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
- 2006-11-17 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 | $33.76 | $33.76 | 2,015,000 | — | — |
| 2011-12-29 | $32.86 | $32.86 | 2,681,500 | — | — |
| 2011-12-28 | $32.12 | $32.12 | 1,867,100 | — | — |
| 2011-12-27 | $32.94 | $32.94 | 2,939,700 | — | — |
| 2011-12-23 | $34.70 | $34.70 | 5,579,500 | — | — |
| 2011-12-22 | $34.15 | $34.15 | 5,260,700 | — | — |
| 2011-12-21 | $31.80 | $31.80 | 3,278,300 | — | — |
| 2011-12-20 | $32.88 | $32.88 | 5,021,400 | — | — |
| 2011-12-19 | $30.50 | $30.50 | 6,825,100 | — | — |
| 2011-12-16 | $31.91 | $31.91 | 8,075,600 | — | — |
| 2011-12-15 | $31.45 | $31.45 | 12,635,400 | — | — |
| 2011-12-14 | $33.45 | $33.45 | 17,279,000 | — | — |
| 2011-12-13 | $42.57 | $42.57 | 3,470,500 | — | — |
| 2011-12-12 | $44.36 | $44.36 | 2,054,400 | — | — |
| 2011-12-09 | $45.67 | $45.67 | 2,005,400 | — | — |
| 2011-12-08 | $45.17 | $45.17 | 3,072,600 | — | — |
| 2011-12-07 | $47.99 | $47.99 | 7,162,400 | — | — |
| 2011-12-06 | $46.11 | $46.11 | 1,605,100 | — | — |
| 2011-12-05 | $47.75 | $47.75 | 1,858,600 | — | — |
| 2011-12-02 | $47.77 | $47.77 | 2,359,100 | — | — |
| 2011-12-01 | $47.55 | $47.55 | 2,320,400 | — | — |
| 2011-11-30 | $47.86 | $47.86 | 3,872,100 | — | — |
| 2011-11-29 | $43.81 | $43.81 | 2,168,300 | — | — |
| 2011-11-28 | $44.56 | $44.56 | 3,004,600 | — | — |
| 2011-11-25 | $40.32 | $40.32 | 1,338,600 | — | — |
| 2011-11-23 | $41.58 | $41.58 | 3,796,700 | — | — |
| 2011-11-22 | $40.80 | $40.80 | 3,248,900 | — | — |
| 2011-11-21 | $43.53 | $43.53 | 2,889,100 | — | — |
| 2011-11-18 | $45.44 | $45.44 | 2,232,700 | — | — |
| 2011-11-17 | $45.61 | $45.61 | 5,433,400 | — | — |
| 2011-11-16 | $44.06 | $44.06 | 3,673,800 | — | — |
| 2011-11-15 | $45.01 | $45.01 | 3,226,200 | — | — |
| 2011-11-14 | $44.65 | $44.65 | 1,941,300 | — | — |
| 2011-11-11 | $46.09 | $46.09 | 1,992,700 | — | — |
| 2011-11-10 | $45.13 | $45.13 | 4,102,500 | — | — |
| 2011-11-09 | $44.98 | $44.98 | 2,796,300 | — | — |
| 2011-11-08 | $47.55 | $47.55 | 2,446,000 | — | — |
| 2011-11-07 | $47.74 | $47.74 | 3,094,700 | — | — |
| 2011-11-04 | $49.59 | $49.59 | 4,983,600 | — | — |
| 2011-11-03 | $48.18 | $48.18 | 3,407,800 | — | — |
| 2011-11-02 | $47.23 | $47.23 | 3,744,600 | — | — |
| 2011-11-01 | $46.78 | $46.78 | 3,459,700 | — | — |
| 2011-10-31 | $49.77 | $49.77 | 4,359,200 | — | — |
| 2011-10-28 | $53.99 | $53.99 | 3,853,400 | — | — |
| 2011-10-27 | $52.90 | $52.90 | 8,256,500 | — | — |
| 2011-10-26 | $46.11 | $46.11 | 13,289,700 | — | — |
| 2011-10-25 | $43.27 | $43.27 | 23,572,600 | — | — |
| 2011-10-24 | $57.95 | $57.95 | 4,527,000 | — | — |
| 2011-10-21 | $53.77 | $53.77 | 3,230,300 | — | — |
| 2011-10-20 | $52.31 | $52.31 | 2,869,800 | — | — |
| 2011-10-19 | $51.07 | $51.07 | 3,697,500 | — | — |
| 2011-10-18 | $55.91 | $55.91 | 4,594,000 | — | — |
| 2011-10-17 | $52.96 | $52.96 | 3,403,300 | — | — |
| 2011-10-14 | $56.23 | $56.23 | 2,908,300 | — | — |
| 2011-10-13 | $56.85 | $56.85 | 2,579,300 | — | — |
| 2011-10-12 | $57.08 | $57.08 | 4,076,300 | — | — |
| 2011-10-11 | $55.91 | $55.91 | 5,799,000 | — | — |
| 2011-10-10 | $59.78 | $59.78 | 2,411,000 | — | — |
| 2011-10-07 | $59.74 | $59.74 | 3,399,500 | — | — |
| 2011-10-06 | $64.73 | $64.73 | 4,711,800 | — | — |
| 2011-10-05 | $60.87 | $60.87 | 3,933,400 | — | — |
| 2011-10-04 | $57.78 | $57.78 | 6,148,800 | — | — |
| 2011-10-03 | $57.90 | $57.90 | 4,321,800 | — | — |
| 2011-09-30 | $63.21 | $63.21 | 4,244,900 | — | — |
| 2011-09-29 | $65.03 | $65.03 | 2,276,400 | — | — |
| 2011-09-28 | $64.75 | $64.75 | 3,935,100 | — | — |
| 2011-09-27 | $72.27 | $72.27 | 2,044,900 | — | — |
| 2011-09-26 | $71.72 | $71.72 | 2,369,000 | — | — |
| 2011-09-23 | $70.24 | $70.24 | 7,721,500 | — | — |
| 2011-09-22 | $66.85 | $66.85 | 5,500,800 | — | — |
| 2011-09-21 | $73.52 | $73.52 | 6,249,500 | — | — |
| 2011-09-20 | $79.21 | $79.21 | 2,359,500 | — | — |
| 2011-09-19 | $83.91 | $83.91 | 2,407,300 | — | — |
| 2011-09-16 | $85.70 | $85.70 | 3,784,000 | — | — |
| 2011-09-15 | $90.56 | $90.56 | 1,924,900 | — | — |
| 2011-09-14 | $91.50 | $91.50 | 2,223,600 | — | — |
| 2011-09-13 | $90.91 | $90.91 | 2,910,600 | — | — |
| 2011-09-12 | $86.08 | $86.08 | 2,476,400 | — | — |
| 2011-09-09 | $84.96 | $84.96 | 3,283,800 | — | — |
| 2011-09-08 | $86.67 | $86.67 | 2,325,100 | — | — |
| 2011-09-07 | $90.15 | $90.15 | 2,159,600 | — | — |
| 2011-09-06 | $87.59 | $87.59 | 2,756,300 | — | — |
| 2011-09-02 | $90.10 | $90.10 | 2,991,600 | — | — |
| 2011-09-01 | $96.94 | $96.94 | 1,752,700 | — | — |
| 2011-08-31 | $99.98 | $99.98 | 1,267,500 | — | — |
| 2011-08-30 | $101.93 | $101.93 | 1,316,700 | — | — |
| 2011-08-29 | $102.31 | $102.31 | 1,019,300 | — | — |
| 2011-08-26 | $100.71 | $100.71 | 1,642,400 | — | — |
| 2011-08-25 | $96.49 | $96.49 | 1,709,400 | — | — |
| 2011-08-24 | $95.79 | $95.79 | 1,188,800 | — | — |
| 2011-08-23 | $94.33 | $94.33 | 2,332,500 | — | — |
| 2011-08-22 | $87.70 | $87.70 | 1,933,200 | — | — |
| 2011-08-19 | $88.68 | $88.68 | 3,761,400 | — | — |
| 2011-08-18 | $94.77 | $94.77 | 1,855,400 | — | — |
| 2011-08-17 | $99.46 | $99.46 | 3,467,800 | — | — |
| 2011-08-16 | $104.46 | $104.46 | 1,656,800 | — | — |
| 2011-08-15 | $106.10 | $106.10 | 1,702,300 | — | — |
| 2011-08-12 | $104.13 | $104.13 | 1,100,800 | — | — |
| 2011-08-11 | $103.04 | $103.04 | 2,980,600 | — | — |
| 2011-08-10 | $100.36 | $100.36 | 3,936,500 | — | — |
| 2011-08-09 | $99.70 | $99.70 | 3,765,200 | — | — |
| 2011-08-08 | $99.88 | $99.88 | 4,070,900 | — | — |
| 2011-08-05 | $105.43 | $105.43 | 4,186,100 | — | — |
| 2011-08-04 | $107.94 | $107.94 | 2,675,900 | — | — |
| 2011-08-03 | $115.25 | $115.25 | 1,319,100 | — | — |
| 2011-08-02 | $115.04 | $115.04 | 1,098,100 | — | — |
| 2011-08-01 | $117.39 | $117.39 | 1,337,100 | — | — |
| 2011-07-29 | $118.23 | $118.23 | 941,100 | — | — |
| 2011-07-28 | $117.65 | $117.65 | 1,054,100 | — | — |
| 2011-07-27 | $116.60 | $116.60 | 979,400 | — | — |
| 2011-07-26 | $120.27 | $120.27 | 940,400 | — | — |
| 2011-07-25 | $120.60 | $120.60 | 1,276,500 | — | — |
| 2011-07-22 | $124.12 | $124.12 | 1,067,000 | — | — |
| 2011-07-21 | $125.20 | $125.20 | 811,500 | — | — |
| 2011-07-20 | $123.36 | $123.36 | 864,700 | — | — |
| 2011-07-19 | $123.94 | $123.94 | 964,500 | — | — |
| 2011-07-18 | $121.93 | $121.93 | 782,200 | — | — |
| 2011-07-15 | $124.64 | $124.64 | 1,330,400 | — | — |
| 2011-07-14 | $123.19 | $123.19 | 1,183,100 | — | — |
| 2011-07-13 | $125.18 | $125.18 | 877,100 | — | — |
| 2011-07-12 | $123.97 | $123.97 | 1,252,900 | — | — |
| 2011-07-11 | $126.93 | $126.93 | 1,327,700 | — | — |
| 2011-07-08 | $132.60 | $132.60 | 1,057,100 | — | — |
| 2011-07-07 | $132.87 | $132.87 | 3,083,400 | — | — |
| 2011-07-06 | $131.53 | $131.53 | 1,287,100 | — | — |
| 2011-07-05 | $132.09 | $132.09 | 968,700 | — | — |
| 2011-07-01 | $133.06 | $133.06 | 1,744,500 | — | — |
| 2011-06-30 | $132.27 | $132.27 | 7,193,000 | — | — |
| 2011-06-29 | $129.42 | $129.42 | 2,217,500 | — | — |
| 2011-06-28 | $124.61 | $124.61 | 2,192,900 | — | — |
| 2011-06-27 | $116.68 | $116.68 | 1,373,100 | — | — |
| 2011-06-24 | $116.56 | $116.56 | 1,703,200 | — | — |
| 2011-06-23 | $122.45 | $122.45 | 2,088,800 | — | — |
| 2011-06-22 | $122.95 | $122.95 | 1,502,800 | — | — |
| 2011-06-21 | $124.65 | $124.65 | 920,300 | — | — |
| 2011-06-20 | $125.02 | $125.02 | 1,769,300 | — | — |
| 2011-06-17 | $121.55 | $121.55 | 1,879,200 | — | — |
| 2011-06-16 | $118.83 | $118.83 | 1,559,000 | — | — |
| 2011-06-15 | $116.76 | $116.76 | 1,015,500 | — | — |
| 2011-06-14 | $119.30 | $119.30 | 1,050,900 | — | — |
| 2011-06-13 | $116.31 | $116.31 | 1,361,200 | — | — |
| 2011-06-10 | $117.09 | $117.09 | 1,485,600 | — | — |
| 2011-06-09 | $114.06 | $114.06 | 1,433,500 | — | — |
| 2011-06-08 | $114.39 | $114.39 | 2,148,900 | — | — |
| 2011-06-07 | $117.86 | $117.86 | 915,500 | — | — |
| 2011-06-06 | $116.63 | $116.63 | 1,074,000 | — | — |
| 2011-06-03 | $118.66 | $118.66 | 1,363,900 | — | — |
| 2011-06-02 | $120.54 | $120.54 | 1,691,800 | — | — |
| 2011-06-01 | $119.71 | $119.71 | 1,972,200 | — | — |
| 2011-05-31 | $124.25 | $124.25 | 2,694,500 | — | — |
| 2011-05-27 | $121.37 | $121.37 | 2,555,300 | — | — |
| 2011-05-26 | $117.96 | $117.96 | 3,348,800 | — | — |
| 2011-05-25 | $120.62 | $120.62 | 3,188,600 | — | — |
| 2011-05-24 | $123.89 | $123.89 | 1,391,400 | — | — |
| 2011-05-23 | $124.10 | $124.10 | 1,400,000 | — | — |
| 2011-05-20 | $126.38 | $126.38 | 1,405,500 | — | — |
| 2011-05-19 | $128.37 | $128.37 | 1,427,300 | — | — |
| 2011-05-18 | $129.24 | $129.24 | 1,637,500 | — | — |
| 2011-05-17 | $126.62 | $126.62 | 1,940,200 | — | — |
| 2011-05-16 | $125.28 | $125.28 | 1,017,600 | — | — |
| 2011-05-13 | $125.65 | $125.65 | 1,880,700 | — | — |
| 2011-05-12 | $132.07 | $132.07 | 2,800,000 | — | — |
| 2011-05-11 | $124.30 | $124.30 | 2,125,500 | — | — |
| 2011-05-10 | $128.51 | $128.51 | 1,690,700 | — | — |
| 2011-05-09 | $130.04 | $130.04 | 1,324,800 | — | — |
| 2011-05-06 | $129.96 | $129.96 | 1,750,700 | — | — |
| 2011-05-05 | $127.91 | $127.91 | 2,380,600 | — | — |
| 2011-05-04 | $126.31 | $126.31 | 4,464,100 | — | — |
| 2011-05-03 | $134.66 | $134.66 | 2,574,000 | — | — |
| 2011-05-02 | $137.53 | $137.53 | 1,187,700 | — | — |
| 2011-04-29 | $139.57 | $139.57 | 3,411,200 | — | — |
| 2011-04-28 | $138.39 | $138.39 | 2,091,700 | — | — |
| 2011-04-27 | $138.59 | $138.59 | 1,655,100 | — | — |
| 2011-04-26 | $136.49 | $136.49 | 1,393,500 | — | — |
| 2011-04-25 | $134.71 | $134.71 | 991,400 | — | — |
| 2011-04-21 | $137.22 | $137.22 | 1,145,900 | — | — |
| 2011-04-20 | $138.47 | $138.47 | 1,747,700 | — | — |
| 2011-04-19 | $134.26 | $134.26 | 2,362,700 | — | — |
| 2011-04-18 | $136.94 | $136.94 | 1,630,800 | — | — |
| 2011-04-15 | $137.64 | $137.64 | 2,283,400 | — | — |
| 2011-04-14 | $140.90 | $140.90 | 2,773,700 | — | — |
| 2011-04-13 | $144.73 | $144.73 | 1,609,200 | — | — |
| 2011-04-12 | $143.65 | $143.65 | 1,062,300 | — | — |
| 2011-04-11 | $144.40 | $144.40 | 1,097,200 | — | — |
| 2011-04-08 | $147.32 | $147.32 | 1,196,600 | — | — |
| 2011-04-07 | $148.80 | $148.80 | 1,396,600 | — | — |
| 2011-04-06 | $150.60 | $150.60 | 1,608,700 | — | — |
| 2011-04-05 | $153.01 | $153.01 | 1,030,700 | — | — |
| 2011-04-04 | $156.26 | $156.26 | 954,600 | — | — |
| 2011-04-01 | $160.40 | $160.40 | 1,863,700 | — | — |
| 2011-03-31 | $160.84 | $160.84 | 1,729,200 | — | — |
| 2011-03-30 | $155.39 | $155.39 | 1,066,000 | — | — |
| 2011-03-29 | $156.08 | $156.08 | 1,086,300 | — | — |
| 2011-03-28 | $153.28 | $153.28 | 1,793,700 | — | — |
| 2011-03-25 | $150.44 | $150.44 | 1,210,100 | — | — |
| 2011-03-24 | $150.18 | $150.18 | 703,000 | — | — |
| 2011-03-23 | $149.85 | $149.85 | 968,200 | — | — |
| 2011-03-22 | $149.00 | $149.00 | 965,500 | — | — |
| 2011-03-21 | $150.18 | $150.18 | 1,222,400 | — | — |
| 2011-03-18 | $149.66 | $149.66 | 2,159,300 | — | — |
| 2011-03-17 | $154.00 | $154.00 | 1,995,200 | — | — |
| 2011-03-16 | $155.08 | $155.08 | 3,057,900 | — | — |
| 2011-03-15 | $158.91 | $158.91 | 6,292,000 | — | — |
| 2011-03-14 | $146.91 | $146.91 | 2,978,200 | — | — |
| 2011-03-11 | $139.74 | $139.74 | 1,472,500 | — | — |
| 2011-03-10 | $140.05 | $140.05 | 1,641,900 | — | — |
| 2011-03-09 | $142.70 | $142.70 | 1,421,700 | — | — |
| 2011-03-08 | $143.17 | $143.17 | 1,905,100 | — | — |
| 2011-03-07 | $142.55 | $142.55 | 1,498,600 | — | — |
| 2011-03-04 | $146.57 | $146.57 | 2,060,600 | — | — |
| 2011-03-03 | $145.91 | $145.91 | 2,973,700 | — | — |
| 2011-03-02 | $145.64 | $145.64 | 1,936,000 | — | — |
| 2011-03-01 | $147.37 | $147.37 | 2,461,300 | — | — |
| 2011-02-28 | $147.39 | $147.39 | 3,847,600 | — | — |
| 2011-02-25 | $155.72 | $155.72 | 3,318,300 | — | — |
| 2011-02-24 | $164.68 | $164.68 | 2,622,200 | — | — |
| 2011-02-23 | $163.02 | $163.02 | 1,576,200 | — | — |
| 2011-02-22 | $164.10 | $164.10 | 1,449,400 | — | — |
| 2011-02-18 | $168.22 | $168.22 | 2,026,400 | — | — |
| 2011-02-17 | $170.80 | $170.80 | 1,583,300 | — | — |
| 2011-02-16 | $169.00 | $169.00 | 1,163,800 | — | — |
| 2011-02-15 | $166.26 | $166.26 | 1,055,400 | — | — |
| 2011-02-14 | $167.75 | $167.75 | 2,347,400 | — | — |
| 2011-02-11 | $166.11 | $166.11 | 2,610,300 | — | — |
| 2011-02-10 | $157.47 | $157.47 | 941,700 | — | — |
| 2011-02-09 | $155.28 | $155.28 | 1,105,300 | — | — |
| 2011-02-08 | $158.48 | $158.48 | 1,372,700 | — | — |
| 2011-02-07 | $159.30 | $159.30 | 1,163,300 | — | — |
| 2011-02-04 | $157.94 | $157.94 | 1,405,700 | — | — |
| 2011-02-03 | $162.17 | $162.17 | 1,447,600 | — | — |
| 2011-02-02 | $164.40 | $164.40 | 3,072,300 | — | — |
| 2011-02-01 | $156.10 | $156.10 | 2,025,600 | — | — |
| 2011-01-31 | $154.58 | $154.58 | 1,746,400 | — | — |
| 2011-01-28 | $147.49 | $147.49 | 1,256,700 | — | — |
| 2011-01-27 | $151.02 | $151.02 | 1,122,800 | — | — |
| 2011-01-26 | $151.86 | $151.86 | 1,992,500 | — | — |
| 2011-01-25 | $150.62 | $150.62 | 3,125,600 | — | — |
| 2011-01-24 | $156.40 | $156.40 | 3,725,400 | — | — |
| 2011-01-21 | $147.41 | $147.41 | 1,761,500 | — | — |
| 2011-01-20 | $147.39 | $147.39 | 1,306,000 | — | — |
| 2011-01-19 | $143.68 | $143.68 | 1,952,400 | — | — |
| 2011-01-18 | $147.95 | $147.95 | 2,222,200 | — | — |
| 2011-01-14 | $140.84 | $140.84 | 979,800 | — | — |
| 2011-01-13 | $141.55 | $141.55 | 1,383,700 | — | — |
| 2011-01-12 | $139.83 | $139.83 | 1,275,400 | — | — |
| 2011-01-11 | $137.69 | $137.69 | 1,044,900 | — | — |
| 2011-01-10 | $136.43 | $136.43 | 1,530,800 | — | — |
| 2011-01-07 | $133.58 | $133.58 | 718,600 | — | — |
| 2011-01-06 | $134.53 | $134.53 | 1,477,700 | — | — |
| 2011-01-05 | $131.60 | $131.60 | 806,000 | — | — |
| 2011-01-04 | $131.12 | $131.12 | 1,106,600 | — | — |
| 2011-01-03 | $132.78 | $132.78 | 1,079,000 | — | — |