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
- 1996-08-27 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 | $43.20 | $43.20 | 11,942 | — | — |
| 2011-12-29 | $43.20 | $43.20 | 5,421 | — | — |
| 2011-12-28 | $45.60 | $45.60 | 10,259 | — | — |
| 2011-12-27 | $43.20 | $43.20 | 4,823 | — | — |
| 2011-12-23 | $45.60 | $45.60 | 6,709 | — | — |
| 2011-12-22 | $46.80 | $46.80 | 10,051 | — | — |
| 2011-12-21 | $43.20 | $43.20 | 8,506 | — | — |
| 2011-12-20 | $46.80 | $46.80 | 8,328 | — | — |
| 2011-12-19 | $42.00 | $42.00 | 11,738 | — | — |
| 2011-12-16 | $45.60 | $45.60 | 21,704 | — | — |
| 2011-12-15 | $44.40 | $44.40 | 10,438 | — | — |
| 2011-12-14 | $43.20 | $43.20 | 5,455 | — | — |
| 2011-12-13 | $44.40 | $44.40 | 7,891 | — | — |
| 2011-12-12 | $45.60 | $45.60 | 16,677 | — | — |
| 2011-12-09 | $48.00 | $48.00 | 11,212 | — | — |
| 2011-12-08 | $43.20 | $43.20 | 9,787 | — | — |
| 2011-12-07 | $52.80 | $52.80 | 5,469 | — | — |
| 2011-12-06 | $52.80 | $52.80 | 5,233 | — | — |
| 2011-12-05 | $54.00 | $54.00 | 8,095 | — | — |
| 2011-12-02 | $52.80 | $52.80 | 6,158 | — | — |
| 2011-12-01 | $52.80 | $52.80 | 6,650 | — | — |
| 2011-11-30 | $54.00 | $54.00 | 8,768 | — | — |
| 2011-11-29 | $52.80 | $52.80 | 14,782 | — | — |
| 2011-11-28 | $56.40 | $56.40 | 13,310 | — | — |
| 2011-11-25 | $55.20 | $55.20 | 5,036 | — | — |
| 2011-11-23 | $52.80 | $52.80 | 6,553 | — | — |
| 2011-11-22 | $54.00 | $54.00 | 5,977 | — | — |
| 2011-11-21 | $51.60 | $51.60 | 5,432 | — | — |
| 2011-11-18 | $54.00 | $54.00 | 6,403 | — | — |
| 2011-11-17 | $51.60 | $51.60 | 10,513 | — | — |
| 2011-11-16 | $55.20 | $55.20 | 11,424 | — | — |
| 2011-11-15 | $57.60 | $57.60 | 9,294 | — | — |
| 2011-11-14 | $58.80 | $58.80 | 7,463 | — | — |
| 2011-11-11 | $60.00 | $60.00 | 50,465 | — | — |
| 2011-11-10 | $78.00 | $78.00 | 3,225 | — | — |
| 2011-11-09 | $78.00 | $78.00 | 4,628 | — | — |
| 2011-11-08 | $82.80 | $82.80 | 2,651 | — | — |
| 2011-11-07 | $82.80 | $82.80 | 2,098 | — | — |
| 2011-11-04 | $84.00 | $84.00 | 2,984 | — | — |
| 2011-11-03 | $88.80 | $88.80 | 2,594 | — | — |
| 2011-11-02 | $85.20 | $85.20 | 3,262 | — | — |
| 2011-11-01 | $81.60 | $81.60 | 5,215 | — | — |
| 2011-10-31 | $85.20 | $85.20 | 6,560 | — | — |
| 2011-10-28 | $98.40 | $98.40 | 6,657 | — | — |
| 2011-10-27 | $96.00 | $96.00 | 8,011 | — | — |
| 2011-10-26 | $90.00 | $90.00 | 3,490 | — | — |
| 2011-10-25 | $86.40 | $86.40 | 4,529 | — | — |
| 2011-10-24 | $92.40 | $92.40 | 4,813 | — | — |
| 2011-10-21 | $91.20 | $91.20 | 4,888 | — | — |
| 2011-10-20 | $90.00 | $90.00 | 1,751 | — | — |
| 2011-10-19 | $87.60 | $87.60 | 2,361 | — | — |
| 2011-10-18 | $90.00 | $90.00 | 3,733 | — | — |
| 2011-10-17 | $87.60 | $87.60 | 3,884 | — | — |
| 2011-10-14 | $90.00 | $90.00 | 3,117 | — | — |
| 2011-10-13 | $88.80 | $88.80 | 2,223 | — | — |
| 2011-10-12 | $86.40 | $86.40 | 9,423 | — | — |
| 2011-10-11 | $87.60 | $87.60 | 3,208 | — | — |
| 2011-10-10 | $90.00 | $90.00 | 3,108 | — | — |
| 2011-10-07 | $79.20 | $79.20 | 2,405 | — | — |
| 2011-10-06 | $81.60 | $81.60 | 4,706 | — | — |
| 2011-10-05 | $76.80 | $76.80 | 4,188 | — | — |
| 2011-10-04 | $78.00 | $78.00 | 9,663 | — | — |
| 2011-10-03 | $74.40 | $74.40 | 9,825 | — | — |
| 2011-09-30 | $81.60 | $81.60 | 4,353 | — | — |
| 2011-09-29 | $88.80 | $88.80 | 3,658 | — | — |
| 2011-09-28 | $84.00 | $84.00 | 3,986 | — | — |
| 2011-09-27 | $86.40 | $86.40 | 5,786 | — | — |
| 2011-09-26 | $87.60 | $87.60 | 7,099 | — | — |
| 2011-09-23 | $91.20 | $91.20 | 8,288 | — | — |
| 2011-09-22 | $91.20 | $91.20 | 8,443 | — | — |
| 2011-09-21 | $96.00 | $96.00 | 4,504 | — | — |
| 2011-09-20 | $100.80 | $100.80 | 6,845 | — | — |
| 2011-09-19 | $106.80 | $106.80 | 7,412 | — | — |
| 2011-09-16 | $115.20 | $115.20 | 12,933 | — | — |
| 2011-09-15 | $117.60 | $117.60 | 4,518 | — | — |
| 2011-09-14 | $116.40 | $116.40 | 6,704 | — | — |
| 2011-09-13 | $126.00 | $126.00 | 9,465 | — | — |
| 2011-09-12 | $121.20 | $121.20 | 10,878 | — | — |
| 2011-09-09 | $104.40 | $104.40 | 5,817 | — | — |
| 2011-09-08 | $102.00 | $102.00 | 4,059 | — | — |
| 2011-09-07 | $102.00 | $102.00 | 7,690 | — | — |
| 2011-09-06 | $105.60 | $105.60 | 3,479 | — | — |
| 2011-09-02 | $103.20 | $103.20 | 4,054 | — | — |
| 2011-09-01 | $106.80 | $106.80 | 3,518 | — | — |
| 2011-08-31 | $108.00 | $108.00 | 4,443 | — | — |
| 2011-08-30 | $109.20 | $109.20 | 3,236 | — | — |
| 2011-08-29 | $111.60 | $111.60 | 4,348 | — | — |
| 2011-08-26 | $114.00 | $114.00 | 2,150 | — | — |
| 2011-08-25 | $109.20 | $109.20 | 2,283 | — | — |
| 2011-08-24 | $115.20 | $115.20 | 2,973 | — | — |
| 2011-08-23 | $115.20 | $115.20 | 2,763 | — | — |
| 2011-08-22 | $109.20 | $109.20 | 2,474 | — | — |
| 2011-08-19 | $111.60 | $111.60 | 5,423 | — | — |
| 2011-08-18 | $109.20 | $109.20 | 4,781 | — | — |
| 2011-08-17 | $118.80 | $118.80 | 3,025 | — | — |
| 2011-08-16 | $118.80 | $118.80 | 5,505 | — | — |
| 2011-08-15 | $123.60 | $123.60 | 8,428 | — | — |
| 2011-08-12 | $114.00 | $114.00 | 4,613 | — | — |
| 2011-08-11 | $117.60 | $117.60 | 8,413 | — | — |
| 2011-08-10 | $106.80 | $106.80 | 4,923 | — | — |
| 2011-08-09 | $112.80 | $112.80 | 9,988 | — | — |
| 2011-08-08 | $102.00 | $102.00 | 15,523 | — | — |
| 2011-08-05 | $112.80 | $112.80 | 5,269 | — | — |
| 2011-08-04 | $114.00 | $114.00 | 7,406 | — | — |
| 2011-08-03 | $120.00 | $120.00 | 8,901 | — | — |
| 2011-08-02 | $117.60 | $117.60 | 12,679 | — | — |
| 2011-08-01 | $126.00 | $126.00 | 10,402 | — | — |
| 2011-07-29 | $130.80 | $130.80 | 5,937 | — | — |
| 2011-07-28 | $133.20 | $133.20 | 13,601 | — | — |
| 2011-07-27 | $126.00 | $126.00 | 7,752 | — | — |
| 2011-07-26 | $136.80 | $136.80 | 3,543 | — | — |
| 2011-07-25 | $138.00 | $138.00 | 3,321 | — | — |
| 2011-07-22 | $140.40 | $140.40 | 5,522 | — | — |
| 2011-07-21 | $147.60 | $147.60 | 17,629 | — | — |
| 2011-07-20 | $146.40 | $146.40 | 3,736 | — | — |
| 2011-07-19 | $148.80 | $148.80 | 3,853 | — | — |
| 2011-07-18 | $146.40 | $146.40 | 5,515 | — | — |
| 2011-07-15 | $151.20 | $151.20 | 19,379 | — | — |
| 2011-07-14 | $138.00 | $138.00 | 4,043 | — | — |
| 2011-07-13 | $138.00 | $138.00 | 3,620 | — | — |
| 2011-07-12 | $138.00 | $138.00 | 3,332 | — | — |
| 2011-07-11 | $135.60 | $135.60 | 3,062 | — | — |
| 2011-07-08 | $139.20 | $139.20 | 5,914 | — | — |
| 2011-07-07 | $145.20 | $145.20 | 5,031 | — | — |
| 2011-07-06 | $146.40 | $146.40 | 8,937 | — | — |
| 2011-07-05 | $146.40 | $146.40 | 3,960 | — | — |
| 2011-07-01 | $145.20 | $145.20 | 4,543 | — | — |
| 2011-06-30 | $146.40 | $146.40 | 3,715 | — | — |
| 2011-06-29 | $147.60 | $147.60 | 2,433 | — | — |
| 2011-06-28 | $146.40 | $146.40 | 2,612 | — | — |
| 2011-06-27 | $140.40 | $140.40 | 2,348 | — | — |
| 2011-06-24 | $139.20 | $139.20 | 8,764 | — | — |
| 2011-06-23 | $139.20 | $139.20 | 1,801 | — | — |
| 2011-06-22 | $140.40 | $140.40 | 1,692 | — | — |
| 2011-06-21 | $142.80 | $142.80 | 2,902 | — | — |
| 2011-06-20 | $145.20 | $145.20 | 4,504 | — | — |
| 2011-06-17 | $147.60 | $147.60 | 6,557 | — | — |
| 2011-06-16 | $133.20 | $133.20 | 2,444 | — | — |
| 2011-06-15 | $133.20 | $133.20 | 2,948 | — | — |
| 2011-06-14 | $140.40 | $140.40 | 15,632 | — | — |
| 2011-06-13 | $126.00 | $126.00 | 7,436 | — | — |
| 2011-06-10 | $135.60 | $135.60 | 4,008 | — | — |
| 2011-06-09 | $138.00 | $138.00 | 6,152 | — | — |
| 2011-06-08 | $135.60 | $135.60 | 14,388 | — | — |
| 2011-06-07 | $147.60 | $147.60 | 3,638 | — | — |
| 2011-06-06 | $146.40 | $146.40 | 6,961 | — | — |
| 2011-06-03 | $150.00 | $150.00 | 10,816 | — | — |
| 2011-06-02 | $153.60 | $153.60 | 51,006 | — | — |
| 2011-06-01 | $145.20 | $145.20 | 4,366 | — | — |
| 2011-05-31 | $148.80 | $148.80 | 11,491 | — | — |
| 2011-05-27 | $150.00 | $150.00 | 2,353 | — | — |
| 2011-05-26 | $153.60 | $153.60 | 2,768 | — | — |
| 2011-05-25 | $151.20 | $151.20 | 5,016 | — | — |
| 2011-05-24 | $146.40 | $146.40 | 3,232 | — | — |
| 2011-05-23 | $145.20 | $145.20 | 3,893 | — | — |
| 2011-05-20 | $148.80 | $148.80 | 2,898 | — | — |
| 2011-05-19 | $151.20 | $151.20 | 6,213 | — | — |
| 2011-05-18 | $151.20 | $151.20 | 3,991 | — | — |
| 2011-05-17 | $148.80 | $148.80 | 7,803 | — | — |
| 2011-05-16 | $148.80 | $148.80 | 6,598 | — | — |
| 2011-05-13 | $153.60 | $153.60 | 2,748 | — | — |
| 2011-05-12 | $158.40 | $158.40 | 5,158 | — | — |
| 2011-05-11 | $153.60 | $153.60 | 8,023 | — | — |
| 2011-05-10 | $160.80 | $160.80 | 2,302 | — | — |
| 2011-05-09 | $157.20 | $157.20 | 3,182 | — | — |
| 2011-05-06 | $158.40 | $158.40 | 4,262 | — | — |
| 2011-05-05 | $163.20 | $163.20 | 9,167 | — | — |
| 2011-05-04 | $162.00 | $162.00 | 9,239 | — | — |
| 2011-05-03 | $175.20 | $175.20 | 10,000 | — | — |
| 2011-05-02 | $193.20 | $193.20 | 17,250 | — | — |
| 2011-04-29 | $187.20 | $187.20 | 8,631 | — | — |
| 2011-04-28 | $176.40 | $176.40 | 2,192 | — | — |
| 2011-04-27 | $175.20 | $175.20 | 1,775 | — | — |
| 2011-04-26 | $178.80 | $178.80 | 6,191 | — | — |
| 2011-04-25 | $171.60 | $171.60 | 2,359 | — | — |
| 2011-04-21 | $170.40 | $170.40 | 10,664 | — | — |
| 2011-04-20 | $166.80 | $166.80 | 7,345 | — | — |
| 2011-04-19 | $170.40 | $170.40 | 2,879 | — | — |
| 2011-04-18 | $175.20 | $175.20 | 9,287 | — | — |
| 2011-04-15 | $177.60 | $177.60 | 42,735 | — | — |
| 2011-04-14 | $148.80 | $148.80 | 3,238 | — | — |
| 2011-04-13 | $150.00 | $150.00 | 2,773 | — | — |
| 2011-04-12 | $151.20 | $151.20 | 4,674 | — | — |
| 2011-04-11 | $151.20 | $151.20 | 4,706 | — | — |
| 2011-04-08 | $156.00 | $156.00 | 5,798 | — | — |
| 2011-04-07 | $153.60 | $153.60 | 4,323 | — | — |
| 2011-04-06 | $156.00 | $156.00 | 3,571 | — | — |
| 2011-04-05 | $156.00 | $156.00 | 4,238 | — | — |
| 2011-04-04 | $153.60 | $153.60 | 5,411 | — | — |
| 2011-04-01 | $158.40 | $158.40 | 8,466 | — | — |
| 2011-03-31 | $158.40 | $158.40 | 7,068 | — | — |
| 2011-03-30 | $163.20 | $163.20 | 8,364 | — | — |
| 2011-03-29 | $165.60 | $165.60 | 4,628 | — | — |
| 2011-03-28 | $159.60 | $159.60 | 5,756 | — | — |
| 2011-03-25 | $157.20 | $157.20 | 10,624 | — | — |
| 2011-03-24 | $162.00 | $162.00 | 9,753 | — | — |
| 2011-03-23 | $152.40 | $152.40 | 6,600 | — | — |
| 2011-03-22 | $148.80 | $148.80 | 6,921 | — | — |
| 2011-03-21 | $156.00 | $156.00 | 8,846 | — | — |
| 2011-03-18 | $157.20 | $157.20 | 6,698 | — | — |
| 2011-03-17 | $152.40 | $152.40 | 9,181 | — | — |
| 2011-03-16 | $147.60 | $147.60 | 12,009 | — | — |
| 2011-03-15 | $159.60 | $159.60 | 8,713 | — | — |
| 2011-03-14 | $169.20 | $169.20 | 7,453 | — | — |
| 2011-03-11 | $180.00 | $180.00 | 5,749 | — | — |
| 2011-03-10 | $178.80 | $178.80 | 5,700 | — | — |
| 2011-03-09 | $186.00 | $186.00 | 2,403 | — | — |
| 2011-03-08 | $187.20 | $187.20 | 4,154 | — | — |
| 2011-03-07 | $187.20 | $187.20 | 4,629 | — | — |
| 2011-03-04 | $190.80 | $190.80 | 8,588 | — | — |
| 2011-03-03 | $184.80 | $184.80 | 5,894 | — | — |
| 2011-03-02 | $190.80 | $190.80 | 7,239 | — | — |
| 2011-03-01 | $188.40 | $188.40 | 6,575 | — | — |
| 2011-02-28 | $200.40 | $200.40 | 9,578 | — | — |
| 2011-02-25 | $194.40 | $194.40 | 13,109 | — | — |
| 2011-02-24 | $186.00 | $186.00 | 12,475 | — | — |
| 2011-02-23 | $189.60 | $189.60 | 7,001 | — | — |
| 2011-02-22 | $193.20 | $193.20 | 12,905 | — | — |
| 2011-02-18 | $194.40 | $194.40 | 15,835 | — | — |
| 2011-02-17 | $199.20 | $199.20 | 21,005 | — | — |
| 2011-02-16 | $212.40 | $212.40 | 16,074 | — | — |
| 2011-02-15 | $223.20 | $223.20 | 44,868 | — | — |
| 2011-02-14 | $280.80 | $280.80 | 34,299 | — | — |
| 2011-02-11 | $262.80 | $262.80 | 11,752 | — | — |
| 2011-02-10 | $241.20 | $241.20 | 4,063 | — | — |
| 2011-02-09 | $244.80 | $244.80 | 8,572 | — | — |
| 2011-02-08 | $242.40 | $242.40 | 6,448 | — | — |
| 2011-02-07 | $234.00 | $234.00 | 9,168 | — | — |
| 2011-02-04 | $230.40 | $230.40 | 4,611 | — | — |
| 2011-02-03 | $234.00 | $234.00 | 2,944 | — | — |
| 2011-02-02 | $235.20 | $235.20 | 4,388 | — | — |
| 2011-02-01 | $234.00 | $234.00 | 5,097 | — | — |
| 2011-01-31 | $226.80 | $226.80 | 5,730 | — | — |
| 2011-01-28 | $228.00 | $228.00 | 8,203 | — | — |
| 2011-01-27 | $238.80 | $238.80 | 3,621 | — | — |
| 2011-01-26 | $241.20 | $241.20 | 8,009 | — | — |
| 2011-01-25 | $246.00 | $246.00 | 4,666 | — | — |
| 2011-01-24 | $252.00 | $252.00 | 8,544 | — | — |
| 2011-01-21 | $238.80 | $238.80 | 9,125 | — | — |
| 2011-01-20 | $236.40 | $236.40 | 19,738 | — | — |
| 2011-01-19 | $247.20 | $247.20 | 16,625 | — | — |
| 2011-01-18 | $274.80 | $274.80 | 6,735 | — | — |
| 2011-01-14 | $280.80 | $280.80 | 8,138 | — | — |
| 2011-01-13 | $271.20 | $271.20 | 7,643 | — | — |
| 2011-01-12 | $279.60 | $279.60 | 10,576 | — | — |
| 2011-01-11 | $272.40 | $272.40 | 19,781 | — | — |
| 2011-01-10 | $264.00 | $264.00 | 14,612 | — | — |
| 2011-01-07 | $253.20 | $253.20 | 8,607 | — | — |
| 2011-01-06 | $248.40 | $248.40 | 21,639 | — | — |
| 2011-01-05 | $266.40 | $266.40 | 23,733 | — | — |
| 2011-01-04 | $258.00 | $258.00 | 34,257 | — | — |
| 2011-01-03 | $237.60 | $237.60 | 11,474 | — | — |