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
- 2003-05-29 to 2026-08-31
- 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 | $43.80 | $44.97 | 190 | — | — |
| 2011-12-29 | $44.40 | $45.59 | 240 | — | — |
| 2011-12-28 | $45.10 | $46.31 | 210 | — | — |
| 2011-12-27 | $45.10 | $46.31 | 0 | — | — |
| 2011-12-23 | $45.10 | $46.31 | 510 | — | — |
| 2011-12-22 | $42.60 | $43.74 | 290 | — | — |
| 2011-12-21 | $46.20 | $47.43 | 0 | — | — |
| 2011-12-20 | $46.20 | $47.43 | 50 | — | — |
| 2011-12-19 | $46.50 | $47.74 | 360 | — | — |
| 2011-12-16 | $48.60 | $49.90 | 520 | — | — |
| 2011-12-15 | $49.50 | $50.82 | 2,950 | — | — |
| 2011-12-14 | $50.20 | $51.54 | 660 | — | — |
| 2011-12-13 | $49.00 | $50.31 | 0 | — | — |
| 2011-12-12 | $49.00 | $50.31 | 290 | — | — |
| 2011-12-09 | $52.40 | $53.80 | 190 | — | — |
| 2011-12-08 | $51.20 | $52.57 | 30 | — | — |
| 2011-12-07 | $46.50 | $47.74 | 40 | — | — |
| 2011-12-06 | $45.60 | $46.82 | 240 | — | — |
| 2011-12-05 | $52.50 | $53.90 | 580 | — | — |
| 2011-12-02 | $50.00 | $51.34 | 250 | — | — |
| 2011-12-01 | $46.80 | $48.05 | 280 | — | — |
| 2011-11-30 | $52.50 | $53.90 | 550 | — | — |
| 2011-11-29 | $46.60 | $47.85 | 1,010 | — | — |
| 2011-11-28 | $48.90 | $50.21 | 380 | — | — |
| 2011-11-25 | $48.10 | $49.39 | 110 | — | — |
| 2011-11-23 | $50.30 | $51.64 | 510 | — | — |
| 2011-11-22 | $44.90 | $46.10 | 530 | — | — |
| 2011-11-21 | $42.60 | $43.74 | 40 | — | — |
| 2011-11-18 | $44.80 | $46.00 | 30 | — | — |
| 2011-11-17 | $44.80 | $46.00 | 50 | — | — |
| 2011-11-16 | $44.70 | $45.89 | 140 | — | — |
| 2011-11-15 | $44.70 | $45.89 | 260 | — | — |
| 2011-11-14 | $44.80 | $46.00 | 390 | — | — |
| 2011-11-11 | $47.70 | $48.97 | 430 | — | — |
| 2011-11-10 | $52.30 | $53.70 | 300 | — | — |
| 2011-11-09 | $47.80 | $49.08 | 0 | — | — |
| 2011-11-08 | $47.80 | $49.08 | 480 | — | — |
| 2011-11-07 | $48.70 | $50.00 | 130 | — | — |
| 2011-11-04 | $47.00 | $48.26 | 520 | — | — |
| 2011-11-03 | $45.50 | $46.72 | 120 | — | — |
| 2011-11-02 | $44.20 | $45.38 | 0 | — | — |
| 2011-11-01 | $44.20 | $45.38 | 0 | — | — |
| 2011-10-31 | $44.20 | $45.38 | 10 | — | — |
| 2011-10-28 | $45.10 | $46.31 | 780 | — | — |
| 2011-10-27 | $42.50 | $43.64 | 460 | — | — |
| 2011-10-26 | $42.50 | $43.64 | 380 | — | — |
| 2011-10-25 | $41.80 | $42.92 | 120 | — | — |
| 2011-10-24 | $40.50 | $41.58 | 60 | — | — |
| 2011-10-21 | $41.90 | $43.02 | 1,930 | — | — |
| 2011-10-20 | $40.10 | $41.17 | 0 | — | — |
| 2011-10-19 | $40.10 | $41.17 | 0 | — | — |
| 2011-10-18 | $40.10 | $41.17 | 120 | — | — |
| 2011-10-17 | $41.90 | $43.02 | 10 | — | — |
| 2011-10-14 | $43.00 | $44.15 | 0 | — | — |
| 2011-10-13 | $43.00 | $44.15 | 120 | — | — |
| 2011-10-12 | $42.80 | $43.94 | 0 | — | — |
| 2011-10-11 | $42.80 | $43.94 | 20 | — | — |
| 2011-10-10 | $43.10 | $44.25 | 0 | — | — |
| 2011-10-07 | $43.10 | $44.25 | 120 | — | — |
| 2011-10-06 | $41.40 | $42.51 | 100 | — | — |
| 2011-10-05 | $41.90 | $43.02 | 240 | — | — |
| 2011-10-04 | $41.00 | $42.10 | 330 | — | — |
| 2011-10-03 | $41.90 | $43.02 | 50 | — | — |
| 2011-09-30 | $42.00 | $43.12 | 650 | — | — |
| 2011-09-29 | $42.10 | $43.22 | 0 | — | — |
| 2011-09-28 | $42.10 | $43.22 | 250 | — | — |
| 2011-09-27 | $41.80 | $42.92 | 0 | — | — |
| 2011-09-26 | $41.80 | $42.92 | 100 | — | — |
| 2011-09-23 | $41.60 | $42.71 | 210 | — | — |
| 2011-09-22 | $41.50 | $42.61 | 120 | — | — |
| 2011-09-21 | $41.50 | $42.61 | 30 | — | — |
| 2011-09-20 | $42.20 | $43.33 | 0 | — | — |
| 2011-09-19 | $42.20 | $43.33 | 0 | — | — |
| 2011-09-16 | $42.20 | $43.33 | 50 | — | — |
| 2011-09-15 | $42.10 | $43.22 | 100 | — | — |
| 2011-09-14 | $41.10 | $42.20 | 0 | — | — |
| 2011-09-13 | $41.10 | $42.20 | 0 | — | — |
| 2011-09-12 | $41.10 | $42.20 | 150 | — | — |
| 2011-09-09 | $43.90 | $45.07 | 330 | — | — |
| 2011-09-08 | $42.80 | $43.94 | 140 | — | — |
| 2011-09-07 | $40.10 | $41.17 | 20 | — | — |
| 2011-09-06 | $39.50 | $40.56 | 230 | — | — |
| 2011-09-02 | $41.90 | $43.02 | 120 | — | — |
| 2011-09-01 | $41.30 | $42.40 | 680 | — | — |
| 2011-08-31 | $41.00 | $42.10 | 960 | — | — |
| 2011-08-30 | $36.20 | $37.17 | 0 | — | — |
| 2011-08-29 | $36.20 | $37.17 | 100 | — | — |
| 2011-08-26 | $36.30 | $37.27 | 140 | — | — |
| 2011-08-25 | $37.00 | $37.99 | 110 | — | — |
| 2011-08-24 | $36.00 | $36.96 | 40 | — | — |
| 2011-08-23 | $36.30 | $37.27 | 150 | — | — |
| 2011-08-22 | $36.80 | $37.78 | 10 | — | — |
| 2011-08-19 | $39.50 | $40.56 | 0 | — | — |
| 2011-08-18 | $39.50 | $40.56 | 70 | — | — |
| 2011-08-17 | $39.00 | $40.04 | 250 | — | — |
| 2011-08-16 | $39.70 | $40.76 | 790 | — | — |
| 2011-08-15 | $40.30 | $41.38 | 390 | — | — |
| 2011-08-12 | $39.90 | $40.97 | 2,240 | — | — |
| 2011-08-11 | $45.70 | $46.92 | 1,130 | — | — |
| 2011-08-10 | $44.00 | $45.18 | 10 | — | — |
| 2011-08-09 | $41.60 | $42.71 | 960 | — | — |
| 2011-08-08 | $43.50 | $44.66 | 190 | — | — |
| 2011-08-05 | $47.00 | $48.26 | 440 | — | — |
| 2011-08-04 | $46.50 | $47.74 | 120 | — | — |
| 2011-08-03 | $46.50 | $47.74 | 500 | — | — |
| 2011-08-02 | $50.20 | $51.54 | 220 | — | — |
| 2011-08-01 | $53.80 | $55.24 | 230 | — | — |
| 2011-07-29 | $54.00 | $55.44 | 0 | — | — |
| 2011-07-28 | $54.00 | $55.44 | 150 | — | — |
| 2011-07-27 | $54.90 | $56.37 | 330 | — | — |
| 2011-07-26 | $53.30 | $54.72 | 70 | — | — |
| 2011-07-25 | $51.60 | $52.98 | 610 | — | — |
| 2011-07-22 | $52.50 | $53.90 | 1,560 | — | — |
| 2011-07-21 | $50.30 | $51.64 | 110 | — | — |
| 2011-07-20 | $52.50 | $53.90 | 50 | — | — |
| 2011-07-19 | $49.20 | $50.51 | 50 | — | — |
| 2011-07-18 | $49.10 | $50.41 | 10 | — | — |
| 2011-07-15 | $50.00 | $51.34 | 30 | — | — |
| 2011-07-14 | $49.00 | $50.31 | 90 | — | — |
| 2011-07-13 | $50.00 | $50.82 | 10 | — | — |
| 2011-07-12 | $49.50 | $50.31 | 50 | — | — |
| 2011-07-11 | $49.00 | $49.81 | 80 | — | — |
| 2011-07-08 | $49.00 | $49.81 | 490 | — | — |
| 2011-07-07 | $51.90 | $52.75 | 140 | — | — |
| 2011-07-06 | $51.20 | $52.04 | 260 | — | — |
| 2011-07-05 | $53.60 | $54.48 | 500 | — | — |
| 2011-07-01 | $51.10 | $51.94 | 120 | — | — |
| 2011-06-30 | $52.50 | $53.36 | 1,300 | — | — |
| 2011-06-29 | $47.30 | $48.08 | 210 | — | — |
| 2011-06-28 | $46.40 | $47.16 | 240 | — | — |
| 2011-06-27 | $47.10 | $47.87 | 510 | — | — |
| 2011-06-24 | $49.50 | $50.31 | 390 | — | — |
| 2011-06-23 | $48.80 | $49.60 | 920 | — | — |
| 2011-06-22 | $49.10 | $49.91 | 680 | — | — |
| 2011-06-21 | $50.00 | $50.82 | 660 | — | — |
| 2011-06-20 | $46.30 | $47.06 | 110 | — | — |
| 2011-06-17 | $44.90 | $45.64 | 750 | — | — |
| 2011-06-16 | $46.20 | $46.96 | 440 | — | — |
| 2011-06-15 | $48.00 | $48.79 | 180 | — | — |
| 2011-06-14 | $47.50 | $48.28 | 970 | — | — |
| 2011-06-13 | $47.50 | $48.28 | 300 | — | — |
| 2011-06-10 | $48.30 | $49.09 | 0 | — | — |
| 2011-06-09 | $48.30 | $49.09 | 1,270 | — | — |
| 2011-06-08 | $48.60 | $49.40 | 150 | — | — |
| 2011-06-07 | $48.40 | $49.20 | 1,600 | — | — |
| 2011-06-06 | $50.60 | $51.43 | 0 | — | — |
| 2011-06-03 | $50.60 | $51.43 | 470 | — | — |
| 2011-06-02 | $48.00 | $48.79 | 570 | — | — |
| 2011-06-01 | $51.30 | $52.14 | 150 | — | — |
| 2011-05-31 | $52.50 | $53.36 | 110 | — | — |
| 2011-05-27 | $52.60 | $53.47 | 240 | — | — |
| 2011-05-26 | $51.40 | $52.25 | 30 | — | — |
| 2011-05-25 | $51.40 | $52.25 | 710 | — | — |
| 2011-05-24 | $52.10 | $52.96 | 110 | — | — |
| 2011-05-23 | $51.50 | $52.35 | 240 | — | — |
| 2011-05-20 | $51.70 | $52.55 | 310 | — | — |
| 2011-05-19 | $52.30 | $53.16 | 220 | — | — |
| 2011-05-18 | $49.90 | $50.72 | 490 | — | — |
| 2011-05-17 | $47.70 | $48.48 | 320 | — | — |
| 2011-05-16 | $50.60 | $51.43 | 230 | — | — |
| 2011-05-13 | $51.90 | $52.75 | 190 | — | — |
| 2011-05-12 | $52.00 | $52.86 | 70 | — | — |
| 2011-05-11 | $51.30 | $52.14 | 470 | — | — |
| 2011-05-10 | $51.90 | $52.75 | 2,270 | — | — |
| 2011-05-09 | $57.20 | $58.14 | 320 | — | — |
| 2011-05-06 | $55.00 | $55.90 | 270 | — | — |
| 2011-05-05 | $55.00 | $55.90 | 490 | — | — |
| 2011-05-04 | $57.60 | $58.55 | 40 | — | — |
| 2011-05-03 | $56.20 | $57.12 | 190 | — | — |
| 2011-05-02 | $55.90 | $56.82 | 30 | — | — |
| 2011-04-29 | $53.50 | $54.38 | 770 | — | — |
| 2011-04-28 | $54.70 | $55.60 | 200 | — | — |
| 2011-04-27 | $53.00 | $53.87 | 370 | — | — |
| 2011-04-26 | $51.70 | $52.55 | 1,340 | — | — |
| 2011-04-25 | $54.00 | $54.89 | 200 | — | — |
| 2011-04-21 | $55.00 | $55.90 | 160 | — | — |
| 2011-04-20 | $58.00 | $58.95 | 20 | — | — |
| 2011-04-19 | $57.60 | $58.55 | 290 | — | — |
| 2011-04-18 | $56.00 | $56.92 | 330 | — | — |
| 2011-04-15 | $58.80 | $59.77 | 110 | — | — |
| 2011-04-14 | $56.00 | $56.92 | 710 | — | — |
| 2011-04-13 | $54.50 | $55.40 | 270 | — | — |
| 2011-04-12 | $54.00 | $54.89 | 620 | — | — |
| 2011-04-11 | $55.50 | $56.41 | 680 | — | — |
| 2011-04-08 | $58.80 | $59.77 | 280 | — | — |
| 2011-04-07 | $57.10 | $58.04 | 120 | — | — |
| 2011-04-06 | $57.50 | $58.45 | 80 | — | — |
| 2011-04-05 | $56.30 | $57.23 | 960 | — | — |
| 2011-04-04 | $53.00 | $53.87 | 1,150 | — | — |
| 2011-04-01 | $50.10 | $50.92 | 220 | — | — |
| 2011-03-31 | $49.80 | $50.62 | 1,010 | — | — |
| 2011-03-30 | $50.40 | $51.23 | 1,320 | — | — |
| 2011-03-29 | $51.80 | $52.65 | 480 | — | — |
| 2011-03-28 | $53.80 | $54.69 | 2,040 | — | — |
| 2011-03-25 | $53.20 | $54.08 | 2,310 | — | — |
| 2011-03-24 | $54.40 | $55.30 | 3,010 | — | — |
| 2011-03-23 | $59.10 | $60.07 | 70 | — | — |
| 2011-03-22 | $61.00 | $62.00 | 550 | — | — |
| 2011-03-21 | $61.70 | $62.72 | 1,960 | — | — |
| 2011-03-18 | $62.50 | $63.53 | 640 | — | — |
| 2011-03-17 | $59.80 | $60.78 | 30 | — | — |
| 2011-03-16 | $59.70 | $60.68 | 1,300 | — | — |
| 2011-03-15 | $60.00 | $60.99 | 820 | — | — |
| 2011-03-14 | $61.00 | $62.00 | 260 | — | — |
| 2011-03-11 | $61.40 | $62.41 | 180 | — | — |
| 2011-03-10 | $62.10 | $63.12 | 70 | — | — |
| 2011-03-09 | $63.10 | $64.14 | 170 | — | — |
| 2011-03-08 | $64.50 | $65.56 | 340 | — | — |
| 2011-03-07 | $61.70 | $62.72 | 330 | — | — |
| 2011-03-04 | $61.60 | $62.61 | 700 | — | — |
| 2011-03-03 | $61.90 | $62.92 | 2,440 | — | — |
| 2011-03-02 | $63.70 | $64.75 | 410 | — | — |
| 2011-03-01 | $65.00 | $66.07 | 1,180 | — | — |
| 2011-02-28 | $66.00 | $67.09 | 740 | — | — |
| 2011-02-25 | $64.80 | $65.87 | 810 | — | — |
| 2011-02-24 | $64.60 | $65.66 | 3,160 | — | — |
| 2011-02-23 | $60.60 | $61.60 | 330 | — | — |
| 2011-02-22 | $61.10 | $62.11 | 510 | — | — |
| 2011-02-18 | $62.70 | $63.73 | 0 | — | — |
| 2011-02-17 | $62.70 | $63.73 | 390 | — | — |
| 2011-02-16 | $63.00 | $64.04 | 470 | — | — |
| 2011-02-15 | $61.40 | $62.41 | 70 | — | — |
| 2011-02-14 | $61.30 | $62.31 | 450 | — | — |
| 2011-02-11 | $61.50 | $62.51 | 620 | — | — |
| 2011-02-10 | $61.20 | $62.21 | 170 | — | — |
| 2011-02-09 | $61.80 | $62.82 | 820 | — | — |
| 2011-02-08 | $60.20 | $61.19 | 670 | — | — |
| 2011-02-07 | $60.40 | $61.39 | 470 | — | — |
| 2011-02-04 | $62.40 | $63.43 | 1,170 | — | — |
| 2011-02-03 | $59.60 | $60.58 | 360 | — | — |
| 2011-02-02 | $59.70 | $60.68 | 390 | — | — |
| 2011-02-01 | $59.50 | $60.48 | 130 | — | — |
| 2011-01-31 | $60.00 | $60.99 | 340 | — | — |
| 2011-01-28 | $60.00 | $60.99 | 610 | — | — |
| 2011-01-27 | $60.40 | $61.39 | 370 | — | — |
| 2011-01-26 | $62.60 | $63.63 | 290 | — | — |
| 2011-01-25 | $63.50 | $64.54 | 410 | — | — |
| 2011-01-24 | $65.10 | $66.17 | 1,310 | — | — |
| 2011-01-21 | $61.90 | $62.92 | 1,370 | — | — |
| 2011-01-20 | $61.30 | $62.31 | 1,380 | — | — |
| 2011-01-19 | $60.40 | $61.39 | 990 | — | — |
| 2011-01-18 | $59.50 | $60.48 | 1,400 | — | — |
| 2011-01-14 | $60.00 | $60.99 | 2,080 | — | — |
| 2011-01-13 | $58.70 | $59.67 | 990 | — | — |
| 2011-01-12 | $58.90 | $59.87 | 1,160 | — | — |
| 2011-01-11 | $57.80 | $58.75 | 1,280 | — | — |
| 2011-01-10 | $58.40 | $59.36 | 1,240 | — | — |
| 2011-01-07 | $59.70 | $60.68 | 390 | — | — |
| 2011-01-06 | $61.00 | $62.00 | 980 | — | — |
| 2011-01-05 | $59.80 | $60.78 | 410 | — | — |
| 2011-01-04 | $59.60 | $60.58 | 270 | — | — |
| 2011-01-03 | $59.30 | $60.28 | 660 | — | — |