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
- 1998-12-28 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 | $85.20 | $85.20 | 1,174 | — | — |
| 2011-12-29 | $87.60 | $87.60 | 1,221 | — | — |
| 2011-12-28 | $86.40 | $86.40 | 1,247 | — | — |
| 2011-12-27 | $88.80 | $88.80 | 1,629 | — | — |
| 2011-12-23 | $84.00 | $84.00 | 1,529 | — | — |
| 2011-12-22 | $82.80 | $82.80 | 307 | — | — |
| 2011-12-21 | $85.20 | $85.20 | 168 | — | — |
| 2011-12-20 | $85.20 | $85.20 | 403 | — | — |
| 2011-12-19 | $85.20 | $85.20 | 185 | — | — |
| 2011-12-16 | $85.20 | $85.20 | 408 | — | — |
| 2011-12-15 | $82.80 | $82.80 | 184 | — | — |
| 2011-12-14 | $82.80 | $82.80 | 1,672 | — | — |
| 2011-12-13 | $85.20 | $85.20 | 1,573 | — | — |
| 2011-12-12 | $85.20 | $85.20 | 248 | — | — |
| 2011-12-09 | $87.60 | $87.60 | 437 | — | — |
| 2011-12-08 | $86.40 | $86.40 | 375 | — | — |
| 2011-12-07 | $87.60 | $87.60 | 407 | — | — |
| 2011-12-06 | $86.40 | $86.40 | 1,779 | — | — |
| 2011-12-05 | $88.80 | $88.80 | 838 | — | — |
| 2011-12-02 | $87.60 | $87.60 | 756 | — | — |
| 2011-12-01 | $87.60 | $87.60 | 953 | — | — |
| 2011-11-30 | $90.00 | $90.00 | 1,637 | — | — |
| 2011-11-29 | $88.80 | $88.80 | 728 | — | — |
| 2011-11-28 | $90.00 | $90.00 | 788 | — | — |
| 2011-11-25 | $88.80 | $88.80 | 1,335 | — | — |
| 2011-11-23 | $85.20 | $85.20 | 2,638 | — | — |
| 2011-11-22 | $88.80 | $88.80 | 719 | — | — |
| 2011-11-21 | $90.00 | $90.00 | 1,048 | — | — |
| 2011-11-18 | $98.40 | $98.40 | 958 | — | — |
| 2011-11-17 | $102.00 | $102.00 | 2,155 | — | — |
| 2011-11-16 | $100.80 | $100.80 | 7,005 | — | — |
| 2011-11-15 | $92.40 | $92.40 | 2,362 | — | — |
| 2011-11-14 | $86.40 | $86.40 | 583 | — | — |
| 2011-11-11 | $86.40 | $86.40 | 428 | — | — |
| 2011-11-10 | $86.40 | $86.40 | 177 | — | — |
| 2011-11-09 | $85.20 | $85.20 | 322 | — | — |
| 2011-11-08 | $86.40 | $86.40 | 636 | — | — |
| 2011-11-07 | $88.80 | $88.80 | 196 | — | — |
| 2011-11-04 | $85.20 | $85.20 | 233 | — | — |
| 2011-11-03 | $84.00 | $84.00 | 622 | — | — |
| 2011-11-02 | $87.60 | $87.60 | 338 | — | — |
| 2011-11-01 | $86.40 | $86.40 | 102 | — | — |
| 2011-10-31 | $88.80 | $88.80 | 162 | — | — |
| 2011-10-28 | $91.20 | $91.20 | 423 | — | — |
| 2011-10-27 | $91.20 | $91.20 | 853 | — | — |
| 2011-10-26 | $87.60 | $87.60 | 147 | — | — |
| 2011-10-25 | $87.60 | $87.60 | 131 | — | — |
| 2011-10-24 | $86.40 | $86.40 | 423 | — | — |
| 2011-10-21 | $85.20 | $85.20 | 522 | — | — |
| 2011-10-20 | $86.40 | $86.40 | 418 | — | — |
| 2011-10-19 | $86.40 | $86.40 | 533 | — | — |
| 2011-10-18 | $86.40 | $86.40 | 486 | — | — |
| 2011-10-17 | $84.00 | $84.00 | 607 | — | — |
| 2011-10-14 | $87.60 | $87.60 | 278 | — | — |
| 2011-10-13 | $86.40 | $86.40 | 473 | — | — |
| 2011-10-12 | $85.20 | $85.20 | 813 | — | — |
| 2011-10-11 | $88.80 | $88.80 | 139 | — | — |
| 2011-10-10 | $90.00 | $90.00 | 706 | — | — |
| 2011-10-07 | $85.20 | $85.20 | 105 | — | — |
| 2011-10-06 | $90.00 | $90.00 | 230 | — | — |
| 2011-10-05 | $85.20 | $85.20 | 232 | — | — |
| 2011-10-04 | $82.80 | $82.80 | 807 | — | — |
| 2011-10-03 | $86.40 | $86.40 | 713 | — | — |
| 2011-09-30 | $90.00 | $90.00 | 445 | — | — |
| 2011-09-29 | $87.60 | $87.60 | 616 | — | — |
| 2011-09-28 | $90.00 | $90.00 | 192 | — | — |
| 2011-09-27 | $91.20 | $91.20 | 838 | — | — |
| 2011-09-26 | $90.00 | $90.00 | 753 | — | — |
| 2011-09-23 | $86.40 | $86.40 | 591 | — | — |
| 2011-09-22 | $86.40 | $86.40 | 842 | — | — |
| 2011-09-21 | $90.00 | $90.00 | 708 | — | — |
| 2011-09-20 | $94.80 | $94.80 | 787 | — | — |
| 2011-09-19 | $96.00 | $96.00 | 1,027 | — | — |
| 2011-09-16 | $93.60 | $93.60 | 312 | — | — |
| 2011-09-15 | $93.60 | $93.60 | 351 | — | — |
| 2011-09-14 | $93.60 | $93.60 | 442 | — | — |
| 2011-09-13 | $93.60 | $93.60 | 166 | — | — |
| 2011-09-12 | $90.00 | $90.00 | 413 | — | — |
| 2011-09-09 | $90.00 | $90.00 | 571 | — | — |
| 2011-09-08 | $91.20 | $91.20 | 828 | — | — |
| 2011-09-07 | $90.00 | $90.00 | 313 | — | — |
| 2011-09-06 | $90.00 | $90.00 | 632 | — | — |
| 2011-09-02 | $93.60 | $93.60 | 806 | — | — |
| 2011-09-01 | $100.80 | $100.80 | 2,603 | — | — |
| 2011-08-31 | $96.00 | $96.00 | 2,495 | — | — |
| 2011-08-30 | $88.80 | $88.80 | 226 | — | — |
| 2011-08-29 | $88.80 | $88.80 | 587 | — | — |
| 2011-08-26 | $84.00 | $84.00 | 180 | — | — |
| 2011-08-25 | $86.40 | $86.40 | 431 | — | — |
| 2011-08-24 | $82.80 | $82.80 | 199 | — | — |
| 2011-08-23 | $82.80 | $82.80 | 608 | — | — |
| 2011-08-22 | $82.80 | $82.80 | 747 | — | — |
| 2011-08-19 | $86.40 | $86.40 | 151 | — | — |
| 2011-08-18 | $84.00 | $84.00 | 697 | — | — |
| 2011-08-17 | $90.00 | $90.00 | 340 | — | — |
| 2011-08-16 | $91.20 | $91.20 | 464 | — | — |
| 2011-08-15 | $96.00 | $96.00 | 1,813 | — | — |
| 2011-08-12 | $84.00 | $84.00 | 1,024 | — | — |
| 2011-08-11 | $84.00 | $84.00 | 1,113 | — | — |
| 2011-08-10 | $78.00 | $78.00 | 1,949 | — | — |
| 2011-08-09 | $84.00 | $84.00 | 941 | — | — |
| 2011-08-08 | $80.40 | $80.40 | 1,948 | — | — |
| 2011-08-05 | $87.60 | $87.60 | 1,364 | — | — |
| 2011-08-04 | $92.40 | $92.40 | 1,591 | — | — |
| 2011-08-03 | $96.00 | $96.00 | 674 | — | — |
| 2011-08-02 | $98.40 | $98.40 | 543 | — | — |
| 2011-08-01 | $98.40 | $98.40 | 1,378 | — | — |
| 2011-07-29 | $94.80 | $94.80 | 2,643 | — | — |
| 2011-07-28 | $98.40 | $98.40 | 356 | — | — |
| 2011-07-27 | $96.00 | $96.00 | 1,450 | — | — |
| 2011-07-26 | $100.80 | $100.80 | 1,026 | — | — |
| 2011-07-25 | $100.80 | $100.80 | 1,496 | — | — |
| 2011-07-22 | $105.60 | $105.60 | 384 | — | — |
| 2011-07-21 | $108.00 | $108.00 | 458 | — | — |
| 2011-07-20 | $105.60 | $105.60 | 748 | — | — |
| 2011-07-19 | $104.40 | $104.40 | 932 | — | — |
| 2011-07-18 | $106.80 | $106.80 | 1,048 | — | — |
| 2011-07-15 | $109.20 | $109.20 | 602 | — | — |
| 2011-07-14 | $110.40 | $110.40 | 1,718 | — | — |
| 2011-07-13 | $109.20 | $109.20 | 1,100 | — | — |
| 2011-07-12 | $105.60 | $105.60 | 1,533 | — | — |
| 2011-07-11 | $102.00 | $102.00 | 1,538 | — | — |
| 2011-07-08 | $114.00 | $114.00 | 2,066 | — | — |
| 2011-07-07 | $114.00 | $114.00 | 2,857 | — | — |
| 2011-07-06 | $100.80 | $100.80 | 695 | — | — |
| 2011-07-05 | $99.60 | $99.60 | 1,655 | — | — |
| 2011-07-01 | $92.40 | $92.40 | 978 | — | — |
| 2011-06-30 | $88.80 | $88.80 | 688 | — | — |
| 2011-06-29 | $85.20 | $85.20 | 464 | — | — |
| 2011-06-28 | $84.00 | $84.00 | 1,281 | — | — |
| 2011-06-27 | $85.20 | $85.20 | 198 | — | — |
| 2011-06-24 | $85.20 | $85.20 | 160 | — | — |
| 2011-06-23 | $85.20 | $85.20 | 708 | — | — |
| 2011-06-22 | $91.20 | $91.20 | 956 | — | — |
| 2011-06-21 | $82.80 | $82.80 | 626 | — | — |
| 2011-06-20 | $80.40 | $80.40 | 453 | — | — |
| 2011-06-17 | $84.00 | $84.00 | 973 | — | — |
| 2011-06-16 | $81.60 | $81.60 | 539 | — | — |
| 2011-06-15 | $79.20 | $79.20 | 1,428 | — | — |
| 2011-06-14 | $79.20 | $79.20 | 1,052 | — | — |
| 2011-06-13 | $81.60 | $81.60 | 1,887 | — | — |
| 2011-06-10 | $85.20 | $85.20 | 2,841 | — | — |
| 2011-06-09 | $91.20 | $91.20 | 764 | — | — |
| 2011-06-08 | $90.00 | $90.00 | 1,012 | — | — |
| 2011-06-07 | $90.00 | $90.00 | 797 | — | — |
| 2011-06-06 | $91.20 | $91.20 | 1,023 | — | — |
| 2011-06-03 | $92.40 | $92.40 | 372 | — | — |
| 2011-06-02 | $94.80 | $94.80 | 634 | — | — |
| 2011-06-01 | $93.60 | $93.60 | 2,555 | — | — |
| 2011-05-31 | $96.00 | $96.00 | 1,501 | — | — |
| 2011-05-27 | $93.60 | $93.60 | 1,011 | — | — |
| 2011-05-26 | $94.80 | $94.80 | 396 | — | — |
| 2011-05-25 | $97.20 | $97.20 | 947 | — | — |
| 2011-05-24 | $93.60 | $93.60 | 925 | — | — |
| 2011-05-23 | $90.00 | $90.00 | 1,341 | — | — |
| 2011-05-20 | $92.40 | $92.40 | 1,325 | — | — |
| 2011-05-19 | $96.00 | $96.00 | 1,556 | — | — |
| 2011-05-18 | $99.60 | $99.60 | 1,732 | — | — |
| 2011-05-17 | $93.60 | $93.60 | 4,007 | — | — |
| 2011-05-16 | $96.00 | $96.00 | 1,975 | — | — |
| 2011-05-13 | $94.80 | $94.80 | 1,006 | — | — |
| 2011-05-12 | $93.60 | $93.60 | 2,364 | — | — |
| 2011-05-11 | $98.40 | $98.40 | 1,230 | — | — |
| 2011-05-10 | $103.20 | $103.20 | 1,536 | — | — |
| 2011-05-09 | $100.80 | $100.80 | 1,694 | — | — |
| 2011-05-06 | $97.20 | $97.20 | 2,999 | — | — |
| 2011-05-05 | $100.80 | $100.80 | 5,643 | — | — |
| 2011-05-04 | $103.20 | $103.20 | 6,822 | — | — |
| 2011-05-03 | $108.00 | $108.00 | 6,846 | — | — |
| 2011-05-02 | $117.60 | $117.60 | 4,075 | — | — |
| 2011-04-29 | $120.00 | $120.00 | 1,242 | — | — |
| 2011-04-28 | $116.40 | $116.40 | 2,868 | — | — |
| 2011-04-27 | $116.40 | $116.40 | 4,106 | — | — |
| 2011-04-26 | $117.60 | $117.60 | 2,591 | — | — |
| 2011-04-25 | $120.00 | $120.00 | 2,983 | — | — |
| 2011-04-21 | $123.60 | $123.60 | 3,186 | — | — |
| 2011-04-20 | $122.40 | $122.40 | 6,013 | — | — |
| 2011-04-19 | $122.40 | $122.40 | 3,845 | — | — |
| 2011-04-18 | $118.80 | $118.80 | 4,349 | — | — |
| 2011-04-15 | $123.60 | $123.60 | 6,075 | — | — |
| 2011-04-14 | $120.00 | $120.00 | 4,033 | — | — |
| 2011-04-13 | $120.00 | $120.00 | 6,299 | — | — |
| 2011-04-12 | $117.60 | $117.60 | 14,221 | — | — |
| 2011-04-11 | $122.40 | $122.40 | 17,027 | — | — |
| 2011-04-08 | $138.00 | $138.00 | 16,989 | — | — |
| 2011-04-07 | $133.20 | $133.20 | 4,951 | — | — |
| 2011-04-06 | $132.00 | $132.00 | 7,759 | — | — |
| 2011-04-05 | $127.20 | $127.20 | 12,203 | — | — |
| 2011-04-04 | $136.80 | $136.80 | 4,254 | — | — |
| 2011-04-01 | $139.20 | $139.20 | 7,783 | — | — |
| 2011-03-31 | $140.40 | $140.40 | 20,065 | — | — |
| 2011-03-30 | $142.80 | $142.80 | 15,868 | — | — |
| 2011-03-29 | $153.60 | $153.60 | 10,833 | — | — |
| 2011-03-28 | $154.80 | $154.80 | 33,695 | — | — |
| 2011-03-25 | $142.80 | $142.80 | 6,681 | — | — |
| 2011-03-24 | $140.40 | $140.40 | 10,691 | — | — |
| 2011-03-23 | $145.20 | $145.20 | 20,102 | — | — |
| 2011-03-22 | $140.40 | $140.40 | 9,468 | — | — |
| 2011-03-21 | $138.00 | $138.00 | 9,803 | — | — |
| 2011-03-18 | $126.00 | $126.00 | 8,910 | — | — |
| 2011-03-17 | $129.60 | $129.60 | 18,222 | — | — |
| 2011-03-16 | $112.80 | $112.80 | 9,252 | — | — |
| 2011-03-15 | $110.40 | $110.40 | 13,028 | — | — |
| 2011-03-14 | $116.40 | $116.40 | 9,547 | — | — |
| 2011-03-11 | $124.80 | $124.80 | 12,832 | — | — |
| 2011-03-10 | $123.60 | $123.60 | 23,787 | — | — |
| 2011-03-09 | $130.80 | $130.80 | 16,867 | — | — |
| 2011-03-08 | $140.40 | $140.40 | 17,948 | — | — |
| 2011-03-07 | $159.60 | $159.60 | 42,441 | — | — |
| 2011-03-04 | $151.20 | $151.20 | 43,613 | — | — |
| 2011-03-03 | $115.20 | $115.20 | 20,744 | — | — |
| 2011-03-02 | $129.60 | $129.60 | 54,488 | — | — |
| 2011-03-01 | $100.80 | $100.80 | 2,392 | — | — |
| 2011-02-28 | $98.40 | $98.40 | 4,488 | — | — |
| 2011-02-25 | $103.20 | $103.20 | 3,684 | — | — |
| 2011-02-24 | $97.20 | $97.20 | 14,450 | — | — |
| 2011-02-23 | $108.00 | $108.00 | 9,852 | — | — |
| 2011-02-22 | $94.80 | $94.80 | 3,444 | — | — |
| 2011-02-18 | $90.00 | $90.00 | 1,793 | — | — |
| 2011-02-17 | $88.80 | $88.80 | 2,580 | — | — |
| 2011-02-16 | $84.00 | $84.00 | 1,884 | — | — |
| 2011-02-15 | $80.40 | $80.40 | 948 | — | — |
| 2011-02-14 | $80.40 | $80.40 | 1,630 | — | — |
| 2011-02-11 | $82.80 | $82.80 | 1,063 | — | — |
| 2011-02-10 | $85.20 | $85.20 | 3,003 | — | — |
| 2011-02-09 | $86.40 | $86.40 | 4,793 | — | — |
| 2011-02-08 | $91.20 | $91.20 | 1,706 | — | — |
| 2011-02-07 | $93.60 | $93.60 | 3,082 | — | — |
| 2011-02-04 | $97.20 | $97.20 | 1,626 | — | — |
| 2011-02-03 | $100.80 | $100.80 | 1,677 | — | — |
| 2011-02-02 | $99.60 | $99.60 | 1,007 | — | — |
| 2011-02-01 | $103.20 | $103.20 | 4,728 | — | — |
| 2011-01-31 | $106.80 | $106.80 | 3,543 | — | — |
| 2011-01-28 | $100.80 | $100.80 | 3,453 | — | — |
| 2011-01-27 | $99.60 | $99.60 | 1,338 | — | — |
| 2011-01-26 | $100.80 | $100.80 | 2,248 | — | — |
| 2011-01-25 | $94.80 | $94.80 | 3,563 | — | — |
| 2011-01-24 | $98.40 | $98.40 | 2,619 | — | — |
| 2011-01-21 | $102.00 | $102.00 | 2,963 | — | — |
| 2011-01-20 | $105.60 | $105.60 | 4,301 | — | — |
| 2011-01-19 | $104.40 | $104.40 | 12,887 | — | — |
| 2011-01-18 | $112.80 | $112.80 | 20,813 | — | — |
| 2011-01-14 | $86.40 | $86.40 | 6,423 | — | — |
| 2011-01-13 | $92.40 | $92.40 | 6,706 | — | — |
| 2011-01-12 | $93.60 | $93.60 | 16,526 | — | — |
| 2011-01-11 | $74.40 | $74.40 | 684 | — | — |
| 2011-01-10 | $72.00 | $72.00 | 843 | — | — |
| 2011-01-07 | $72.00 | $72.00 | 946 | — | — |
| 2011-01-06 | $73.20 | $73.20 | 1,845 | — | — |
| 2011-01-05 | $76.80 | $76.80 | 899 | — | — |
| 2011-01-04 | $79.20 | $79.20 | 2,458 | — | — |
| 2011-01-03 | $79.20 | $79.20 | 1,847 | — | — |