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
- 2011-04-06 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 | $43.60 | $43.60 | 750 | — | — |
| 2011-12-29 | $40.00 | $40.00 | 500 | — | — |
| 2011-12-28 | $42.00 | $42.00 | 720 | — | — |
| 2011-12-27 | $42.00 | $42.00 | 120 | — | — |
| 2011-12-23 | $44.80 | $44.80 | 128 | — | — |
| 2011-12-22 | $43.20 | $43.20 | 305 | — | — |
| 2011-12-21 | $44.40 | $44.40 | 275 | — | — |
| 2011-12-20 | $44.40 | $44.40 | 843 | — | — |
| 2011-12-19 | $41.20 | $41.20 | 998 | — | — |
| 2011-12-16 | $40.80 | $40.80 | 243 | — | — |
| 2011-12-15 | $40.00 | $40.00 | 408 | — | — |
| 2011-12-14 | $42.00 | $42.00 | 625 | — | — |
| 2011-12-13 | $46.00 | $46.00 | 635 | — | — |
| 2011-12-12 | $46.00 | $46.00 | 283 | — | — |
| 2011-12-09 | $50.40 | $50.40 | 0 | — | — |
| 2011-12-08 | $50.40 | $50.40 | 10 | — | — |
| 2011-12-07 | $50.80 | $50.80 | 345 | — | — |
| 2011-12-06 | $51.20 | $51.20 | 288 | — | — |
| 2011-12-05 | $51.60 | $51.60 | 750 | — | — |
| 2011-12-02 | $53.20 | $53.20 | 448 | — | — |
| 2011-12-01 | $52.00 | $52.00 | 275 | — | — |
| 2011-11-30 | $54.00 | $54.00 | 153 | — | — |
| 2011-11-29 | $52.00 | $52.00 | 338 | — | — |
| 2011-11-28 | $52.00 | $52.00 | 1,125 | — | — |
| 2011-11-25 | $49.60 | $49.60 | 458 | — | — |
| 2011-11-23 | $50.40 | $50.40 | 1,075 | — | — |
| 2011-11-22 | $51.20 | $51.20 | 155 | — | — |
| 2011-11-21 | $52.00 | $52.00 | 1,180 | — | — |
| 2011-11-18 | $56.00 | $56.00 | 20 | — | — |
| 2011-11-17 | $55.60 | $55.60 | 290 | — | — |
| 2011-11-16 | $56.80 | $56.80 | 928 | — | — |
| 2011-11-15 | $57.60 | $57.60 | 63 | — | — |
| 2011-11-14 | $58.00 | $58.00 | 73 | — | — |
| 2011-11-11 | $58.80 | $58.80 | 455 | — | — |
| 2011-11-10 | $59.60 | $59.60 | 400 | — | — |
| 2011-11-09 | $56.00 | $56.00 | 1,353 | — | — |
| 2011-11-08 | $61.20 | $61.20 | 185 | — | — |
| 2011-11-07 | $62.00 | $62.00 | 583 | — | — |
| 2011-11-04 | $61.20 | $61.20 | 1,673 | — | — |
| 2011-11-03 | $58.00 | $58.00 | 1,578 | — | — |
| 2011-11-02 | $57.60 | $57.60 | 930 | — | — |
| 2011-11-01 | $55.60 | $55.60 | 530 | — | — |
| 2011-10-31 | $52.80 | $52.80 | 578 | — | — |
| 2011-10-28 | $53.60 | $53.60 | 1,038 | — | — |
| 2011-10-27 | $54.40 | $54.40 | 673 | — | — |
| 2011-10-26 | $55.60 | $55.60 | 250 | — | — |
| 2011-10-25 | $55.60 | $55.60 | 38 | — | — |
| 2011-10-24 | $54.00 | $54.00 | 143 | — | — |
| 2011-10-21 | $56.00 | $56.00 | 278 | — | — |
| 2011-10-20 | $54.00 | $54.00 | 275 | — | — |
| 2011-10-19 | $56.00 | $56.00 | 1,423 | — | — |
| 2011-10-18 | $56.40 | $56.40 | 3,833 | — | — |
| 2011-10-17 | $50.00 | $50.00 | 25 | — | — |
| 2011-10-14 | $51.60 | $51.60 | 775 | — | — |
| 2011-10-13 | $51.20 | $51.20 | 1,330 | — | — |
| 2011-10-12 | $50.40 | $50.40 | 400 | — | — |
| 2011-10-11 | $50.40 | $50.40 | 648 | — | — |
| 2011-10-10 | $51.60 | $51.60 | 238 | — | — |
| 2011-10-07 | $52.00 | $52.00 | 38 | — | — |
| 2011-10-06 | $50.80 | $50.80 | 410 | — | — |
| 2011-10-05 | $50.40 | $50.40 | 690 | — | — |
| 2011-10-04 | $48.00 | $48.00 | 745 | — | — |
| 2011-10-03 | $50.00 | $50.00 | 2,203 | — | — |
| 2011-09-30 | $51.60 | $51.60 | 228 | — | — |
| 2011-09-29 | $52.80 | $52.80 | 300 | — | — |
| 2011-09-28 | $54.00 | $54.00 | 505 | — | — |
| 2011-09-27 | $56.80 | $56.80 | 625 | — | — |
| 2011-09-26 | $56.40 | $56.40 | 515 | — | — |
| 2011-09-23 | $53.20 | $53.20 | 935 | — | — |
| 2011-09-22 | $55.60 | $55.60 | 1,873 | — | — |
| 2011-09-21 | $63.60 | $63.60 | 228 | — | — |
| 2011-09-20 | $65.20 | $65.20 | 108 | — | — |
| 2011-09-19 | $65.60 | $65.60 | 2,318 | — | — |
| 2011-09-16 | $69.20 | $69.20 | 2,538 | — | — |
| 2011-09-15 | $67.60 | $67.60 | 1,630 | — | — |
| 2011-09-14 | $66.40 | $66.40 | 1,013 | — | — |
| 2011-09-13 | $67.20 | $67.20 | 913 | — | — |
| 2011-09-12 | $66.40 | $66.40 | 598 | — | — |
| 2011-09-09 | $66.00 | $66.00 | 2,000 | — | — |
| 2011-09-08 | $64.40 | $64.40 | 765 | — | — |
| 2011-09-07 | $62.80 | $62.80 | 340 | — | — |
| 2011-09-06 | $63.20 | $63.20 | 3,553 | — | — |
| 2011-09-02 | $64.00 | $64.00 | 993 | — | — |
| 2011-09-01 | $62.00 | $62.00 | 1,348 | — | — |
| 2011-08-31 | $61.20 | $61.20 | 2,808 | — | — |
| 2011-08-30 | $61.20 | $61.20 | 1,840 | — | — |
| 2011-08-29 | $56.80 | $56.80 | 675 | — | — |
| 2011-08-26 | $55.20 | $55.20 | 175 | — | — |
| 2011-08-25 | $53.20 | $53.20 | 163 | — | — |
| 2011-08-24 | $53.20 | $53.20 | 445 | — | — |
| 2011-08-23 | $54.00 | $54.00 | 380 | — | — |
| 2011-08-22 | $53.60 | $53.60 | 965 | — | — |
| 2011-08-19 | $52.00 | $52.00 | 93 | — | — |
| 2011-08-18 | $50.00 | $50.00 | 20 | — | — |
| 2011-08-17 | $51.60 | $51.60 | 460 | — | — |
| 2011-08-16 | $52.80 | $52.80 | 718 | — | — |
| 2011-08-15 | $52.80 | $52.80 | 663 | — | — |
| 2011-08-12 | $53.60 | $53.60 | 288 | — | — |
| 2011-08-11 | $53.20 | $53.20 | 673 | — | — |
| 2011-08-10 | $49.60 | $49.60 | 298 | — | — |
| 2011-08-09 | $48.80 | $48.80 | 3,858 | — | — |
| 2011-08-08 | $48.00 | $48.00 | 538 | — | — |
| 2011-08-05 | $50.40 | $50.40 | 6,120 | — | — |
| 2011-08-04 | $52.00 | $52.00 | 3,003 | — | — |
| 2011-08-03 | $53.20 | $53.20 | 1,543 | — | — |
| 2011-08-02 | $54.40 | $54.40 | 905 | — | — |
| 2011-08-01 | $55.60 | $55.60 | 130 | — | — |
| 2011-07-29 | $53.20 | $53.20 | 1,255 | — | — |
| 2011-07-28 | $52.80 | $52.80 | 398 | — | — |
| 2011-07-27 | $54.00 | $54.00 | 343 | — | — |
| 2011-07-26 | $56.00 | $56.00 | 158 | — | — |
| 2011-07-25 | $53.60 | $53.60 | 158 | — | — |
| 2011-07-22 | $55.20 | $55.20 | 188 | — | — |
| 2011-07-21 | $55.60 | $55.60 | 488 | — | — |
| 2011-07-20 | $56.40 | $56.40 | 210 | — | — |
| 2011-07-19 | $57.60 | $57.60 | 365 | — | — |
| 2011-07-18 | $58.80 | $58.80 | 1,658 | — | — |
| 2011-07-15 | $54.80 | $54.80 | 163 | — | — |
| 2011-07-14 | $54.80 | $54.80 | 240 | — | — |
| 2011-07-13 | $56.00 | $56.00 | 568 | — | — |
| 2011-07-12 | $53.60 | $53.60 | 425 | — | — |
| 2011-07-11 | $50.00 | $50.00 | 1,013 | — | — |
| 2011-07-08 | $52.00 | $52.00 | 1,033 | — | — |
| 2011-07-07 | $50.00 | $50.00 | 125 | — | — |
| 2011-07-06 | $46.00 | $46.00 | 458 | — | — |
| 2011-07-05 | $45.60 | $45.60 | 700 | — | — |
| 2011-07-01 | $47.60 | $47.60 | 290 | — | — |
| 2011-06-30 | $47.20 | $47.20 | 203 | — | — |
| 2011-06-29 | $44.80 | $44.80 | 188 | — | — |
| 2011-06-28 | $43.60 | $43.60 | 1,595 | — | — |
| 2011-06-27 | $47.60 | $47.60 | 400 | — | — |
| 2011-06-24 | $47.60 | $47.60 | 245 | — | — |
| 2011-06-23 | $47.20 | $47.20 | 213 | — | — |
| 2011-06-22 | $48.00 | $48.00 | 275 | — | — |
| 2011-06-21 | $48.00 | $48.00 | 473 | — | — |
| 2011-06-20 | $49.20 | $49.20 | 775 | — | — |
| 2011-06-17 | $47.60 | $47.60 | 433 | — | — |
| 2011-06-16 | $46.40 | $46.40 | 388 | — | — |
| 2011-06-15 | $46.80 | $46.80 | 1,275 | — | — |
| 2011-06-14 | $48.80 | $48.80 | 150 | — | — |
| 2011-06-13 | $48.80 | $48.80 | 668 | — | — |
| 2011-06-10 | $49.60 | $49.60 | 1,500 | — | — |
| 2011-06-09 | $54.40 | $54.40 | 380 | — | — |
| 2011-06-08 | $53.60 | $53.60 | 660 | — | — |
| 2011-06-07 | $54.40 | $54.40 | 130 | — | — |
| 2011-06-06 | $55.20 | $55.20 | 290 | — | — |
| 2011-06-03 | $56.40 | $56.40 | 115 | — | — |
| 2011-06-02 | $56.40 | $56.40 | 25 | — | — |
| 2011-06-01 | $57.60 | $57.60 | 710 | — | — |
| 2011-05-31 | $55.60 | $55.60 | 25 | — | — |
| 2011-05-27 | $55.60 | $55.60 | 128 | — | — |
| 2011-05-26 | $52.00 | $52.00 | 193 | — | — |
| 2011-05-25 | $52.80 | $52.80 | 250 | — | — |
| 2011-05-24 | $52.00 | $52.00 | 290 | — | — |
| 2011-05-23 | $55.60 | $55.60 | 458 | — | — |
| 2011-05-20 | $54.40 | $54.40 | 203 | — | — |
| 2011-05-19 | $50.00 | $50.00 | 233 | — | — |
| 2011-05-18 | $50.80 | $50.80 | 150 | — | — |
| 2011-05-17 | $47.60 | $47.60 | 1,128 | — | — |
| 2011-05-16 | $51.20 | $51.20 | 575 | — | — |
| 2011-05-13 | $50.40 | $50.40 | 1,278 | — | — |
| 2011-05-12 | $55.20 | $55.20 | 1,188 | — | — |
| 2011-05-11 | $55.60 | $55.60 | 1,640 | — | — |
| 2011-05-10 | $58.00 | $58.00 | 435 | — | — |
| 2011-05-09 | $58.00 | $58.00 | 133 | — | — |
| 2011-05-06 | $57.20 | $57.20 | 550 | — | — |
| 2011-05-05 | $54.40 | $54.40 | 1,238 | — | — |
| 2011-05-04 | $60.00 | $60.00 | 278 | — | — |
| 2011-05-03 | $63.20 | $63.20 | 625 | — | — |
| 2011-05-02 | $63.60 | $63.60 | 303 | — | — |
| 2011-04-29 | $62.80 | $62.80 | 498 | — | — |
| 2011-04-28 | $60.00 | $60.00 | 790 | — | — |
| 2011-04-27 | $60.00 | $60.00 | 895 | — | — |
| 2011-04-26 | $55.60 | $55.60 | 858 | — | — |
| 2011-04-25 | $60.00 | $60.00 | 2,625 | — | — |
| 2011-04-21 | $62.40 | $62.40 | 245 | — | — |
| 2011-04-20 | $62.40 | $62.40 | 2,238 | — | — |
| 2011-04-19 | $59.20 | $59.20 | 1,160 | — | — |
| 2011-04-18 | $56.00 | $56.00 | 930 | — | — |
| 2011-04-15 | $58.80 | $58.80 | 1,765 | — | — |
| 2011-04-14 | $60.00 | $60.00 | 3,425 | — | — |
| 2011-04-13 | $61.20 | $61.20 | 3,195 | — | — |
| 2011-04-12 | $57.60 | $57.60 | 375 | — | — |
| 2011-04-11 | $60.00 | $60.00 | 538 | — | — |
| 2011-04-08 | $60.80 | $60.80 | 573 | — | — |
| 2011-04-07 | $63.20 | $63.20 | 1,100 | — | — |
| 2011-04-06 | $60.00 | $60.00 | 2,673 | — | — |