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
- 2007-11-29 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 | $37.65 | $63.17 | 1,042,667 | — | — |
| 2011-12-29 | $38.25 | $64.17 | 785,860 | — | — |
| 2011-12-28 | $37.95 | $63.67 | 909,213 | — | — |
| 2011-12-27 | $39.45 | $66.19 | 630,007 | — | — |
| 2011-12-23 | $41.10 | $66.19 | 612,720 | — | — |
| 2011-12-22 | $41.10 | $66.19 | 691,053 | — | — |
| 2011-12-21 | $40.80 | $65.71 | 569,887 | — | — |
| 2011-12-20 | $40.05 | $64.50 | 640,313 | — | — |
| 2011-12-19 | $39.90 | $64.26 | 534,893 | — | — |
| 2011-12-16 | $40.35 | $64.98 | 708,453 | — | — |
| 2011-12-15 | $40.05 | $64.50 | 486,440 | — | — |
| 2011-12-14 | $40.20 | $64.74 | 676,207 | — | — |
| 2011-12-13 | $40.35 | $64.98 | 532,627 | — | — |
| 2011-12-12 | $40.05 | $64.50 | 515,847 | — | — |
| 2011-12-09 | $40.35 | $64.98 | 608,333 | — | — |
| 2011-12-08 | $39.60 | $63.77 | 493,247 | — | — |
| 2011-12-07 | $40.35 | $64.98 | 568,900 | — | — |
| 2011-12-06 | $40.20 | $64.74 | 571,533 | — | — |
| 2011-12-05 | $39.90 | $64.26 | 504,640 | — | — |
| 2011-12-02 | $39.45 | $63.53 | 685,600 | — | — |
| 2011-12-01 | $39.60 | $63.77 | 575,347 | — | — |
| 2011-11-30 | $40.05 | $64.50 | 1,127,893 | — | — |
| 2011-11-29 | $38.55 | $62.08 | 669,313 | — | — |
| 2011-11-28 | $39.45 | $63.53 | 660,587 | — | — |
| 2011-11-25 | $39.00 | $62.81 | 250,153 | — | — |
| 2011-11-23 | $38.55 | $62.08 | 431,840 | — | — |
| 2011-11-22 | $39.60 | $63.77 | 473,013 | — | — |
| 2011-11-21 | $39.45 | $63.53 | 1,305,400 | — | — |
| 2011-11-18 | $40.35 | $64.98 | 979,240 | — | — |
| 2011-11-17 | $40.20 | $64.74 | 746,093 | — | — |
| 2011-11-16 | $40.80 | $65.71 | 882,307 | — | — |
| 2011-11-15 | $42.30 | $68.12 | 1,624,133 | — | — |
| 2011-11-14 | $38.25 | $61.60 | 1,508,487 | — | — |
| 2011-11-11 | $39.15 | $63.05 | 2,415,413 | — | — |
| 2011-11-10 | $38.55 | $62.08 | 2,922,727 | — | — |
| 2011-11-09 | $41.40 | $66.67 | 805,160 | — | — |
| 2011-11-08 | $43.05 | $69.33 | 408,927 | — | — |
| 2011-11-07 | $42.90 | $69.09 | 366,667 | — | — |
| 2011-11-04 | $43.05 | $69.33 | 486,947 | — | — |
| 2011-11-03 | $43.50 | $70.05 | 515,873 | — | — |
| 2011-11-02 | $43.65 | $70.29 | 636,100 | — | — |
| 2011-11-01 | $43.35 | $69.81 | 1,943,413 | — | — |
| 2011-10-31 | $45.15 | $72.71 | 735,273 | — | — |
| 2011-10-28 | $45.60 | $73.43 | 795,807 | — | — |
| 2011-10-27 | $45.15 | $72.71 | 1,097,787 | — | — |
| 2011-10-26 | $44.25 | $71.26 | 525,613 | — | — |
| 2011-10-25 | $43.80 | $70.54 | 501,920 | — | — |
| 2011-10-24 | $44.55 | $71.74 | 864,607 | — | — |
| 2011-10-21 | $43.35 | $69.81 | 979,553 | — | — |
| 2011-10-20 | $44.70 | $71.99 | 696,627 | — | — |
| 2011-10-19 | $43.95 | $70.78 | 731,433 | — | — |
| 2011-10-18 | $43.80 | $70.54 | 918,640 | — | — |
| 2011-10-17 | $42.90 | $69.09 | 665,100 | — | — |
| 2011-10-14 | $42.60 | $68.60 | 449,607 | — | — |
| 2011-10-13 | $41.85 | $67.40 | 299,753 | — | — |
| 2011-10-12 | $42.90 | $69.09 | 840,260 | — | — |
| 2011-10-11 | $42.30 | $68.12 | 746,800 | — | — |
| 2011-10-10 | $41.55 | $66.91 | 559,413 | — | — |
| 2011-10-07 | $39.90 | $64.26 | 712,733 | — | — |
| 2011-10-06 | $40.95 | $65.95 | 845,653 | — | — |
| 2011-10-05 | $38.55 | $62.08 | 992,060 | — | — |
| 2011-10-04 | $39.45 | $63.53 | 1,853,333 | — | — |
| 2011-10-03 | $39.30 | $63.29 | 1,563,180 | — | — |
| 2011-09-30 | $41.55 | $66.91 | 730,413 | — | — |
| 2011-09-29 | $43.20 | $69.57 | 738,593 | — | — |
| 2011-09-28 | $45.00 | $69.33 | 848,133 | — | — |
| 2011-09-27 | $45.00 | $69.33 | 711,433 | — | — |
| 2011-09-26 | $45.30 | $69.79 | 496,013 | — | — |
| 2011-09-23 | $45.00 | $69.33 | 593,560 | — | — |
| 2011-09-22 | $43.50 | $67.02 | 1,138,153 | — | — |
| 2011-09-21 | $43.65 | $67.25 | 689,987 | — | — |
| 2011-09-20 | $44.85 | $69.10 | 769,907 | — | — |
| 2011-09-19 | $45.60 | $70.25 | 859,840 | — | — |
| 2011-09-16 | $45.00 | $69.33 | 579,220 | — | — |
| 2011-09-15 | $44.70 | $68.87 | 578,280 | — | — |
| 2011-09-14 | $43.65 | $67.25 | 577,833 | — | — |
| 2011-09-13 | $42.75 | $65.86 | 704,893 | — | — |
| 2011-09-12 | $42.60 | $65.63 | 934,800 | — | — |
| 2011-09-09 | $42.60 | $65.63 | 925,200 | — | — |
| 2011-09-08 | $43.20 | $66.56 | 883,120 | — | — |
| 2011-09-07 | $44.25 | $68.17 | 804,160 | — | — |
| 2011-09-06 | $43.35 | $66.79 | 777,480 | — | — |
| 2011-09-02 | $43.35 | $66.79 | 859,407 | — | — |
| 2011-09-01 | $44.25 | $68.17 | 853,513 | — | — |
| 2011-08-31 | $45.45 | $70.02 | 820,153 | — | — |
| 2011-08-30 | $46.35 | $71.41 | 435,547 | — | — |
| 2011-08-29 | $46.20 | $71.18 | 498,420 | — | — |
| 2011-08-26 | $44.85 | $69.10 | 747,647 | — | — |
| 2011-08-25 | $44.25 | $68.17 | 1,082,793 | — | — |
| 2011-08-24 | $45.00 | $69.33 | 1,169,373 | — | — |
| 2011-08-23 | $46.65 | $71.87 | 848,000 | — | — |
| 2011-08-22 | $45.00 | $69.33 | 662,507 | — | — |
| 2011-08-19 | $45.00 | $69.33 | 781,133 | — | — |
| 2011-08-18 | $45.60 | $70.25 | 1,244,867 | — | — |
| 2011-08-17 | $48.45 | $74.64 | 512,773 | — | — |
| 2011-08-16 | $48.30 | $74.41 | 763,267 | — | — |
| 2011-08-15 | $48.75 | $75.11 | 800,573 | — | — |
| 2011-08-12 | $46.50 | $71.64 | 669,293 | — | — |
| 2011-08-11 | $47.10 | $72.56 | 1,245,547 | — | — |
| 2011-08-10 | $44.70 | $68.87 | 1,603,433 | — | — |
| 2011-08-09 | $47.40 | $73.03 | 2,381,080 | — | — |
| 2011-08-08 | $42.75 | $65.86 | 3,246,287 | — | — |
| 2011-08-05 | $45.15 | $69.56 | 2,111,480 | — | — |
| 2011-08-04 | $44.85 | $69.10 | 2,658,007 | — | — |
| 2011-08-03 | $48.30 | $74.41 | 1,282,627 | — | — |
| 2011-08-02 | $46.95 | $72.33 | 1,544,907 | — | — |
| 2011-08-01 | $46.65 | $71.87 | 888,893 | — | — |
| 2011-07-29 | $46.20 | $71.18 | 1,624,767 | — | — |
| 2011-07-28 | $46.95 | $72.33 | 841,727 | — | — |
| 2011-07-27 | $46.65 | $71.87 | 1,021,127 | — | — |
| 2011-07-26 | $48.30 | $74.41 | 743,147 | — | — |
| 2011-07-25 | $48.75 | $75.11 | 1,052,033 | — | — |
| 2011-07-22 | $49.95 | $76.95 | 460,340 | — | — |
| 2011-07-21 | $49.50 | $76.26 | 436,553 | — | — |
| 2011-07-20 | $50.10 | $77.19 | 1,001,673 | — | — |
| 2011-07-19 | $48.75 | $75.11 | 1,095,413 | — | — |
| 2011-07-18 | $47.70 | $73.49 | 2,296,493 | — | — |
| 2011-07-15 | $48.75 | $75.11 | 1,405,307 | — | — |
| 2011-07-14 | $49.35 | $76.03 | 3,036,940 | — | — |
| 2011-07-13 | $50.70 | $78.11 | 1,317,080 | — | — |
| 2011-07-12 | $51.30 | $79.03 | 888,967 | — | — |
| 2011-07-11 | $51.75 | $79.73 | 698,140 | — | — |
| 2011-07-08 | $52.80 | $81.35 | 662,560 | — | — |
| 2011-07-07 | $51.90 | $79.96 | 825,280 | — | — |
| 2011-07-06 | $52.20 | $80.42 | 825,327 | — | — |
| 2011-07-05 | $52.05 | $80.19 | 928,220 | — | — |
| 2011-07-01 | $53.10 | $81.81 | 748,533 | — | — |
| 2011-06-30 | $51.90 | $79.96 | 717,987 | — | — |
| 2011-06-29 | $52.20 | $80.42 | 1,552,167 | — | — |
| 2011-06-28 | $51.00 | $78.57 | 1,119,887 | — | — |
| 2011-06-27 | $52.95 | $78.57 | 945,473 | — | — |
| 2011-06-24 | $52.80 | $78.35 | 897,027 | — | — |
| 2011-06-23 | $52.80 | $78.35 | 1,298,140 | — | — |
| 2011-06-22 | $53.85 | $79.91 | 975,940 | — | — |
| 2011-06-21 | $52.80 | $78.35 | 1,468,367 | — | — |
| 2011-06-20 | $52.50 | $77.90 | 846,093 | — | — |
| 2011-06-17 | $51.75 | $76.79 | 2,255,967 | — | — |
| 2011-06-16 | $52.35 | $77.68 | 1,555,280 | — | — |
| 2011-06-15 | $52.05 | $77.24 | 1,605,120 | — | — |
| 2011-06-14 | $53.25 | $79.02 | 1,454,187 | — | — |
| 2011-06-13 | $52.95 | $78.57 | 1,091,947 | — | — |
| 2011-06-10 | $53.25 | $79.02 | 2,173,360 | — | — |
| 2011-06-09 | $53.70 | $79.69 | 2,729,627 | — | — |
| 2011-06-08 | $51.60 | $76.57 | 4,434,240 | — | — |
| 2011-06-07 | $55.50 | $82.36 | 2,716,000 | — | — |
| 2011-06-06 | $55.95 | $83.02 | 1,183,800 | — | — |
| 2011-06-03 | $56.85 | $84.36 | 935,653 | — | — |
| 2011-06-02 | $57.75 | $85.69 | 474,433 | — | — |
| 2011-06-01 | $57.60 | $85.47 | 699,293 | — | — |
| 2011-05-31 | $58.65 | $87.03 | 478,413 | — | — |
| 2011-05-27 | $58.50 | $86.81 | 497,847 | — | — |
| 2011-05-26 | $57.60 | $85.47 | 443,640 | — | — |
| 2011-05-25 | $57.45 | $85.25 | 688,320 | — | — |
| 2011-05-24 | $58.20 | $86.36 | 954,047 | — | — |
| 2011-05-23 | $59.10 | $87.70 | 514,553 | — | — |
| 2011-05-20 | $59.10 | $87.70 | 595,120 | — | — |
| 2011-05-19 | $58.65 | $87.03 | 672,560 | — | — |
| 2011-05-18 | $58.05 | $86.14 | 511,320 | — | — |
| 2011-05-17 | $57.75 | $85.69 | 583,740 | — | — |
| 2011-05-16 | $58.20 | $86.36 | 667,540 | — | — |
| 2011-05-13 | $57.90 | $85.92 | 827,640 | — | — |
| 2011-05-12 | $58.65 | $87.03 | 1,323,380 | — | — |
| 2011-05-11 | $59.25 | $87.92 | 740,120 | — | — |
| 2011-05-10 | $59.70 | $88.59 | 924,327 | — | — |
| 2011-05-09 | $58.65 | $87.03 | 766,527 | — | — |
| 2011-05-06 | $58.65 | $87.03 | 750,540 | — | — |
| 2011-05-05 | $59.10 | $87.70 | 1,358,173 | — | — |
| 2011-05-04 | $60.00 | $89.03 | 779,787 | — | — |
| 2011-05-03 | $60.75 | $90.15 | 933,653 | — | — |
| 2011-05-02 | $60.00 | $89.03 | 761,360 | — | — |
| 2011-04-29 | $60.75 | $90.15 | 753,333 | — | — |
| 2011-04-28 | $59.70 | $88.59 | 761,067 | — | — |
| 2011-04-27 | $59.70 | $88.59 | 723,173 | — | — |
| 2011-04-26 | $59.40 | $88.14 | 560,000 | — | — |
| 2011-04-25 | $59.25 | $87.92 | 738,260 | — | — |
| 2011-04-21 | $59.10 | $87.70 | 594,807 | — | — |
| 2011-04-20 | $58.80 | $87.25 | 457,567 | — | — |
| 2011-04-19 | $58.35 | $86.59 | 542,133 | — | — |
| 2011-04-18 | $58.35 | $86.59 | 1,144,160 | — | — |
| 2011-04-15 | $58.80 | $87.25 | 369,113 | — | — |
| 2011-04-14 | $58.95 | $87.48 | 560,553 | — | — |
| 2011-04-13 | $58.35 | $86.59 | 603,427 | — | — |
| 2011-04-12 | $58.35 | $86.59 | 1,718,813 | — | — |
| 2011-04-11 | $58.95 | $87.48 | 1,727,207 | — | — |
| 2011-04-08 | $58.80 | $87.25 | 964,000 | — | — |
| 2011-04-07 | $59.40 | $88.14 | 1,186,680 | — | — |
| 2011-04-06 | $60.15 | $89.26 | 1,177,473 | — | — |
| 2011-04-05 | $60.30 | $89.48 | 1,109,287 | — | — |
| 2011-04-04 | $59.25 | $87.92 | 2,958,640 | — | — |
| 2011-04-01 | $59.40 | $88.14 | 1,317,607 | — | — |
| 2011-03-31 | $59.40 | $88.14 | 1,357,127 | — | — |
| 2011-03-30 | $60.30 | $89.48 | 975,947 | — | — |
| 2011-03-29 | $60.30 | $89.48 | 1,222,467 | — | — |
| 2011-03-28 | $62.55 | $89.70 | 927,440 | — | — |
| 2011-03-25 | $62.85 | $90.13 | 1,133,827 | — | — |
| 2011-03-24 | $62.85 | $90.13 | 1,393,613 | — | — |
| 2011-03-23 | $61.95 | $88.84 | 1,458,540 | — | — |
| 2011-03-22 | $61.50 | $88.20 | 3,216,847 | — | — |
| 2011-03-21 | $64.20 | $92.07 | 1,045,467 | — | — |
| 2011-03-18 | $63.90 | $91.64 | 683,100 | — | — |
| 2011-03-17 | $63.30 | $90.78 | 680,173 | — | — |
| 2011-03-16 | $62.55 | $89.70 | 1,153,560 | — | — |
| 2011-03-15 | $62.85 | $90.13 | 1,281,260 | — | — |
| 2011-03-14 | $63.30 | $90.78 | 738,233 | — | — |
| 2011-03-11 | $63.60 | $91.21 | 999,160 | — | — |
| 2011-03-10 | $63.90 | $91.64 | 530,160 | — | — |
| 2011-03-09 | $64.05 | $91.85 | 598,020 | — | — |
| 2011-03-08 | $64.35 | $92.28 | 721,380 | — | — |
| 2011-03-07 | $64.35 | $92.28 | 441,273 | — | — |
| 2011-03-04 | $63.60 | $91.21 | 699,267 | — | — |
| 2011-03-03 | $63.75 | $91.42 | 942,380 | — | — |
| 2011-03-02 | $63.00 | $90.35 | 1,441,540 | — | — |
| 2011-03-01 | $63.00 | $90.35 | 1,720,727 | — | — |
| 2011-02-28 | $64.65 | $92.71 | 1,245,740 | — | — |
| 2011-02-25 | $64.65 | $92.71 | 949,987 | — | — |
| 2011-02-24 | $63.75 | $91.42 | 938,193 | — | — |
| 2011-02-23 | $62.85 | $90.13 | 676,647 | — | — |
| 2011-02-22 | $62.70 | $89.92 | 1,937,547 | — | — |
| 2011-02-18 | $64.05 | $91.85 | 510,393 | — | — |
| 2011-02-17 | $63.60 | $91.21 | 607,960 | — | — |
| 2011-02-16 | $62.25 | $89.27 | 1,023,087 | — | — |
| 2011-02-15 | $61.80 | $88.63 | 1,719,473 | — | — |
| 2011-02-14 | $63.00 | $90.35 | 596,833 | — | — |
| 2011-02-11 | $62.40 | $89.49 | 1,240,033 | — | — |
| 2011-02-10 | $62.25 | $89.27 | 3,334,473 | — | — |
| 2011-02-09 | $63.75 | $91.42 | 693,820 | — | — |
| 2011-02-08 | $64.05 | $91.85 | 692,087 | — | — |
| 2011-02-07 | $64.20 | $92.07 | 1,183,227 | — | — |
| 2011-02-04 | $63.90 | $91.64 | 945,327 | — | — |
| 2011-02-03 | $64.20 | $92.07 | 716,593 | — | — |
| 2011-02-02 | $64.50 | $92.50 | 1,666,400 | — | — |
| 2011-02-01 | $63.90 | $91.64 | 1,388,473 | — | — |
| 2011-01-31 | $63.00 | $90.35 | 920,020 | — | — |
| 2011-01-28 | $63.00 | $90.35 | 876,507 | — | — |
| 2011-01-27 | $63.30 | $90.78 | 1,531,013 | — | — |
| 2011-01-26 | $62.70 | $89.92 | 946,560 | — | — |
| 2011-01-25 | $62.40 | $89.49 | 1,063,533 | — | — |
| 2011-01-24 | $63.30 | $90.78 | 685,507 | — | — |
| 2011-01-21 | $63.00 | $90.35 | 971,947 | — | — |
| 2011-01-20 | $62.10 | $89.06 | 726,580 | — | — |
| 2011-01-19 | $61.80 | $88.63 | 688,973 | — | — |
| 2011-01-18 | $61.80 | $88.63 | 822,600 | — | — |
| 2011-01-14 | $61.95 | $88.84 | 910,133 | — | — |
| 2011-01-13 | $61.65 | $88.41 | 856,027 | — | — |
| 2011-01-12 | $61.35 | $87.98 | 1,197,893 | — | — |
| 2011-01-11 | $61.05 | $87.55 | 1,159,153 | — | — |
| 2011-01-10 | $61.50 | $88.20 | 795,853 | — | — |
| 2011-01-07 | $62.25 | $89.27 | 1,093,440 | — | — |
| 2011-01-06 | $61.50 | $88.20 | 954,787 | — | — |
| 2011-01-05 | $60.90 | $87.34 | 2,147,040 | — | — |
| 2011-01-04 | $60.90 | $87.34 | 1,409,487 | — | — |
| 2011-01-03 | $62.10 | $89.06 | 937,640 | — | — |