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
- 2009-12-11 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 | $28.37 | $29.78 | 10,041 | — | — |
| 2011-12-29 | $29.16 | $30.61 | 6,546 | — | — |
| 2011-12-28 | $30.66 | $32.17 | 5,202 | — | — |
| 2011-12-27 | $26.79 | $28.12 | 13,137 | — | — |
| 2011-12-23 | $29.78 | $31.25 | 3,392 | — | — |
| 2011-12-22 | $29.87 | $31.34 | 2,914 | — | — |
| 2011-12-21 | $29.69 | $31.16 | 3,108 | — | — |
| 2011-12-20 | $29.95 | $31.44 | 3,301 | — | — |
| 2011-12-19 | $27.76 | $29.13 | 7,047 | — | — |
| 2011-12-16 | $28.46 | $29.87 | 2,926 | — | — |
| 2011-12-15 | $27.67 | $29.04 | 10,929 | — | — |
| 2011-12-14 | $27.41 | $28.76 | 4,793 | — | — |
| 2011-12-13 | $26.70 | $28.02 | 10,769 | — | — |
| 2011-12-12 | $26.88 | $28.21 | 2,892 | — | — |
| 2011-12-09 | $26.88 | $28.21 | 1,252 | — | — |
| 2011-12-08 | $28.29 | $29.68 | 1,844 | — | — |
| 2011-12-07 | $28.90 | $30.33 | 1,594 | — | — |
| 2011-12-06 | $29.25 | $30.70 | 3,336 | — | — |
| 2011-12-05 | $30.22 | $31.71 | 9,392 | — | — |
| 2011-12-02 | $30.57 | $32.08 | 4,884 | — | — |
| 2011-12-01 | $30.31 | $31.80 | 3,825 | — | — |
| 2011-11-30 | $30.31 | $31.80 | 2,038 | — | — |
| 2011-11-29 | $30.66 | $32.17 | 1,343 | — | — |
| 2011-11-28 | $30.22 | $31.71 | 5,498 | — | — |
| 2011-11-25 | $29.25 | $30.70 | 1,617 | — | — |
| 2011-11-23 | $29.78 | $31.25 | 968 | — | — |
| 2011-11-22 | $30.13 | $31.62 | 626 | — | — |
| 2011-11-21 | $30.22 | $31.71 | 1,070 | — | — |
| 2011-11-18 | $29.52 | $30.97 | 683 | — | — |
| 2011-11-17 | $30.66 | $32.17 | 956 | — | — |
| 2011-11-16 | $30.22 | $31.71 | 6,489 | — | — |
| 2011-11-15 | $31.62 | $33.19 | 2,413 | — | — |
| 2011-11-14 | $32.06 | $33.65 | 1,662 | — | — |
| 2011-11-11 | $33.38 | $35.03 | 2,459 | — | — |
| 2011-11-10 | $32.94 | $34.57 | 1,116 | — | — |
| 2011-11-09 | $32.50 | $34.11 | 9,984 | — | — |
| 2011-11-08 | $32.77 | $34.39 | 2,573 | — | — |
| 2011-11-07 | $32.41 | $34.02 | 990 | — | — |
| 2011-11-04 | $32.33 | $33.92 | 3,267 | — | — |
| 2011-11-03 | $32.24 | $33.83 | 1,560 | — | — |
| 2011-11-02 | $31.62 | $33.19 | 911 | — | — |
| 2011-11-01 | $31.62 | $33.19 | 2,596 | — | — |
| 2011-10-31 | $31.89 | $33.46 | 2,038 | — | — |
| 2011-10-28 | $31.80 | $33.37 | 1,389 | — | — |
| 2011-10-27 | $31.01 | $32.54 | 2,948 | — | — |
| 2011-10-26 | $30.74 | $32.27 | 5,191 | — | — |
| 2011-10-25 | $31.01 | $32.54 | 2,356 | — | — |
| 2011-10-24 | $30.48 | $31.99 | 1,639 | — | — |
| 2011-10-21 | $29.60 | $31.07 | 1,719 | — | — |
| 2011-10-20 | $29.08 | $30.51 | 1,081 | — | — |
| 2011-10-19 | $29.78 | $31.25 | 1,708 | — | — |
| 2011-10-18 | $28.37 | $29.78 | 1,833 | — | — |
| 2011-10-17 | $29.69 | $31.16 | 2,550 | — | — |
| 2011-10-14 | $29.25 | $30.70 | 2,322 | — | — |
| 2011-10-13 | $28.81 | $30.24 | 4,895 | — | — |
| 2011-10-12 | $28.02 | $29.41 | 2,345 | — | — |
| 2011-10-11 | $26.79 | $28.12 | 1,901 | — | — |
| 2011-10-10 | $26.97 | $28.30 | 2,744 | — | — |
| 2011-10-07 | $27.06 | $28.39 | 1,799 | — | — |
| 2011-10-06 | $26.00 | $27.29 | 6,034 | — | — |
| 2011-10-05 | $27.14 | $28.49 | 4,258 | — | — |
| 2011-10-04 | $27.67 | $29.04 | 2,391 | — | — |
| 2011-10-03 | $26.53 | $27.84 | 5,134 | — | — |
| 2011-09-30 | $27.76 | $29.13 | 9,039 | — | — |
| 2011-09-29 | $29.87 | $31.34 | 2,493 | — | — |
| 2011-09-28 | $29.87 | $31.34 | 6,068 | — | — |
| 2011-09-27 | $29.87 | $31.34 | 4,223 | — | — |
| 2011-09-26 | $31.36 | $32.91 | 3,119 | — | — |
| 2011-09-23 | $31.45 | $33.00 | 1,377 | — | — |
| 2011-09-22 | $28.81 | $30.24 | 3,927 | — | — |
| 2011-09-21 | $29.25 | $30.70 | 376 | — | — |
| 2011-09-20 | $28.99 | $30.42 | 3,005 | — | — |
| 2011-09-19 | $28.02 | $29.41 | 717 | — | — |
| 2011-09-16 | $29.43 | $30.88 | 2,004 | — | — |
| 2011-09-15 | $29.87 | $31.34 | 4,383 | — | — |
| 2011-09-14 | $30.57 | $32.08 | 3,745 | — | — |
| 2011-09-13 | $28.02 | $29.41 | 4,303 | — | — |
| 2011-09-12 | $28.29 | $29.68 | 1,412 | — | — |
| 2011-09-09 | $30.57 | $32.08 | 2,083 | — | — |
| 2011-09-08 | $31.54 | $33.09 | 3,609 | — | — |
| 2011-09-07 | $31.71 | $33.28 | 5,567 | — | — |
| 2011-09-06 | $30.39 | $31.90 | 1,685 | — | — |
| 2011-09-02 | $31.89 | $33.46 | 911 | — | — |
| 2011-09-01 | $32.85 | $34.48 | 2,800 | — | — |
| 2011-08-31 | $33.20 | $34.85 | 1,207 | — | — |
| 2011-08-30 | $33.29 | $34.94 | 444 | — | — |
| 2011-08-29 | $33.20 | $34.85 | 1,753 | — | — |
| 2011-08-26 | $33.56 | $33.56 | 1,218 | — | — |
| 2011-08-25 | $33.12 | $33.12 | 2,778 | — | — |
| 2011-08-24 | $33.03 | $33.03 | 1,708 | — | — |
| 2011-08-23 | $31.62 | $31.62 | 2,641 | — | — |
| 2011-08-22 | $31.45 | $31.45 | 820 | — | — |
| 2011-08-19 | $31.80 | $31.80 | 638 | — | — |
| 2011-08-18 | $32.06 | $32.06 | 2,652 | — | — |
| 2011-08-17 | $32.41 | $32.41 | 2,288 | — | — |
| 2011-08-16 | $33.03 | $33.03 | 3,654 | — | — |
| 2011-08-15 | $34.17 | $34.17 | 2,322 | — | — |
| 2011-08-12 | $35.75 | $35.75 | 3,119 | — | — |
| 2011-08-11 | $35.84 | $35.84 | 9,608 | — | — |
| 2011-08-10 | $35.58 | $35.58 | 4,667 | — | — |
| 2011-08-09 | $33.56 | $33.56 | 2,561 | — | — |
| 2011-08-08 | $31.27 | $31.27 | 3,620 | — | — |
| 2011-08-05 | $32.50 | $32.50 | 5,942 | — | — |
| 2011-08-04 | $31.27 | $31.27 | 5,464 | — | — |
| 2011-08-03 | $31.80 | $31.80 | 1,867 | — | — |
| 2011-08-02 | $31.80 | $31.80 | 3,609 | — | — |
| 2011-08-01 | $32.94 | $32.94 | 6,284 | — | — |
| 2011-07-29 | $32.77 | $32.77 | 17,030 | — | — |
| 2011-07-28 | $32.06 | $32.06 | 7,513 | — | — |
| 2011-07-27 | $31.01 | $31.01 | 21,573 | — | — |
| 2011-07-26 | $30.74 | $30.74 | 5,248 | — | — |
| 2011-07-25 | $29.08 | $29.08 | 48,519 | — | — |
| 2011-07-22 | $30.74 | $30.74 | 31,033 | — | — |
| 2011-07-21 | $31.18 | $31.18 | 11,111 | — | — |
| 2011-07-20 | $33.47 | $33.47 | 6,614 | — | — |
| 2011-07-19 | $35.05 | $35.05 | 1,275 | — | — |
| 2011-07-18 | $36.45 | $36.45 | 592 | — | — |
| 2011-07-15 | $37.25 | $37.25 | 2,823 | — | — |
| 2011-07-14 | $37.25 | $37.25 | 1,867 | — | — |
| 2011-07-13 | $37.25 | $37.25 | 2,539 | — | — |
| 2011-07-12 | $37.25 | $37.25 | 4,645 | — | — |
| 2011-07-11 | $36.45 | $36.45 | 1,184 | — | — |
| 2011-07-08 | $37.51 | $37.51 | 1,924 | — | — |
| 2011-07-07 | $37.51 | $37.51 | 2,425 | — | — |
| 2011-07-06 | $37.33 | $37.33 | 1,730 | — | — |
| 2011-07-05 | $37.51 | $37.51 | 1,708 | — | — |
| 2011-07-01 | $36.89 | $36.89 | 842 | — | — |
| 2011-06-30 | $37.16 | $37.16 | 1,309 | — | — |
| 2011-06-29 | $37.51 | $37.51 | 4,770 | — | — |
| 2011-06-28 | $36.19 | $36.19 | 3,074 | — | — |
| 2011-06-27 | $36.63 | $36.63 | 2,504 | — | — |
| 2011-06-24 | $36.81 | $36.81 | 956 | — | — |
| 2011-06-23 | $36.72 | $36.72 | 763 | — | — |
| 2011-06-22 | $36.54 | $36.54 | 1,081 | — | — |
| 2011-06-21 | $36.54 | $36.54 | 6,591 | — | — |
| 2011-06-20 | $35.05 | $35.05 | 14,480 | — | — |
| 2011-06-17 | $37.51 | $37.51 | 4,292 | — | — |
| 2011-06-16 | $37.77 | $37.77 | 1,878 | — | — |
| 2011-06-15 | $37.42 | $37.42 | 4,246 | — | — |
| 2011-06-14 | $37.77 | $37.77 | 1,969 | — | — |
| 2011-06-13 | $37.33 | $37.33 | 1,298 | — | — |
| 2011-06-10 | $37.77 | $37.77 | 3,825 | — | — |
| 2011-06-09 | $37.77 | $37.77 | 3,324 | — | — |
| 2011-06-08 | $38.21 | $38.21 | 13,114 | — | — |
| 2011-06-07 | $38.65 | $38.65 | 12,761 | — | — |
| 2011-06-06 | $38.65 | $38.65 | 5,259 | — | — |
| 2011-06-03 | $37.95 | $37.95 | 4,178 | — | — |
| 2011-06-02 | $38.74 | $38.74 | 4,132 | — | — |
| 2011-06-01 | $38.48 | $38.48 | 8,310 | — | — |
| 2011-05-31 | $38.39 | $38.39 | 5,738 | — | — |
| 2011-05-27 | $37.51 | $37.51 | 7,479 | — | — |
| 2011-05-26 | $36.28 | $36.28 | 3,233 | — | — |
| 2011-05-25 | $34.35 | $34.35 | 6,113 | — | — |
| 2011-05-24 | $34.79 | $34.79 | 21,038 | — | — |
| 2011-05-23 | $35.40 | $35.40 | 9,107 | — | — |
| 2011-05-20 | $36.89 | $36.89 | 2,869 | — | — |
| 2011-05-19 | $38.39 | $38.39 | 6,876 | — | — |
| 2011-05-18 | $39.35 | $39.35 | 7,548 | — | — |
| 2011-05-17 | $40.41 | $40.41 | 6,318 | — | — |
| 2011-05-16 | $39.09 | $39.09 | 3,677 | — | — |
| 2011-05-13 | $39.00 | $39.00 | 10,667 | — | — |
| 2011-05-12 | $44.45 | $44.45 | 6,944 | — | — |
| 2011-05-11 | $44.54 | $44.54 | 3,984 | — | — |
| 2011-05-10 | $45.15 | $45.15 | 2,072 | — | — |
| 2011-05-09 | $44.10 | $44.10 | 2,277 | — | — |
| 2011-05-06 | $44.01 | $44.01 | 1,765 | — | — |
| 2011-05-05 | $45.59 | $45.59 | 3,620 | — | — |
| 2011-05-04 | $43.48 | $43.48 | 5,009 | — | — |
| 2011-05-03 | $44.36 | $44.36 | 5,464 | — | — |
| 2011-05-02 | $45.59 | $45.59 | 8,538 | — | — |
| 2011-04-29 | $47.96 | $47.96 | 2,960 | — | — |
| 2011-04-28 | $48.75 | $48.75 | 1,480 | — | — |
| 2011-04-27 | $48.31 | $48.31 | 4,053 | — | — |
| 2011-04-26 | $48.58 | $48.58 | 2,129 | — | — |
| 2011-04-25 | $48.31 | $48.31 | 1,321 | — | — |
| 2011-04-21 | $49.54 | $49.54 | 1,901 | — | — |
| 2011-04-20 | $49.46 | $49.46 | 990 | — | — |
| 2011-04-19 | $49.19 | $49.19 | 2,493 | — | — |
| 2011-04-18 | $50.86 | $50.86 | 1,412 | — | — |
| 2011-04-15 | $50.86 | $50.86 | 3,711 | — | — |
| 2011-04-14 | $51.48 | $51.48 | 3,802 | — | — |
| 2011-04-13 | $50.77 | $50.77 | 4,633 | — | — |
| 2011-04-12 | $50.86 | $50.86 | 3,005 | — | — |
| 2011-04-11 | $50.95 | $50.95 | 5,089 | — | — |
| 2011-04-08 | $49.63 | $49.63 | 5,681 | — | — |
| 2011-04-07 | $50.25 | $50.25 | 1,821 | — | — |
| 2011-04-06 | $51.48 | $51.48 | 2,766 | — | — |
| 2011-04-05 | $48.66 | $48.66 | 4,770 | — | — |
| 2011-04-04 | $50.33 | $50.33 | 1,969 | — | — |
| 2011-04-01 | $50.86 | $50.86 | 4,724 | — | — |
| 2011-03-31 | $49.63 | $49.63 | 13,558 | — | — |
| 2011-03-30 | $49.81 | $49.81 | 5,202 | — | — |
| 2011-03-29 | $49.98 | $49.98 | 11,521 | — | — |
| 2011-03-28 | $51.12 | $51.12 | 28,050 | — | — |
| 2011-03-25 | $50.16 | $50.16 | 25,307 | — | — |
| 2011-03-24 | $44.45 | $44.45 | 31,010 | — | — |
| 2011-03-23 | $45.24 | $45.24 | 13,740 | — | — |
| 2011-03-22 | $46.12 | $46.12 | 13,661 | — | — |
| 2011-03-21 | $46.56 | $46.56 | 10,860 | — | — |
| 2011-03-18 | $46.29 | $46.29 | 10,758 | — | — |
| 2011-03-17 | $46.12 | $46.12 | 11,748 | — | — |
| 2011-03-16 | $50.95 | $50.95 | 3,074 | — | — |
| 2011-03-15 | $52.79 | $52.79 | 1,992 | — | — |
| 2011-03-14 | $54.81 | $54.81 | 296 | — | — |
| 2011-03-11 | $55.52 | $55.52 | 6,762 | — | — |
| 2011-03-10 | $53.14 | $53.14 | 3,324 | — | — |
| 2011-03-09 | $54.29 | $54.29 | 1,662 | — | — |
| 2011-03-08 | $54.55 | $54.55 | 1,537 | — | — |
| 2011-03-07 | $55.08 | $55.08 | 717 | — | — |
| 2011-03-04 | $55.34 | $55.34 | 1,799 | — | — |
| 2011-03-03 | $54.99 | $54.99 | 2,004 | — | — |
| 2011-03-02 | $55.17 | $55.17 | 1,457 | — | — |
| 2011-03-01 | $55.08 | $55.08 | 2,413 | — | — |
| 2011-02-28 | $54.99 | $54.99 | 1,594 | — | — |
| 2011-02-25 | $54.90 | $54.90 | 4,178 | — | — |
| 2011-02-24 | $58.06 | $58.06 | 2,402 | — | — |
| 2011-02-23 | $58.77 | $58.77 | 8,788 | — | — |
| 2011-02-22 | $55.52 | $55.52 | 5,908 | — | — |
| 2011-02-18 | $55.78 | $55.78 | 2,983 | — | — |
| 2011-02-17 | $55.78 | $55.78 | 8,322 | — | — |
| 2011-02-16 | $55.43 | $55.43 | 2,140 | — | — |
| 2011-02-15 | $56.31 | $56.31 | 1,389 | — | — |
| 2011-02-14 | $57.10 | $57.10 | 3,336 | — | — |
| 2011-02-11 | $58.15 | $58.15 | 6,307 | — | — |
| 2011-02-10 | $57.62 | $57.62 | 2,516 | — | — |
| 2011-02-09 | $59.47 | $59.47 | 6,978 | — | — |
| 2011-02-08 | $59.91 | $59.91 | 3,267 | — | — |
| 2011-02-07 | $60.26 | $60.26 | 1,355 | — | — |
| 2011-02-04 | $60.00 | $60.00 | 7,069 | — | — |
| 2011-02-03 | $61.14 | $61.14 | 5,840 | — | — |
| 2011-02-02 | $62.10 | $62.10 | 4,451 | — | — |
| 2011-02-01 | $62.19 | $62.19 | 6,273 | — | — |
| 2011-01-31 | $63.42 | $63.42 | 6,500 | — | — |
| 2011-01-28 | $63.86 | $63.86 | 8,367 | — | — |
| 2011-01-27 | $65.88 | $65.88 | 5,942 | — | — |
| 2011-01-26 | $65.79 | $65.79 | 2,778 | — | — |
| 2011-01-25 | $65.35 | $65.35 | 10,929 | — | — |
| 2011-01-24 | $65.18 | $65.18 | 19,968 | — | — |
| 2011-01-21 | $64.92 | $64.92 | 7,707 | — | — |
| 2011-01-20 | $64.13 | $64.13 | 7,741 | — | — |
| 2011-01-19 | $63.69 | $63.69 | 11,555 | — | — |
| 2011-01-18 | $64.92 | $64.92 | 2,095 | — | — |
| 2011-01-14 | $65.88 | $65.88 | 1,537 | — | — |
| 2011-01-13 | $66.15 | $66.15 | 3,233 | — | — |
| 2011-01-12 | $66.06 | $66.06 | 3,085 | — | — |
| 2011-01-11 | $66.58 | $66.58 | 8,242 | — | — |
| 2011-01-10 | $66.32 | $66.32 | 4,736 | — | — |
| 2011-01-07 | $66.32 | $66.32 | 9,403 | — | — |
| 2011-01-06 | $65.88 | $65.88 | 3,802 | — | — |
| 2011-01-05 | $64.56 | $64.56 | 2,744 | — | — |
| 2011-01-04 | $64.56 | $64.56 | 2,664 | — | — |
| 2011-01-03 | $64.39 | $64.39 | 2,561 | — | — |