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
- 2009-07-30 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 | $27.00 | $27.00 | 338 | — | — |
| 2011-12-29 | $36.00 | $36.00 | 133 | — | — |
| 2011-12-28 | $27.00 | $27.00 | 88 | — | — |
| 2011-12-27 | $31.50 | $31.50 | 161 | — | — |
| 2011-12-23 | $30.60 | $30.60 | 158 | — | — |
| 2011-12-22 | $35.10 | $35.10 | 113 | — | — |
| 2011-12-21 | $36.00 | $36.00 | 42 | — | — |
| 2011-12-20 | $32.40 | $32.40 | 58 | — | — |
| 2011-12-19 | $36.00 | $36.00 | 110 | — | — |
| 2011-12-16 | $37.80 | $37.80 | 41 | — | — |
| 2011-12-15 | $36.90 | $36.90 | 27 | — | — |
| 2011-12-14 | $44.10 | $44.10 | 167 | — | — |
| 2011-12-13 | $58.50 | $58.50 | 133 | — | — |
| 2011-12-12 | $59.40 | $59.40 | 450 | — | — |
| 2011-12-09 | $45.00 | $45.00 | 23 | — | — |
| 2011-12-08 | $43.20 | $43.20 | 26 | — | — |
| 2011-12-07 | $43.20 | $43.20 | 589 | — | — |
| 2011-12-06 | $40.50 | $40.50 | 1,393 | — | — |
| 2011-12-05 | $43.20 | $43.20 | 272 | — | — |
| 2011-12-02 | $32.40 | $32.40 | 76 | — | — |
| 2011-12-01 | $39.60 | $39.60 | 176 | — | — |
| 2011-11-30 | $36.90 | $36.90 | 473 | — | — |
| 2011-11-29 | $42.30 | $42.30 | 76 | — | — |
| 2011-11-28 | $51.30 | $51.30 | 13 | — | — |
| 2011-11-25 | $45.00 | $45.00 | 19 | — | — |
| 2011-11-23 | $55.80 | $55.80 | 13 | — | — |
| 2011-11-22 | $54.00 | $54.00 | 151 | — | — |
| 2011-11-21 | $63.90 | $63.90 | 82 | — | — |
| 2011-11-18 | $64.80 | $64.80 | 51 | — | — |
| 2011-11-17 | $72.00 | $72.00 | 99 | — | — |
| 2011-11-16 | $62.10 | $62.10 | 92 | — | — |
| 2011-11-15 | $66.60 | $66.60 | 93 | — | — |
| 2011-11-14 | $66.60 | $66.60 | 82 | — | — |
| 2011-11-11 | $64.80 | $64.80 | 54 | — | — |
| 2011-11-10 | $64.80 | $64.80 | 36 | — | — |
| 2011-11-09 | $65.70 | $65.70 | 2 | — | — |
| 2011-11-08 | $66.60 | $66.60 | 13 | — | — |
| 2011-11-07 | $72.00 | $72.00 | 111 | — | — |
| 2011-11-04 | $73.80 | $73.80 | 50 | — | — |
| 2011-11-03 | $71.10 | $71.10 | 24 | — | — |
| 2011-11-02 | $72.00 | $72.00 | 169 | — | — |
| 2011-11-01 | $78.30 | $78.30 | 63 | — | — |
| 2011-10-31 | $74.70 | $74.70 | 26 | — | — |
| 2011-10-28 | $72.00 | $72.00 | 34 | — | — |
| 2011-10-27 | $79.20 | $79.20 | 100 | — | — |
| 2011-10-26 | $75.60 | $75.60 | 0 | — | — |
| 2011-10-25 | $75.60 | $75.60 | 63 | — | — |
| 2011-10-24 | $81.00 | $81.00 | 73 | — | — |
| 2011-10-21 | $82.80 | $82.80 | 36 | — | — |
| 2011-10-20 | $91.80 | $91.80 | 102 | — | — |
| 2011-10-19 | $90.00 | $90.00 | 438 | — | — |
| 2011-10-18 | $88.20 | $88.20 | 496 | — | — |
| 2011-10-17 | $81.00 | $81.00 | 612 | — | — |
| 2011-10-14 | $68.40 | $68.40 | 63 | — | — |
| 2011-10-13 | $62.10 | $62.10 | 32 | — | — |
| 2011-10-12 | $63.00 | $63.00 | 58 | — | — |
| 2011-10-11 | $68.40 | $68.40 | 49 | — | — |
| 2011-10-10 | $63.90 | $63.90 | 109 | — | — |
| 2011-10-07 | $68.40 | $68.40 | 8 | — | — |
| 2011-10-06 | $72.00 | $72.00 | 56 | — | — |
| 2011-10-05 | $67.50 | $67.50 | 21 | — | — |
| 2011-10-04 | $71.10 | $71.10 | 44 | — | — |
| 2011-10-03 | $72.00 | $72.00 | 38 | — | — |
| 2011-09-30 | $76.50 | $76.50 | 21 | — | — |
| 2011-09-29 | $69.30 | $69.30 | 268 | — | — |
| 2011-09-28 | $93.60 | $93.60 | 251 | — | — |
| 2011-09-27 | $90.00 | $90.00 | 173 | — | — |
| 2011-09-26 | $95.40 | $95.40 | 79 | — | — |
| 2011-09-23 | $92.70 | $92.70 | 20 | — | — |
| 2011-09-22 | $101.70 | $101.70 | 209 | — | — |
| 2011-09-21 | $97.20 | $97.20 | 123 | — | — |
| 2011-09-20 | $102.60 | $102.60 | 20 | — | — |
| 2011-09-19 | $104.40 | $104.40 | 197 | — | — |
| 2011-09-16 | $108.00 | $108.00 | 21 | — | — |
| 2011-09-15 | $106.20 | $106.20 | 42 | — | — |
| 2011-09-14 | $107.10 | $107.10 | 18 | — | — |
| 2011-09-13 | $101.70 | $101.70 | 73 | — | — |
| 2011-09-12 | $101.70 | $101.70 | 70 | — | — |
| 2011-09-09 | $103.50 | $103.50 | 118 | — | — |
| 2011-09-08 | $112.50 | $112.50 | 24 | — | — |
| 2011-09-07 | $119.70 | $119.70 | 182 | — | — |
| 2011-09-06 | $130.50 | $130.50 | 30 | — | — |
| 2011-09-02 | $134.10 | $134.10 | 16 | — | — |
| 2011-09-01 | $121.50 | $121.50 | 26 | — | — |
| 2011-08-31 | $133.20 | $133.20 | 258 | — | — |
| 2011-08-30 | $144.00 | $144.00 | 24 | — | — |
| 2011-08-29 | $145.80 | $145.80 | 30 | — | — |
| 2011-08-26 | $146.70 | $146.70 | 9 | — | — |
| 2011-08-25 | $139.50 | $139.50 | 76 | — | — |
| 2011-08-24 | $131.40 | $131.40 | 72 | — | — |
| 2011-08-23 | $151.20 | $151.20 | 7 | — | — |
| 2011-08-22 | $139.50 | $139.50 | 49 | — | — |
| 2011-08-19 | $143.10 | $143.10 | 107 | — | — |
| 2011-08-18 | $139.50 | $139.50 | 117 | — | — |
| 2011-08-17 | $161.10 | $161.10 | 9 | — | — |
| 2011-08-16 | $161.10 | $161.10 | 47 | — | — |
| 2011-08-15 | $157.50 | $157.50 | 71 | — | — |
| 2011-08-12 | $157.50 | $157.50 | 27 | — | — |
| 2011-08-11 | $160.20 | $160.20 | 127 | — | — |
| 2011-08-10 | $142.20 | $142.20 | 190 | — | — |
| 2011-08-09 | $156.60 | $156.60 | 547 | — | — |
| 2011-08-08 | $139.50 | $139.50 | 287 | — | — |
| 2011-08-05 | $184.50 | $184.50 | 240 | — | — |
| 2011-08-04 | $135.00 | $135.00 | 84 | — | — |
| 2011-08-03 | $153.00 | $153.00 | 51 | — | — |
| 2011-08-02 | $153.90 | $153.90 | 152 | — | — |
| 2011-08-01 | $142.20 | $142.20 | 259 | — | — |
| 2011-07-29 | $146.70 | $146.70 | 424 | — | — |
| 2011-07-28 | $178.20 | $178.20 | 83 | — | — |
| 2011-07-27 | $175.50 | $175.50 | 189 | — | — |
| 2011-07-26 | $187.20 | $187.20 | 316 | — | — |
| 2011-07-25 | $186.30 | $186.30 | 220 | — | — |
| 2011-07-22 | $212.40 | $212.40 | 141 | — | — |
| 2011-07-21 | $206.10 | $206.10 | 279 | — | — |
| 2011-07-20 | $196.20 | $196.20 | 399 | — | — |
| 2011-07-19 | $204.30 | $204.30 | 1,069 | — | — |
| 2011-07-18 | $166.50 | $166.50 | 341 | — | — |
| 2011-07-15 | $180.00 | $180.00 | 140 | — | — |
| 2011-07-14 | $176.40 | $176.40 | 134 | — | — |
| 2011-07-13 | $178.20 | $178.20 | 370 | — | — |
| 2011-07-12 | $171.90 | $171.90 | 19 | — | — |
| 2011-07-11 | $173.70 | $173.70 | 109 | — | — |
| 2011-07-08 | $178.20 | $178.20 | 368 | — | — |
| 2011-07-07 | $178.20 | $178.20 | 257 | — | — |
| 2011-07-06 | $180.00 | $180.00 | 188 | — | — |
| 2011-07-05 | $171.00 | $171.00 | 777 | — | — |
| 2011-07-01 | $202.50 | $202.50 | 406 | — | — |
| 2011-06-30 | $215.10 | $215.10 | 1,044 | — | — |
| 2011-06-29 | $209.70 | $209.70 | 323 | — | — |
| 2011-06-28 | $219.60 | $219.60 | 586 | — | — |
| 2011-06-27 | $225.90 | $225.90 | 508 | — | — |
| 2011-06-24 | $229.50 | $229.50 | 827 | — | — |
| 2011-06-23 | $252.00 | $252.00 | 667 | — | — |
| 2011-06-22 | $247.50 | $247.50 | 1,474 | — | — |
| 2011-06-21 | $225.00 | $225.00 | 3,484 | — | — |
| 2011-06-20 | $225.00 | $225.00 | 794 | — | — |
| 2011-06-17 | $189.00 | $189.00 | 549 | — | — |
| 2011-06-16 | $214.20 | $214.20 | 974 | — | — |
| 2011-06-15 | $216.00 | $216.00 | 2,169 | — | — |
| 2011-06-14 | $270.00 | $270.00 | 5,060 | — | — |
| 2011-06-13 | $306.00 | $306.00 | 4,606 | — | — |
| 2011-06-10 | $240.30 | $240.30 | 2,780 | — | — |
| 2011-06-09 | $96.30 | $96.30 | 972 | — | — |
| 2011-06-08 | $107.10 | $107.10 | 441 | — | — |
| 2011-06-07 | $121.50 | $121.50 | 100 | — | — |
| 2011-06-06 | $131.40 | $131.40 | 0 | — | — |
| 2011-06-03 | $131.40 | $131.40 | 37 | — | — |
| 2011-06-02 | $141.30 | $141.30 | 19 | — | — |
| 2011-06-01 | $130.50 | $130.50 | 50 | — | — |
| 2011-05-31 | $130.50 | $130.50 | 82 | — | — |
| 2011-05-27 | $144.00 | $144.00 | 30 | — | — |
| 2011-05-26 | $141.30 | $141.30 | 49 | — | — |
| 2011-05-25 | $144.00 | $144.00 | 177 | — | — |
| 2011-05-24 | $144.90 | $144.90 | 0 | — | — |
| 2011-05-23 | $144.90 | $144.90 | 41 | — | — |
| 2011-05-20 | $144.90 | $144.90 | 89 | — | — |
| 2011-05-19 | $147.60 | $147.60 | 89 | — | — |
| 2011-05-18 | $144.90 | $144.90 | 81 | — | — |
| 2011-05-17 | $145.80 | $145.80 | 90 | — | — |
| 2011-05-16 | $169.20 | $169.20 | 122 | — | — |
| 2011-05-13 | $167.40 | $167.40 | 121 | — | — |
| 2011-05-12 | $174.60 | $174.60 | 106 | — | — |
| 2011-05-11 | $166.50 | $166.50 | 621 | — | — |
| 2011-05-10 | $186.30 | $186.30 | 201 | — | — |
| 2011-05-09 | $227.70 | $227.70 | 198 | — | — |
| 2011-05-06 | $238.50 | $238.50 | 84 | — | — |
| 2011-05-05 | $265.50 | $265.50 | 90 | — | — |
| 2011-05-04 | $261.00 | $261.00 | 30 | — | — |
| 2011-05-03 | $281.70 | $281.70 | 113 | — | — |
| 2011-05-02 | $270.00 | $270.00 | 42 | — | — |
| 2011-04-29 | $283.50 | $283.50 | 27 | — | — |
| 2011-04-28 | $272.70 | $272.70 | 57 | — | — |
| 2011-04-27 | $272.70 | $272.70 | 69 | — | — |
| 2011-04-26 | $285.30 | $285.30 | 0 | — | — |
| 2011-04-25 | $285.30 | $285.30 | 16 | — | — |
| 2011-04-21 | $291.60 | $291.60 | 88 | — | — |
| 2011-04-20 | $278.10 | $278.10 | 12 | — | — |
| 2011-04-19 | $292.50 | $292.50 | 2 | — | — |
| 2011-04-18 | $295.20 | $295.20 | 26 | — | — |
| 2011-04-15 | $297.00 | $297.00 | 58 | — | — |
| 2011-04-14 | $288.00 | $288.00 | 11 | — | — |
| 2011-04-13 | $296.10 | $296.10 | 8 | — | — |
| 2011-04-12 | $279.00 | $279.00 | 39 | — | — |
| 2011-04-11 | $288.90 | $288.90 | 92 | — | — |
| 2011-04-08 | $286.20 | $286.20 | 163 | — | — |
| 2011-04-07 | $288.90 | $288.90 | 119 | — | — |
| 2011-04-06 | $306.00 | $306.00 | 90 | — | — |
| 2011-04-05 | $310.50 | $310.50 | 78 | — | — |
| 2011-04-04 | $327.60 | $327.60 | 66 | — | — |
| 2011-04-01 | $324.90 | $324.90 | 27 | — | — |
| 2011-03-31 | $342.90 | $342.90 | 3 | — | — |
| 2011-03-30 | $325.80 | $325.80 | 30 | — | — |
| 2011-03-29 | $353.70 | $353.70 | 1 | — | — |
| 2011-03-28 | $342.00 | $342.00 | 1 | — | — |
| 2011-03-25 | $353.70 | $353.70 | 24 | — | — |
| 2011-03-24 | $324.90 | $324.90 | 47 | — | — |
| 2011-03-23 | $330.30 | $330.30 | 28 | — | — |
| 2011-03-22 | $342.00 | $342.00 | 40 | — | — |
| 2011-03-21 | $333.00 | $333.00 | 27 | — | — |
| 2011-03-18 | $319.50 | $319.50 | 12 | — | — |
| 2011-03-17 | $335.70 | $335.70 | 44 | — | — |
| 2011-03-16 | $323.10 | $323.10 | 98 | — | — |
| 2011-03-15 | $324.00 | $324.00 | 89 | — | — |
| 2011-03-14 | $301.50 | $301.50 | 329 | — | — |
| 2011-03-11 | $378.00 | $378.00 | 79 | — | — |
| 2011-03-10 | $385.20 | $385.20 | 50 | — | — |
| 2011-03-09 | $389.70 | $389.70 | 93 | — | — |
| 2011-03-08 | $379.80 | $379.80 | 29 | — | — |
| 2011-03-07 | $388.80 | $388.80 | 19 | — | — |
| 2011-03-04 | $394.20 | $394.20 | 110 | — | — |
| 2011-03-03 | $403.20 | $403.20 | 1 | — | — |
| 2011-03-02 | $378.00 | $378.00 | 124 | — | — |
| 2011-03-01 | $402.30 | $402.30 | 18 | — | — |
| 2011-02-28 | $393.30 | $393.30 | 36 | — | — |
| 2011-02-25 | $418.50 | $418.50 | 27 | — | — |
| 2011-02-24 | $401.40 | $401.40 | 200 | — | — |
| 2011-02-23 | $399.60 | $399.60 | 93 | — | — |
| 2011-02-22 | $400.50 | $400.50 | 36 | — | — |
| 2011-02-18 | $382.50 | $382.50 | 174 | — | — |
| 2011-02-17 | $396.90 | $396.90 | 82 | — | — |
| 2011-02-16 | $423.00 | $423.00 | 52 | — | — |
| 2011-02-15 | $423.00 | $423.00 | 323 | — | — |
| 2011-02-14 | $433.80 | $433.80 | 93 | — | — |
| 2011-02-11 | $416.70 | $416.70 | 61 | — | — |
| 2011-02-10 | $407.70 | $407.70 | 38 | — | — |
| 2011-02-09 | $408.60 | $408.60 | 42 | — | — |
| 2011-02-08 | $397.80 | $397.80 | 47 | — | — |
| 2011-02-07 | $421.20 | $421.20 | 183 | — | — |
| 2011-02-04 | $388.80 | $388.80 | 28 | — | — |
| 2011-02-03 | $382.50 | $382.50 | 6 | — | — |
| 2011-02-02 | $380.70 | $380.70 | 212 | — | — |
| 2011-02-01 | $379.80 | $379.80 | 61 | — | — |
| 2011-01-31 | $391.50 | $391.50 | 3 | — | — |
| 2011-01-28 | $392.40 | $392.40 | 137 | — | — |
| 2011-01-27 | $387.90 | $387.90 | 40 | — | — |
| 2011-01-26 | $388.80 | $388.80 | 152 | — | — |
| 2011-01-25 | $379.80 | $379.80 | 107 | — | — |
| 2011-01-24 | $378.90 | $378.90 | 157 | — | — |
| 2011-01-21 | $382.50 | $382.50 | 48 | — | — |
| 2011-01-20 | $388.80 | $388.80 | 58 | — | — |
| 2011-01-19 | $391.50 | $391.50 | 77 | — | — |
| 2011-01-18 | $392.40 | $392.40 | 56 | — | — |
| 2011-01-14 | $391.50 | $391.50 | 26 | — | — |
| 2011-01-13 | $385.20 | $385.20 | 104 | — | — |
| 2011-01-12 | $397.80 | $397.80 | 59 | — | — |
| 2011-01-11 | $397.80 | $397.80 | 66 | — | — |
| 2011-01-10 | $417.60 | $417.60 | 74 | — | — |
| 2011-01-07 | $414.00 | $414.00 | 58 | — | — |
| 2011-01-06 | $429.30 | $429.30 | 126 | — | — |
| 2011-01-05 | $423.00 | $423.00 | 151 | — | — |
| 2011-01-04 | $409.50 | $409.50 | 116 | — | — |
| 2011-01-03 | $414.90 | $414.90 | 84 | — | — |