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
- 2011-02-11 to 2026-09-03
- 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 | $38.40 | $38.40 | 1,020 | — | — |
| 2011-12-29 | $42.80 | $42.80 | 55 | — | — |
| 2011-12-28 | $42.80 | $42.80 | 75 | — | — |
| 2011-12-27 | $41.60 | $41.60 | 860 | — | — |
| 2011-12-23 | $42.00 | $42.00 | 535 | — | — |
| 2011-12-22 | $42.00 | $42.00 | 1,275 | — | — |
| 2011-12-21 | $49.60 | $49.60 | 370 | — | — |
| 2011-12-20 | $51.60 | $51.60 | 0 | — | — |
| 2011-12-19 | $51.60 | $51.60 | 280 | — | — |
| 2011-12-16 | $54.00 | $54.00 | 70 | — | — |
| 2011-12-15 | $55.40 | $55.40 | 90 | — | — |
| 2011-12-14 | $55.40 | $55.40 | 0 | — | — |
| 2011-12-13 | $55.40 | $55.40 | 135 | — | — |
| 2011-12-12 | $55.00 | $55.00 | 230 | — | — |
| 2011-12-09 | $54.00 | $54.00 | 145 | — | — |
| 2011-12-08 | $54.80 | $54.80 | 0 | — | — |
| 2011-12-07 | $54.80 | $54.80 | 30 | — | — |
| 2011-12-06 | $54.40 | $54.40 | 10 | — | — |
| 2011-12-05 | $56.00 | $56.00 | 70 | — | — |
| 2011-12-02 | $57.00 | $57.00 | 410 | — | — |
| 2011-12-01 | $58.20 | $58.20 | 995 | — | — |
| 2011-11-30 | $59.80 | $59.80 | 500 | — | — |
| 2011-11-29 | $57.60 | $57.60 | 185 | — | — |
| 2011-11-28 | $58.20 | $58.20 | 415 | — | — |
| 2011-11-25 | $58.00 | $58.00 | 130 | — | — |
| 2011-11-23 | $58.00 | $58.00 | 75 | — | — |
| 2011-11-22 | $57.40 | $57.40 | 30 | — | — |
| 2011-11-21 | $57.60 | $57.60 | 155 | — | — |
| 2011-11-18 | $57.40 | $57.40 | 50 | — | — |
| 2011-11-17 | $58.40 | $58.40 | 5 | — | — |
| 2011-11-16 | $58.40 | $58.40 | 165 | — | — |
| 2011-11-15 | $59.00 | $59.00 | 160 | — | — |
| 2011-11-14 | $59.00 | $59.00 | 5,110 | — | — |
| 2011-11-11 | $55.40 | $55.40 | 10 | — | — |
| 2011-11-10 | $55.20 | $55.20 | 115 | — | — |
| 2011-11-09 | $57.60 | $57.60 | 5 | — | — |
| 2011-11-08 | $55.60 | $55.60 | 95 | — | — |
| 2011-11-07 | $58.00 | $58.00 | 0 | — | — |
| 2011-11-04 | $58.00 | $58.00 | 205 | — | — |
| 2011-11-03 | $58.40 | $58.40 | 50 | — | — |
| 2011-11-02 | $59.20 | $59.20 | 0 | — | — |
| 2011-11-01 | $59.20 | $59.20 | 0 | — | — |
| 2011-10-31 | $59.20 | $59.20 | 330 | — | — |
| 2011-10-28 | $58.20 | $58.20 | 420 | — | — |
| 2011-10-27 | $59.40 | $59.40 | 215 | — | — |
| 2011-10-26 | $59.20 | $59.20 | 355 | — | — |
| 2011-10-25 | $60.20 | $60.20 | 390 | — | — |
| 2011-10-24 | $61.00 | $61.00 | 650 | — | — |
| 2011-10-21 | $57.80 | $57.80 | 0 | — | — |
| 2011-10-20 | $57.80 | $57.80 | 655 | — | — |
| 2011-10-19 | $58.40 | $58.40 | 0 | — | — |
| 2011-10-18 | $58.40 | $58.40 | 10 | — | — |
| 2011-10-17 | $58.40 | $58.40 | 295 | — | — |
| 2011-10-14 | $60.00 | $60.00 | 285 | — | — |
| 2011-10-13 | $60.40 | $60.40 | 340 | — | — |
| 2011-10-12 | $60.00 | $60.00 | 15 | — | — |
| 2011-10-11 | $60.00 | $60.00 | 25 | — | — |
| 2011-10-10 | $60.80 | $60.80 | 0 | — | — |
| 2011-10-07 | $60.80 | $60.80 | 0 | — | — |
| 2011-10-06 | $60.80 | $60.80 | 105 | — | — |
| 2011-10-05 | $61.00 | $61.00 | 0 | — | — |
| 2011-10-04 | $61.00 | $61.00 | 495 | — | — |
| 2011-10-03 | $64.60 | $64.60 | 100 | — | — |
| 2011-09-30 | $64.20 | $64.20 | 50 | — | — |
| 2011-09-29 | $65.00 | $65.00 | 45 | — | — |
| 2011-09-28 | $64.20 | $64.20 | 110 | — | — |
| 2011-09-27 | $65.00 | $65.00 | 460 | — | — |
| 2011-09-26 | $65.00 | $65.00 | 45 | — | — |
| 2011-09-23 | $64.40 | $64.40 | 260 | — | — |
| 2011-09-22 | $66.20 | $66.20 | 150 | — | — |
| 2011-09-21 | $67.00 | $67.00 | 295 | — | — |
| 2011-09-20 | $68.80 | $68.80 | 460 | — | — |
| 2011-09-19 | $68.00 | $68.00 | 330 | — | — |
| 2011-09-16 | $65.00 | $65.00 | 570 | — | — |
| 2011-09-15 | $68.00 | $68.00 | 155 | — | — |
| 2011-09-14 | $71.60 | $71.60 | 105 | — | — |
| 2011-09-13 | $68.00 | $68.00 | 505 | — | — |
| 2011-09-12 | $66.60 | $66.60 | 100 | — | — |
| 2011-09-09 | $65.20 | $65.20 | 10 | — | — |
| 2011-09-08 | $66.00 | $66.00 | 10 | — | — |
| 2011-09-07 | $66.00 | $66.00 | 455 | — | — |
| 2011-09-06 | $63.40 | $63.40 | 550 | — | — |
| 2011-09-02 | $62.00 | $62.00 | 0 | — | — |
| 2011-09-01 | $62.00 | $62.00 | 555 | — | — |
| 2011-08-31 | $68.00 | $68.00 | 375 | — | — |
| 2011-08-30 | $62.40 | $62.40 | 80 | — | — |
| 2011-08-29 | $64.80 | $64.80 | 80 | — | — |
| 2011-08-26 | $62.20 | $62.20 | 15 | — | — |
| 2011-08-25 | $62.20 | $62.20 | 95 | — | — |
| 2011-08-24 | $62.20 | $62.20 | 200 | — | — |
| 2011-08-23 | $60.00 | $60.00 | 185 | — | — |
| 2011-08-22 | $58.00 | $58.00 | 880 | — | — |
| 2011-08-19 | $69.00 | $69.00 | 20 | — | — |
| 2011-08-18 | $70.40 | $70.40 | 0 | — | — |
| 2011-08-17 | $70.40 | $70.40 | 25 | — | — |
| 2011-08-16 | $69.80 | $69.80 | 5 | — | — |
| 2011-08-15 | $71.40 | $71.40 | 210 | — | — |
| 2011-08-12 | $74.00 | $74.00 | 460 | — | — |
| 2011-08-11 | $74.00 | $74.00 | 205 | — | — |
| 2011-08-10 | $72.00 | $72.00 | 350 | — | — |
| 2011-08-09 | $69.00 | $69.00 | 250 | — | — |
| 2011-08-08 | $75.60 | $75.60 | 510 | — | — |
| 2011-08-05 | $80.20 | $80.20 | 110 | — | — |
| 2011-08-04 | $78.00 | $78.00 | 30 | — | — |
| 2011-08-03 | $80.20 | $80.20 | 65 | — | — |
| 2011-08-02 | $79.00 | $79.00 | 65 | — | — |
| 2011-08-01 | $83.00 | $83.00 | 80 | — | — |
| 2011-07-29 | $82.00 | $82.00 | 500 | — | — |
| 2011-07-28 | $79.80 | $79.80 | 340 | — | — |
| 2011-07-27 | $79.40 | $79.40 | 1,510 | — | — |
| 2011-07-26 | $83.60 | $83.60 | 495 | — | — |
| 2011-07-25 | $86.40 | $86.40 | 390 | — | — |
| 2011-07-22 | $87.60 | $87.60 | 2,345 | — | — |
| 2011-07-21 | $88.00 | $88.00 | 320 | — | — |
| 2011-07-20 | $90.00 | $90.00 | 195 | — | — |
| 2011-07-19 | $89.60 | $89.60 | 5 | — | — |
| 2011-07-18 | $88.40 | $88.40 | 110 | — | — |
| 2011-07-15 | $88.40 | $88.40 | 515 | — | — |
| 2011-07-14 | $92.80 | $92.80 | 80 | — | — |
| 2011-07-13 | $91.40 | $91.40 | 310 | — | — |
| 2011-07-12 | $91.40 | $91.40 | 595 | — | — |
| 2011-07-11 | $86.20 | $86.20 | 255 | — | — |
| 2011-07-08 | $85.00 | $85.00 | 435 | — | — |
| 2011-07-07 | $87.40 | $87.40 | 190 | — | — |
| 2011-07-06 | $89.40 | $89.40 | 0 | — | — |
| 2011-07-05 | $89.40 | $89.40 | 135 | — | — |
| 2011-07-01 | $88.00 | $88.00 | 480 | — | — |
| 2011-06-30 | $91.80 | $91.80 | 475 | — | — |
| 2011-06-29 | $90.20 | $90.20 | 25 | — | — |
| 2011-06-28 | $90.20 | $90.20 | 170 | — | — |
| 2011-06-27 | $89.80 | $89.80 | 610 | — | — |
| 2011-06-24 | $90.80 | $90.80 | 460 | — | — |
| 2011-06-23 | $89.80 | $89.80 | 285 | — | — |
| 2011-06-22 | $89.00 | $89.00 | 40 | — | — |
| 2011-06-21 | $88.20 | $88.20 | 1,120 | — | — |
| 2011-06-20 | $86.20 | $86.20 | 570 | — | — |
| 2011-06-17 | $84.40 | $84.40 | 1,225 | — | — |
| 2011-06-16 | $91.80 | $91.80 | 90 | — | — |
| 2011-06-15 | $91.80 | $91.80 | 590 | — | — |
| 2011-06-14 | $91.20 | $91.20 | 410 | — | — |
| 2011-06-13 | $92.80 | $92.80 | 535 | — | — |
| 2011-06-10 | $90.00 | $90.00 | 220 | — | — |
| 2011-06-09 | $93.80 | $93.80 | 995 | — | — |
| 2011-06-08 | $88.00 | $88.00 | 775 | — | — |
| 2011-06-07 | $92.20 | $92.20 | 605 | — | — |
| 2011-06-06 | $95.00 | $95.00 | 1,050 | — | — |
| 2011-06-03 | $94.80 | $94.80 | 1,580 | — | — |
| 2011-06-02 | $94.00 | $94.00 | 845 | — | — |
| 2011-06-01 | $89.00 | $89.00 | 675 | — | — |
| 2011-05-31 | $96.00 | $96.00 | 1,965 | — | — |
| 2011-05-27 | $92.40 | $92.40 | 1,625 | — | — |
| 2011-05-26 | $82.40 | $82.40 | 2,135 | — | — |
| 2011-05-25 | $79.00 | $79.00 | 4,575 | — | — |
| 2011-05-24 | $81.00 | $81.00 | 550 | — | — |
| 2011-05-23 | $81.40 | $81.40 | 1,175 | — | — |
| 2011-05-20 | $83.40 | $83.40 | 705 | — | — |
| 2011-05-19 | $83.80 | $83.80 | 2,905 | — | — |
| 2011-05-18 | $80.80 | $80.80 | 2,385 | — | — |
| 2011-05-17 | $73.60 | $73.60 | 255 | — | — |
| 2011-05-16 | $73.00 | $73.00 | 240 | — | — |
| 2011-05-13 | $70.00 | $70.00 | 255 | — | — |
| 2011-05-12 | $68.80 | $68.80 | 15 | — | — |
| 2011-05-11 | $67.00 | $67.00 | 135 | — | — |
| 2011-05-10 | $65.60 | $65.60 | 1,440 | — | — |
| 2011-05-09 | $67.60 | $67.60 | 260 | — | — |
| 2011-05-06 | $68.60 | $68.60 | 1,350 | — | — |
| 2011-05-05 | $66.00 | $66.00 | 10 | — | — |
| 2011-05-04 | $64.00 | $64.00 | 600 | — | — |
| 2011-05-03 | $67.00 | $67.00 | 70 | — | — |
| 2011-05-02 | $68.20 | $68.20 | 60 | — | — |
| 2011-04-29 | $68.40 | $68.40 | 465 | — | — |
| 2011-04-28 | $67.00 | $67.00 | 985 | — | — |
| 2011-04-27 | $68.60 | $68.60 | 960 | — | — |
| 2011-04-26 | $66.00 | $66.00 | 1,505 | — | — |
| 2011-04-25 | $63.40 | $63.40 | 80 | — | — |
| 2011-04-21 | $62.40 | $62.40 | 100 | — | — |
| 2011-04-20 | $61.20 | $61.20 | 475 | — | — |
| 2011-04-19 | $60.40 | $60.40 | 245 | — | — |
| 2011-04-18 | $62.80 | $62.80 | 815 | — | — |
| 2011-04-15 | $63.00 | $63.00 | 90 | — | — |
| 2011-04-14 | $62.40 | $62.40 | 335 | — | — |
| 2011-04-13 | $65.00 | $65.00 | 145 | — | — |
| 2011-04-12 | $65.00 | $65.00 | 210 | — | — |
| 2011-04-11 | $65.00 | $65.00 | 550 | — | — |
| 2011-04-08 | $64.40 | $64.40 | 135 | — | — |
| 2011-04-07 | $66.00 | $66.00 | 410 | — | — |
| 2011-04-06 | $67.60 | $67.60 | 375 | — | — |
| 2011-04-05 | $65.00 | $65.00 | 250 | — | — |
| 2011-04-04 | $67.00 | $67.00 | 1,295 | — | — |
| 2011-04-01 | $67.60 | $67.60 | 265 | — | — |
| 2011-03-31 | $68.60 | $68.60 | 720 | — | — |
| 2011-03-30 | $68.40 | $68.40 | 795 | — | — |
| 2011-03-29 | $70.80 | $70.80 | 1,020 | — | — |
| 2011-03-28 | $71.60 | $71.60 | 165 | — | — |
| 2011-03-25 | $69.40 | $69.40 | 715 | — | — |
| 2011-03-24 | $67.40 | $67.40 | 270 | — | — |
| 2011-03-23 | $66.60 | $66.60 | 3,420 | — | — |
| 2011-03-22 | $67.80 | $67.80 | 225 | — | — |
| 2011-03-21 | $71.80 | $71.80 | 2,435 | — | — |
| 2011-03-18 | $62.40 | $62.40 | 780 | — | — |
| 2011-03-17 | $68.60 | $68.60 | 245 | — | — |
| 2011-03-16 | $70.20 | $70.20 | 850 | — | — |
| 2011-03-15 | $69.80 | $69.80 | 660 | — | — |
| 2011-03-14 | $66.00 | $66.00 | 50 | — | — |
| 2011-03-11 | $63.40 | $63.40 | 175 | — | — |
| 2011-03-10 | $65.00 | $65.00 | 1,805 | — | — |
| 2011-03-09 | $70.00 | $70.00 | 5,795 | — | — |
| 2011-03-08 | $62.20 | $62.20 | 1,705 | — | — |
| 2011-03-07 | $61.80 | $61.80 | 1,775 | — | — |
| 2011-03-04 | $66.00 | $66.00 | 2,095 | — | — |
| 2011-03-03 | $68.00 | $68.00 | 2,595 | — | — |
| 2011-03-02 | $69.00 | $69.00 | 1,255 | — | — |
| 2011-03-01 | $71.80 | $71.80 | 3,820 | — | — |
| 2011-02-28 | $72.40 | $72.40 | 1,885 | — | — |
| 2011-02-25 | $71.80 | $71.80 | 480 | — | — |
| 2011-02-24 | $75.00 | $75.00 | 1,635 | — | — |
| 2011-02-23 | $79.20 | $79.20 | 1,745 | — | — |
| 2011-02-22 | $77.20 | $77.20 | 2,580 | — | — |
| 2011-02-18 | $73.00 | $73.00 | 5,540 | — | — |
| 2011-02-17 | $77.00 | $77.00 | 3,000 | — | — |
| 2011-02-16 | $84.80 | $84.80 | 475 | — | — |
| 2011-02-15 | $86.20 | $86.20 | 1,870 | — | — |
| 2011-02-14 | $87.60 | $87.60 | 3,315 | — | — |
| 2011-02-11 | $91.00 | $91.00 | 94,985 | — | — |