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
- 2006-10-16 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 | $46.90 | $55.81 | 2,400 | — | — |
| 2011-12-29 | $46.34 | $55.14 | 2,836 | — | — |
| 2011-12-28 | $49.00 | $58.30 | 1,100 | — | — |
| 2011-12-27 | $49.00 | $58.30 | 3,629 | — | — |
| 2011-12-23 | $50.68 | $60.30 | 3,014 | — | — |
| 2011-12-22 | $48.72 | $57.97 | 3,579 | — | — |
| 2011-12-21 | $50.26 | $59.80 | 1,543 | — | — |
| 2011-12-20 | $50.82 | $60.47 | 3,121 | — | — |
| 2011-12-19 | $47.74 | $56.81 | 2,379 | — | — |
| 2011-12-16 | $47.18 | $56.14 | 1,964 | — | — |
| 2011-12-15 | $49.14 | $58.47 | 1,021 | — | — |
| 2011-12-14 | $48.02 | $57.14 | 1,979 | — | — |
| 2011-12-13 | $49.00 | $58.30 | 1,286 | — | — |
| 2011-12-12 | $50.96 | $60.64 | 857 | — | — |
| 2011-12-09 | $53.34 | $63.47 | 2,243 | — | — |
| 2011-12-08 | $50.82 | $60.47 | 1,379 | — | — |
| 2011-12-07 | $50.82 | $60.47 | 1,814 | — | — |
| 2011-12-06 | $49.70 | $59.14 | 2,814 | — | — |
| 2011-12-05 | $47.88 | $56.97 | 1,714 | — | — |
| 2011-12-02 | $46.90 | $55.81 | 1,450 | — | — |
| 2011-12-01 | $46.20 | $54.97 | 3,150 | — | — |
| 2011-11-30 | $46.20 | $54.97 | 2,800 | — | — |
| 2011-11-29 | $45.92 | $54.64 | 793 | — | — |
| 2011-11-28 | $46.76 | $55.64 | 793 | — | — |
| 2011-11-25 | $46.62 | $55.47 | 371 | — | — |
| 2011-11-23 | $47.18 | $56.14 | 2,286 | — | — |
| 2011-11-22 | $46.34 | $55.14 | 3,443 | — | — |
| 2011-11-21 | $46.48 | $55.31 | 4,329 | — | — |
| 2011-11-18 | $47.18 | $56.14 | 1,364 | — | — |
| 2011-11-17 | $46.76 | $55.64 | 2,393 | — | — |
| 2011-11-16 | $46.90 | $55.81 | 571 | — | — |
| 2011-11-15 | $48.44 | $57.64 | 379 | — | — |
| 2011-11-14 | $48.58 | $57.80 | 850 | — | — |
| 2011-11-11 | $48.02 | $57.14 | 3,707 | — | — |
| 2011-11-10 | $45.64 | $54.31 | 993 | — | — |
| 2011-11-09 | $46.20 | $54.97 | 800 | — | — |
| 2011-11-08 | $48.86 | $58.14 | 1,179 | — | — |
| 2011-11-07 | $47.60 | $56.64 | 3,864 | — | — |
| 2011-11-04 | $45.64 | $54.31 | 300 | — | — |
| 2011-11-03 | $47.32 | $56.31 | 1,250 | — | — |
| 2011-11-02 | $46.34 | $55.14 | 1,029 | — | — |
| 2011-11-01 | $46.34 | $55.14 | 5,036 | — | — |
| 2011-10-31 | $49.56 | $58.97 | 6,171 | — | — |
| 2011-10-28 | $54.60 | $64.97 | 5,193 | — | — |
| 2011-10-27 | $52.78 | $62.80 | 3,214 | — | — |
| 2011-10-26 | $51.10 | $60.80 | 2,000 | — | — |
| 2011-10-25 | $50.68 | $60.30 | 2,900 | — | — |
| 2011-10-24 | $54.60 | $64.97 | 3,800 | — | — |
| 2011-10-21 | $55.44 | $65.97 | 4,829 | — | — |
| 2011-10-20 | $48.30 | $57.47 | 3,071 | — | — |
| 2011-10-19 | $47.46 | $56.47 | 3,314 | — | — |
| 2011-10-18 | $45.36 | $53.97 | 1,550 | — | — |
| 2011-10-17 | $44.10 | $52.47 | 964 | — | — |
| 2011-10-14 | $45.22 | $53.81 | 1,629 | — | — |
| 2011-10-13 | $46.34 | $55.14 | 2,021 | — | — |
| 2011-10-12 | $47.60 | $56.64 | 4,607 | — | — |
| 2011-10-11 | $43.26 | $51.47 | 3,179 | — | — |
| 2011-10-10 | $43.68 | $51.97 | 1,150 | — | — |
| 2011-10-07 | $42.84 | $50.97 | 1,314 | — | — |
| 2011-10-06 | $44.38 | $52.81 | 493 | — | — |
| 2011-10-05 | $42.70 | $50.81 | 3,050 | — | — |
| 2011-10-04 | $39.90 | $47.48 | 5,036 | — | — |
| 2011-10-03 | $41.30 | $49.14 | 2,464 | — | — |
| 2011-09-30 | $46.48 | $55.31 | 2,886 | — | — |
| 2011-09-29 | $46.48 | $55.31 | 1,250 | — | — |
| 2011-09-28 | $45.08 | $53.64 | 279 | — | — |
| 2011-09-27 | $46.20 | $54.97 | 1,150 | — | — |
| 2011-09-26 | $44.80 | $53.31 | 3,636 | — | — |
| 2011-09-23 | $44.94 | $53.47 | 1,143 | — | — |
| 2011-09-22 | $48.16 | $57.30 | 1,964 | — | — |
| 2011-09-21 | $50.40 | $59.97 | 993 | — | — |
| 2011-09-20 | $50.82 | $60.47 | 2,521 | — | — |
| 2011-09-19 | $52.36 | $62.30 | 821 | — | — |
| 2011-09-16 | $52.92 | $62.97 | 1,671 | — | — |
| 2011-09-15 | $52.36 | $62.30 | 1,429 | — | — |
| 2011-09-14 | $51.10 | $60.80 | 1,636 | — | — |
| 2011-09-13 | $51.10 | $60.80 | 2,664 | — | — |
| 2011-09-12 | $50.26 | $59.80 | 2,021 | — | — |
| 2011-09-09 | $51.10 | $60.80 | 1,050 | — | — |
| 2011-09-08 | $52.36 | $62.30 | 1,329 | — | — |
| 2011-09-07 | $51.66 | $61.47 | 957 | — | — |
| 2011-09-06 | $51.10 | $60.80 | 1,336 | — | — |
| 2011-09-02 | $52.64 | $62.64 | 993 | — | — |
| 2011-09-01 | $54.04 | $64.30 | 900 | — | — |
| 2011-08-31 | $54.46 | $64.80 | 1,229 | — | — |
| 2011-08-30 | $53.06 | $63.14 | 1,279 | — | — |
| 2011-08-29 | $54.32 | $64.63 | 657 | — | — |
| 2011-08-26 | $51.10 | $60.80 | 1,400 | — | — |
| 2011-08-25 | $50.54 | $60.14 | 529 | — | — |
| 2011-08-24 | $51.10 | $60.80 | 1,136 | — | — |
| 2011-08-23 | $51.24 | $60.97 | 2,507 | — | — |
| 2011-08-22 | $51.52 | $61.30 | 2,093 | — | — |
| 2011-08-19 | $52.22 | $62.14 | 2,079 | — | — |
| 2011-08-18 | $52.22 | $62.14 | 4,307 | — | — |
| 2011-08-17 | $56.14 | $66.80 | 764 | — | — |
| 2011-08-16 | $56.28 | $66.97 | 1,643 | — | — |
| 2011-08-15 | $57.68 | $68.63 | 2,736 | — | — |
| 2011-08-12 | $55.02 | $65.47 | 4,736 | — | — |
| 2011-08-11 | $54.18 | $64.47 | 9,050 | — | — |
| 2011-08-10 | $50.82 | $60.47 | 8,807 | — | — |
| 2011-08-09 | $49.70 | $59.14 | 13,721 | — | — |
| 2011-08-08 | $38.36 | $45.64 | 15,929 | — | — |
| 2011-08-05 | $51.94 | $61.80 | 5,343 | — | — |
| 2011-08-04 | $50.68 | $60.30 | 6,029 | — | — |
| 2011-08-03 | $57.12 | $67.97 | 4,600 | — | — |
| 2011-08-02 | $59.92 | $71.30 | 950 | — | — |
| 2011-08-01 | $62.44 | $74.30 | 1,386 | — | — |
| 2011-07-29 | $62.02 | $73.80 | 3,400 | — | — |
| 2011-07-28 | $61.46 | $73.13 | 3,664 | — | — |
| 2011-07-27 | $64.40 | $76.63 | 6,050 | — | — |
| 2011-07-26 | $69.16 | $82.29 | 5,136 | — | — |
| 2011-07-25 | $65.94 | $78.46 | 4,943 | — | — |
| 2011-07-22 | $62.86 | $74.80 | 3,364 | — | — |
| 2011-07-21 | $67.06 | $79.79 | 3,007 | — | — |
| 2011-07-20 | $69.02 | $82.13 | 3,043 | — | — |
| 2011-07-19 | $69.58 | $82.79 | 2,093 | — | — |
| 2011-07-18 | $70.00 | $83.29 | 1,714 | — | — |
| 2011-07-15 | $71.68 | $85.29 | 893 | — | — |
| 2011-07-14 | $71.68 | $85.29 | 1,214 | — | — |
| 2011-07-13 | $72.10 | $85.79 | 1,729 | — | — |
| 2011-07-12 | $70.28 | $83.62 | 3,164 | — | — |
| 2011-07-11 | $73.08 | $86.96 | 3,150 | — | — |
| 2011-07-08 | $77.28 | $91.95 | 1,893 | — | — |
| 2011-07-07 | $78.96 | $93.95 | 1,864 | — | — |
| 2011-07-06 | $78.96 | $93.95 | 1,507 | — | — |
| 2011-07-05 | $78.26 | $93.12 | 1,771 | — | — |
| 2011-07-01 | $81.48 | $96.95 | 2,821 | — | — |
| 2011-06-30 | $77.00 | $91.62 | 1,493 | — | — |
| 2011-06-29 | $78.40 | $93.29 | 4,600 | — | — |
| 2011-06-28 | $78.54 | $93.45 | 1,843 | — | — |
| 2011-06-27 | $80.36 | $95.62 | 5,907 | — | — |
| 2011-06-24 | $74.48 | $88.62 | 2,186 | — | — |
| 2011-06-23 | $77.28 | $91.95 | 8,100 | — | — |
| 2011-06-22 | $81.62 | $97.12 | 31,529 | — | — |
| 2011-06-21 | $72.80 | $86.62 | 10,264 | — | — |
| 2011-06-20 | $71.82 | $85.46 | 2,607 | — | — |
| 2011-06-17 | $72.80 | $86.62 | 1,879 | — | — |
| 2011-06-16 | $72.52 | $86.29 | 2,507 | — | — |
| 2011-06-15 | $72.80 | $86.62 | 4,079 | — | — |
| 2011-06-14 | $75.04 | $89.29 | 3,200 | — | — |
| 2011-06-13 | $74.90 | $89.12 | 2,850 | — | — |
| 2011-06-10 | $75.60 | $89.96 | 7,879 | — | — |
| 2011-06-09 | $79.66 | $94.79 | 7,464 | — | — |
| 2011-06-08 | $85.54 | $101.78 | 5,236 | — | — |
| 2011-06-07 | $88.62 | $105.45 | 2,221 | — | — |
| 2011-06-06 | $91.42 | $108.78 | 1,921 | — | — |
| 2011-06-03 | $93.10 | $110.78 | 2,657 | — | — |
| 2011-06-02 | $91.00 | $108.28 | 2,571 | — | — |
| 2011-06-01 | $91.56 | $108.95 | 1,700 | — | — |
| 2011-05-31 | $90.44 | $107.61 | 2,800 | — | — |
| 2011-05-27 | $93.10 | $110.78 | 5,557 | — | — |
| 2011-05-26 | $84.28 | $100.28 | 3,100 | — | — |
| 2011-05-25 | $87.78 | $104.45 | 4,421 | — | — |
| 2011-05-24 | $87.36 | $103.95 | 5,657 | — | — |
| 2011-05-23 | $87.64 | $104.28 | 7,600 | — | — |
| 2011-05-20 | $94.08 | $111.94 | 2,271 | — | — |
| 2011-05-19 | $96.32 | $114.61 | 2,614 | — | — |
| 2011-05-18 | $93.80 | $111.61 | 2,350 | — | — |
| 2011-05-17 | $94.78 | $112.78 | 2,514 | — | — |
| 2011-05-16 | $99.54 | $118.44 | 3,179 | — | — |
| 2011-05-13 | $100.80 | $119.94 | 3,871 | — | — |
| 2011-05-12 | $100.80 | $119.94 | 4,214 | — | — |
| 2011-05-11 | $100.80 | $119.94 | 5,329 | — | — |
| 2011-05-10 | $99.26 | $118.11 | 3,936 | — | — |
| 2011-05-09 | $95.76 | $113.94 | 1,643 | — | — |
| 2011-05-06 | $94.08 | $111.94 | 3,686 | — | — |
| 2011-05-05 | $94.36 | $112.28 | 9,729 | — | — |
| 2011-05-04 | $93.94 | $111.78 | 3,643 | — | — |
| 2011-05-03 | $90.58 | $107.78 | 5,071 | — | — |
| 2011-05-02 | $92.12 | $109.61 | 5,571 | — | — |
| 2011-04-29 | $88.90 | $105.78 | 3,071 | — | — |
| 2011-04-28 | $86.80 | $103.28 | 2,657 | — | — |
| 2011-04-27 | $86.10 | $102.45 | 2,429 | — | — |
| 2011-04-26 | $86.10 | $102.45 | 5,943 | — | — |
| 2011-04-25 | $89.32 | $106.28 | 2,093 | — | — |
| 2011-04-21 | $87.64 | $104.28 | 2,779 | — | — |
| 2011-04-20 | $88.06 | $104.78 | 3,507 | — | — |
| 2011-04-19 | $85.68 | $101.95 | 2,157 | — | — |
| 2011-04-18 | $89.32 | $106.28 | 9,950 | — | — |
| 2011-04-15 | $90.30 | $107.45 | 5,307 | — | — |
| 2011-04-14 | $89.60 | $106.61 | 3,336 | — | — |
| 2011-04-13 | $90.30 | $107.45 | 3,414 | — | — |
| 2011-04-12 | $92.26 | $109.78 | 8,014 | — | — |
| 2011-04-11 | $91.84 | $109.28 | 7,800 | — | — |
| 2011-04-08 | $92.82 | $110.44 | 26,686 | — | — |
| 2011-04-07 | $101.50 | $120.77 | 10,514 | — | — |
| 2011-04-06 | $105.70 | $125.77 | 28,836 | — | — |
| 2011-04-05 | $103.18 | $122.77 | 21,743 | — | — |
| 2011-04-04 | $108.08 | $128.60 | 20,271 | — | — |
| 2011-04-01 | $97.86 | $116.44 | 19,157 | — | — |
| 2011-03-31 | $94.92 | $112.94 | 40,093 | — | — |
| 2011-03-30 | $84.70 | $100.78 | 31,686 | — | — |
| 2011-03-29 | $74.20 | $88.29 | 5,893 | — | — |
| 2011-03-28 | $74.06 | $88.12 | 4,436 | — | — |
| 2011-03-25 | $75.18 | $89.46 | 12,557 | — | — |
| 2011-03-24 | $71.68 | $85.29 | 6,200 | — | — |
| 2011-03-23 | $69.16 | $82.29 | 2,079 | — | — |
| 2011-03-22 | $68.46 | $81.46 | 3,529 | — | — |
| 2011-03-21 | $69.44 | $82.63 | 2,293 | — | — |
| 2011-03-18 | $69.58 | $82.79 | 17,679 | — | — |
| 2011-03-17 | $66.50 | $79.13 | 5,043 | — | — |
| 2011-03-16 | $66.50 | $79.13 | 3,036 | — | — |
| 2011-03-15 | $68.60 | $81.63 | 4,407 | — | — |
| 2011-03-14 | $68.46 | $81.46 | 3,407 | — | — |
| 2011-03-11 | $68.74 | $81.79 | 2,679 | — | — |
| 2011-03-10 | $69.58 | $82.79 | 2,943 | — | — |
| 2011-03-09 | $70.70 | $84.12 | 1,614 | — | — |
| 2011-03-08 | $70.70 | $84.12 | 2,679 | — | — |
| 2011-03-07 | $70.98 | $84.46 | 3,986 | — | — |
| 2011-03-04 | $70.42 | $83.79 | 4,693 | — | — |
| 2011-03-03 | $71.26 | $84.79 | 2,350 | — | — |
| 2011-03-02 | $69.44 | $82.63 | 1,250 | — | — |
| 2011-03-01 | $69.86 | $83.13 | 6,443 | — | — |
| 2011-02-28 | $70.00 | $83.29 | 3,050 | — | — |
| 2011-02-25 | $70.00 | $83.29 | 4,193 | — | — |
| 2011-02-24 | $70.70 | $84.12 | 2,650 | — | — |
| 2011-02-23 | $69.58 | $82.79 | 7,200 | — | — |
| 2011-02-22 | $68.74 | $81.79 | 6,479 | — | — |
| 2011-02-18 | $71.12 | $84.62 | 1,707 | — | — |
| 2011-02-17 | $71.54 | $85.12 | 6,621 | — | — |
| 2011-02-16 | $71.82 | $85.46 | 8,179 | — | — |
| 2011-02-15 | $69.58 | $82.79 | 7,914 | — | — |
| 2011-02-14 | $67.90 | $80.79 | 7,443 | — | — |
| 2011-02-11 | $66.78 | $79.46 | 7,536 | — | — |
| 2011-02-10 | $66.08 | $78.63 | 1,357 | — | — |
| 2011-02-09 | $66.22 | $78.79 | 2,750 | — | — |
| 2011-02-08 | $66.64 | $79.29 | 2,243 | — | — |
| 2011-02-07 | $67.06 | $79.79 | 2,807 | — | — |
| 2011-02-04 | $67.62 | $80.46 | 2,236 | — | — |
| 2011-02-03 | $67.20 | $79.96 | 3,521 | — | — |
| 2011-02-02 | $66.36 | $78.96 | 4,064 | — | — |
| 2011-02-01 | $64.40 | $76.63 | 5,071 | — | — |
| 2011-01-31 | $63.14 | $75.13 | 2,857 | — | — |
| 2011-01-28 | $61.74 | $73.46 | 1,207 | — | — |
| 2011-01-27 | $63.14 | $75.13 | 2,214 | — | — |
| 2011-01-26 | $62.02 | $73.80 | 14,357 | — | — |
| 2011-01-25 | $61.46 | $73.13 | 13,807 | — | — |
| 2011-01-24 | $65.38 | $77.79 | 4,757 | — | — |
| 2011-01-21 | $65.10 | $77.46 | 5,279 | — | — |
| 2011-01-20 | $64.26 | $76.46 | 8,493 | — | — |
| 2011-01-19 | $64.12 | $76.30 | 6,236 | — | — |
| 2011-01-18 | $63.14 | $75.13 | 4,436 | — | — |
| 2011-01-14 | $65.38 | $77.79 | 4,800 | — | — |
| 2011-01-13 | $67.90 | $80.79 | 9,307 | — | — |
| 2011-01-12 | $64.96 | $77.29 | 13,179 | — | — |
| 2011-01-11 | $68.32 | $81.29 | 25,693 | — | — |
| 2011-01-10 | $57.40 | $68.30 | 7,379 | — | — |
| 2011-01-07 | $55.44 | $65.97 | 1,021 | — | — |
| 2011-01-06 | $54.60 | $64.97 | 2,307 | — | — |
| 2011-01-05 | $55.16 | $65.63 | 2,700 | — | — |
| 2011-01-04 | $56.28 | $66.97 | 5,629 | — | — |
| 2011-01-03 | $54.74 | $65.13 | 3,529 | — | — |