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
- 1995-08-04 to 2026-08-27
- 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 | $42.93 | $51.32 | 1,200 | — | — |
| 2011-12-29 | $42.87 | $51.24 | 0 | — | — |
| 2011-12-28 | $42.87 | $51.24 | 450 | — | — |
| 2011-12-27 | $42.83 | $51.19 | 1,650 | — | — |
| 2011-12-23 | $42.67 | $51.00 | 450 | — | — |
| 2011-12-22 | $42.00 | $50.20 | 1,950 | — | — |
| 2011-12-21 | $41.33 | $49.41 | 750 | — | — |
| 2011-12-20 | $41.17 | $49.21 | 1,050 | — | — |
| 2011-12-19 | $41.13 | $49.17 | 1,350 | — | — |
| 2011-12-16 | $40.83 | $48.81 | 1,350 | — | — |
| 2011-12-15 | $41.24 | $49.29 | 0 | — | — |
| 2011-12-14 | $41.24 | $49.29 | 150 | — | — |
| 2011-12-13 | $40.57 | $48.50 | 0 | — | — |
| 2011-12-12 | $40.57 | $48.50 | 0 | — | — |
| 2011-12-09 | $40.57 | $48.50 | 3,300 | — | — |
| 2011-12-08 | $40.49 | $48.40 | 1,050 | — | — |
| 2011-12-07 | $41.14 | $49.17 | 0 | — | — |
| 2011-12-06 | $41.14 | $49.17 | 0 | — | — |
| 2011-12-05 | $41.14 | $49.17 | 900 | — | — |
| 2011-12-02 | $40.50 | $48.41 | 2,250 | — | — |
| 2011-12-01 | $40.44 | $48.34 | 750 | — | — |
| 2011-11-30 | $41.33 | $49.41 | 3,450 | — | — |
| 2011-11-29 | $41.92 | $50.11 | 1,800 | — | — |
| 2011-11-28 | $41.25 | $49.31 | 6,150 | — | — |
| 2011-11-25 | $40.97 | $48.98 | 150 | — | — |
| 2011-11-23 | $40.33 | $48.21 | 1,500 | — | — |
| 2011-11-22 | $41.63 | $49.76 | 450 | — | — |
| 2011-11-21 | $40.55 | $48.47 | 1,650 | — | — |
| 2011-11-18 | $41.66 | $49.80 | 1,650 | — | — |
| 2011-11-17 | $41.67 | $49.80 | 1,650 | — | — |
| 2011-11-16 | $41.65 | $49.78 | 3,000 | — | — |
| 2011-11-15 | $41.49 | $49.60 | 4,650 | — | — |
| 2011-11-14 | $41.50 | $49.61 | 2,100 | — | — |
| 2011-11-11 | $41.31 | $49.37 | 3,150 | — | — |
| 2011-11-10 | $40.64 | $48.58 | 1,650 | — | — |
| 2011-11-09 | $40.43 | $48.33 | 3,450 | — | — |
| 2011-11-08 | $37.91 | $45.31 | 1,800 | — | — |
| 2011-11-07 | $36.58 | $43.72 | 0 | — | — |
| 2011-11-04 | $36.58 | $43.72 | 2,850 | — | — |
| 2011-11-03 | $37.21 | $44.48 | 300 | — | — |
| 2011-11-02 | $37.33 | $44.48 | 300 | — | — |
| 2011-11-01 | $37.58 | $44.78 | 300 | — | — |
| 2011-10-31 | $36.70 | $43.73 | 300 | — | — |
| 2011-10-28 | $37.90 | $45.16 | 0 | — | — |
| 2011-10-27 | $37.90 | $45.16 | 3,450 | — | — |
| 2011-10-26 | $36.50 | $43.49 | 150 | — | — |
| 2011-10-25 | $35.87 | $42.73 | 600 | — | — |
| 2011-10-24 | $36.40 | $43.37 | 4,500 | — | — |
| 2011-10-21 | $35.12 | $41.84 | 2,700 | — | — |
| 2011-10-20 | $36.60 | $43.61 | 150 | — | — |
| 2011-10-19 | $36.63 | $43.65 | 300 | — | — |
| 2011-10-18 | $36.67 | $43.69 | 0 | — | — |
| 2011-10-17 | $36.67 | $43.69 | 150 | — | — |
| 2011-10-14 | $36.23 | $43.17 | 0 | — | — |
| 2011-10-13 | $36.23 | $43.17 | 0 | — | — |
| 2011-10-12 | $36.23 | $43.17 | 1,500 | — | — |
| 2011-10-11 | $36.23 | $43.17 | 12,900 | — | — |
| 2011-10-10 | $34.87 | $41.55 | 150 | — | — |
| 2011-10-07 | $35.50 | $42.30 | 1,050 | — | — |
| 2011-10-06 | $35.99 | $42.88 | 1,500 | — | — |
| 2011-10-05 | $36.93 | $44.00 | 4,350 | — | — |
| 2011-10-04 | $37.27 | $44.40 | 1,500 | — | — |
| 2011-10-03 | $38.00 | $45.28 | 0 | — | — |
| 2011-09-30 | $38.00 | $45.28 | 1,950 | — | — |
| 2011-09-29 | $37.37 | $44.53 | 150 | — | — |
| 2011-09-28 | $37.66 | $44.87 | 450 | — | — |
| 2011-09-27 | $37.67 | $44.88 | 0 | — | — |
| 2011-09-26 | $37.67 | $44.88 | 1,200 | — | — |
| 2011-09-23 | $37.35 | $44.51 | 0 | — | — |
| 2011-09-22 | $37.35 | $44.51 | 300 | — | — |
| 2011-09-21 | $37.83 | $45.08 | 1,200 | — | — |
| 2011-09-20 | $37.47 | $44.64 | 750 | — | — |
| 2011-09-19 | $38.67 | $46.07 | 150 | — | — |
| 2011-09-16 | $39.33 | $46.86 | 0 | — | — |
| 2011-09-15 | $39.33 | $46.86 | 150 | — | — |
| 2011-09-14 | $39.32 | $46.85 | 900 | — | — |
| 2011-09-13 | $38.78 | $46.20 | 1,050 | — | — |
| 2011-09-12 | $38.13 | $45.43 | 0 | — | — |
| 2011-09-09 | $38.13 | $45.43 | 3,000 | — | — |
| 2011-09-08 | $40.11 | $47.79 | 0 | — | — |
| 2011-09-07 | $40.11 | $47.79 | 0 | — | — |
| 2011-09-06 | $40.11 | $47.79 | 300 | — | — |
| 2011-09-02 | $40.75 | $48.56 | 600 | — | — |
| 2011-09-01 | $40.12 | $47.80 | 0 | — | — |
| 2011-08-31 | $40.12 | $47.80 | 0 | — | — |
| 2011-08-30 | $40.12 | $47.80 | 600 | — | — |
| 2011-08-29 | $38.81 | $46.24 | 300 | — | — |
| 2011-08-26 | $39.17 | $46.67 | 1,200 | — | — |
| 2011-08-25 | $38.50 | $45.87 | 150 | — | — |
| 2011-08-24 | $38.50 | $45.87 | 150 | — | — |
| 2011-08-23 | $38.00 | $45.28 | 450 | — | — |
| 2011-08-22 | $38.31 | $45.64 | 0 | — | — |
| 2011-08-19 | $38.31 | $45.64 | 2,250 | — | — |
| 2011-08-18 | $37.83 | $45.08 | 2,850 | — | — |
| 2011-08-17 | $38.93 | $46.39 | 1,800 | — | — |
| 2011-08-16 | $38.67 | $46.07 | 750 | — | — |
| 2011-08-15 | $39.21 | $46.72 | 0 | — | — |
| 2011-08-12 | $39.21 | $46.72 | 600 | — | — |
| 2011-08-11 | $39.33 | $46.86 | 1,200 | — | — |
| 2011-08-10 | $38.67 | $45.93 | 150 | — | — |
| 2011-08-09 | $38.38 | $45.59 | 4,500 | — | — |
| 2011-08-08 | $38.67 | $45.93 | 1,950 | — | — |
| 2011-08-05 | $38.04 | $45.18 | 7,800 | — | — |
| 2011-08-04 | $40.10 | $47.63 | 3,450 | — | — |
| 2011-08-03 | $41.98 | $49.86 | 1,350 | — | — |
| 2011-08-02 | $42.31 | $50.25 | 5,250 | — | — |
| 2011-08-01 | $43.67 | $51.87 | 2,550 | — | — |
| 2011-07-29 | $43.22 | $51.34 | 600 | — | — |
| 2011-07-28 | $42.92 | $50.98 | 600 | — | — |
| 2011-07-27 | $42.73 | $50.76 | 1,350 | — | — |
| 2011-07-26 | $41.33 | $49.09 | 4,200 | — | — |
| 2011-07-25 | $42.00 | $49.89 | 3,000 | — | — |
| 2011-07-22 | $43.33 | $51.47 | 0 | — | — |
| 2011-07-21 | $43.33 | $51.47 | 1,950 | — | — |
| 2011-07-20 | $44.07 | $52.34 | 9,900 | — | — |
| 2011-07-19 | $46.67 | $55.43 | 750 | — | — |
| 2011-07-18 | $47.41 | $56.31 | 14,550 | — | — |
| 2011-07-15 | $46.07 | $54.72 | 1,350 | — | — |
| 2011-07-14 | $46.07 | $54.72 | 1,800 | — | — |
| 2011-07-13 | $46.00 | $54.64 | 4,650 | — | — |
| 2011-07-12 | $46.34 | $55.04 | 5,850 | — | — |
| 2011-07-11 | $46.50 | $55.23 | 0 | — | — |
| 2011-07-08 | $46.50 | $55.23 | 0 | — | — |
| 2011-07-07 | $46.50 | $55.23 | 1,050 | — | — |
| 2011-07-06 | $46.50 | $55.23 | 1,950 | — | — |
| 2011-07-05 | $46.67 | $55.43 | 300 | — | — |
| 2011-07-01 | $46.33 | $55.03 | 150 | — | — |
| 2011-06-30 | $46.30 | $54.99 | 450 | — | — |
| 2011-06-29 | $46.30 | $54.99 | 0 | — | — |
| 2011-06-28 | $46.30 | $54.99 | 150 | — | — |
| 2011-06-27 | $45.63 | $54.20 | 150 | — | — |
| 2011-06-24 | $45.67 | $54.24 | 300 | — | — |
| 2011-06-23 | $46.02 | $54.66 | 300 | — | — |
| 2011-06-22 | $46.03 | $54.68 | 4,500 | — | — |
| 2011-06-21 | $44.36 | $52.69 | 0 | — | — |
| 2011-06-20 | $44.36 | $52.69 | 300 | — | — |
| 2011-06-17 | $44.24 | $52.55 | 2,700 | — | — |
| 2011-06-16 | $44.73 | $53.13 | 1,050 | — | — |
| 2011-06-15 | $46.67 | $55.43 | 900 | — | — |
| 2011-06-14 | $46.99 | $55.81 | 0 | — | — |
| 2011-06-13 | $46.99 | $55.81 | 1,650 | — | — |
| 2011-06-10 | $47.14 | $55.99 | 750 | — | — |
| 2011-06-09 | $46.99 | $55.81 | 1,200 | — | — |
| 2011-06-08 | $47.60 | $56.54 | 1,650 | — | — |
| 2011-06-07 | $47.10 | $55.94 | 2,400 | — | — |
| 2011-06-06 | $47.00 | $55.82 | 1,200 | — | — |
| 2011-06-03 | $47.00 | $55.82 | 450 | — | — |
| 2011-06-02 | $47.67 | $56.62 | 450 | — | — |
| 2011-06-01 | $47.00 | $55.82 | 11,250 | — | — |
| 2011-05-31 | $46.00 | $54.64 | 5,100 | — | — |
| 2011-05-27 | $45.59 | $54.15 | 0 | — | — |
| 2011-05-26 | $45.59 | $54.15 | 300 | — | — |
| 2011-05-25 | $45.10 | $53.57 | 0 | — | — |
| 2011-05-24 | $45.10 | $53.57 | 300 | — | — |
| 2011-05-23 | $46.20 | $54.87 | 150 | — | — |
| 2011-05-20 | $45.61 | $54.17 | 150 | — | — |
| 2011-05-19 | $45.60 | $54.16 | 4,050 | — | — |
| 2011-05-18 | $44.51 | $52.86 | 7,050 | — | — |
| 2011-05-17 | $45.33 | $53.85 | 1,200 | — | — |
| 2011-05-16 | $45.01 | $53.46 | 7,950 | — | — |
| 2011-05-13 | $46.19 | $54.87 | 300 | — | — |
| 2011-05-12 | $46.21 | $54.89 | 150 | — | — |
| 2011-05-11 | $46.86 | $55.66 | 2,550 | — | — |
| 2011-05-10 | $47.01 | $55.84 | 600 | — | — |
| 2011-05-09 | $47.17 | $56.02 | 900 | — | — |
| 2011-05-06 | $47.54 | $56.47 | 600 | — | — |
| 2011-05-05 | $47.29 | $56.02 | 3,150 | — | — |
| 2011-05-04 | $46.70 | $55.33 | 1,350 | — | — |
| 2011-05-03 | $46.67 | $55.29 | 900 | — | — |
| 2011-05-02 | $46.18 | $54.71 | 2,550 | — | — |
| 2011-04-29 | $46.67 | $55.29 | 1,650 | — | — |
| 2011-04-28 | $46.68 | $55.30 | 5,400 | — | — |
| 2011-04-27 | $47.33 | $56.08 | 3,300 | — | — |
| 2011-04-26 | $47.83 | $56.67 | 1,350 | — | — |
| 2011-04-25 | $48.50 | $57.46 | 750 | — | — |
| 2011-04-21 | $49.00 | $58.05 | 2,100 | — | — |
| 2011-04-20 | $48.00 | $56.87 | 23,850 | — | — |
| 2011-04-19 | $51.84 | $61.42 | 450 | — | — |
| 2011-04-18 | $51.50 | $61.01 | 0 | — | — |
| 2011-04-15 | $51.50 | $61.01 | 300 | — | — |
| 2011-04-14 | $51.52 | $61.04 | 1,800 | — | — |
| 2011-04-13 | $51.50 | $61.01 | 1,200 | — | — |
| 2011-04-12 | $50.84 | $60.23 | 4,350 | — | — |
| 2011-04-11 | $52.67 | $62.40 | 1,500 | — | — |
| 2011-04-08 | $52.43 | $62.12 | 600 | — | — |
| 2011-04-07 | $53.50 | $63.38 | 600 | — | — |
| 2011-04-06 | $53.23 | $63.07 | 11,850 | — | — |
| 2011-04-05 | $55.73 | $66.02 | 2,700 | — | — |
| 2011-04-04 | $55.13 | $65.32 | 2,100 | — | — |
| 2011-04-01 | $55.00 | $65.16 | 2,250 | — | — |
| 2011-03-31 | $53.47 | $63.34 | 0 | — | — |
| 2011-03-30 | $53.47 | $63.34 | 1,500 | — | — |
| 2011-03-29 | $52.47 | $62.16 | 0 | — | — |
| 2011-03-28 | $52.47 | $62.16 | 1,200 | — | — |
| 2011-03-25 | $51.33 | $60.82 | 150 | — | — |
| 2011-03-24 | $50.57 | $59.91 | 3,450 | — | — |
| 2011-03-23 | $50.00 | $59.24 | 750 | — | — |
| 2011-03-22 | $49.50 | $58.65 | 900 | — | — |
| 2011-03-21 | $50.17 | $59.44 | 3,450 | — | — |
| 2011-03-18 | $49.73 | $58.92 | 5,400 | — | — |
| 2011-03-17 | $50.41 | $59.72 | 1,650 | — | — |
| 2011-03-16 | $50.44 | $59.76 | 600 | — | — |
| 2011-03-15 | $50.40 | $59.71 | 1,950 | — | — |
| 2011-03-14 | $50.68 | $60.04 | 2,700 | — | — |
| 2011-03-11 | $51.63 | $61.17 | 900 | — | — |
| 2011-03-10 | $52.87 | $62.63 | 3,450 | — | — |
| 2011-03-09 | $52.95 | $62.73 | 900 | — | — |
| 2011-03-08 | $51.57 | $61.09 | 150 | — | — |
| 2011-03-07 | $52.00 | $61.61 | 150 | — | — |
| 2011-03-04 | $52.44 | $62.13 | 3,000 | — | — |
| 2011-03-03 | $53.33 | $63.19 | 600 | — | — |
| 2011-03-02 | $53.33 | $63.19 | 4,350 | — | — |
| 2011-03-01 | $53.67 | $63.58 | 150 | — | — |
| 2011-02-28 | $54.67 | $64.77 | 300 | — | — |
| 2011-02-25 | $55.11 | $65.29 | 0 | — | — |
| 2011-02-24 | $55.11 | $65.29 | 750 | — | — |
| 2011-02-23 | $55.07 | $65.24 | 600 | — | — |
| 2011-02-22 | $54.87 | $65.00 | 3,600 | — | — |
| 2011-02-18 | $55.93 | $66.27 | 600 | — | — |
| 2011-02-17 | $55.33 | $65.56 | 450 | — | — |
| 2011-02-16 | $55.30 | $65.52 | 1,500 | — | — |
| 2011-02-15 | $55.83 | $66.15 | 2,700 | — | — |
| 2011-02-14 | $55.17 | $65.36 | 3,150 | — | — |
| 2011-02-11 | $54.99 | $65.15 | 3,750 | — | — |
| 2011-02-10 | $53.71 | $63.63 | 450 | — | — |
| 2011-02-09 | $54.11 | $64.11 | 3,300 | — | — |
| 2011-02-08 | $53.57 | $63.47 | 450 | — | — |
| 2011-02-07 | $53.34 | $63.19 | 2,100 | — | — |
| 2011-02-04 | $53.57 | $63.46 | 3,000 | — | — |
| 2011-02-03 | $53.33 | $63.04 | 1,050 | — | — |
| 2011-02-02 | $51.67 | $61.07 | 600 | — | — |
| 2011-02-01 | $52.67 | $62.26 | 3,600 | — | — |
| 2011-01-31 | $52.66 | $62.25 | 1,350 | — | — |
| 2011-01-28 | $52.33 | $61.86 | 300 | — | — |
| 2011-01-27 | $53.00 | $62.65 | 150 | — | — |
| 2011-01-26 | $53.33 | $63.04 | 1,200 | — | — |
| 2011-01-25 | $50.54 | $59.74 | 2,400 | — | — |
| 2011-01-24 | $51.50 | $60.88 | 750 | — | — |
| 2011-01-21 | $51.50 | $60.88 | 1,500 | — | — |
| 2011-01-20 | $51.67 | $61.07 | 6,600 | — | — |
| 2011-01-19 | $52.67 | $62.26 | 750 | — | — |
| 2011-01-18 | $53.33 | $63.04 | 6,300 | — | — |
| 2011-01-14 | $52.33 | $61.86 | 600 | — | — |
| 2011-01-13 | $52.00 | $61.47 | 2,850 | — | — |
| 2011-01-12 | $52.69 | $62.28 | 900 | — | — |
| 2011-01-11 | $51.76 | $61.18 | 6,750 | — | — |
| 2011-01-10 | $51.46 | $60.83 | 2,550 | — | — |
| 2011-01-07 | $51.58 | $60.97 | 450 | — | — |
| 2011-01-06 | $50.83 | $60.09 | 450 | — | — |
| 2011-01-05 | $50.67 | $59.89 | 1,950 | — | — |
| 2011-01-04 | $50.67 | $59.90 | 3,000 | — | — |
| 2011-01-03 | $52.69 | $62.28 | 750 | — | — |