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
- 1996-10-16 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 | $38.05 | $52.49 | 126,600 | — | — |
| 2011-12-29 | $38.70 | $53.13 | 81,700 | — | — |
| 2011-12-28 | $38.36 | $52.67 | 64,400 | — | — |
| 2011-12-27 | $39.37 | $54.05 | 55,700 | — | — |
| 2011-12-23 | $39.10 | $53.68 | 67,700 | — | — |
| 2011-12-22 | $38.89 | $53.40 | 98,300 | — | — |
| 2011-12-21 | $38.06 | $52.26 | 65,400 | — | — |
| 2011-12-20 | $37.67 | $51.72 | 78,300 | — | — |
| 2011-12-19 | $37.15 | $51.01 | 145,000 | — | — |
| 2011-12-16 | $37.08 | $50.91 | 113,400 | — | — |
| 2011-12-15 | $36.79 | $50.51 | 88,900 | — | — |
| 2011-12-14 | $36.40 | $49.98 | 73,400 | — | — |
| 2011-12-13 | $36.75 | $50.46 | 149,300 | — | — |
| 2011-12-12 | $37.32 | $51.24 | 145,700 | — | — |
| 2011-12-09 | $37.44 | $51.40 | 105,300 | — | — |
| 2011-12-08 | $36.74 | $50.44 | 127,900 | — | — |
| 2011-12-07 | $37.09 | $50.92 | 141,400 | — | — |
| 2011-12-06 | $36.80 | $50.53 | 143,500 | — | — |
| 2011-12-05 | $36.95 | $50.73 | 99,800 | — | — |
| 2011-12-02 | $36.41 | $49.99 | 144,400 | — | — |
| 2011-12-01 | $35.97 | $49.39 | 96,600 | — | — |
| 2011-11-30 | $35.89 | $49.28 | 189,300 | — | — |
| 2011-11-29 | $34.95 | $47.99 | 139,300 | — | — |
| 2011-11-28 | $34.96 | $48.00 | 247,900 | — | — |
| 2011-11-25 | $33.60 | $46.13 | 93,000 | — | — |
| 2011-11-23 | $33.31 | $45.73 | 146,900 | — | — |
| 2011-11-22 | $33.67 | $46.23 | 145,100 | — | — |
| 2011-11-21 | $33.94 | $46.60 | 116,100 | — | — |
| 2011-11-18 | $34.69 | $47.63 | 70,900 | — | — |
| 2011-11-17 | $34.39 | $47.22 | 107,300 | — | — |
| 2011-11-16 | $34.40 | $47.23 | 102,200 | — | — |
| 2011-11-15 | $35.13 | $48.23 | 78,700 | — | — |
| 2011-11-14 | $34.84 | $47.84 | 108,800 | — | — |
| 2011-11-11 | $35.19 | $48.32 | 82,100 | — | — |
| 2011-11-10 | $34.19 | $46.94 | 111,900 | — | — |
| 2011-11-09 | $34.12 | $46.85 | 161,400 | — | — |
| 2011-11-08 | $35.26 | $48.41 | 117,500 | — | — |
| 2011-11-07 | $35.32 | $48.49 | 76,300 | — | — |
| 2011-11-04 | $35.22 | $48.36 | 104,900 | — | — |
| 2011-11-03 | $35.44 | $48.66 | 144,400 | — | — |
| 2011-11-02 | $34.88 | $47.89 | 286,700 | — | — |
| 2011-11-01 | $34.19 | $46.94 | 392,300 | — | — |
| 2011-10-31 | $35.79 | $49.14 | 199,200 | — | — |
| 2011-10-28 | $36.41 | $49.99 | 405,200 | — | — |
| 2011-10-27 | $35.14 | $48.25 | 515,500 | — | — |
| 2011-10-26 | $34.46 | $47.31 | 394,900 | — | — |
| 2011-10-25 | $33.92 | $46.57 | 222,500 | — | — |
| 2011-10-24 | $34.56 | $47.45 | 209,100 | — | — |
| 2011-10-21 | $33.64 | $46.19 | 162,600 | — | — |
| 2011-10-20 | $32.70 | $44.90 | 304,200 | — | — |
| 2011-10-19 | $33.02 | $45.34 | 248,300 | — | — |
| 2011-10-18 | $33.50 | $46.00 | 263,600 | — | — |
| 2011-10-17 | $32.77 | $44.99 | 205,700 | — | — |
| 2011-10-14 | $33.37 | $45.82 | 274,200 | — | — |
| 2011-10-13 | $33.58 | $46.11 | 153,200 | — | — |
| 2011-10-12 | $33.49 | $45.98 | 270,900 | — | — |
| 2011-10-11 | $33.34 | $45.78 | 337,000 | — | — |
| 2011-10-10 | $33.44 | $45.91 | 151,100 | — | — |
| 2011-10-07 | $31.84 | $43.72 | 195,000 | — | — |
| 2011-10-06 | $32.71 | $44.91 | 364,400 | — | — |
| 2011-10-05 | $30.67 | $42.11 | 205,200 | — | — |
| 2011-10-04 | $30.01 | $41.20 | 418,500 | — | — |
| 2011-10-03 | $28.70 | $39.40 | 282,000 | — | — |
| 2011-09-30 | $29.72 | $40.81 | 321,700 | — | — |
| 2011-09-29 | $30.57 | $41.97 | 224,700 | — | — |
| 2011-09-28 | $29.89 | $40.78 | 137,100 | — | — |
| 2011-09-27 | $30.52 | $41.64 | 163,400 | — | — |
| 2011-09-26 | $30.05 | $41.00 | 136,100 | — | — |
| 2011-09-23 | $29.46 | $40.20 | 169,500 | — | — |
| 2011-09-22 | $28.75 | $39.23 | 245,800 | — | — |
| 2011-09-21 | $29.27 | $39.94 | 140,200 | — | — |
| 2011-09-20 | $30.31 | $41.36 | 342,700 | — | — |
| 2011-09-19 | $30.68 | $41.86 | 179,900 | — | — |
| 2011-09-16 | $30.69 | $41.88 | 214,400 | — | — |
| 2011-09-15 | $30.57 | $41.71 | 202,100 | — | — |
| 2011-09-14 | $30.11 | $41.08 | 410,700 | — | — |
| 2011-09-13 | $29.52 | $40.28 | 315,100 | — | — |
| 2011-09-12 | $28.99 | $39.56 | 186,100 | — | — |
| 2011-09-09 | $28.72 | $39.19 | 348,300 | — | — |
| 2011-09-08 | $29.30 | $39.98 | 183,200 | — | — |
| 2011-09-07 | $29.77 | $40.62 | 212,900 | — | — |
| 2011-09-06 | $29.21 | $39.86 | 180,600 | — | — |
| 2011-09-02 | $29.32 | $40.01 | 172,700 | — | — |
| 2011-09-01 | $30.29 | $41.33 | 201,200 | — | — |
| 2011-08-31 | $31.08 | $42.41 | 159,000 | — | — |
| 2011-08-30 | $31.00 | $42.30 | 257,700 | — | — |
| 2011-08-29 | $30.82 | $42.05 | 158,100 | — | — |
| 2011-08-26 | $29.52 | $40.28 | 203,600 | — | — |
| 2011-08-25 | $28.84 | $39.35 | 139,000 | — | — |
| 2011-08-24 | $29.81 | $40.68 | 231,700 | — | — |
| 2011-08-23 | $29.09 | $39.69 | 371,900 | — | — |
| 2011-08-22 | $27.56 | $37.61 | 232,600 | — | — |
| 2011-08-19 | $27.48 | $37.50 | 523,600 | — | — |
| 2011-08-18 | $27.57 | $37.62 | 410,500 | — | — |
| 2011-08-17 | $28.63 | $39.07 | 293,900 | — | — |
| 2011-08-16 | $28.65 | $39.09 | 900,000 | — | — |
| 2011-08-15 | $28.56 | $38.97 | 264,200 | — | — |
| 2011-08-12 | $28.19 | $38.47 | 312,700 | — | — |
| 2011-08-11 | $27.41 | $37.40 | 317,000 | — | — |
| 2011-08-10 | $26.54 | $36.21 | 244,000 | — | — |
| 2011-08-09 | $27.97 | $38.16 | 379,000 | — | — |
| 2011-08-08 | $26.73 | $36.47 | 458,400 | — | — |
| 2011-08-05 | $27.94 | $38.12 | 219,200 | — | — |
| 2011-08-04 | $28.12 | $38.37 | 276,900 | — | — |
| 2011-08-03 | $29.03 | $39.61 | 270,900 | — | — |
| 2011-08-02 | $28.42 | $38.78 | 244,400 | — | — |
| 2011-08-01 | $30.09 | $41.06 | 251,200 | — | — |
| 2011-07-29 | $30.49 | $41.60 | 171,000 | — | — |
| 2011-07-28 | $30.70 | $41.89 | 128,800 | — | — |
| 2011-07-27 | $31.05 | $42.37 | 119,600 | — | — |
| 2011-07-26 | $31.91 | $43.54 | 91,600 | — | — |
| 2011-07-25 | $32.11 | $43.81 | 92,000 | — | — |
| 2011-07-22 | $32.38 | $44.18 | 96,500 | — | — |
| 2011-07-21 | $32.38 | $44.18 | 294,000 | — | — |
| 2011-07-20 | $32.20 | $43.94 | 124,900 | — | — |
| 2011-07-19 | $32.08 | $43.77 | 105,800 | — | — |
| 2011-07-18 | $31.96 | $43.61 | 216,000 | — | — |
| 2011-07-15 | $32.36 | $44.16 | 135,600 | — | — |
| 2011-07-14 | $32.25 | $44.00 | 150,200 | — | — |
| 2011-07-13 | $33.03 | $45.07 | 166,100 | — | — |
| 2011-07-12 | $33.12 | $45.19 | 171,000 | — | — |
| 2011-07-11 | $33.17 | $45.26 | 139,700 | — | — |
| 2011-07-08 | $34.02 | $46.42 | 124,400 | — | — |
| 2011-07-07 | $34.67 | $47.31 | 134,000 | — | — |
| 2011-07-06 | $34.16 | $46.61 | 104,100 | — | — |
| 2011-07-05 | $34.31 | $46.82 | 104,200 | — | — |
| 2011-07-01 | $34.43 | $46.98 | 153,500 | — | — |
| 2011-06-30 | $33.36 | $45.52 | 222,800 | — | — |
| 2011-06-29 | $33.32 | $45.46 | 133,200 | — | — |
| 2011-06-28 | $33.64 | $45.65 | 308,500 | — | — |
| 2011-06-27 | $32.77 | $44.47 | 258,800 | — | — |
| 2011-06-24 | $32.60 | $44.24 | 135,200 | — | — |
| 2011-06-23 | $33.11 | $44.93 | 118,400 | — | — |
| 2011-06-22 | $32.68 | $44.35 | 94,400 | — | — |
| 2011-06-21 | $33.05 | $44.85 | 84,200 | — | — |
| 2011-06-20 | $32.50 | $44.10 | 119,600 | — | — |
| 2011-06-17 | $32.18 | $43.67 | 114,400 | — | — |
| 2011-06-16 | $32.25 | $43.76 | 113,800 | — | — |
| 2011-06-15 | $32.40 | $43.97 | 169,700 | — | — |
| 2011-06-14 | $33.20 | $45.05 | 132,500 | — | — |
| 2011-06-13 | $32.79 | $44.50 | 130,400 | — | — |
| 2011-06-10 | $32.87 | $44.60 | 202,800 | — | — |
| 2011-06-09 | $32.96 | $44.73 | 238,300 | — | — |
| 2011-06-08 | $32.58 | $44.21 | 208,900 | — | — |
| 2011-06-07 | $33.45 | $45.39 | 244,300 | — | — |
| 2011-06-06 | $33.59 | $45.58 | 174,000 | — | — |
| 2011-06-03 | $34.04 | $46.19 | 127,900 | — | — |
| 2011-06-02 | $34.53 | $46.86 | 132,600 | — | — |
| 2011-06-01 | $34.92 | $47.39 | 108,300 | — | — |
| 2011-05-31 | $35.64 | $48.36 | 213,200 | — | — |
| 2011-05-27 | $35.81 | $48.59 | 96,500 | — | — |
| 2011-05-26 | $35.75 | $48.51 | 205,600 | — | — |
| 2011-05-25 | $34.94 | $47.41 | 140,700 | — | — |
| 2011-05-24 | $34.96 | $47.44 | 155,500 | — | — |
| 2011-05-23 | $35.18 | $47.74 | 96,600 | — | — |
| 2011-05-20 | $35.61 | $48.32 | 120,100 | — | — |
| 2011-05-19 | $35.97 | $48.81 | 145,100 | — | — |
| 2011-05-18 | $35.70 | $48.44 | 151,900 | — | — |
| 2011-05-17 | $35.55 | $48.24 | 141,000 | — | — |
| 2011-05-16 | $36.11 | $49.00 | 56,400 | — | — |
| 2011-05-13 | $36.77 | $49.90 | 118,500 | — | — |
| 2011-05-12 | $36.81 | $49.95 | 152,000 | — | — |
| 2011-05-11 | $36.80 | $49.94 | 103,800 | — | — |
| 2011-05-10 | $37.06 | $50.29 | 123,100 | — | — |
| 2011-05-09 | $36.47 | $49.49 | 160,000 | — | — |
| 2011-05-06 | $36.54 | $49.58 | 225,100 | — | — |
| 2011-05-05 | $36.71 | $49.82 | 179,400 | — | — |
| 2011-05-04 | $36.60 | $49.67 | 220,000 | — | — |
| 2011-05-03 | $36.97 | $50.17 | 152,000 | — | — |
| 2011-05-02 | $37.25 | $50.55 | 137,000 | — | — |
| 2011-04-29 | $37.38 | $50.72 | 558,000 | — | — |
| 2011-04-28 | $41.20 | $55.91 | 119,300 | — | — |
| 2011-04-27 | $40.15 | $54.48 | 118,600 | — | — |
| 2011-04-26 | $39.80 | $54.01 | 78,100 | — | — |
| 2011-04-25 | $39.90 | $54.14 | 71,300 | — | — |
| 2011-04-21 | $39.71 | $53.89 | 127,100 | — | — |
| 2011-04-20 | $39.26 | $53.28 | 68,800 | — | — |
| 2011-04-19 | $39.09 | $53.04 | 75,800 | — | — |
| 2011-04-18 | $39.10 | $53.06 | 81,000 | — | — |
| 2011-04-15 | $38.43 | $52.15 | 70,900 | — | — |
| 2011-04-14 | $38.21 | $51.85 | 98,700 | — | — |
| 2011-04-13 | $38.25 | $51.90 | 73,600 | — | — |
| 2011-04-12 | $38.43 | $52.15 | 90,900 | — | — |
| 2011-04-11 | $38.49 | $52.23 | 55,700 | — | — |
| 2011-04-08 | $38.56 | $52.33 | 46,300 | — | — |
| 2011-04-07 | $38.78 | $52.62 | 77,100 | — | — |
| 2011-04-06 | $39.42 | $53.49 | 46,100 | — | — |
| 2011-04-05 | $39.23 | $53.23 | 93,200 | — | — |
| 2011-04-04 | $39.03 | $52.96 | 87,400 | — | — |
| 2011-04-01 | $39.02 | $52.95 | 90,400 | — | — |
| 2011-03-31 | $38.85 | $52.72 | 105,300 | — | — |
| 2011-03-30 | $38.81 | $52.66 | 41,400 | — | — |
| 2011-03-29 | $38.37 | $51.82 | 56,300 | — | — |
| 2011-03-28 | $38.07 | $51.41 | 100,500 | — | — |
| 2011-03-25 | $38.72 | $52.29 | 52,000 | — | — |
| 2011-03-24 | $38.68 | $52.24 | 59,800 | — | — |
| 2011-03-23 | $38.50 | $51.99 | 50,800 | — | — |
| 2011-03-22 | $38.25 | $51.65 | 121,800 | — | — |
| 2011-03-21 | $38.98 | $52.64 | 52,300 | — | — |
| 2011-03-18 | $38.61 | $52.14 | 97,800 | — | — |
| 2011-03-17 | $37.94 | $51.24 | 67,600 | — | — |
| 2011-03-16 | $37.96 | $51.26 | 78,500 | — | — |
| 2011-03-15 | $38.32 | $51.75 | 86,300 | — | — |
| 2011-03-14 | $39.00 | $52.67 | 55,500 | — | — |
| 2011-03-11 | $39.16 | $52.88 | 75,500 | — | — |
| 2011-03-10 | $39.51 | $53.36 | 127,500 | — | — |
| 2011-03-09 | $39.49 | $53.33 | 74,800 | — | — |
| 2011-03-08 | $39.02 | $52.69 | 124,400 | — | — |
| 2011-03-07 | $38.62 | $52.15 | 115,400 | — | — |
| 2011-03-04 | $38.93 | $52.57 | 144,100 | — | — |
| 2011-03-03 | $38.81 | $52.41 | 111,500 | — | — |
| 2011-03-02 | $38.11 | $51.47 | 93,100 | — | — |
| 2011-03-01 | $38.26 | $51.67 | 153,400 | — | — |
| 2011-02-28 | $38.62 | $52.15 | 195,400 | — | — |
| 2011-02-25 | $39.05 | $52.73 | 108,900 | — | — |
| 2011-02-24 | $38.41 | $51.87 | 171,500 | — | — |
| 2011-02-23 | $38.40 | $51.86 | 398,900 | — | — |
| 2011-02-22 | $39.72 | $53.64 | 314,700 | — | — |
| 2011-02-18 | $41.25 | $55.71 | 143,100 | — | — |
| 2011-02-17 | $41.04 | $55.42 | 127,100 | — | — |
| 2011-02-16 | $40.59 | $54.81 | 86,200 | — | — |
| 2011-02-15 | $40.55 | $54.76 | 94,300 | — | — |
| 2011-02-14 | $40.73 | $55.00 | 72,000 | — | — |
| 2011-02-11 | $40.75 | $55.03 | 78,900 | — | — |
| 2011-02-10 | $40.10 | $54.15 | 124,700 | — | — |
| 2011-02-09 | $39.83 | $53.79 | 103,200 | — | — |
| 2011-02-08 | $39.59 | $53.46 | 176,500 | — | — |
| 2011-02-07 | $38.82 | $52.42 | 88,800 | — | — |
| 2011-02-04 | $38.87 | $52.49 | 76,800 | — | — |
| 2011-02-03 | $38.86 | $52.48 | 125,200 | — | — |
| 2011-02-02 | $38.45 | $51.92 | 155,200 | — | — |
| 2011-02-01 | $38.78 | $52.37 | 90,700 | — | — |
| 2011-01-31 | $37.93 | $51.22 | 125,700 | — | — |
| 2011-01-28 | $37.20 | $50.24 | 84,200 | — | — |
| 2011-01-27 | $38.58 | $52.10 | 116,200 | — | — |
| 2011-01-26 | $37.91 | $51.20 | 82,200 | — | — |
| 2011-01-25 | $37.66 | $50.86 | 68,600 | — | — |
| 2011-01-24 | $37.29 | $50.36 | 61,900 | — | — |
| 2011-01-21 | $36.87 | $49.79 | 54,100 | — | — |
| 2011-01-20 | $37.10 | $50.10 | 118,100 | — | — |
| 2011-01-19 | $37.42 | $50.53 | 190,400 | — | — |
| 2011-01-18 | $38.30 | $51.72 | 66,900 | — | — |
| 2011-01-14 | $38.20 | $51.59 | 33,300 | — | — |
| 2011-01-13 | $37.94 | $51.24 | 70,800 | — | — |
| 2011-01-12 | $37.95 | $51.25 | 95,000 | — | — |
| 2011-01-11 | $37.72 | $50.94 | 93,300 | — | — |
| 2011-01-10 | $37.50 | $50.64 | 103,900 | — | — |
| 2011-01-07 | $37.19 | $50.22 | 81,700 | — | — |
| 2011-01-06 | $37.21 | $50.25 | 77,800 | — | — |
| 2011-01-05 | $37.54 | $50.70 | 212,900 | — | — |
| 2011-01-04 | $37.34 | $50.43 | 314,400 | — | — |
| 2011-01-03 | $38.82 | $52.42 | 89,700 | — | — |