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
- 2010-05-25 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 | $34.50 | $34.50 | 0 | — | — |
| 2011-12-29 | $34.50 | $34.50 | 0 | — | — |
| 2011-12-28 | $34.50 | $34.50 | 0 | — | — |
| 2011-12-27 | $34.50 | $34.50 | 700 | — | — |
| 2011-12-23 | $34.50 | $34.50 | 600 | — | — |
| 2011-12-22 | $34.75 | $34.75 | 400 | — | — |
| 2011-12-21 | $35.75 | $35.75 | 400 | — | — |
| 2011-12-20 | $35.00 | $35.00 | 300 | — | — |
| 2011-12-19 | $35.75 | $35.75 | 3,300 | — | — |
| 2011-12-16 | $35.00 | $35.00 | 1,500 | — | — |
| 2011-12-15 | $36.50 | $36.50 | 0 | — | — |
| 2011-12-14 | $36.50 | $36.50 | 300 | — | — |
| 2011-12-13 | $37.00 | $37.00 | 0 | — | — |
| 2011-12-12 | $37.00 | $37.00 | 0 | — | — |
| 2011-12-09 | $37.00 | $37.00 | 1,600 | — | — |
| 2011-12-08 | $37.25 | $37.25 | 100 | — | — |
| 2011-12-07 | $36.75 | $36.75 | 300 | — | — |
| 2011-12-06 | $37.50 | $37.50 | 400,100 | — | — |
| 2011-12-05 | $38.25 | $38.25 | 13,800 | — | — |
| 2011-12-02 | $38.25 | $38.25 | 300 | — | — |
| 2011-12-01 | $37.50 | $37.50 | 121,500 | — | — |
| 2011-11-30 | $38.50 | $38.50 | 500 | — | — |
| 2011-11-29 | $38.25 | $38.25 | 0 | — | — |
| 2011-11-28 | $38.25 | $38.25 | 200 | — | — |
| 2011-11-25 | $38.00 | $38.00 | 0 | — | — |
| 2011-11-23 | $38.00 | $38.00 | 100 | — | — |
| 2011-11-22 | $38.25 | $38.25 | 0 | — | — |
| 2011-11-21 | $38.25 | $38.25 | 800 | — | — |
| 2011-11-18 | $38.75 | $38.75 | 0 | — | — |
| 2011-11-17 | $38.75 | $38.75 | 200 | — | — |
| 2011-11-16 | $39.00 | $39.00 | 215,100 | — | — |
| 2011-11-15 | $39.80 | $39.80 | 426,400 | — | — |
| 2011-11-14 | $40.00 | $40.00 | 0 | — | — |
| 2011-11-11 | $40.00 | $40.00 | 2,900 | — | — |
| 2011-11-10 | $39.99 | $39.99 | 0 | — | — |
| 2011-11-09 | $39.99 | $39.99 | 2,200 | — | — |
| 2011-11-08 | $40.00 | $40.00 | 900 | — | — |
| 2011-11-07 | $40.50 | $40.50 | 0 | — | — |
| 2011-11-04 | $40.50 | $40.50 | 500 | — | — |
| 2011-11-03 | $40.75 | $40.75 | 2,000 | — | — |
| 2011-11-02 | $41.00 | $41.00 | 0 | — | — |
| 2011-11-01 | $41.00 | $41.00 | 8,800 | — | — |
| 2011-10-31 | $41.00 | $41.00 | 226,400 | — | — |
| 2011-10-28 | $41.00 | $41.00 | 700 | — | — |
| 2011-10-27 | $41.30 | $41.30 | 52,800 | — | — |
| 2011-10-26 | $39.00 | $39.00 | 0 | — | — |
| 2011-10-25 | $39.00 | $39.00 | 149,000 | — | — |
| 2011-10-24 | $39.00 | $39.00 | 91,400 | — | — |
| 2011-10-21 | $39.90 | $39.90 | 100 | — | — |
| 2011-10-20 | $39.80 | $39.80 | 0 | — | — |
| 2011-10-19 | $39.80 | $39.80 | 800 | — | — |
| 2011-10-18 | $40.00 | $40.00 | 20,600 | — | — |
| 2011-10-17 | $39.50 | $39.50 | 0 | — | — |
| 2011-10-14 | $39.50 | $39.50 | 14,500 | — | — |
| 2011-10-13 | $38.25 | $38.25 | 109,700 | — | — |
| 2011-10-12 | $39.00 | $39.00 | 17,300 | — | — |
| 2011-10-11 | $39.75 | $39.75 | 0 | — | — |
| 2011-10-10 | $39.75 | $39.75 | 7,000 | — | — |
| 2011-10-07 | $38.50 | $38.50 | 9,800 | — | — |
| 2011-10-06 | $38.95 | $38.95 | 12,800 | — | — |
| 2011-10-05 | $39.60 | $39.60 | 3,200 | — | — |
| 2011-10-04 | $38.99 | $38.99 | 4,100 | — | — |
| 2011-10-03 | $40.00 | $40.00 | 7,300 | — | — |
| 2011-09-30 | $42.00 | $42.00 | 21,100 | — | — |
| 2011-09-29 | $43.00 | $43.00 | 0 | — | — |
| 2011-09-28 | $43.00 | $43.00 | 400 | — | — |
| 2011-09-27 | $44.00 | $44.00 | 0 | — | — |
| 2011-09-26 | $44.00 | $44.00 | 0 | — | — |
| 2011-09-23 | $44.00 | $44.00 | 75,200 | — | — |
| 2011-09-22 | $44.00 | $44.00 | 900 | — | — |
| 2011-09-21 | $45.50 | $45.50 | 0 | — | — |
| 2011-09-20 | $45.50 | $45.50 | 300 | — | — |
| 2011-09-19 | $46.00 | $46.00 | 0 | — | — |
| 2011-09-16 | $46.00 | $46.00 | 500 | — | — |
| 2011-09-15 | $46.00 | $46.00 | 0 | — | — |
| 2011-09-14 | $46.00 | $46.00 | 100 | — | — |
| 2011-09-13 | $45.25 | $45.25 | 0 | — | — |
| 2011-09-12 | $45.25 | $45.25 | 2,500 | — | — |
| 2011-09-09 | $45.00 | $45.00 | 400 | — | — |
| 2011-09-08 | $46.00 | $46.00 | 0 | — | — |
| 2011-09-07 | $46.00 | $46.00 | 1,400 | — | — |
| 2011-09-06 | $46.00 | $46.00 | 200 | — | — |
| 2011-09-02 | $46.25 | $46.25 | 34,000 | — | — |
| 2011-09-01 | $46.25 | $46.25 | 43,300 | — | — |
| 2011-08-31 | $48.50 | $48.50 | 37,300 | — | — |
| 2011-08-30 | $42.49 | $42.49 | 0 | — | — |
| 2011-08-29 | $42.49 | $42.49 | 500 | — | — |
| 2011-08-26 | $40.50 | $40.50 | 1,600 | — | — |
| 2011-08-25 | $39.50 | $39.50 | 700 | — | — |
| 2011-08-24 | $42.74 | $42.74 | 5,100 | — | — |
| 2011-08-23 | $43.50 | $43.50 | 500 | — | — |
| 2011-08-22 | $43.50 | $43.50 | 0 | — | — |
| 2011-08-19 | $43.50 | $43.50 | 0 | — | — |
| 2011-08-18 | $43.50 | $43.50 | 0 | — | — |
| 2011-08-17 | $43.50 | $43.50 | 0 | — | — |
| 2011-08-16 | $43.50 | $43.50 | 2,900 | — | — |
| 2011-08-15 | $43.50 | $43.50 | 300 | — | — |
| 2011-08-12 | $43.00 | $43.00 | 800 | — | — |
| 2011-08-11 | $43.00 | $43.00 | 800 | — | — |
| 2011-08-10 | $40.50 | $40.50 | 500 | — | — |
| 2011-08-09 | $40.50 | $40.50 | 100 | — | — |
| 2011-08-08 | $40.25 | $40.25 | 1,700 | — | — |
| 2011-08-05 | $41.99 | $41.99 | 5,900 | — | — |
| 2011-08-04 | $45.00 | $45.00 | 1,800 | — | — |
| 2011-08-03 | $45.90 | $45.90 | 1,700 | — | — |
| 2011-08-02 | $46.50 | $46.50 | 2,300 | — | — |
| 2011-08-01 | $47.00 | $47.00 | 2,900 | — | — |
| 2011-07-29 | $47.00 | $47.00 | 300 | — | — |
| 2011-07-28 | $47.19 | $47.19 | 0 | — | — |
| 2011-07-27 | $47.19 | $47.19 | 1,000 | — | — |
| 2011-07-26 | $47.25 | $47.25 | 3,100 | — | — |
| 2011-07-25 | $46.80 | $46.80 | 3,800 | — | — |
| 2011-07-22 | $46.75 | $46.75 | 0 | — | — |
| 2011-07-21 | $46.75 | $46.75 | 100 | — | — |
| 2011-07-20 | $46.30 | $46.30 | 2,200 | — | — |
| 2011-07-19 | $46.25 | $46.25 | 13,900 | — | — |
| 2011-07-18 | $46.75 | $46.75 | 8,400 | — | — |
| 2011-07-15 | $46.49 | $46.49 | 200 | — | — |
| 2011-07-14 | $46.49 | $46.49 | 400 | — | — |
| 2011-07-13 | $46.24 | $46.24 | 300 | — | — |
| 2011-07-12 | $46.50 | $46.50 | 100 | — | — |
| 2011-07-11 | $46.25 | $46.25 | 7,300 | — | — |
| 2011-07-08 | $47.00 | $47.00 | 1,900 | — | — |
| 2011-07-07 | $46.50 | $46.50 | 15,400 | — | — |
| 2011-07-06 | $46.50 | $46.50 | 1,900 | — | — |
| 2011-07-05 | $46.75 | $46.75 | 300 | — | — |
| 2011-07-01 | $46.50 | $46.50 | 22,100 | — | — |
| 2011-06-30 | $46.00 | $46.00 | 56,000 | — | — |
| 2011-06-29 | $45.00 | $45.00 | 195,100 | — | — |
| 2011-06-28 | $44.10 | $44.10 | 16,200 | — | — |
| 2011-06-27 | $44.00 | $44.00 | 1,400 | — | — |
| 2011-06-24 | $44.10 | $44.10 | 1,000 | — | — |
| 2011-06-23 | $44.05 | $44.05 | 0 | — | — |
| 2011-06-22 | $44.05 | $44.05 | 22,200 | — | — |
| 2011-06-21 | $44.00 | $44.00 | 9,700 | — | — |
| 2011-06-20 | $44.10 | $44.10 | 1,900 | — | — |
| 2011-06-17 | $44.20 | $44.20 | 25,600 | — | — |
| 2011-06-16 | $45.25 | $45.25 | 300 | — | — |
| 2011-06-15 | $45.50 | $45.50 | 1,600 | — | — |
| 2011-06-14 | $45.00 | $45.00 | 13,700 | — | — |
| 2011-06-13 | $46.50 | $46.50 | 10,800 | — | — |
| 2011-06-10 | $46.50 | $46.50 | 1,200 | — | — |
| 2011-06-09 | $46.75 | $46.75 | 0 | — | — |
| 2011-06-08 | $46.75 | $46.75 | 8,000 | — | — |
| 2011-06-07 | $48.00 | $48.00 | 8,500 | — | — |
| 2011-06-06 | $48.49 | $48.49 | 0 | — | — |
| 2011-06-03 | $48.49 | $48.49 | 1,100 | — | — |
| 2011-06-02 | $48.50 | $48.50 | 1,000 | — | — |
| 2011-06-01 | $48.50 | $48.50 | 11,000 | — | — |
| 2011-05-31 | $47.95 | $47.95 | 3,700 | — | — |
| 2011-05-27 | $47.80 | $47.80 | 7,000 | — | — |
| 2011-05-26 | $47.80 | $47.80 | 22,000 | — | — |
| 2011-05-25 | $48.00 | $48.00 | 11,600 | — | — |
| 2011-05-24 | $47.75 | $47.75 | 1,900 | — | — |
| 2011-05-23 | $47.75 | $47.75 | 200 | — | — |
| 2011-05-20 | $48.05 | $48.05 | 7,700 | — | — |
| 2011-05-19 | $48.35 | $48.35 | 600 | — | — |
| 2011-05-18 | $48.25 | $48.25 | 400 | — | — |
| 2011-05-17 | $48.25 | $48.25 | 30,800 | — | — |
| 2011-05-16 | $48.50 | $48.50 | 99,000 | — | — |
| 2011-05-13 | $48.75 | $48.75 | 7,100 | — | — |
| 2011-05-12 | $50.00 | $50.00 | 55,300 | — | — |
| 2011-05-11 | $50.00 | $50.00 | 4,400 | — | — |
| 2011-05-10 | $48.01 | $48.01 | 22,100 | — | — |
| 2011-05-09 | $47.00 | $47.00 | 0 | — | — |
| 2011-05-06 | $47.00 | $47.00 | 300 | — | — |
| 2011-05-05 | $47.00 | $47.00 | 11,600 | — | — |
| 2011-05-04 | $46.45 | $46.45 | 3,600 | — | — |
| 2011-05-03 | $46.00 | $46.00 | 3,300 | — | — |
| 2011-05-02 | $46.00 | $46.00 | 3,200 | — | — |
| 2011-04-29 | $44.75 | $44.75 | 1,100 | — | — |
| 2011-04-28 | $44.00 | $44.00 | 12,600 | — | — |
| 2011-04-27 | $43.50 | $43.50 | 35,100 | — | — |
| 2011-04-26 | $43.50 | $43.50 | 75,500 | — | — |
| 2011-04-25 | $42.50 | $42.50 | 200 | — | — |
| 2011-04-21 | $42.50 | $42.50 | 23,800 | — | — |
| 2011-04-20 | $42.50 | $42.50 | 28,900 | — | — |
| 2011-04-19 | $42.46 | $42.46 | 11,800 | — | — |
| 2011-04-18 | $41.50 | $41.50 | 7,900 | — | — |
| 2011-04-15 | $42.25 | $42.25 | 700 | — | — |
| 2011-04-14 | $43.00 | $43.00 | 15,700 | — | — |
| 2011-04-13 | $43.00 | $43.00 | 600 | — | — |
| 2011-04-12 | $44.00 | $44.00 | 121,700 | — | — |
| 2011-04-11 | $44.50 | $44.50 | 200 | — | — |
| 2011-04-08 | $44.50 | $44.50 | 9,300 | — | — |
| 2011-04-07 | $44.50 | $44.50 | 100 | — | — |
| 2011-04-06 | $44.00 | $44.00 | 1,400 | — | — |
| 2011-04-05 | $43.50 | $43.50 | 59,000 | — | — |
| 2011-04-04 | $43.50 | $43.50 | 2,900 | — | — |
| 2011-04-01 | $45.00 | $45.00 | 31,300 | — | — |
| 2011-03-31 | $45.10 | $45.10 | 0 | — | — |
| 2011-03-30 | $45.10 | $45.10 | 1,100 | — | — |
| 2011-03-29 | $45.10 | $45.10 | 1,700 | — | — |
| 2011-03-28 | $46.00 | $46.00 | 500 | — | — |
| 2011-03-25 | $44.50 | $44.50 | 1,100 | — | — |
| 2011-03-24 | $44.50 | $44.50 | 22,500 | — | — |
| 2011-03-23 | $45.75 | $45.75 | 2,800 | — | — |
| 2011-03-22 | $46.25 | $46.25 | 800 | — | — |
| 2011-03-21 | $46.75 | $46.75 | 47,000 | — | — |
| 2011-03-18 | $46.40 | $46.40 | 8,300 | — | — |
| 2011-03-17 | $46.75 | $46.75 | 0 | — | — |
| 2011-03-16 | $46.75 | $46.75 | 0 | — | — |
| 2011-03-15 | $46.75 | $46.75 | 13,500 | — | — |
| 2011-03-14 | $46.75 | $46.75 | 1,200 | — | — |
| 2011-03-11 | $46.85 | $46.85 | 200 | — | — |
| 2011-03-10 | $47.00 | $47.00 | 100 | — | — |
| 2011-03-09 | $47.00 | $47.00 | 1,100 | — | — |
| 2011-03-08 | $47.25 | $47.25 | 52,600 | — | — |
| 2011-03-07 | $47.25 | $47.25 | 7,600 | — | — |
| 2011-03-04 | $47.75 | $47.75 | 27,200 | — | — |
| 2011-03-03 | $48.00 | $48.00 | 9,400 | — | — |
| 2011-03-02 | $48.00 | $48.00 | 8,500 | — | — |
| 2011-03-01 | $48.70 | $48.70 | 38,300 | — | — |
| 2011-02-28 | $49.50 | $49.50 | 1,100 | — | — |
| 2011-02-25 | $49.75 | $49.75 | 700 | — | — |
| 2011-02-24 | $49.75 | $49.75 | 21,600 | — | — |
| 2011-02-23 | $49.80 | $49.80 | 6,600 | — | — |
| 2011-02-22 | $49.85 | $49.85 | 10,800 | — | — |
| 2011-02-18 | $50.00 | $50.00 | 30,700 | — | — |
| 2011-02-17 | $49.80 | $49.80 | 25,400 | — | — |
| 2011-02-16 | $50.00 | $50.00 | 20,000 | — | — |
| 2011-02-15 | $50.00 | $50.00 | 0 | — | — |
| 2011-02-14 | $50.00 | $50.00 | 8,100 | — | — |
| 2011-02-11 | $50.25 | $50.25 | 35,800 | — | — |
| 2011-02-10 | $50.20 | $50.20 | 0 | — | — |
| 2011-02-09 | $50.20 | $50.20 | 5,500 | — | — |
| 2011-02-08 | $50.50 | $50.50 | 600 | — | — |
| 2011-02-07 | $50.00 | $50.00 | 100 | — | — |
| 2011-02-04 | $49.95 | $49.95 | 900 | — | — |
| 2011-02-03 | $49.75 | $49.75 | 100,300 | — | — |
| 2011-02-02 | $49.90 | $49.90 | 15,200 | — | — |
| 2011-02-01 | $49.70 | $49.70 | 6,100 | — | — |
| 2011-01-31 | $49.50 | $49.50 | 155,000 | — | — |
| 2011-01-28 | $49.50 | $49.50 | 117,200 | — | — |
| 2011-01-27 | $50.50 | $50.50 | 51,400 | — | — |
| 2011-01-26 | $50.50 | $50.50 | 287,200 | — | — |
| 2011-01-25 | $50.25 | $50.25 | 1,200 | — | — |
| 2011-01-24 | $50.50 | $50.50 | 2,300 | — | — |
| 2011-01-21 | $50.55 | $50.55 | 51,100 | — | — |
| 2011-01-20 | $51.00 | $51.00 | 43,100 | — | — |
| 2011-01-19 | $51.25 | $51.25 | 16,600 | — | — |
| 2011-01-18 | $51.75 | $51.75 | 56,600 | — | — |
| 2011-01-14 | $51.50 | $51.50 | 52,800 | — | — |
| 2011-01-13 | $50.00 | $50.00 | 76,000 | — | — |
| 2011-01-12 | $50.00 | $50.00 | 17,600 | — | — |
| 2011-01-11 | $49.75 | $49.75 | 243,600 | — | — |
| 2011-01-10 | $47.27 | $47.27 | 600 | — | — |
| 2011-01-07 | $48.00 | $48.00 | 51,100 | — | — |
| 2011-01-06 | $47.25 | $47.25 | 0 | — | — |
| 2011-01-05 | $47.25 | $47.25 | 200 | — | — |
| 2011-01-04 | $46.50 | $46.50 | 215,100 | — | — |
| 2011-01-03 | $48.00 | $48.00 | 43,100 | — | — |