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
- 2005-09-01 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 | $76.00 | $76.00 | 1,300 | — | — |
| 2011-12-29 | $76.00 | $76.00 | 663 | — | — |
| 2011-12-28 | $62.00 | $62.00 | 3,417 | — | — |
| 2011-12-27 | $56.00 | $56.00 | 1,070 | — | — |
| 2011-12-23 | $56.00 | $56.00 | 20 | — | — |
| 2011-12-22 | $56.00 | $56.00 | 1,865 | — | — |
| 2011-12-21 | $50.00 | $50.00 | 209 | — | — |
| 2011-12-20 | $40.00 | $40.00 | 0 | — | — |
| 2011-12-19 | $40.00 | $40.00 | 0 | — | — |
| 2011-12-16 | $40.00 | $40.00 | 75 | — | — |
| 2011-12-15 | $44.00 | $44.00 | 10 | — | — |
| 2011-12-14 | $44.00 | $44.00 | 5 | — | — |
| 2011-12-13 | $44.00 | $44.00 | 0 | — | — |
| 2011-12-12 | $44.00 | $44.00 | 0 | — | — |
| 2011-12-09 | $44.00 | $44.00 | 0 | — | — |
| 2011-12-08 | $44.00 | $44.00 | 3 | — | — |
| 2011-12-07 | $44.00 | $44.00 | 0 | — | — |
| 2011-12-06 | $44.00 | $44.00 | 3 | — | — |
| 2011-12-05 | $56.00 | $56.00 | 0 | — | — |
| 2011-12-02 | $56.00 | $56.00 | 0 | — | — |
| 2011-12-01 | $56.00 | $56.00 | 0 | — | — |
| 2011-11-30 | $56.00 | $56.00 | 0 | — | — |
| 2011-11-29 | $56.00 | $56.00 | 1 | — | — |
| 2011-11-28 | $52.00 | $52.00 | 0 | — | — |
| 2011-11-25 | $52.00 | $52.00 | 0 | — | — |
| 2011-11-23 | $52.00 | $52.00 | 0 | — | — |
| 2011-11-22 | $52.00 | $52.00 | 0 | — | — |
| 2011-11-21 | $52.00 | $52.00 | 8 | — | — |
| 2011-11-18 | $52.00 | $52.00 | 0 | — | — |
| 2011-11-17 | $52.00 | $52.00 | 0 | — | — |
| 2011-11-16 | $52.00 | $52.00 | 8 | — | — |
| 2011-11-15 | $52.00 | $52.00 | 37 | — | — |
| 2011-11-14 | $54.00 | $54.00 | 0 | — | — |
| 2011-11-11 | $54.00 | $54.00 | 0 | — | — |
| 2011-11-10 | $54.00 | $54.00 | 5 | — | — |
| 2011-11-09 | $52.00 | $52.00 | 0 | — | — |
| 2011-11-08 | $52.00 | $52.00 | 10 | — | — |
| 2011-11-07 | $52.00 | $52.00 | 10 | — | — |
| 2011-11-04 | $52.00 | $52.00 | 54 | — | — |
| 2011-11-03 | $52.00 | $52.00 | 0 | — | — |
| 2011-11-02 | $52.00 | $52.00 | 3 | — | — |
| 2011-11-01 | $52.00 | $52.00 | 3 | — | — |
| 2011-10-31 | $52.00 | $52.00 | 2 | — | — |
| 2011-10-28 | $56.00 | $56.00 | 97 | — | — |
| 2011-10-27 | $46.00 | $46.00 | 0 | — | — |
| 2011-10-26 | $46.00 | $46.00 | 0 | — | — |
| 2011-10-25 | $46.00 | $46.00 | 14 | — | — |
| 2011-10-24 | $46.00 | $46.00 | 17 | — | — |
| 2011-10-21 | $46.00 | $46.00 | 3 | — | — |
| 2011-10-20 | $46.00 | $46.00 | 0 | — | — |
| 2011-10-19 | $46.00 | $46.00 | 54 | — | — |
| 2011-10-18 | $56.00 | $56.00 | 1 | — | — |
| 2011-10-17 | $56.00 | $56.00 | 0 | — | — |
| 2011-10-14 | $56.00 | $56.00 | 7 | — | — |
| 2011-10-13 | $46.00 | $46.00 | 14 | — | — |
| 2011-10-12 | $46.00 | $46.00 | 150 | — | — |
| 2011-10-11 | $60.00 | $60.00 | 9 | — | — |
| 2011-10-10 | $60.00 | $60.00 | 7 | — | — |
| 2011-10-07 | $50.00 | $50.00 | 0 | — | — |
| 2011-10-06 | $50.00 | $50.00 | 0 | — | — |
| 2011-10-05 | $50.00 | $50.00 | 23 | — | — |
| 2011-10-04 | $66.00 | $66.00 | 4 | — | — |
| 2011-10-03 | $60.00 | $60.00 | 14 | — | — |
| 2011-09-30 | $60.00 | $60.00 | 10 | — | — |
| 2011-09-29 | $50.00 | $50.00 | 0 | — | — |
| 2011-09-28 | $50.00 | $50.00 | 0 | — | — |
| 2011-09-27 | $50.00 | $50.00 | 52 | — | — |
| 2011-09-26 | $60.00 | $60.00 | 0 | — | — |
| 2011-09-23 | $60.00 | $60.00 | 17 | — | — |
| 2011-09-22 | $52.00 | $52.00 | 40 | — | — |
| 2011-09-21 | $58.00 | $58.00 | 139 | — | — |
| 2011-09-20 | $66.00 | $66.00 | 0 | — | — |
| 2011-09-19 | $66.00 | $66.00 | 31 | — | — |
| 2011-09-16 | $66.00 | $66.00 | 0 | — | — |
| 2011-09-15 | $66.00 | $66.00 | 0 | — | — |
| 2011-09-14 | $66.00 | $66.00 | 0 | — | — |
| 2011-09-13 | $66.00 | $66.00 | 0 | — | — |
| 2011-09-12 | $66.00 | $66.00 | 8 | — | — |
| 2011-09-09 | $66.00 | $66.00 | 8 | — | — |
| 2011-09-08 | $66.00 | $66.00 | 0 | — | — |
| 2011-09-07 | $66.00 | $66.00 | 52 | — | — |
| 2011-09-06 | $70.00 | $70.00 | 18 | — | — |
| 2011-09-02 | $74.00 | $74.00 | 0 | — | — |
| 2011-09-01 | $74.00 | $74.00 | 0 | — | — |
| 2011-08-31 | $74.00 | $74.00 | 0 | — | — |
| 2011-08-30 | $74.00 | $74.00 | 0 | — | — |
| 2011-08-29 | $74.00 | $74.00 | 13 | — | — |
| 2011-08-26 | $74.00 | $74.00 | 110 | — | — |
| 2011-08-25 | $74.00 | $74.00 | 0 | — | — |
| 2011-08-24 | $74.00 | $74.00 | 10 | — | — |
| 2011-08-23 | $66.00 | $66.00 | 20 | — | — |
| 2011-08-22 | $50.00 | $50.00 | 10 | — | — |
| 2011-08-19 | $74.00 | $74.00 | 5 | — | — |
| 2011-08-18 | $74.00 | $74.00 | 22 | — | — |
| 2011-08-17 | $74.00 | $74.00 | 0 | — | — |
| 2011-08-16 | $74.00 | $74.00 | 0 | — | — |
| 2011-08-15 | $74.00 | $74.00 | 0 | — | — |
| 2011-08-12 | $74.00 | $74.00 | 0 | — | — |
| 2011-08-11 | $74.00 | $74.00 | 0 | — | — |
| 2011-08-10 | $74.00 | $74.00 | 58 | — | — |
| 2011-08-09 | $76.00 | $76.00 | 104 | — | — |
| 2011-08-08 | $76.00 | $76.00 | 11 | — | — |
| 2011-08-05 | $76.00 | $76.00 | 8 | — | — |
| 2011-08-04 | $52.00 | $52.00 | 78 | — | — |
| 2011-08-03 | $80.00 | $80.00 | 28 | — | — |
| 2011-08-02 | $80.00 | $80.00 | 28 | — | — |
| 2011-08-01 | $80.00 | $80.00 | 29 | — | — |
| 2011-07-29 | $76.00 | $76.00 | 4 | — | — |
| 2011-07-28 | $60.00 | $60.00 | 3 | — | — |
| 2011-07-27 | $80.00 | $80.00 | 0 | — | — |
| 2011-07-26 | $80.00 | $80.00 | 0 | — | — |
| 2011-07-25 | $80.00 | $80.00 | 7 | — | — |
| 2011-07-22 | $80.00 | $80.00 | 6 | — | — |
| 2011-07-21 | $62.00 | $62.00 | 24 | — | — |
| 2011-07-20 | $86.00 | $86.00 | 0 | — | — |
| 2011-07-19 | $86.00 | $86.00 | 55 | — | — |
| 2011-07-18 | $78.00 | $78.00 | 147 | — | — |
| 2011-07-15 | $80.00 | $80.00 | 0 | — | — |
| 2011-07-14 | $80.00 | $80.00 | 0 | — | — |
| 2011-07-13 | $80.00 | $80.00 | 39 | — | — |
| 2011-07-12 | $80.00 | $80.00 | 15 | — | — |
| 2011-07-11 | $78.00 | $78.00 | 0 | — | — |
| 2011-07-08 | $78.00 | $78.00 | 50 | — | — |
| 2011-07-07 | $72.00 | $72.00 | 37 | — | — |
| 2011-07-06 | $64.00 | $64.00 | 0 | — | — |
| 2011-07-05 | $64.00 | $64.00 | 0 | — | — |
| 2011-07-01 | $64.00 | $64.00 | 0 | — | — |
| 2011-06-30 | $64.00 | $64.00 | 0 | — | — |
| 2011-06-29 | $64.00 | $64.00 | 0 | — | — |
| 2011-06-28 | $64.00 | $64.00 | 0 | — | — |
| 2011-06-27 | $64.00 | $64.00 | 50 | — | — |
| 2011-06-24 | $64.00 | $64.00 | 6 | — | — |
| 2011-06-23 | $72.00 | $72.00 | 0 | — | — |
| 2011-06-22 | $72.00 | $72.00 | 0 | — | — |
| 2011-06-21 | $72.00 | $72.00 | 155 | — | — |
| 2011-06-20 | $52.00 | $52.00 | 0 | — | — |
| 2011-06-17 | $52.00 | $52.00 | 0 | — | — |
| 2011-06-16 | $52.00 | $52.00 | 10 | — | — |
| 2011-06-15 | $52.00 | $52.00 | 6 | — | — |
| 2011-06-14 | $52.00 | $52.00 | 24 | — | — |
| 2011-06-13 | $52.00 | $52.00 | 23 | — | — |
| 2011-06-10 | $56.00 | $56.00 | 0 | — | — |
| 2011-06-09 | $56.00 | $56.00 | 2 | — | — |
| 2011-06-08 | $56.00 | $56.00 | 17 | — | — |
| 2011-06-07 | $58.00 | $58.00 | 0 | — | — |
| 2011-06-06 | $58.00 | $58.00 | 7 | — | — |
| 2011-06-03 | $58.00 | $58.00 | 0 | — | — |
| 2011-06-02 | $58.00 | $58.00 | 8 | — | — |
| 2011-06-01 | $56.00 | $56.00 | 0 | — | — |
| 2011-05-31 | $56.00 | $56.00 | 0 | — | — |
| 2011-05-27 | $56.00 | $56.00 | 6 | — | — |
| 2011-05-26 | $56.00 | $56.00 | 0 | — | — |
| 2011-05-25 | $56.00 | $56.00 | 15 | — | — |
| 2011-05-24 | $76.00 | $76.00 | 0 | — | — |
| 2011-05-23 | $76.00 | $76.00 | 0 | — | — |
| 2011-05-20 | $76.00 | $76.00 | 0 | — | — |
| 2011-05-19 | $76.00 | $76.00 | 54 | — | — |
| 2011-05-18 | $70.00 | $70.00 | 0 | — | — |
| 2011-05-17 | $70.00 | $70.00 | 0 | — | — |
| 2011-05-16 | $70.00 | $70.00 | 5 | — | — |
| 2011-05-13 | $66.00 | $66.00 | 2 | — | — |
| 2011-05-12 | $66.00 | $66.00 | 0 | — | — |
| 2011-05-11 | $66.00 | $66.00 | 0 | — | — |
| 2011-05-10 | $66.00 | $66.00 | 0 | — | — |
| 2011-05-09 | $66.00 | $66.00 | 2 | — | — |
| 2011-05-06 | $66.00 | $66.00 | 2 | — | — |
| 2011-05-05 | $66.00 | $66.00 | 7 | — | — |
| 2011-05-04 | $66.00 | $66.00 | 3 | — | — |
| 2011-05-03 | $76.00 | $76.00 | 0 | — | — |
| 2011-05-02 | $76.00 | $76.00 | 0 | — | — |
| 2011-04-29 | $76.00 | $76.00 | 0 | — | — |
| 2011-04-28 | $76.00 | $76.00 | 0 | — | — |
| 2011-04-27 | $76.00 | $76.00 | 0 | — | — |
| 2011-04-26 | $76.00 | $76.00 | 107 | — | — |
| 2011-04-25 | $66.00 | $66.00 | 30 | — | — |
| 2011-04-21 | $66.00 | $66.00 | 140 | — | — |
| 2011-04-20 | $62.00 | $62.00 | 675 | — | — |
| 2011-04-19 | $62.00 | $62.00 | 0 | — | — |
| 2011-04-18 | $62.00 | $62.00 | 23 | — | — |
| 2011-04-15 | $74.00 | $74.00 | 15 | — | — |
| 2011-04-14 | $70.00 | $70.00 | 0 | — | — |
| 2011-04-13 | $70.00 | $70.00 | 0 | — | — |
| 2011-04-12 | $70.00 | $70.00 | 0 | — | — |
| 2011-04-11 | $70.00 | $70.00 | 170 | — | — |
| 2011-04-08 | $74.00 | $74.00 | 460 | — | — |
| 2011-04-07 | $74.00 | $74.00 | 118 | — | — |
| 2011-04-06 | $74.00 | $74.00 | 0 | — | — |
| 2011-04-05 | $74.00 | $74.00 | 0 | — | — |
| 2011-04-04 | $74.00 | $74.00 | 0 | — | — |
| 2011-04-01 | $74.00 | $74.00 | 2 | — | — |
| 2011-03-31 | $84.00 | $84.00 | 57 | — | — |
| 2011-03-30 | $88.00 | $88.00 | 1 | — | — |
| 2011-03-29 | $88.00 | $88.00 | 626 | — | — |
| 2011-03-28 | $80.00 | $80.00 | 550 | — | — |
| 2011-03-25 | $66.00 | $66.00 | 51 | — | — |
| 2011-03-24 | $64.00 | $64.00 | 0 | — | — |
| 2011-03-23 | $64.00 | $64.00 | 0 | — | — |
| 2011-03-22 | $64.00 | $64.00 | 654 | — | — |
| 2011-03-21 | $60.00 | $60.00 | 0 | — | — |
| 2011-03-18 | $60.00 | $60.00 | 281 | — | — |
| 2011-03-17 | $46.00 | $46.00 | 6 | — | — |
| 2011-03-16 | $64.00 | $64.00 | 5 | — | — |
| 2011-03-15 | $60.00 | $60.00 | 0 | — | — |
| 2011-03-14 | $60.00 | $60.00 | 25 | — | — |
| 2011-03-11 | $60.00 | $60.00 | 281 | — | — |
| 2011-03-10 | $68.00 | $68.00 | 5 | — | — |
| 2011-03-09 | $68.00 | $68.00 | 91 | — | — |
| 2011-03-08 | $56.00 | $56.00 | 427 | — | — |
| 2011-03-07 | $56.00 | $56.00 | 21 | — | — |
| 2011-03-04 | $56.00 | $56.00 | 0 | — | — |
| 2011-03-03 | $56.00 | $56.00 | 0 | — | — |
| 2011-03-02 | $56.00 | $56.00 | 0 | — | — |
| 2011-03-01 | $56.00 | $56.00 | 1 | — | — |
| 2011-02-28 | $56.00 | $56.00 | 0 | — | — |
| 2011-02-25 | $56.00 | $56.00 | 0 | — | — |
| 2011-02-24 | $56.00 | $56.00 | 3 | — | — |
| 2011-02-23 | $56.00 | $56.00 | 19 | — | — |
| 2011-02-22 | $56.00 | $56.00 | 2 | — | — |
| 2011-02-18 | $60.00 | $60.00 | 0 | — | — |
| 2011-02-17 | $60.00 | $60.00 | 14 | — | — |
| 2011-02-16 | $56.00 | $56.00 | 167 | — | — |
| 2011-02-15 | $72.00 | $72.00 | 78 | — | — |
| 2011-02-14 | $64.00 | $64.00 | 19 | — | — |
| 2011-02-11 | $66.00 | $66.00 | 0 | — | — |
| 2011-02-10 | $66.00 | $66.00 | 0 | — | — |
| 2011-02-09 | $66.00 | $66.00 | 45 | — | — |
| 2011-02-08 | $74.00 | $74.00 | 131 | — | — |
| 2011-02-07 | $72.00 | $72.00 | 94 | — | — |
| 2011-02-04 | $76.00 | $76.00 | 55 | — | — |
| 2011-02-03 | $76.00 | $76.00 | 20 | — | — |
| 2011-02-02 | $80.00 | $80.00 | 13 | — | — |
| 2011-02-01 | $90.00 | $90.00 | 2 | — | — |
| 2011-01-31 | $90.00 | $90.00 | 728 | — | — |
| 2011-01-28 | $86.00 | $86.00 | 15 | — | — |
| 2011-01-27 | $86.00 | $86.00 | 202 | — | — |
| 2011-01-26 | $82.00 | $82.00 | 15 | — | — |
| 2011-01-25 | $82.00 | $82.00 | 14 | — | — |
| 2011-01-24 | $94.00 | $94.00 | 0 | — | — |
| 2011-01-21 | $94.00 | $94.00 | 63 | — | — |
| 2011-01-20 | $88.00 | $88.00 | 37 | — | — |
| 2011-01-19 | $98.00 | $98.00 | 32 | — | — |
| 2011-01-18 | $102.00 | $102.00 | 39 | — | — |
| 2011-01-14 | $102.00 | $102.00 | 13 | — | — |
| 2011-01-13 | $102.00 | $102.00 | 8 | — | — |
| 2011-01-12 | $102.00 | $102.00 | 33 | — | — |
| 2011-01-11 | $102.00 | $102.00 | 278 | — | — |
| 2011-01-10 | $104.00 | $104.00 | 13 | — | — |
| 2011-01-07 | $104.00 | $104.00 | 46 | — | — |
| 2011-01-06 | $102.00 | $102.00 | 255 | — | — |
| 2011-01-05 | $104.00 | $104.00 | 178 | — | — |
| 2011-01-04 | $108.00 | $108.00 | 1,179 | — | — |
| 2011-01-03 | $100.00 | $100.00 | 1,137 | — | — |