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
- 2007-03-30 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 | $42.91 | $79.16 | 45,114 | — | — |
| 2011-12-29 | $42.35 | $78.13 | 29,257 | — | — |
| 2011-12-28 | $42.28 | $78.00 | 15,743 | — | — |
| 2011-12-27 | $43.26 | $79.81 | 30,700 | — | — |
| 2011-12-23 | $43.96 | $81.10 | 17,986 | — | — |
| 2011-12-22 | $43.33 | $79.94 | 21,071 | — | — |
| 2011-12-21 | $44.24 | $81.62 | 24,214 | — | — |
| 2011-12-20 | $42.07 | $77.61 | 48,129 | — | — |
| 2011-12-19 | $40.53 | $74.77 | 26,571 | — | — |
| 2011-12-16 | $41.30 | $76.19 | 25,786 | — | — |
| 2011-12-15 | $42.14 | $77.74 | 17,186 | — | — |
| 2011-12-14 | $42.63 | $78.65 | 25,114 | — | — |
| 2011-12-13 | $42.91 | $79.16 | 13,186 | — | — |
| 2011-12-12 | $44.17 | $81.49 | 17,871 | — | — |
| 2011-12-09 | $45.36 | $83.68 | 13,414 | — | — |
| 2011-12-08 | $44.52 | $82.13 | 12,886 | — | — |
| 2011-12-07 | $44.03 | $81.23 | 14,671 | — | — |
| 2011-12-06 | $43.89 | $80.97 | 21,371 | — | — |
| 2011-12-05 | $42.35 | $78.13 | 13,700 | — | — |
| 2011-12-02 | $41.30 | $76.19 | 55,614 | — | — |
| 2011-12-01 | $42.84 | $79.03 | 24,300 | — | — |
| 2011-11-30 | $43.40 | $80.07 | 36,743 | — | — |
| 2011-11-29 | $42.21 | $77.87 | 31,100 | — | — |
| 2011-11-28 | $41.44 | $76.45 | 22,286 | — | — |
| 2011-11-25 | $40.04 | $73.87 | 15,014 | — | — |
| 2011-11-23 | $39.97 | $73.74 | 55,243 | — | — |
| 2011-11-22 | $41.93 | $77.36 | 33,871 | — | — |
| 2011-11-21 | $42.28 | $78.00 | 20,743 | — | — |
| 2011-11-18 | $43.26 | $79.81 | 18,243 | — | — |
| 2011-11-17 | $42.49 | $78.39 | 46,943 | — | — |
| 2011-11-16 | $43.54 | $80.33 | 24,386 | — | — |
| 2011-11-15 | $43.26 | $79.81 | 63,500 | — | — |
| 2011-11-14 | $44.45 | $82.00 | 11,086 | — | — |
| 2011-11-11 | $45.22 | $83.43 | 16,543 | — | — |
| 2011-11-10 | $43.75 | $80.71 | 12,729 | — | — |
| 2011-11-09 | $43.26 | $79.81 | 21,843 | — | — |
| 2011-11-08 | $45.29 | $83.55 | 19,971 | — | — |
| 2011-11-07 | $44.66 | $82.39 | 36,029 | — | — |
| 2011-11-04 | $45.78 | $84.46 | 29,714 | — | — |
| 2011-11-03 | $47.11 | $86.91 | 47,829 | — | — |
| 2011-11-02 | $49.00 | $87.39 | 74,429 | — | — |
| 2011-11-01 | $48.09 | $85.77 | 38,171 | — | — |
| 2011-10-31 | $49.07 | $87.52 | 38,214 | — | — |
| 2011-10-28 | $49.56 | $88.39 | 49,829 | — | — |
| 2011-10-27 | $49.49 | $88.26 | 118,914 | — | — |
| 2011-10-26 | $48.79 | $87.02 | 56,986 | — | — |
| 2011-10-25 | $48.30 | $86.14 | 58,957 | — | — |
| 2011-10-24 | $49.91 | $89.01 | 31,043 | — | — |
| 2011-10-21 | $49.35 | $88.01 | 39,257 | — | — |
| 2011-10-20 | $49.14 | $87.64 | 47,300 | — | — |
| 2011-10-19 | $46.13 | $82.27 | 31,757 | — | — |
| 2011-10-18 | $44.80 | $79.90 | 38,157 | — | — |
| 2011-10-17 | $43.47 | $77.53 | 23,043 | — | — |
| 2011-10-14 | $43.61 | $77.78 | 40,457 | — | — |
| 2011-10-13 | $43.75 | $78.03 | 25,486 | — | — |
| 2011-10-12 | $44.45 | $79.28 | 39,771 | — | — |
| 2011-10-11 | $44.31 | $79.03 | 75,657 | — | — |
| 2011-10-10 | $41.58 | $74.16 | 28,414 | — | — |
| 2011-10-07 | $40.18 | $71.66 | 14,514 | — | — |
| 2011-10-06 | $40.60 | $72.41 | 33,971 | — | — |
| 2011-10-05 | $40.25 | $71.78 | 32,014 | — | — |
| 2011-10-04 | $40.46 | $72.16 | 143,143 | — | — |
| 2011-10-03 | $43.96 | $78.40 | 86,857 | — | — |
| 2011-09-30 | $44.73 | $79.77 | 44,300 | — | — |
| 2011-09-29 | $44.24 | $78.90 | 14,671 | — | — |
| 2011-09-28 | $43.33 | $77.28 | 21,114 | — | — |
| 2011-09-27 | $44.24 | $78.90 | 44,171 | — | — |
| 2011-09-26 | $42.35 | $75.53 | 10,129 | — | — |
| 2011-09-23 | $42.21 | $75.28 | 10,886 | — | — |
| 2011-09-22 | $42.28 | $75.41 | 28,857 | — | — |
| 2011-09-21 | $43.61 | $77.78 | 14,100 | — | — |
| 2011-09-20 | $44.94 | $80.15 | 22,571 | — | — |
| 2011-09-19 | $44.87 | $80.02 | 14,857 | — | — |
| 2011-09-16 | $45.50 | $81.15 | 20,686 | — | — |
| 2011-09-15 | $47.04 | $83.89 | 41,957 | — | — |
| 2011-09-14 | $44.31 | $79.03 | 12,214 | — | — |
| 2011-09-13 | $42.98 | $76.65 | 14,500 | — | — |
| 2011-09-12 | $42.14 | $75.16 | 20,743 | — | — |
| 2011-09-09 | $44.45 | $79.28 | 16,529 | — | — |
| 2011-09-08 | $45.71 | $81.52 | 16,486 | — | — |
| 2011-09-07 | $45.08 | $80.40 | 15,714 | — | — |
| 2011-09-06 | $41.44 | $73.91 | 22,171 | — | — |
| 2011-09-02 | $42.42 | $75.65 | 28,714 | — | — |
| 2011-09-01 | $45.78 | $81.65 | 11,643 | — | — |
| 2011-08-31 | $47.60 | $84.89 | 15,943 | — | — |
| 2011-08-30 | $46.90 | $83.64 | 15,286 | — | — |
| 2011-08-29 | $47.60 | $84.89 | 24,671 | — | — |
| 2011-08-26 | $45.57 | $81.27 | 31,171 | — | — |
| 2011-08-25 | $44.17 | $78.78 | 10,286 | — | — |
| 2011-08-24 | $43.68 | $77.90 | 19,457 | — | — |
| 2011-08-23 | $42.98 | $76.65 | 28,229 | — | — |
| 2011-08-22 | $44.73 | $79.77 | 26,729 | — | — |
| 2011-08-19 | $44.10 | $78.65 | 19,757 | — | — |
| 2011-08-18 | $45.57 | $81.27 | 24,257 | — | — |
| 2011-08-17 | $47.60 | $84.89 | 35,871 | — | — |
| 2011-08-16 | $47.60 | $84.89 | 41,014 | — | — |
| 2011-08-15 | $49.21 | $87.76 | 66,829 | — | — |
| 2011-08-12 | $41.58 | $74.16 | 29,429 | — | — |
| 2011-08-11 | $42.42 | $75.65 | 37,771 | — | — |
| 2011-08-10 | $39.69 | $70.79 | 40,271 | — | — |
| 2011-08-09 | $38.71 | $69.04 | 122,314 | — | — |
| 2011-08-08 | $34.23 | $61.05 | 141,614 | — | — |
| 2011-08-05 | $40.18 | $71.66 | 178,029 | — | — |
| 2011-08-04 | $48.58 | $86.64 | 74,043 | — | — |
| 2011-08-03 | $53.55 | $95.50 | 38,671 | — | — |
| 2011-08-02 | $54.88 | $97.88 | 56,714 | — | — |
| 2011-08-01 | $56.91 | $98.59 | 84,729 | — | — |
| 2011-07-29 | $56.49 | $97.86 | 43,214 | — | — |
| 2011-07-28 | $55.72 | $96.53 | 32,743 | — | — |
| 2011-07-27 | $56.00 | $97.01 | 40,629 | — | — |
| 2011-07-26 | $56.91 | $98.59 | 80,571 | — | — |
| 2011-07-25 | $59.29 | $102.71 | 18,086 | — | — |
| 2011-07-22 | $60.41 | $104.65 | 18,614 | — | — |
| 2011-07-21 | $60.06 | $104.05 | 21,957 | — | — |
| 2011-07-20 | $59.85 | $103.68 | 18,843 | — | — |
| 2011-07-19 | $61.46 | $106.47 | 13,757 | — | — |
| 2011-07-18 | $61.39 | $106.35 | 12,329 | — | — |
| 2011-07-15 | $62.16 | $107.68 | 6,529 | — | — |
| 2011-07-14 | $61.18 | $105.99 | 7,171 | — | — |
| 2011-07-13 | $62.16 | $107.68 | 16,600 | — | — |
| 2011-07-12 | $61.95 | $107.32 | 13,743 | — | — |
| 2011-07-11 | $62.16 | $107.68 | 30,957 | — | — |
| 2011-07-08 | $64.40 | $111.56 | 15,600 | — | — |
| 2011-07-07 | $64.26 | $111.32 | 10,457 | — | — |
| 2011-07-06 | $64.12 | $111.08 | 11,843 | — | — |
| 2011-07-05 | $65.10 | $112.78 | 44,300 | — | — |
| 2011-07-01 | $63.42 | $109.87 | 3,871 | — | — |
| 2011-06-30 | $63.98 | $110.84 | 14,571 | — | — |
| 2011-06-29 | $62.79 | $108.77 | 18,929 | — | — |
| 2011-06-28 | $61.81 | $107.08 | 14,686 | — | — |
| 2011-06-27 | $60.97 | $105.62 | 19,114 | — | — |
| 2011-06-24 | $60.55 | $104.89 | 7,800 | — | — |
| 2011-06-23 | $61.74 | $106.96 | 14,943 | — | — |
| 2011-06-22 | $62.86 | $108.90 | 28,900 | — | — |
| 2011-06-21 | $60.27 | $104.41 | 18,386 | — | — |
| 2011-06-20 | $59.08 | $102.35 | 14,386 | — | — |
| 2011-06-17 | $57.40 | $99.44 | 13,971 | — | — |
| 2011-06-16 | $57.12 | $98.95 | 11,343 | — | — |
| 2011-06-15 | $57.19 | $99.07 | 15,743 | — | — |
| 2011-06-14 | $57.47 | $99.56 | 20,614 | — | — |
| 2011-06-13 | $55.16 | $95.56 | 20,543 | — | — |
| 2011-06-10 | $56.56 | $97.98 | 19,243 | — | — |
| 2011-06-09 | $57.40 | $99.44 | 31,443 | — | — |
| 2011-06-08 | $56.21 | $97.38 | 31,200 | — | — |
| 2011-06-07 | $58.45 | $101.26 | 48,300 | — | — |
| 2011-06-06 | $58.38 | $101.14 | 44,486 | — | — |
| 2011-06-03 | $60.76 | $105.26 | 21,029 | — | — |
| 2011-06-02 | $62.86 | $108.90 | 22,157 | — | — |
| 2011-06-01 | $63.21 | $109.50 | 18,729 | — | — |
| 2011-05-31 | $65.03 | $112.66 | 20,500 | — | — |
| 2011-05-27 | $64.19 | $111.20 | 33,143 | — | — |
| 2011-05-26 | $63.98 | $110.84 | 21,429 | — | — |
| 2011-05-25 | $65.10 | $112.78 | 30,200 | — | — |
| 2011-05-24 | $65.66 | $113.75 | 22,857 | — | — |
| 2011-05-23 | $66.36 | $114.96 | 25,514 | — | — |
| 2011-05-20 | $68.18 | $118.11 | 26,671 | — | — |
| 2011-05-19 | $69.65 | $120.66 | 15,171 | — | — |
| 2011-05-18 | $70.35 | $121.87 | 34,186 | — | — |
| 2011-05-17 | $69.93 | $121.14 | 15,357 | — | — |
| 2011-05-16 | $69.79 | $120.90 | 23,000 | — | — |
| 2011-05-13 | $69.93 | $121.14 | 34,286 | — | — |
| 2011-05-12 | $69.44 | $120.30 | 13,414 | — | — |
| 2011-05-11 | $70.21 | $121.63 | 20,486 | — | — |
| 2011-05-10 | $70.28 | $121.75 | 42,857 | — | — |
| 2011-05-09 | $69.72 | $120.78 | 27,114 | — | — |
| 2011-05-06 | $71.19 | $123.33 | 72,414 | — | — |
| 2011-05-05 | $69.79 | $120.90 | 127,714 | — | — |
| 2011-05-04 | $78.89 | $133.84 | 39,571 | — | — |
| 2011-05-03 | $79.24 | $134.43 | 15,500 | — | — |
| 2011-05-02 | $78.82 | $133.72 | 15,286 | — | — |
| 2011-04-29 | $79.17 | $134.32 | 21,143 | — | — |
| 2011-04-28 | $78.05 | $132.42 | 17,629 | — | — |
| 2011-04-27 | $78.26 | $132.77 | 9,643 | — | — |
| 2011-04-26 | $78.12 | $132.53 | 21,129 | — | — |
| 2011-04-25 | $78.47 | $133.13 | 22,057 | — | — |
| 2011-04-21 | $77.42 | $131.35 | 23,014 | — | — |
| 2011-04-20 | $75.04 | $127.31 | 50,957 | — | — |
| 2011-04-19 | $75.46 | $128.02 | 14,914 | — | — |
| 2011-04-18 | $74.62 | $126.60 | 12,357 | — | — |
| 2011-04-15 | $75.53 | $128.14 | 8,786 | — | — |
| 2011-04-14 | $75.74 | $128.50 | 15,700 | — | — |
| 2011-04-13 | $74.76 | $126.83 | 23,914 | — | — |
| 2011-04-12 | $74.13 | $125.76 | 29,529 | — | — |
| 2011-04-11 | $77.00 | $130.63 | 16,229 | — | — |
| 2011-04-08 | $77.49 | $131.47 | 13,029 | — | — |
| 2011-04-07 | $77.00 | $130.63 | 25,929 | — | — |
| 2011-04-06 | $77.00 | $130.63 | 23,671 | — | — |
| 2011-04-05 | $76.86 | $130.40 | 24,329 | — | — |
| 2011-04-04 | $74.62 | $126.60 | 17,057 | — | — |
| 2011-04-01 | $74.76 | $126.83 | 37,186 | — | — |
| 2011-03-31 | $74.27 | $126.00 | 19,971 | — | — |
| 2011-03-30 | $73.57 | $124.81 | 23,843 | — | — |
| 2011-03-29 | $71.40 | $121.13 | 14,686 | — | — |
| 2011-03-28 | $71.61 | $121.49 | 21,386 | — | — |
| 2011-03-25 | $72.10 | $122.32 | 27,443 | — | — |
| 2011-03-24 | $70.14 | $119.00 | 12,000 | — | — |
| 2011-03-23 | $70.07 | $118.88 | 10,400 | — | — |
| 2011-03-22 | $69.86 | $118.52 | 10,257 | — | — |
| 2011-03-21 | $69.72 | $118.28 | 18,157 | — | — |
| 2011-03-18 | $67.97 | $115.31 | 13,071 | — | — |
| 2011-03-17 | $67.90 | $115.20 | 20,043 | — | — |
| 2011-03-16 | $65.87 | $111.75 | 17,871 | — | — |
| 2011-03-15 | $65.45 | $111.04 | 31,271 | — | — |
| 2011-03-14 | $66.57 | $112.94 | 13,914 | — | — |
| 2011-03-11 | $66.92 | $113.53 | 8,371 | — | — |
| 2011-03-10 | $66.85 | $113.41 | 25,700 | — | — |
| 2011-03-09 | $68.18 | $115.67 | 13,229 | — | — |
| 2011-03-08 | $68.04 | $115.43 | 14,929 | — | — |
| 2011-03-07 | $67.41 | $114.36 | 10,229 | — | — |
| 2011-03-04 | $67.34 | $114.25 | 16,471 | — | — |
| 2011-03-03 | $67.06 | $113.77 | 28,314 | — | — |
| 2011-03-02 | $67.13 | $113.89 | 30,171 | — | — |
| 2011-03-01 | $68.11 | $115.55 | 15,657 | — | — |
| 2011-02-28 | $68.04 | $115.43 | 26,943 | — | — |
| 2011-02-25 | $69.16 | $117.33 | 22,371 | — | — |
| 2011-02-24 | $69.30 | $117.57 | 22,357 | — | — |
| 2011-02-23 | $68.67 | $116.50 | 31,771 | — | — |
| 2011-02-22 | $69.30 | $117.57 | 32,971 | — | — |
| 2011-02-18 | $68.67 | $116.50 | 13,757 | — | — |
| 2011-02-17 | $68.32 | $115.91 | 11,786 | — | — |
| 2011-02-16 | $69.30 | $117.57 | 18,443 | — | — |
| 2011-02-15 | $68.88 | $116.86 | 14,671 | — | — |
| 2011-02-14 | $68.81 | $116.74 | 16,886 | — | — |
| 2011-02-11 | $67.97 | $115.31 | 15,786 | — | — |
| 2011-02-10 | $67.69 | $114.84 | 22,614 | — | — |
| 2011-02-09 | $68.18 | $115.67 | 28,829 | — | — |
| 2011-02-08 | $67.13 | $113.89 | 20,400 | — | — |
| 2011-02-07 | $67.27 | $114.13 | 19,957 | — | — |
| 2011-02-04 | $67.06 | $113.77 | 22,557 | — | — |
| 2011-02-03 | $67.62 | $114.72 | 23,457 | — | — |
| 2011-02-02 | $67.48 | $114.48 | 40,243 | — | — |
| 2011-02-01 | $71.40 | $118.37 | 62,529 | — | — |
| 2011-01-31 | $70.98 | $117.67 | 38,957 | — | — |
| 2011-01-28 | $69.44 | $115.12 | 27,014 | — | — |
| 2011-01-27 | $68.67 | $113.84 | 48,500 | — | — |
| 2011-01-26 | $67.69 | $112.22 | 24,614 | — | — |
| 2011-01-25 | $67.20 | $111.40 | 44,757 | — | — |
| 2011-01-24 | $69.72 | $115.58 | 25,686 | — | — |
| 2011-01-21 | $69.65 | $115.47 | 29,071 | — | — |
| 2011-01-20 | $66.92 | $110.94 | 94,771 | — | — |
| 2011-01-19 | $69.72 | $115.58 | 38,514 | — | — |
| 2011-01-18 | $71.68 | $118.83 | 53,543 | — | — |
| 2011-01-14 | $70.21 | $116.39 | 41,129 | — | — |
| 2011-01-13 | $70.07 | $116.16 | 23,800 | — | — |
| 2011-01-12 | $69.44 | $115.12 | 14,971 | — | — |
| 2011-01-11 | $69.37 | $115.00 | 20,714 | — | — |
| 2011-01-10 | $68.67 | $113.84 | 18,829 | — | — |
| 2011-01-07 | $69.09 | $114.54 | 23,171 | — | — |
| 2011-01-06 | $69.23 | $114.77 | 23,500 | — | — |
| 2011-01-05 | $68.81 | $114.07 | 23,543 | — | — |
| 2011-01-04 | $68.39 | $113.38 | 35,614 | — | — |
| 2011-01-03 | $67.27 | $111.52 | 44,757 | — | — |