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
- 2010-12-09 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 | $34.10 | $34.10 | 21,580 | — | — |
| 2011-12-29 | $37.10 | $37.10 | 54,270 | — | — |
| 2011-12-28 | $38.30 | $38.30 | 50,870 | — | — |
| 2011-12-27 | $32.20 | $32.20 | 6,120 | — | — |
| 2011-12-23 | $32.80 | $32.80 | 4,100 | — | — |
| 2011-12-22 | $33.10 | $33.10 | 7,790 | — | — |
| 2011-12-21 | $32.80 | $32.80 | 48,480 | — | — |
| 2011-12-20 | $28.90 | $28.90 | 15,140 | — | — |
| 2011-12-19 | $28.30 | $28.30 | 5,680 | — | — |
| 2011-12-16 | $28.40 | $28.40 | 2,030 | — | — |
| 2011-12-15 | $28.30 | $28.30 | 3,560 | — | — |
| 2011-12-14 | $29.10 | $29.10 | 6,800 | — | — |
| 2011-12-13 | $29.70 | $29.70 | 7,920 | — | — |
| 2011-12-12 | $30.20 | $30.20 | 6,670 | — | — |
| 2011-12-09 | $30.30 | $30.30 | 18,740 | — | — |
| 2011-12-08 | $29.40 | $29.40 | 3,770 | — | — |
| 2011-12-07 | $30.10 | $30.10 | 6,720 | — | — |
| 2011-12-06 | $30.00 | $30.00 | 11,070 | — | — |
| 2011-12-05 | $30.70 | $30.70 | 16,770 | — | — |
| 2011-12-02 | $30.00 | $30.00 | 5,230 | — | — |
| 2011-12-01 | $29.60 | $29.60 | 3,240 | — | — |
| 2011-11-30 | $30.70 | $30.70 | 7,070 | — | — |
| 2011-11-29 | $30.10 | $30.10 | 2,980 | — | — |
| 2011-11-28 | $31.30 | $31.30 | 4,260 | — | — |
| 2011-11-25 | $31.40 | $31.40 | 740 | — | — |
| 2011-11-23 | $31.90 | $31.90 | 3,970 | — | — |
| 2011-11-22 | $33.80 | $33.80 | 1,990 | — | — |
| 2011-11-21 | $35.20 | $35.20 | 7,770 | — | — |
| 2011-11-18 | $36.30 | $36.30 | 6,980 | — | — |
| 2011-11-17 | $37.60 | $37.60 | 6,620 | — | — |
| 2011-11-16 | $38.00 | $38.00 | 4,180 | — | — |
| 2011-11-15 | $39.10 | $39.10 | 14,630 | — | — |
| 2011-11-14 | $39.90 | $39.90 | 33,250 | — | — |
| 2011-11-11 | $39.60 | $39.60 | 10,680 | — | — |
| 2011-11-10 | $37.10 | $37.10 | 4,400 | — | — |
| 2011-11-09 | $38.10 | $38.10 | 11,410 | — | — |
| 2011-11-08 | $38.20 | $38.20 | 21,130 | — | — |
| 2011-11-07 | $38.50 | $38.50 | 21,860 | — | — |
| 2011-11-04 | $38.90 | $38.90 | 90,770 | — | — |
| 2011-11-03 | $29.60 | $29.60 | 5,030 | — | — |
| 2011-11-02 | $29.60 | $29.60 | 3,140 | — | — |
| 2011-11-01 | $29.90 | $29.90 | 8,640 | — | — |
| 2011-10-31 | $33.00 | $33.00 | 6,550 | — | — |
| 2011-10-28 | $34.10 | $34.10 | 10,380 | — | — |
| 2011-10-27 | $35.10 | $35.10 | 18,110 | — | — |
| 2011-10-26 | $34.00 | $34.00 | 3,160 | — | — |
| 2011-10-25 | $33.60 | $33.60 | 2,180 | — | — |
| 2011-10-24 | $35.30 | $35.30 | 6,060 | — | — |
| 2011-10-21 | $35.90 | $35.90 | 3,850 | — | — |
| 2011-10-20 | $35.80 | $35.80 | 4,880 | — | — |
| 2011-10-19 | $36.20 | $36.20 | 3,160 | — | — |
| 2011-10-18 | $37.70 | $37.70 | 3,540 | — | — |
| 2011-10-17 | $38.20 | $38.20 | 4,380 | — | — |
| 2011-10-14 | $40.40 | $40.40 | 2,720 | — | — |
| 2011-10-13 | $39.80 | $39.80 | 4,690 | — | — |
| 2011-10-12 | $41.50 | $41.50 | 1,140 | — | — |
| 2011-10-11 | $40.60 | $40.60 | 3,180 | — | — |
| 2011-10-10 | $38.90 | $38.90 | 4,000 | — | — |
| 2011-10-07 | $35.90 | $35.90 | 6,940 | — | — |
| 2011-10-06 | $37.20 | $37.20 | 3,150 | — | — |
| 2011-10-05 | $36.90 | $36.90 | 2,650 | — | — |
| 2011-10-04 | $36.90 | $36.90 | 4,890 | — | — |
| 2011-10-03 | $36.80 | $36.80 | 5,560 | — | — |
| 2011-09-30 | $38.20 | $38.20 | 5,840 | — | — |
| 2011-09-29 | $38.60 | $38.60 | 7,290 | — | — |
| 2011-09-28 | $40.00 | $40.00 | 5,010 | — | — |
| 2011-09-27 | $40.10 | $40.10 | 3,720 | — | — |
| 2011-09-26 | $40.30 | $40.30 | 11,920 | — | — |
| 2011-09-23 | $42.10 | $42.10 | 5,760 | — | — |
| 2011-09-22 | $42.40 | $42.40 | 3,370 | — | — |
| 2011-09-21 | $43.30 | $43.30 | 6,280 | — | — |
| 2011-09-20 | $45.50 | $45.50 | 4,710 | — | — |
| 2011-09-19 | $45.10 | $45.10 | 4,910 | — | — |
| 2011-09-16 | $46.20 | $46.20 | 5,940 | — | — |
| 2011-09-15 | $48.20 | $48.20 | 4,260 | — | — |
| 2011-09-14 | $50.30 | $50.30 | 1,180 | — | — |
| 2011-09-13 | $49.60 | $49.60 | 5,030 | — | — |
| 2011-09-12 | $48.40 | $48.40 | 4,220 | — | — |
| 2011-09-09 | $51.10 | $51.10 | 8,180 | — | — |
| 2011-09-08 | $51.10 | $51.10 | 10,160 | — | — |
| 2011-09-07 | $52.80 | $52.80 | 15,130 | — | — |
| 2011-09-06 | $49.20 | $49.20 | 3,980 | — | — |
| 2011-09-02 | $51.30 | $51.30 | 3,850 | — | — |
| 2011-09-01 | $51.10 | $51.10 | 3,520 | — | — |
| 2011-08-31 | $51.30 | $51.30 | 7,260 | — | — |
| 2011-08-30 | $50.00 | $50.00 | 7,220 | — | — |
| 2011-08-29 | $49.30 | $49.30 | 6,720 | — | — |
| 2011-08-26 | $44.00 | $44.00 | 2,460 | — | — |
| 2011-08-25 | $43.10 | $43.10 | 2,330 | — | — |
| 2011-08-24 | $43.70 | $43.70 | 2,590 | — | — |
| 2011-08-23 | $44.80 | $44.80 | 6,380 | — | — |
| 2011-08-22 | $42.30 | $42.30 | 7,640 | — | — |
| 2011-08-19 | $43.60 | $43.60 | 6,260 | — | — |
| 2011-08-18 | $44.50 | $44.50 | 9,100 | — | — |
| 2011-08-17 | $45.90 | $45.90 | 5,630 | — | — |
| 2011-08-16 | $47.10 | $47.10 | 7,930 | — | — |
| 2011-08-15 | $48.90 | $48.90 | 10,820 | — | — |
| 2011-08-12 | $47.50 | $47.50 | 13,440 | — | — |
| 2011-08-11 | $49.50 | $49.50 | 17,170 | — | — |
| 2011-08-10 | $46.00 | $46.00 | 24,180 | — | — |
| 2011-08-09 | $44.20 | $44.20 | 12,760 | — | — |
| 2011-08-08 | $42.30 | $42.30 | 23,860 | — | — |
| 2011-08-05 | $45.70 | $45.70 | 18,340 | — | — |
| 2011-08-04 | $49.00 | $49.00 | 24,730 | — | — |
| 2011-08-03 | $50.40 | $50.40 | 28,850 | — | — |
| 2011-08-02 | $50.60 | $50.60 | 12,190 | — | — |
| 2011-08-01 | $51.60 | $51.60 | 25,520 | — | — |
| 2011-07-29 | $54.20 | $54.20 | 41,060 | — | — |
| 2011-07-28 | $52.70 | $52.70 | 32,600 | — | — |
| 2011-07-27 | $50.80 | $50.80 | 18,450 | — | — |
| 2011-07-26 | $50.90 | $50.90 | 22,410 | — | — |
| 2011-07-25 | $51.90 | $51.90 | 12,450 | — | — |
| 2011-07-22 | $53.30 | $53.30 | 19,360 | — | — |
| 2011-07-21 | $52.70 | $52.70 | 33,050 | — | — |
| 2011-07-20 | $51.30 | $51.30 | 47,090 | — | — |
| 2011-07-19 | $56.00 | $56.00 | 137,830 | — | — |
| 2011-07-18 | $49.90 | $49.90 | 22,520 | — | — |
| 2011-07-15 | $52.40 | $52.40 | 18,380 | — | — |
| 2011-07-14 | $52.80 | $52.80 | 18,860 | — | — |
| 2011-07-13 | $55.10 | $55.10 | 26,260 | — | — |
| 2011-07-12 | $58.70 | $58.70 | 44,620 | — | — |
| 2011-07-11 | $65.80 | $65.80 | 65,830 | — | — |
| 2011-07-08 | $67.30 | $67.30 | 160,910 | — | — |
| 2011-07-07 | $62.00 | $62.00 | 47,210 | — | — |
| 2011-07-06 | $60.80 | $60.80 | 39,930 | — | — |
| 2011-07-05 | $62.00 | $62.00 | 21,220 | — | — |
| 2011-07-01 | $65.50 | $65.50 | 18,790 | — | — |
| 2011-06-30 | $64.50 | $64.50 | 11,400 | — | — |
| 2011-06-29 | $64.10 | $64.10 | 30,390 | — | — |
| 2011-06-28 | $65.20 | $65.20 | 23,460 | — | — |
| 2011-06-27 | $69.70 | $69.70 | 11,080 | — | — |
| 2011-06-24 | $75.10 | $75.10 | 5,240 | — | — |
| 2011-06-23 | $78.70 | $78.70 | 9,730 | — | — |
| 2011-06-22 | $78.80 | $78.80 | 15,170 | — | — |
| 2011-06-21 | $70.80 | $70.80 | 29,900 | — | — |
| 2011-06-20 | $71.90 | $71.90 | 5,950 | — | — |
| 2011-06-17 | $74.90 | $74.90 | 6,410 | — | — |
| 2011-06-16 | $77.00 | $77.00 | 5,530 | — | — |
| 2011-06-15 | $78.60 | $78.60 | 7,090 | — | — |
| 2011-06-14 | $80.90 | $80.90 | 21,210 | — | — |
| 2011-06-13 | $73.50 | $73.50 | 5,650 | — | — |
| 2011-06-10 | $73.60 | $73.60 | 10,120 | — | — |
| 2011-06-09 | $71.50 | $71.50 | 2,880 | — | — |
| 2011-06-08 | $74.80 | $74.80 | 5,010 | — | — |
| 2011-06-07 | $76.70 | $76.70 | 7,460 | — | — |
| 2011-06-06 | $73.60 | $73.60 | 7,790 | — | — |
| 2011-06-03 | $79.90 | $79.90 | 7,910 | — | — |
| 2011-06-02 | $82.70 | $82.70 | 5,040 | — | — |
| 2011-06-01 | $85.00 | $85.00 | 10,000 | — | — |
| 2011-05-31 | $83.90 | $83.90 | 15,040 | — | — |
| 2011-05-27 | $87.00 | $87.00 | 23,980 | — | — |
| 2011-05-26 | $88.90 | $88.90 | 11,160 | — | — |
| 2011-05-25 | $95.50 | $95.50 | 7,530 | — | — |
| 2011-05-24 | $99.80 | $99.80 | 5,500 | — | — |
| 2011-05-23 | $100.00 | $100.00 | 3,510 | — | — |
| 2011-05-20 | $102.40 | $102.40 | 1,810 | — | — |
| 2011-05-19 | $105.00 | $105.00 | 2,220 | — | — |
| 2011-05-18 | $105.10 | $105.10 | 8,640 | — | — |
| 2011-05-17 | $105.50 | $105.50 | 10,560 | — | — |
| 2011-05-16 | $107.60 | $107.60 | 5,700 | — | — |
| 2011-05-13 | $111.60 | $111.60 | 2,870 | — | — |
| 2011-05-12 | $111.90 | $111.90 | 2,570 | — | — |
| 2011-05-11 | $110.60 | $110.60 | 2,850 | — | — |
| 2011-05-10 | $111.10 | $111.10 | 6,320 | — | — |
| 2011-05-09 | $107.50 | $107.50 | 4,110 | — | — |
| 2011-05-06 | $109.60 | $109.60 | 1,200 | — | — |
| 2011-05-05 | $110.20 | $110.20 | 2,980 | — | — |
| 2011-05-04 | $110.00 | $110.00 | 4,500 | — | — |
| 2011-05-03 | $109.70 | $109.70 | 3,350 | — | — |
| 2011-05-02 | $111.30 | $111.30 | 2,040 | — | — |
| 2011-04-29 | $113.70 | $113.70 | 4,300 | — | — |
| 2011-04-28 | $113.70 | $113.70 | 4,320 | — | — |
| 2011-04-27 | $112.50 | $112.50 | 3,820 | — | — |
| 2011-04-26 | $112.20 | $112.20 | 13,200 | — | — |
| 2011-04-25 | $106.50 | $106.50 | 4,800 | — | — |
| 2011-04-21 | $108.70 | $108.70 | 6,060 | — | — |
| 2011-04-20 | $108.80 | $108.80 | 14,020 | — | — |
| 2011-04-19 | $104.60 | $104.60 | 5,570 | — | — |
| 2011-04-18 | $105.00 | $105.00 | 10,570 | — | — |
| 2011-04-15 | $105.00 | $105.00 | 29,240 | — | — |
| 2011-04-14 | $108.80 | $108.80 | 17,120 | — | — |
| 2011-04-13 | $110.30 | $110.30 | 26,740 | — | — |
| 2011-04-12 | $114.10 | $114.10 | 19,710 | — | — |
| 2011-04-11 | $116.60 | $116.60 | 17,220 | — | — |
| 2011-04-08 | $119.80 | $119.80 | 10,940 | — | — |
| 2011-04-07 | $120.00 | $120.00 | 13,950 | — | — |
| 2011-04-06 | $119.90 | $119.90 | 34,840 | — | — |
| 2011-04-05 | $119.60 | $119.60 | 129,750 | — | — |
| 2011-04-04 | $144.60 | $144.60 | 14,900 | — | — |
| 2011-04-01 | $150.60 | $150.60 | 26,140 | — | — |
| 2011-03-31 | $156.10 | $156.10 | 25,810 | — | — |
| 2011-03-30 | $152.90 | $152.90 | 29,920 | — | — |
| 2011-03-29 | $157.50 | $157.50 | 17,240 | — | — |
| 2011-03-28 | $151.70 | $151.70 | 9,670 | — | — |
| 2011-03-25 | $154.50 | $154.50 | 10,040 | — | — |
| 2011-03-24 | $159.00 | $159.00 | 8,990 | — | — |
| 2011-03-23 | $160.50 | $160.50 | 28,560 | — | — |
| 2011-03-22 | $164.90 | $164.90 | 6,330 | — | — |
| 2011-03-21 | $162.10 | $162.10 | 9,640 | — | — |
| 2011-03-18 | $162.00 | $162.00 | 9,330 | — | — |
| 2011-03-17 | $159.90 | $159.90 | 21,230 | — | — |
| 2011-03-16 | $162.00 | $162.00 | 11,350 | — | — |
| 2011-03-15 | $163.50 | $163.50 | 11,670 | — | — |
| 2011-03-14 | $165.00 | $165.00 | 19,370 | — | — |
| 2011-03-11 | $161.00 | $161.00 | 17,660 | — | — |
| 2011-03-10 | $156.10 | $156.10 | 14,060 | — | — |
| 2011-03-09 | $151.40 | $151.40 | 8,970 | — | — |
| 2011-03-08 | $152.80 | $152.80 | 12,450 | — | — |
| 2011-03-07 | $154.30 | $154.30 | 18,410 | — | — |
| 2011-03-04 | $157.60 | $157.60 | 8,790 | — | — |
| 2011-03-03 | $155.90 | $155.90 | 14,010 | — | — |
| 2011-03-02 | $154.70 | $154.70 | 10,180 | — | — |
| 2011-03-01 | $153.00 | $153.00 | 8,780 | — | — |
| 2011-02-28 | $156.50 | $156.50 | 13,750 | — | — |
| 2011-02-25 | $158.70 | $158.70 | 9,940 | — | — |
| 2011-02-24 | $154.90 | $154.90 | 16,690 | — | — |
| 2011-02-23 | $159.60 | $159.60 | 43,970 | — | — |
| 2011-02-22 | $173.50 | $173.50 | 18,050 | — | — |
| 2011-02-18 | $176.00 | $176.00 | 4,880 | — | — |
| 2011-02-17 | $178.00 | $178.00 | 22,030 | — | — |
| 2011-02-16 | $176.10 | $176.10 | 6,940 | — | — |
| 2011-02-15 | $174.00 | $174.00 | 10,750 | — | — |
| 2011-02-14 | $174.60 | $174.60 | 5,880 | — | — |
| 2011-02-11 | $174.40 | $174.40 | 11,830 | — | — |
| 2011-02-10 | $175.90 | $175.90 | 14,680 | — | — |
| 2011-02-09 | $175.80 | $175.80 | 18,640 | — | — |
| 2011-02-08 | $178.70 | $178.70 | 12,710 | — | — |
| 2011-02-07 | $178.80 | $178.80 | 15,400 | — | — |
| 2011-02-04 | $179.40 | $179.40 | 9,540 | — | — |
| 2011-02-03 | $179.30 | $179.30 | 22,190 | — | — |
| 2011-02-02 | $178.40 | $178.40 | 10,760 | — | — |
| 2011-02-01 | $180.20 | $180.20 | 35,440 | — | — |
| 2011-01-31 | $180.80 | $180.80 | 6,930 | — | — |
| 2011-01-28 | $182.60 | $182.60 | 20,310 | — | — |
| 2011-01-27 | $182.80 | $182.80 | 10,610 | — | — |
| 2011-01-26 | $179.50 | $179.50 | 17,570 | — | — |
| 2011-01-25 | $178.10 | $178.10 | 29,550 | — | — |
| 2011-01-24 | $184.80 | $184.80 | 18,060 | — | — |
| 2011-01-21 | $184.70 | $184.70 | 41,400 | — | — |
| 2011-01-20 | $190.00 | $190.00 | 61,220 | — | — |
| 2011-01-19 | $188.10 | $188.10 | 166,400 | — | — |
| 2011-01-18 | $179.10 | $179.10 | 98,840 | — | — |
| 2011-01-14 | $177.20 | $177.20 | 185,820 | — | — |
| 2011-01-13 | $187.60 | $187.60 | 693,170 | — | — |
| 2011-01-12 | $286.30 | $286.30 | 8,550 | — | — |
| 2011-01-11 | $284.00 | $284.00 | 14,300 | — | — |
| 2011-01-10 | $282.50 | $282.50 | 12,400 | — | — |
| 2011-01-07 | $278.90 | $278.90 | 8,160 | — | — |
| 2011-01-06 | $280.00 | $280.00 | 3,850 | — | — |
| 2011-01-05 | $280.90 | $280.90 | 8,720 | — | — |
| 2011-01-04 | $280.60 | $280.60 | 9,490 | — | — |
| 2011-01-03 | $277.50 | $277.50 | 16,700 | — | — |