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
- 1994-04-07 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 | $40.00 | $40.00 | 353 | — | — |
| 2011-12-29 | $39.00 | $39.00 | 15 | — | — |
| 2011-12-28 | $40.00 | $40.00 | 305 | — | — |
| 2011-12-27 | $39.00 | $39.00 | 655 | — | — |
| 2011-12-23 | $35.00 | $35.00 | 233 | — | — |
| 2011-12-22 | $31.00 | $31.00 | 200 | — | — |
| 2011-12-21 | $30.00 | $30.00 | 12 | — | — |
| 2011-12-20 | $37.00 | $37.00 | 108 | — | — |
| 2011-12-19 | $30.00 | $30.00 | 951 | — | — |
| 2011-12-16 | $36.00 | $36.00 | 1,772 | — | — |
| 2011-12-15 | $34.00 | $34.00 | 364 | — | — |
| 2011-12-14 | $33.00 | $33.00 | 72 | — | — |
| 2011-12-13 | $25.00 | $25.00 | 1,133 | — | — |
| 2011-12-12 | $28.00 | $28.00 | 1,831 | — | — |
| 2011-12-09 | $23.00 | $23.00 | 63 | — | — |
| 2011-12-08 | $22.00 | $22.00 | 2,878 | — | — |
| 2011-12-07 | $23.00 | $23.00 | 25 | — | — |
| 2011-12-06 | $23.00 | $23.00 | 951 | — | — |
| 2011-12-05 | $23.00 | $23.00 | 2,255 | — | — |
| 2011-12-02 | $23.00 | $23.00 | 40 | — | — |
| 2011-12-01 | $22.00 | $22.00 | 680 | — | — |
| 2011-11-30 | $22.00 | $22.00 | 2,036 | — | — |
| 2011-11-29 | $21.00 | $21.00 | 37 | — | — |
| 2011-11-28 | $25.00 | $25.00 | 101 | — | — |
| 2011-11-25 | $21.00 | $21.00 | 0 | — | — |
| 2011-11-23 | $21.00 | $21.00 | 0 | — | — |
| 2011-11-22 | $21.00 | $21.00 | 0 | — | — |
| 2011-11-21 | $21.00 | $21.00 | 0 | — | — |
| 2011-11-18 | $21.00 | $21.00 | 0 | — | — |
| 2011-11-17 | $21.00 | $21.00 | 25 | — | — |
| 2011-11-16 | $22.00 | $22.00 | 60 | — | — |
| 2011-11-15 | $24.00 | $24.00 | 0 | — | — |
| 2011-11-14 | $24.00 | $24.00 | 0 | — | — |
| 2011-11-11 | $24.00 | $24.00 | 225 | — | — |
| 2011-11-10 | $21.00 | $21.00 | 0 | — | — |
| 2011-11-09 | $21.00 | $21.00 | 1,968 | — | — |
| 2011-11-08 | $22.00 | $22.00 | 1,130 | — | — |
| 2011-11-07 | $22.00 | $22.00 | 40 | — | — |
| 2011-11-04 | $21.00 | $21.00 | 1,174 | — | — |
| 2011-11-03 | $22.00 | $22.00 | 1,335 | — | — |
| 2011-11-02 | $22.00 | $22.00 | 1,052 | — | — |
| 2011-11-01 | $21.00 | $21.00 | 470 | — | — |
| 2011-10-31 | $22.00 | $22.00 | 265 | — | — |
| 2011-10-28 | $23.00 | $23.00 | 1,512 | — | — |
| 2011-10-27 | $27.00 | $27.00 | 249 | — | — |
| 2011-10-26 | $22.00 | $22.00 | 62 | — | — |
| 2011-10-25 | $27.00 | $27.00 | 25 | — | — |
| 2011-10-24 | $22.00 | $22.00 | 2,115 | — | — |
| 2011-10-21 | $22.00 | $22.00 | 258 | — | — |
| 2011-10-20 | $24.00 | $24.00 | 243 | — | — |
| 2011-10-19 | $23.00 | $23.00 | 4 | — | — |
| 2011-10-18 | $29.00 | $29.00 | 0 | — | — |
| 2011-10-17 | $29.00 | $29.00 | 0 | — | — |
| 2011-10-14 | $29.00 | $29.00 | 0 | — | — |
| 2011-10-13 | $29.00 | $29.00 | 251 | — | — |
| 2011-10-12 | $27.00 | $27.00 | 400 | — | — |
| 2011-10-11 | $28.00 | $28.00 | 100 | — | — |
| 2011-10-10 | $30.00 | $30.00 | 0 | — | — |
| 2011-10-07 | $30.00 | $30.00 | 0 | — | — |
| 2011-10-06 | $30.00 | $30.00 | 0 | — | — |
| 2011-10-05 | $30.00 | $30.00 | 0 | — | — |
| 2011-10-04 | $30.00 | $30.00 | 88 | — | — |
| 2011-10-03 | $30.00 | $30.00 | 250 | — | — |
| 2011-09-30 | $35.00 | $35.00 | 974 | — | — |
| 2011-09-29 | $30.00 | $30.00 | 0 | — | — |
| 2011-09-28 | $30.00 | $30.00 | 0 | — | — |
| 2011-09-27 | $30.00 | $30.00 | 3 | — | — |
| 2011-09-26 | $30.00 | $30.00 | 108 | — | — |
| 2011-09-23 | $27.00 | $27.00 | 177 | — | — |
| 2011-09-22 | $30.00 | $30.00 | 10 | — | — |
| 2011-09-21 | $30.00 | $30.00 | 50 | — | — |
| 2011-09-20 | $30.00 | $30.00 | 58 | — | — |
| 2011-09-19 | $30.00 | $30.00 | 467 | — | — |
| 2011-09-16 | $33.00 | $33.00 | 100 | — | — |
| 2011-09-15 | $35.00 | $35.00 | 50 | — | — |
| 2011-09-14 | $36.00 | $36.00 | 70 | — | — |
| 2011-09-13 | $48.00 | $48.00 | 0 | — | — |
| 2011-09-12 | $48.00 | $48.00 | 188 | — | — |
| 2011-09-09 | $39.00 | $39.00 | 0 | — | — |
| 2011-09-08 | $39.00 | $39.00 | 10 | — | — |
| 2011-09-07 | $40.00 | $40.00 | 156 | — | — |
| 2011-09-06 | $27.00 | $27.00 | 0 | — | — |
| 2011-09-02 | $27.00 | $27.00 | 10 | — | — |
| 2011-09-01 | $40.00 | $40.00 | 82 | — | — |
| 2011-08-31 | $40.00 | $40.00 | 7 | — | — |
| 2011-08-30 | $42.00 | $42.00 | 0 | — | — |
| 2011-08-29 | $42.00 | $42.00 | 0 | — | — |
| 2011-08-26 | $42.00 | $42.00 | 0 | — | — |
| 2011-08-25 | $42.00 | $42.00 | 33 | — | — |
| 2011-08-24 | $32.00 | $32.00 | 333 | — | — |
| 2011-08-23 | $35.00 | $35.00 | 548 | — | — |
| 2011-08-22 | $38.00 | $38.00 | 672 | — | — |
| 2011-08-19 | $39.00 | $39.00 | 172 | — | — |
| 2011-08-18 | $39.00 | $39.00 | 0 | — | — |
| 2011-08-17 | $39.00 | $39.00 | 0 | — | — |
| 2011-08-16 | $39.00 | $39.00 | 0 | — | — |
| 2011-08-15 | $39.00 | $39.00 | 0 | — | — |
| 2011-08-12 | $39.00 | $39.00 | 100 | — | — |
| 2011-08-11 | $37.00 | $37.00 | 26 | — | — |
| 2011-08-10 | $50.00 | $50.00 | 0 | — | — |
| 2011-08-09 | $50.00 | $50.00 | 0 | — | — |
| 2011-08-08 | $50.00 | $50.00 | 0 | — | — |
| 2011-08-05 | $50.00 | $50.00 | 10 | — | — |
| 2011-08-04 | $49.00 | $49.00 | 0 | — | — |
| 2011-08-03 | $49.00 | $49.00 | 4 | — | — |
| 2011-08-02 | $43.00 | $43.00 | 0 | — | — |
| 2011-08-01 | $43.00 | $43.00 | 44 | — | — |
| 2011-07-29 | $50.00 | $50.00 | 295 | — | — |
| 2011-07-28 | $40.00 | $40.00 | 422 | — | — |
| 2011-07-27 | $36.00 | $36.00 | 431 | — | — |
| 2011-07-26 | $40.00 | $40.00 | 500 | — | — |
| 2011-07-25 | $40.00 | $40.00 | 18 | — | — |
| 2011-07-22 | $37.00 | $37.00 | 788 | — | — |
| 2011-07-21 | $38.00 | $38.00 | 0 | — | — |
| 2011-07-20 | $38.00 | $38.00 | 50 | — | — |
| 2011-07-19 | $34.00 | $34.00 | 419 | — | — |
| 2011-07-18 | $35.00 | $35.00 | 895 | — | — |
| 2011-07-15 | $41.00 | $41.00 | 150 | — | — |
| 2011-07-14 | $43.00 | $43.00 | 160 | — | — |
| 2011-07-13 | $45.00 | $45.00 | 153 | — | — |
| 2011-07-12 | $45.00 | $45.00 | 109 | — | — |
| 2011-07-11 | $45.00 | $45.00 | 459 | — | — |
| 2011-07-08 | $46.00 | $46.00 | 1,408 | — | — |
| 2011-07-07 | $50.00 | $50.00 | 200 | — | — |
| 2011-07-06 | $50.00 | $50.00 | 100 | — | — |
| 2011-07-05 | $50.00 | $50.00 | 307 | — | — |
| 2011-07-01 | $53.00 | $53.00 | 181 | — | — |
| 2011-06-30 | $52.00 | $52.00 | 250 | — | — |
| 2011-06-29 | $52.00 | $52.00 | 30 | — | — |
| 2011-06-28 | $53.00 | $53.00 | 131 | — | — |
| 2011-06-27 | $54.00 | $54.00 | 686 | — | — |
| 2011-06-24 | $60.00 | $60.00 | 375 | — | — |
| 2011-06-23 | $56.00 | $56.00 | 217 | — | — |
| 2011-06-22 | $60.00 | $60.00 | 0 | — | — |
| 2011-06-21 | $60.00 | $60.00 | 215 | — | — |
| 2011-06-20 | $55.00 | $55.00 | 143 | — | — |
| 2011-06-17 | $70.00 | $70.00 | 0 | — | — |
| 2011-06-16 | $70.00 | $70.00 | 25 | — | — |
| 2011-06-15 | $71.00 | $71.00 | 141 | — | — |
| 2011-06-14 | $60.00 | $60.00 | 264 | — | — |
| 2011-06-13 | $56.00 | $56.00 | 285 | — | — |
| 2011-06-10 | $60.00 | $60.00 | 176 | — | — |
| 2011-06-09 | $60.00 | $60.00 | 104 | — | — |
| 2011-06-08 | $60.00 | $60.00 | 152 | — | — |
| 2011-06-07 | $60.00 | $60.00 | 550 | — | — |
| 2011-06-06 | $60.00 | $60.00 | 800 | — | — |
| 2011-06-03 | $60.00 | $60.00 | 110 | — | — |
| 2011-06-02 | $60.00 | $60.00 | 0 | — | — |
| 2011-06-01 | $60.00 | $60.00 | 198 | — | — |
| 2011-05-31 | $60.00 | $60.00 | 138 | — | — |
| 2011-05-27 | $64.00 | $64.00 | 70 | — | — |
| 2011-05-26 | $60.00 | $60.00 | 228 | — | — |
| 2011-05-25 | $62.00 | $62.00 | 396 | — | — |
| 2011-05-24 | $65.00 | $65.00 | 140 | — | — |
| 2011-05-23 | $62.00 | $62.00 | 35 | — | — |
| 2011-05-20 | $65.00 | $65.00 | 52 | — | — |
| 2011-05-19 | $66.00 | $66.00 | 25 | — | — |
| 2011-05-18 | $65.00 | $65.00 | 573 | — | — |
| 2011-05-17 | $56.00 | $56.00 | 546 | — | — |
| 2011-05-16 | $65.00 | $65.00 | 190 | — | — |
| 2011-05-13 | $63.00 | $63.00 | 1,074 | — | — |
| 2011-05-12 | $69.00 | $69.00 | 121 | — | — |
| 2011-05-11 | $67.00 | $67.00 | 1 | — | — |
| 2011-05-10 | $65.00 | $65.00 | 355 | — | — |
| 2011-05-09 | $63.00 | $63.00 | 147 | — | — |
| 2011-05-06 | $70.00 | $70.00 | 98 | — | — |
| 2011-05-05 | $67.00 | $67.00 | 75 | — | — |
| 2011-05-04 | $64.00 | $64.00 | 230 | — | — |
| 2011-05-03 | $62.00 | $62.00 | 154 | — | — |
| 2011-05-02 | $64.00 | $64.00 | 263 | — | — |
| 2011-04-29 | $60.00 | $60.00 | 570 | — | — |
| 2011-04-28 | $60.00 | $60.00 | 1,156 | — | — |
| 2011-04-27 | $64.00 | $64.00 | 52 | — | — |
| 2011-04-26 | $60.00 | $60.00 | 192 | — | — |
| 2011-04-25 | $64.00 | $64.00 | 278 | — | — |
| 2011-04-21 | $62.00 | $62.00 | 425 | — | — |
| 2011-04-20 | $65.00 | $65.00 | 388 | — | — |
| 2011-04-19 | $70.00 | $70.00 | 103 | — | — |
| 2011-04-18 | $53.00 | $53.00 | 65 | — | — |
| 2011-04-15 | $67.00 | $67.00 | 172 | — | — |
| 2011-04-14 | $65.00 | $65.00 | 605 | — | — |
| 2011-04-13 | $65.00 | $65.00 | 235 | — | — |
| 2011-04-12 | $58.00 | $58.00 | 113 | — | — |
| 2011-04-11 | $58.00 | $58.00 | 246 | — | — |
| 2011-04-08 | $64.00 | $64.00 | 0 | — | — |
| 2011-04-07 | $64.00 | $64.00 | 78 | — | — |
| 2011-04-06 | $60.00 | $60.00 | 27 | — | — |
| 2011-04-05 | $60.00 | $60.00 | 112 | — | — |
| 2011-04-04 | $65.00 | $65.00 | 252 | — | — |
| 2011-04-01 | $65.00 | $65.00 | 239 | — | — |
| 2011-03-31 | $58.00 | $58.00 | 206 | — | — |
| 2011-03-30 | $66.00 | $66.00 | 59 | — | — |
| 2011-03-29 | $61.00 | $61.00 | 320 | — | — |
| 2011-03-28 | $60.00 | $60.00 | 133 | — | — |
| 2011-03-25 | $61.00 | $61.00 | 101 | — | — |
| 2011-03-24 | $70.00 | $70.00 | 76 | — | — |
| 2011-03-23 | $67.00 | $67.00 | 209 | — | — |
| 2011-03-22 | $69.00 | $69.00 | 50 | — | — |
| 2011-03-21 | $67.00 | $67.00 | 17 | — | — |
| 2011-03-18 | $75.00 | $75.00 | 76 | — | — |
| 2011-03-17 | $64.00 | $64.00 | 77 | — | — |
| 2011-03-16 | $65.00 | $65.00 | 55 | — | — |
| 2011-03-15 | $69.00 | $69.00 | 0 | — | — |
| 2011-03-14 | $69.00 | $69.00 | 90 | — | — |
| 2011-03-11 | $71.00 | $71.00 | 44 | — | — |
| 2011-03-10 | $78.00 | $78.00 | 470 | — | — |
| 2011-03-09 | $80.00 | $80.00 | 358 | — | — |
| 2011-03-08 | $65.00 | $65.00 | 150 | — | — |
| 2011-03-07 | $76.00 | $76.00 | 1,967 | — | — |
| 2011-03-04 | $62.00 | $62.00 | 520 | — | — |
| 2011-03-03 | $60.00 | $60.00 | 237 | — | — |
| 2011-03-02 | $60.00 | $60.00 | 226 | — | — |
| 2011-03-01 | $62.00 | $62.00 | 204 | — | — |
| 2011-02-28 | $59.00 | $59.00 | 673 | — | — |
| 2011-02-25 | $58.00 | $58.00 | 659 | — | — |
| 2011-02-24 | $52.00 | $52.00 | 145 | — | — |
| 2011-02-23 | $60.00 | $60.00 | 501 | — | — |
| 2011-02-22 | $52.00 | $52.00 | 40 | — | — |
| 2011-02-18 | $52.00 | $52.00 | 75 | — | — |
| 2011-02-17 | $56.00 | $56.00 | 229 | — | — |
| 2011-02-16 | $59.00 | $59.00 | 50 | — | — |
| 2011-02-15 | $55.00 | $55.00 | 208 | — | — |
| 2011-02-14 | $52.00 | $52.00 | 220 | — | — |
| 2011-02-11 | $55.00 | $55.00 | 272 | — | — |
| 2011-02-10 | $60.00 | $60.00 | 320 | — | — |
| 2011-02-09 | $58.00 | $58.00 | 2 | — | — |
| 2011-02-08 | $58.00 | $58.00 | 77 | — | — |
| 2011-02-07 | $55.00 | $55.00 | 75 | — | — |
| 2011-02-04 | $56.00 | $56.00 | 216 | — | — |
| 2011-02-03 | $53.00 | $53.00 | 335 | — | — |
| 2011-02-02 | $49.00 | $49.00 | 161 | — | — |
| 2011-02-01 | $49.00 | $49.00 | 329 | — | — |
| 2011-01-31 | $50.00 | $50.00 | 0 | — | — |
| 2011-01-28 | $50.00 | $50.00 | 324 | — | — |
| 2011-01-27 | $40.00 | $40.00 | 165 | — | — |
| 2011-01-26 | $40.00 | $40.00 | 10 | — | — |
| 2011-01-25 | $40.00 | $40.00 | 500 | — | — |
| 2011-01-24 | $43.00 | $43.00 | 325 | — | — |
| 2011-01-21 | $40.00 | $40.00 | 0 | — | — |
| 2011-01-20 | $40.00 | $40.00 | 390 | — | — |
| 2011-01-19 | $41.00 | $41.00 | 0 | — | — |
| 2011-01-18 | $41.00 | $41.00 | 0 | — | — |
| 2011-01-14 | $41.00 | $41.00 | 3 | — | — |
| 2011-01-13 | $44.00 | $44.00 | 50 | — | — |
| 2011-01-12 | $44.00 | $44.00 | 0 | — | — |
| 2011-01-11 | $44.00 | $44.00 | 296 | — | — |
| 2011-01-10 | $44.00 | $44.00 | 18 | — | — |
| 2011-01-07 | $44.00 | $44.00 | 124 | — | — |
| 2011-01-06 | $42.00 | $42.00 | 275 | — | — |
| 2011-01-05 | $40.00 | $40.00 | 50 | — | — |
| 2011-01-04 | $38.00 | $38.00 | 120 | — | — |
| 2011-01-03 | $41.00 | $41.00 | 93 | — | — |