | 0 |
| 2011-03-10 | $131.73 | $131.73 | 0 |
| 2011-03-09 | $131.73 | $131.73 | 0 |
| 2011-03-08 | $131.73 | $131.73 | 0 |
| 2011-03-07 | $131.73 | $131.73 | 5 |
| 2011-03-04 | $107.10 | $107.10 | 0 |
| 2011-03-03 | $107.10 | $107.10 | 23 |
| 2011-03-02 | $108.55 | $108.55 | 43 |
| 2011-03-01 | $106.95 | $106.95 | 110 |
| 2011-02-28 | $97.92 | $97.92 | 3 |
| 2011-02-25 | $83.35 | $83.35 | 30 |
| 2011-02-24 | $91.68 | $91.68 | 0 |
| 2011-02-23 | $91.68 | $91.68 | 0 |
| 2011-02-22 | $91.68 | $91.68 | 10 |
| 2011-02-18 | $99.76 | $99.76 | 6 |
| 2011-02-17 | $106.99 | $106.99 | 0 |
| 2011-02-16 | $106.99 | $106.99 | 0 |
| 2011-02-15 | $106.99 | $106.99 | 13 |
| 2011-02-14 | $111.61 | $111.61 | 66 |
| 2011-02-11 | $110.11 | $110.11 | 0 |
| 2011-02-10 | $110.11 | $110.11 | 0 |
| 2011-02-09 | $110.11 | $110.11 | 0 |
| 2011-02-08 | $110.11 | $110.11 | 0 |
| 2011-02-07 | $110.11 | $110.11 | 0 |
| 2011-02-04 | $110.11 | $110.11 | 0 |
| 2011-02-03 | $110.11 | $110.11 | 0 |
| 2011-02-02 | $110.11 | $110.11 | 13 |
| 2011-02-01 | $101.70 | $101.70 | 0 |
| 2011-01-31 | $101.70 | $101.70 | 0 |
| 2011-01-28 | $101.70 | $101.70 | 0 |
| 2011-01-27 | $101.70 | $101.70 | 0 |
| 2011-01-26 | $101.70 | $101.70 | 4 |
| 2011-01-25 | $112.50 | $112.50 | 0 |
| 2011-01-24 | $112.50 | $112.50 | 90 |
| 2011-01-21 | $112.39 | $112.39 | 160 |
| 2011-01-20 | $102.27 | $102.27 | 0 |
| 2011-01-19 | $102.27 | $102.27 | 0 |
| 2011-01-18 | $102.27 | $102.27 | 0 |
| 2011-01-14 | $102.27 | $102.27 | 23 |
| 2011-01-13 | $93.87 | $93.87 | 0 |
| 2011-01-12 | $93.87 | $93.87 | 0 |
| 2011-01-11 | $93.87 | $93.87 | 0 |
| 2011-01-10 | $93.87 | $93.87 | 0 |
| 2011-01-07 | $93.87 | $93.87 | 0 |
| 2011-01-06 | $93.87 | $93.87 | 33 |
| 2011-01-05 | $93.67 | $93.67 | 0 |
| 2011-01-04 | $93.67 | $93.67 | 0 |
| 2011-01-03 | $93.67 | $93.67 | 0 |