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
- 2005-07-21 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 | $29.02 | $40.39 | 2,462,900 | — | — |
| 2011-12-29 | $29.34 | $40.83 | 2,363,700 | — | — |
| 2011-12-28 | $29.55 | $41.13 | 3,636,800 | — | — |
| 2011-12-27 | $30.07 | $41.85 | 2,759,000 | — | — |
| 2011-12-23 | $30.04 | $41.81 | 3,769,100 | — | — |
| 2011-12-22 | $29.15 | $40.57 | 5,029,000 | — | — |
| 2011-12-21 | $27.89 | $38.82 | 5,279,100 | — | — |
| 2011-12-20 | $57.10 | $58.42 | 932,400 | — | — |
| 2011-12-19 | $55.14 | $56.41 | 1,708,500 | — | — |
| 2011-12-16 | $55.96 | $57.25 | 2,547,350 | — | — |
| 2011-12-15 | $55.18 | $56.45 | 2,302,450 | — | — |
| 2011-12-14 | $54.74 | $56.00 | 2,130,800 | — | — |
| 2011-12-13 | $55.86 | $57.15 | 1,662,050 | — | — |
| 2011-12-12 | $56.86 | $58.17 | 2,077,150 | — | — |
| 2011-12-09 | $57.00 | $58.32 | 1,738,550 | — | — |
| 2011-12-08 | $56.08 | $57.37 | 2,647,000 | — | — |
| 2011-12-07 | $58.42 | $59.77 | 2,015,050 | — | — |
| 2011-12-06 | $57.62 | $58.95 | 1,661,700 | — | — |
| 2011-12-05 | $57.84 | $59.17 | 1,730,250 | — | — |
| 2011-12-02 | $56.20 | $57.50 | 2,091,500 | — | — |
| 2011-12-01 | $56.06 | $57.35 | 1,729,500 | — | — |
| 2011-11-30 | $55.64 | $56.92 | 2,016,750 | — | — |
| 2011-11-29 | $54.76 | $56.02 | 1,655,600 | — | — |
| 2011-11-28 | $53.88 | $55.12 | 1,852,450 | — | — |
| 2011-11-25 | $52.22 | $53.42 | 857,400 | — | — |
| 2011-11-23 | $51.70 | $52.89 | 2,151,450 | — | — |
| 2011-11-22 | $53.60 | $54.84 | 3,075,400 | — | — |
| 2011-11-21 | $53.80 | $55.04 | 2,634,650 | — | — |
| 2011-11-18 | $54.92 | $56.19 | 2,494,550 | — | — |
| 2011-11-17 | $54.02 | $55.27 | 1,734,900 | — | — |
| 2011-11-16 | $55.72 | $57.01 | 1,421,350 | — | — |
| 2011-11-15 | $56.36 | $57.52 | 1,526,150 | — | — |
| 2011-11-14 | $55.54 | $56.68 | 751,550 | — | — |
| 2011-11-11 | $55.96 | $57.11 | 1,081,600 | — | — |
| 2011-11-10 | $54.94 | $56.07 | 1,831,100 | — | — |
| 2011-11-09 | $54.04 | $55.15 | 2,321,250 | — | — |
| 2011-11-08 | $56.44 | $57.60 | 2,136,050 | — | — |
| 2011-11-07 | $57.68 | $58.86 | 2,138,650 | — | — |
| 2011-11-04 | $56.74 | $57.91 | 1,217,500 | — | — |
| 2011-11-03 | $56.28 | $57.44 | 1,516,300 | — | — |
| 2011-11-02 | $55.22 | $56.35 | 2,381,950 | — | — |
| 2011-11-01 | $54.76 | $55.88 | 3,791,550 | — | — |
| 2011-10-31 | $52.52 | $53.60 | 3,150,500 | — | — |
| 2011-10-28 | $54.56 | $55.68 | 5,362,650 | — | — |
| 2011-10-27 | $58.18 | $59.37 | 2,920,750 | — | — |
| 2011-10-26 | $56.34 | $57.50 | 1,827,100 | — | — |
| 2011-10-25 | $55.96 | $57.11 | 3,180,100 | — | — |
| 2011-10-24 | $57.72 | $58.91 | 2,007,400 | — | — |
| 2011-10-21 | $55.64 | $56.78 | 1,573,350 | — | — |
| 2011-10-20 | $54.40 | $55.52 | 1,940,600 | — | — |
| 2011-10-19 | $54.72 | $55.84 | 1,311,550 | — | — |
| 2011-10-18 | $56.00 | $57.15 | 1,657,500 | — | — |
| 2011-10-17 | $55.56 | $56.70 | 1,875,050 | — | — |
| 2011-10-14 | $56.02 | $57.17 | 2,047,700 | — | — |
| 2011-10-13 | $56.44 | $57.60 | 1,900,100 | — | — |
| 2011-10-12 | $56.46 | $57.62 | 2,782,650 | — | — |
| 2011-10-11 | $56.46 | $57.62 | 1,563,050 | — | — |
| 2011-10-10 | $55.92 | $57.07 | 1,673,600 | — | — |
| 2011-10-07 | $53.96 | $55.07 | 1,567,350 | — | — |
| 2011-10-06 | $54.30 | $55.41 | 2,641,750 | — | — |
| 2011-10-05 | $51.86 | $52.92 | 3,281,550 | — | — |
| 2011-10-04 | $50.40 | $51.43 | 4,669,950 | — | — |
| 2011-10-03 | $48.62 | $49.62 | 4,393,150 | — | — |
| 2011-09-30 | $51.50 | $52.56 | 3,270,700 | — | — |
| 2011-09-29 | $54.20 | $55.31 | 3,614,650 | — | — |
| 2011-09-28 | $57.12 | $58.29 | 2,362,250 | — | — |
| 2011-09-27 | $57.82 | $59.01 | 2,844,600 | — | — |
| 2011-09-26 | $56.88 | $58.05 | 3,120,650 | — | — |
| 2011-09-23 | $54.34 | $55.46 | 2,528,900 | — | — |
| 2011-09-22 | $53.16 | $54.25 | 4,270,900 | — | — |
| 2011-09-21 | $56.44 | $57.60 | 2,991,700 | — | — |
| 2011-09-20 | $57.74 | $58.93 | 3,096,050 | — | — |
| 2011-09-19 | $57.58 | $58.76 | 2,939,600 | — | — |
| 2011-09-16 | $59.20 | $60.42 | 2,410,000 | — | — |
| 2011-09-15 | $59.08 | $60.29 | 1,920,200 | — | — |
| 2011-09-14 | $59.42 | $60.64 | 2,675,900 | — | — |
| 2011-09-13 | $59.56 | $60.78 | 1,690,850 | — | — |
| 2011-09-12 | $59.28 | $60.50 | 2,094,600 | — | — |
| 2011-09-09 | $58.26 | $59.46 | 2,429,600 | — | — |
| 2011-09-08 | $60.00 | $61.23 | 1,677,100 | — | — |
| 2011-09-07 | $60.90 | $62.15 | 2,271,700 | — | — |
| 2011-09-06 | $59.54 | $60.76 | 2,072,400 | — | — |
| 2011-09-02 | $58.48 | $59.68 | 4,109,350 | — | — |
| 2011-09-01 | $60.40 | $61.64 | 2,084,900 | — | — |
| 2011-08-31 | $60.62 | $61.86 | 2,080,550 | — | — |
| 2011-08-30 | $59.98 | $61.21 | 2,946,950 | — | — |
| 2011-08-29 | $58.52 | $59.72 | 4,438,050 | — | — |
| 2011-08-26 | $56.06 | $57.21 | 3,064,600 | — | — |
| 2011-08-25 | $54.46 | $55.58 | 4,762,900 | — | — |
| 2011-08-24 | $55.48 | $56.62 | 1,706,800 | — | — |
| 2011-08-23 | $55.28 | $56.27 | 2,460,400 | — | — |
| 2011-08-22 | $53.60 | $54.56 | 2,464,700 | — | — |
| 2011-08-19 | $53.06 | $54.01 | 2,600,200 | — | — |
| 2011-08-18 | $54.10 | $55.07 | 2,778,450 | — | — |
| 2011-08-17 | $57.84 | $58.88 | 2,625,000 | — | — |
| 2011-08-16 | $58.68 | $59.73 | 2,124,250 | — | — |
| 2011-08-15 | $59.26 | $60.32 | 2,387,850 | — | — |
| 2011-08-12 | $57.54 | $58.57 | 1,362,900 | — | — |
| 2011-08-11 | $56.86 | $57.88 | 2,563,150 | — | — |
| 2011-08-10 | $54.90 | $55.89 | 2,729,250 | — | — |
| 2011-08-09 | $56.62 | $57.64 | 3,605,200 | — | — |
| 2011-08-08 | $53.56 | $54.52 | 3,911,100 | — | — |
| 2011-08-05 | $57.16 | $58.19 | 4,669,800 | — | — |
| 2011-08-04 | $57.74 | $58.78 | 3,833,200 | — | — |
| 2011-08-03 | $61.28 | $62.38 | 2,668,950 | — | — |
| 2011-08-02 | $60.90 | $61.99 | 2,739,100 | — | — |
| 2011-08-01 | $62.80 | $63.93 | 3,453,350 | — | — |
| 2011-07-29 | $63.38 | $64.52 | 7,709,300 | — | — |
| 2011-07-28 | $57.98 | $59.02 | 3,341,050 | — | — |
| 2011-07-27 | $59.52 | $60.59 | 1,812,650 | — | — |
| 2011-07-26 | $61.18 | $62.28 | 2,189,550 | — | — |
| 2011-07-25 | $60.34 | $61.42 | 1,449,400 | — | — |
| 2011-07-22 | $60.10 | $61.18 | 1,786,700 | — | — |
| 2011-07-21 | $60.10 | $61.18 | 2,154,500 | — | — |
| 2011-07-20 | $59.80 | $60.87 | 2,072,550 | — | — |
| 2011-07-19 | $60.64 | $61.73 | 3,629,950 | — | — |
| 2011-07-18 | $59.50 | $60.57 | 2,102,850 | — | — |
| 2011-07-15 | $60.52 | $61.61 | 1,797,050 | — | — |
| 2011-07-14 | $60.42 | $61.50 | 1,831,100 | — | — |
| 2011-07-13 | $61.22 | $62.32 | 2,199,650 | — | — |
| 2011-07-12 | $61.14 | $62.24 | 3,558,100 | — | — |
| 2011-07-11 | $60.78 | $61.87 | 2,319,750 | — | — |
| 2011-07-08 | $61.36 | $62.46 | 1,847,950 | — | — |
| 2011-07-07 | $60.50 | $61.59 | 1,785,400 | — | — |
| 2011-07-06 | $59.76 | $60.83 | 1,609,650 | — | — |
| 2011-07-05 | $59.86 | $60.93 | 2,412,900 | — | — |
| 2011-07-01 | $59.08 | $60.14 | 1,136,550 | — | — |
| 2011-06-30 | $57.98 | $59.02 | 1,514,550 | — | — |
| 2011-06-29 | $57.18 | $58.21 | 1,704,950 | — | — |
| 2011-06-28 | $56.86 | $57.88 | 1,969,000 | — | — |
| 2011-06-27 | $55.78 | $56.78 | 3,188,500 | — | — |
| 2011-06-24 | $55.92 | $56.92 | 2,139,400 | — | — |
| 2011-06-23 | $56.58 | $57.60 | 2,404,450 | — | — |
| 2011-06-22 | $56.14 | $57.15 | 2,358,350 | — | — |
| 2011-06-21 | $56.56 | $57.58 | 3,721,700 | — | — |
| 2011-06-20 | $54.74 | $55.72 | 1,906,650 | — | — |
| 2011-06-17 | $54.06 | $55.03 | 2,007,800 | — | — |
| 2011-06-16 | $54.02 | $54.99 | 1,910,150 | — | — |
| 2011-06-15 | $54.46 | $55.44 | 2,276,600 | — | — |
| 2011-06-14 | $55.44 | $56.44 | 2,549,800 | — | — |
| 2011-06-13 | $54.96 | $55.95 | 2,399,050 | — | — |
| 2011-06-10 | $54.00 | $54.97 | 1,884,950 | — | — |
| 2011-06-09 | $54.64 | $55.62 | 1,727,300 | — | — |
| 2011-06-08 | $54.30 | $55.27 | 3,279,950 | — | — |
| 2011-06-07 | $53.78 | $54.75 | 2,812,800 | — | — |
| 2011-06-06 | $53.86 | $54.83 | 2,323,050 | — | — |
| 2011-06-03 | $55.26 | $56.25 | 2,281,600 | — | — |
| 2011-06-02 | $55.84 | $56.84 | 2,114,050 | — | — |
| 2011-06-01 | $55.60 | $56.60 | 3,924,800 | — | — |
| 2011-05-31 | $56.02 | $57.03 | 2,190,550 | — | — |
| 2011-05-27 | $55.38 | $56.37 | 1,561,100 | — | — |
| 2011-05-26 | $54.72 | $55.70 | 1,595,050 | — | — |
| 2011-05-25 | $54.66 | $55.64 | 1,440,650 | — | — |
| 2011-05-24 | $54.72 | $55.56 | 2,050,000 | — | — |
| 2011-05-23 | $55.10 | $55.95 | 2,797,550 | — | — |
| 2011-05-20 | $55.14 | $55.99 | 5,001,850 | — | — |
| 2011-05-19 | $54.52 | $55.36 | 3,873,050 | — | — |
| 2011-05-18 | $53.28 | $54.10 | 6,489,400 | — | — |
| 2011-05-17 | $51.12 | $51.90 | 3,486,550 | — | — |
| 2011-05-16 | $49.90 | $50.67 | 2,551,650 | — | — |
| 2011-05-13 | $50.34 | $51.11 | 2,397,200 | — | — |
| 2011-05-12 | $50.24 | $51.01 | 1,923,900 | — | — |
| 2011-05-11 | $50.16 | $50.93 | 1,949,400 | — | — |
| 2011-05-10 | $50.70 | $51.48 | 1,748,300 | — | — |
| 2011-05-09 | $50.80 | $51.58 | 2,666,800 | — | — |
| 2011-05-06 | $50.52 | $51.30 | 3,314,050 | — | — |
| 2011-05-05 | $49.46 | $50.22 | 1,783,150 | — | — |
| 2011-05-04 | $49.44 | $50.20 | 3,086,200 | — | — |
| 2011-05-03 | $49.96 | $50.73 | 2,331,650 | — | — |
| 2011-05-02 | $50.74 | $51.52 | 2,586,850 | — | — |
| 2011-04-29 | $50.04 | $50.81 | 6,150,000 | — | — |
| 2011-04-28 | $49.36 | $50.12 | 3,450,000 | — | — |
| 2011-04-27 | $48.50 | $49.24 | 4,068,800 | — | — |
| 2011-04-26 | $48.76 | $49.51 | 2,998,750 | — | — |
| 2011-04-25 | $48.76 | $49.51 | 3,755,750 | — | — |
| 2011-04-21 | $47.68 | $48.41 | 1,884,900 | — | — |
| 2011-04-20 | $47.18 | $47.90 | 2,022,500 | — | — |
| 2011-04-19 | $46.58 | $47.29 | 2,464,900 | — | — |
| 2011-04-18 | $46.82 | $47.54 | 3,103,350 | — | — |
| 2011-04-15 | $47.32 | $48.05 | 2,565,700 | — | — |
| 2011-04-14 | $47.30 | $48.03 | 3,126,100 | — | — |
| 2011-04-13 | $47.98 | $48.72 | 2,672,450 | — | — |
| 2011-04-12 | $48.42 | $49.16 | 3,986,150 | — | — |
| 2011-04-11 | $49.04 | $49.79 | 7,334,800 | — | — |
| 2011-04-08 | $50.60 | $51.38 | 20,887,150 | — | — |
| 2011-04-07 | $44.80 | $45.49 | 3,217,400 | — | — |
| 2011-04-06 | $44.96 | $45.65 | 2,853,600 | — | — |
| 2011-04-05 | $45.44 | $46.14 | 4,983,600 | — | — |
| 2011-04-04 | $44.86 | $45.55 | 1,772,800 | — | — |
| 2011-04-01 | $44.52 | $45.20 | 2,596,050 | — | — |
| 2011-03-31 | $45.32 | $46.02 | 2,630,300 | — | — |
| 2011-03-30 | $45.66 | $46.36 | 3,139,600 | — | — |
| 2011-03-29 | $43.98 | $44.65 | 2,277,350 | — | — |
| 2011-03-28 | $43.24 | $43.90 | 2,822,250 | — | — |
| 2011-03-25 | $43.66 | $44.33 | 2,231,400 | — | — |
| 2011-03-24 | $43.72 | $44.39 | 1,753,700 | — | — |
| 2011-03-23 | $43.06 | $43.72 | 2,852,750 | — | — |
| 2011-03-22 | $43.16 | $43.82 | 3,610,300 | — | — |
| 2011-03-21 | $43.20 | $43.86 | 3,347,600 | — | — |
| 2011-03-18 | $42.64 | $43.29 | 4,215,250 | — | — |
| 2011-03-17 | $43.08 | $43.74 | 4,542,300 | — | — |
| 2011-03-16 | $42.98 | $43.64 | 6,849,350 | — | — |
| 2011-03-15 | $43.38 | $44.05 | 4,536,150 | — | — |
| 2011-03-14 | $43.40 | $44.07 | 3,815,750 | — | — |
| 2011-03-11 | $43.60 | $44.27 | 3,504,100 | — | — |
| 2011-03-10 | $42.94 | $43.60 | 4,454,950 | — | — |
| 2011-03-09 | $42.90 | $43.56 | 3,802,500 | — | — |
| 2011-03-08 | $43.20 | $43.72 | 6,290,850 | — | — |
| 2011-03-07 | $42.00 | $42.51 | 5,436,000 | — | — |
| 2011-03-04 | $41.56 | $42.06 | 5,268,900 | — | — |
| 2011-03-03 | $40.40 | $40.89 | 4,482,900 | — | — |
| 2011-03-02 | $39.80 | $40.28 | 5,442,500 | — | — |
| 2011-03-01 | $39.38 | $39.85 | 3,069,850 | — | — |
| 2011-02-28 | $39.72 | $40.20 | 3,371,900 | — | — |
| 2011-02-25 | $40.28 | $40.77 | 3,398,750 | — | — |
| 2011-02-24 | $40.54 | $41.03 | 3,704,950 | — | — |
| 2011-02-23 | $40.64 | $41.13 | 3,773,900 | — | — |
| 2011-02-22 | $40.72 | $41.21 | 3,694,900 | — | — |
| 2011-02-18 | $41.92 | $42.43 | 3,401,500 | — | — |
| 2011-02-17 | $42.02 | $42.53 | 3,179,950 | — | — |
| 2011-02-16 | $42.38 | $42.89 | 4,214,600 | — | — |
| 2011-02-15 | $43.42 | $43.94 | 4,755,800 | — | — |
| 2011-02-14 | $43.38 | $43.90 | 6,680,050 | — | — |
| 2011-02-11 | $42.62 | $43.13 | 23,723,300 | — | — |
| 2011-02-10 | $51.38 | $52.00 | 3,036,150 | — | — |
| 2011-02-09 | $50.86 | $51.47 | 2,032,900 | — | — |
| 2011-02-08 | $51.96 | $52.59 | 3,064,550 | — | — |
| 2011-02-07 | $50.60 | $51.21 | 1,872,050 | — | — |
| 2011-02-04 | $50.50 | $51.11 | 1,582,850 | — | — |
| 2011-02-03 | $49.96 | $50.56 | 1,488,500 | — | — |
| 2011-02-02 | $50.46 | $51.07 | 1,444,500 | — | — |
| 2011-02-01 | $50.64 | $51.25 | 1,627,400 | — | — |
| 2011-01-31 | $50.32 | $50.93 | 2,063,650 | — | — |
| 2011-01-28 | $49.96 | $50.56 | 2,101,350 | — | — |
| 2011-01-27 | $50.78 | $51.39 | 1,856,800 | — | — |
| 2011-01-26 | $50.68 | $51.29 | 2,333,800 | — | — |
| 2011-01-25 | $51.52 | $52.14 | 1,232,350 | — | — |
| 2011-01-24 | $51.96 | $52.59 | 3,044,100 | — | — |
| 2011-01-21 | $51.96 | $52.59 | 2,799,850 | — | — |
| 2011-01-20 | $52.58 | $53.21 | 1,547,050 | — | — |
| 2011-01-19 | $52.68 | $53.31 | 2,514,700 | — | — |
| 2011-01-18 | $53.38 | $54.02 | 2,609,800 | — | — |
| 2011-01-14 | $54.60 | $55.26 | 2,718,100 | — | — |
| 2011-01-13 | $54.24 | $54.89 | 4,931,100 | — | — |
| 2011-01-12 | $53.30 | $53.94 | 3,462,600 | — | — |
| 2011-01-11 | $52.72 | $53.36 | 4,301,650 | — | — |
| 2011-01-10 | $51.02 | $51.63 | 1,802,850 | — | — |
| 2011-01-07 | $51.24 | $51.86 | 2,192,800 | — | — |
| 2011-01-06 | $50.20 | $50.81 | 2,088,050 | — | — |
| 2011-01-05 | $50.86 | $51.47 | 5,166,550 | — | — |
| 2011-01-04 | $48.84 | $49.43 | 3,970,850 | — | — |
| 2011-01-03 | $49.58 | $50.18 | 5,878,100 | — | — |