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
- 2005-02-17 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 | $30.51 | $30.51 | 379,700 | — | — |
| 2011-12-29 | $30.81 | $30.81 | 413,900 | — | — |
| 2011-12-28 | $30.43 | $30.43 | 259,300 | — | — |
| 2011-12-27 | $31.02 | $31.02 | 268,900 | — | — |
| 2011-12-23 | $31.27 | $31.27 | 305,000 | — | — |
| 2011-12-22 | $31.36 | $31.36 | 512,600 | — | — |
| 2011-12-21 | $31.16 | $31.16 | 468,700 | — | — |
| 2011-12-20 | $30.90 | $30.90 | 788,400 | — | — |
| 2011-12-19 | $30.33 | $30.33 | 678,900 | — | — |
| 2011-12-16 | $31.40 | $31.40 | 896,800 | — | — |
| 2011-12-15 | $31.45 | $31.45 | 923,800 | — | — |
| 2011-12-14 | $31.37 | $31.37 | 1,100,200 | — | — |
| 2011-12-13 | $32.14 | $32.14 | 1,138,600 | — | — |
| 2011-12-12 | $32.46 | $32.46 | 787,300 | — | — |
| 2011-12-09 | $32.89 | $32.89 | 937,700 | — | — |
| 2011-12-08 | $31.38 | $31.38 | 752,900 | — | — |
| 2011-12-07 | $32.54 | $32.54 | 763,300 | — | — |
| 2011-12-06 | $32.07 | $32.07 | 731,500 | — | — |
| 2011-12-05 | $32.18 | $32.18 | 1,137,600 | — | — |
| 2011-12-02 | $33.12 | $33.12 | 1,023,000 | — | — |
| 2011-12-01 | $32.49 | $32.49 | 928,500 | — | — |
| 2011-11-30 | $32.92 | $32.92 | 1,161,700 | — | — |
| 2011-11-29 | $31.15 | $31.15 | 923,500 | — | — |
| 2011-11-28 | $31.21 | $31.21 | 1,059,200 | — | — |
| 2011-11-25 | $30.00 | $30.00 | 361,700 | — | — |
| 2011-11-23 | $29.82 | $29.82 | 1,008,700 | — | — |
| 2011-11-22 | $30.68 | $30.68 | 1,177,800 | — | — |
| 2011-11-21 | $30.50 | $30.50 | 1,714,100 | — | — |
| 2011-11-18 | $30.70 | $30.70 | 3,007,700 | — | — |
| 2011-11-17 | $27.69 | $27.69 | 1,402,800 | — | — |
| 2011-11-16 | $27.70 | $27.70 | 1,114,900 | — | — |
| 2011-11-15 | $27.97 | $27.97 | 1,186,200 | — | — |
| 2011-11-14 | $27.98 | $27.98 | 1,256,400 | — | — |
| 2011-11-11 | $28.78 | $28.78 | 721,100 | — | — |
| 2011-11-10 | $28.85 | $28.85 | 759,000 | — | — |
| 2011-11-09 | $28.33 | $28.33 | 1,167,000 | — | — |
| 2011-11-08 | $31.56 | $31.56 | 676,300 | — | — |
| 2011-11-07 | $30.77 | $30.77 | 492,500 | — | — |
| 2011-11-04 | $30.66 | $30.66 | 513,600 | — | — |
| 2011-11-03 | $30.48 | $30.48 | 612,100 | — | — |
| 2011-11-02 | $29.58 | $29.58 | 456,300 | — | — |
| 2011-11-01 | $28.82 | $28.82 | 713,400 | — | — |
| 2011-10-31 | $29.24 | $29.24 | 747,300 | — | — |
| 2011-10-28 | $30.74 | $30.74 | 844,400 | — | — |
| 2011-10-27 | $30.95 | $30.95 | 562,400 | — | — |
| 2011-10-26 | $29.55 | $29.55 | 687,600 | — | — |
| 2011-10-25 | $29.03 | $29.03 | 486,300 | — | — |
| 2011-10-24 | $29.88 | $29.88 | 609,800 | — | — |
| 2011-10-21 | $28.59 | $28.59 | 650,600 | — | — |
| 2011-10-20 | $28.27 | $28.27 | 923,800 | — | — |
| 2011-10-19 | $28.56 | $28.56 | 987,900 | — | — |
| 2011-10-18 | $28.51 | $28.51 | 1,410,500 | — | — |
| 2011-10-17 | $27.84 | $27.84 | 702,600 | — | — |
| 2011-10-14 | $29.28 | $29.28 | 680,100 | — | — |
| 2011-10-13 | $29.30 | $29.30 | 813,400 | — | — |
| 2011-10-12 | $29.55 | $29.55 | 901,000 | — | — |
| 2011-10-11 | $29.46 | $29.46 | 535,000 | — | — |
| 2011-10-10 | $29.34 | $29.34 | 762,500 | — | — |
| 2011-10-07 | $28.33 | $28.33 | 751,500 | — | — |
| 2011-10-06 | $29.01 | $29.01 | 759,300 | — | — |
| 2011-10-05 | $27.75 | $27.75 | 942,500 | — | — |
| 2011-10-04 | $27.30 | $27.30 | 869,000 | — | — |
| 2011-10-03 | $26.28 | $26.28 | 1,138,000 | — | — |
| 2011-09-30 | $27.44 | $27.44 | 612,100 | — | — |
| 2011-09-29 | $28.57 | $28.57 | 1,022,500 | — | — |
| 2011-09-28 | $28.75 | $28.75 | 787,500 | — | — |
| 2011-09-27 | $29.61 | $29.61 | 954,700 | — | — |
| 2011-09-26 | $28.86 | $28.86 | 580,700 | — | — |
| 2011-09-23 | $27.86 | $27.86 | 941,000 | — | — |
| 2011-09-22 | $27.64 | $27.64 | 1,119,200 | — | — |
| 2011-09-21 | $28.80 | $28.80 | 860,400 | — | — |
| 2011-09-20 | $30.26 | $30.26 | 834,800 | — | — |
| 2011-09-19 | $30.54 | $30.54 | 849,000 | — | — |
| 2011-09-16 | $31.70 | $31.70 | 811,500 | — | — |
| 2011-09-15 | $31.93 | $31.93 | 1,691,900 | — | — |
| 2011-09-14 | $31.89 | $31.89 | 1,653,000 | — | — |
| 2011-09-13 | $31.69 | $31.69 | 769,000 | — | — |
| 2011-09-12 | $31.26 | $31.26 | 1,111,400 | — | — |
| 2011-09-09 | $31.48 | $31.48 | 1,114,400 | — | — |
| 2011-09-08 | $32.71 | $32.71 | 887,900 | — | — |
| 2011-09-07 | $33.49 | $33.49 | 1,155,900 | — | — |
| 2011-09-06 | $32.09 | $32.09 | 1,635,000 | — | — |
| 2011-09-02 | $32.12 | $32.12 | 1,064,000 | — | — |
| 2011-09-01 | $33.07 | $33.07 | 901,600 | — | — |
| 2011-08-31 | $33.60 | $33.60 | 1,160,100 | — | — |
| 2011-08-30 | $33.49 | $33.49 | 1,504,900 | — | — |
| 2011-08-29 | $33.83 | $33.83 | 1,394,800 | — | — |
| 2011-08-26 | $33.50 | $33.50 | 1,042,100 | — | — |
| 2011-08-25 | $32.45 | $32.45 | 1,082,300 | — | — |
| 2011-08-24 | $32.71 | $32.71 | 1,284,400 | — | — |
| 2011-08-23 | $32.36 | $32.36 | 1,130,800 | — | — |
| 2011-08-22 | $32.18 | $32.18 | 1,007,200 | — | — |
| 2011-08-19 | $31.68 | $31.68 | 1,230,400 | — | — |
| 2011-08-18 | $32.39 | $32.39 | 1,115,600 | — | — |
| 2011-08-17 | $33.64 | $33.64 | 686,700 | — | — |
| 2011-08-16 | $33.23 | $33.23 | 1,250,400 | — | — |
| 2011-08-15 | $32.95 | $32.95 | 1,495,100 | — | — |
| 2011-08-12 | $32.58 | $32.58 | 1,323,600 | — | — |
| 2011-08-11 | $32.70 | $32.70 | 1,772,200 | — | — |
| 2011-08-10 | $31.71 | $31.71 | 2,204,000 | — | — |
| 2011-08-09 | $31.96 | $31.96 | 3,539,300 | — | — |
| 2011-08-08 | $29.30 | $29.30 | 3,140,900 | — | — |
| 2011-08-05 | $30.89 | $30.89 | 7,290,500 | — | — |
| 2011-08-04 | $37.67 | $37.67 | 1,498,200 | — | — |
| 2011-08-03 | $40.75 | $40.75 | 896,300 | — | — |
| 2011-08-02 | $40.55 | $40.55 | 626,600 | — | — |
| 2011-08-01 | $41.61 | $41.61 | 596,300 | — | — |
| 2011-07-29 | $42.36 | $42.36 | 373,500 | — | — |
| 2011-07-28 | $43.17 | $43.17 | 351,900 | — | — |
| 2011-07-27 | $43.21 | $43.21 | 945,000 | — | — |
| 2011-07-26 | $44.73 | $44.73 | 717,900 | — | — |
| 2011-07-25 | $44.37 | $44.37 | 446,800 | — | — |
| 2011-07-22 | $44.86 | $44.86 | 576,800 | — | — |
| 2011-07-21 | $44.27 | $44.27 | 607,000 | — | — |
| 2011-07-20 | $43.61 | $43.61 | 722,700 | — | — |
| 2011-07-19 | $42.69 | $42.69 | 588,600 | — | — |
| 2011-07-18 | $41.63 | $41.63 | 625,500 | — | — |
| 2011-07-15 | $42.23 | $42.23 | 617,500 | — | — |
| 2011-07-14 | $41.51 | $41.51 | 887,900 | — | — |
| 2011-07-13 | $41.59 | $41.59 | 530,700 | — | — |
| 2011-07-12 | $41.15 | $41.15 | 698,600 | — | — |
| 2011-07-11 | $41.17 | $41.17 | 806,900 | — | — |
| 2011-07-08 | $41.38 | $41.38 | 916,400 | — | — |
| 2011-07-07 | $41.53 | $41.53 | 1,397,400 | — | — |
| 2011-07-06 | $40.41 | $40.41 | 1,097,200 | — | — |
| 2011-07-05 | $41.89 | $41.89 | 695,300 | — | — |
| 2011-07-01 | $43.15 | $43.15 | 636,900 | — | — |
| 2011-06-30 | $42.46 | $42.46 | 500,600 | — | — |
| 2011-06-29 | $41.93 | $41.93 | 438,200 | — | — |
| 2011-06-28 | $41.90 | $41.90 | 355,700 | — | — |
| 2011-06-27 | $41.84 | $41.84 | 580,400 | — | — |
| 2011-06-24 | $41.90 | $41.90 | 561,600 | — | — |
| 2011-06-23 | $42.62 | $42.62 | 590,200 | — | — |
| 2011-06-22 | $42.48 | $42.48 | 699,800 | — | — |
| 2011-06-21 | $42.60 | $42.60 | 586,200 | — | — |
| 2011-06-20 | $42.70 | $42.70 | 570,900 | — | — |
| 2011-06-17 | $42.70 | $42.70 | 558,200 | — | — |
| 2011-06-16 | $43.13 | $43.13 | 615,600 | — | — |
| 2011-06-15 | $43.60 | $43.60 | 505,300 | — | — |
| 2011-06-14 | $44.14 | $44.14 | 497,400 | — | — |
| 2011-06-13 | $44.02 | $44.02 | 532,600 | — | — |
| 2011-06-10 | $44.18 | $44.18 | 854,700 | — | — |
| 2011-06-09 | $44.30 | $44.30 | 474,400 | — | — |
| 2011-06-08 | $44.27 | $44.27 | 699,500 | — | — |
| 2011-06-07 | $44.50 | $44.50 | 690,700 | — | — |
| 2011-06-06 | $44.26 | $44.26 | 1,034,400 | — | — |
| 2011-06-03 | $45.58 | $45.58 | 996,400 | — | — |
| 2011-06-02 | $45.73 | $45.73 | 957,400 | — | — |
| 2011-06-01 | $45.29 | $45.29 | 1,117,300 | — | — |
| 2011-05-31 | $46.74 | $46.74 | 1,000,100 | — | — |
| 2011-05-27 | $46.71 | $46.71 | 333,900 | — | — |
| 2011-05-26 | $46.35 | $46.35 | 863,200 | — | — |
| 2011-05-25 | $46.19 | $46.19 | 1,139,300 | — | — |
| 2011-05-24 | $47.43 | $47.43 | 453,000 | — | — |
| 2011-05-23 | $47.71 | $47.71 | 486,200 | — | — |
| 2011-05-20 | $48.68 | $48.68 | 597,100 | — | — |
| 2011-05-19 | $49.24 | $49.24 | 417,300 | — | — |
| 2011-05-18 | $49.19 | $49.19 | 557,800 | — | — |
| 2011-05-17 | $48.51 | $48.51 | 533,100 | — | — |
| 2011-05-16 | $47.68 | $47.68 | 872,800 | — | — |
| 2011-05-13 | $48.60 | $48.60 | 764,100 | — | — |
| 2011-05-12 | $49.84 | $49.84 | 772,000 | — | — |
| 2011-05-11 | $49.79 | $49.79 | 1,024,800 | — | — |
| 2011-05-10 | $50.15 | $50.15 | 840,500 | — | — |
| 2011-05-09 | $49.78 | $49.78 | 1,062,400 | — | — |
| 2011-05-06 | $49.07 | $49.07 | 2,072,700 | — | — |
| 2011-05-05 | $50.77 | $50.77 | 903,500 | — | — |
| 2011-05-04 | $49.81 | $49.81 | 756,600 | — | — |
| 2011-05-03 | $50.19 | $50.19 | 761,700 | — | — |
| 2011-05-02 | $50.47 | $50.47 | 632,100 | — | — |
| 2011-04-29 | $50.06 | $50.06 | 571,000 | — | — |
| 2011-04-28 | $50.04 | $50.04 | 581,100 | — | — |
| 2011-04-27 | $49.49 | $49.49 | 810,100 | — | — |
| 2011-04-26 | $49.49 | $49.49 | 622,000 | — | — |
| 2011-04-25 | $49.08 | $49.08 | 716,000 | — | — |
| 2011-04-21 | $47.79 | $47.79 | 500,600 | — | — |
| 2011-04-20 | $47.77 | $47.77 | 2,228,600 | — | — |
| 2011-04-19 | $44.48 | $44.48 | 944,300 | — | — |
| 2011-04-18 | $45.62 | $45.62 | 773,900 | — | — |
| 2011-04-15 | $46.23 | $46.23 | 909,200 | — | — |
| 2011-04-14 | $46.10 | $46.10 | 2,514,300 | — | — |
| 2011-04-13 | $49.87 | $49.87 | 516,700 | — | — |
| 2011-04-12 | $50.27 | $50.27 | 487,800 | — | — |
| 2011-04-11 | $50.75 | $50.75 | 568,500 | — | — |
| 2011-04-08 | $51.04 | $51.04 | 670,500 | — | — |
| 2011-04-07 | $50.99 | $50.99 | 1,020,800 | — | — |
| 2011-04-06 | $49.39 | $49.39 | 854,900 | — | — |
| 2011-04-05 | $47.90 | $47.90 | 515,500 | — | — |
| 2011-04-04 | $47.99 | $47.99 | 422,600 | — | — |
| 2011-04-01 | $48.25 | $48.25 | 896,700 | — | — |
| 2011-03-31 | $49.21 | $49.21 | 641,100 | — | — |
| 2011-03-30 | $49.00 | $49.00 | 580,000 | — | — |
| 2011-03-29 | $49.25 | $49.25 | 548,700 | — | — |
| 2011-03-28 | $48.56 | $48.56 | 547,200 | — | — |
| 2011-03-25 | $48.10 | $48.10 | 709,700 | — | — |
| 2011-03-24 | $48.91 | $48.91 | 419,000 | — | — |
| 2011-03-23 | $48.09 | $48.09 | 524,600 | — | — |
| 2011-03-22 | $47.55 | $47.55 | 502,200 | — | — |
| 2011-03-21 | $48.64 | $48.64 | 365,400 | — | — |
| 2011-03-18 | $48.03 | $48.03 | 726,600 | — | — |
| 2011-03-17 | $47.74 | $47.74 | 1,112,000 | — | — |
| 2011-03-16 | $48.83 | $48.83 | 591,200 | — | — |
| 2011-03-15 | $49.97 | $49.97 | 771,000 | — | — |
| 2011-03-14 | $50.24 | $50.24 | 562,400 | — | — |
| 2011-03-11 | $50.83 | $50.83 | 528,900 | — | — |
| 2011-03-10 | $50.13 | $50.13 | 448,800 | — | — |
| 2011-03-09 | $51.22 | $51.22 | 432,400 | — | — |
| 2011-03-08 | $51.41 | $51.41 | 760,500 | — | — |
| 2011-03-07 | $50.00 | $50.00 | 814,300 | — | — |
| 2011-03-04 | $51.29 | $51.29 | 869,000 | — | — |
| 2011-03-03 | $51.16 | $51.16 | 1,008,700 | — | — |
| 2011-03-02 | $49.93 | $49.93 | 1,039,500 | — | — |
| 2011-03-01 | $49.42 | $49.42 | 1,258,700 | — | — |
| 2011-02-28 | $50.57 | $50.57 | 970,600 | — | — |
| 2011-02-25 | $51.29 | $51.29 | 573,300 | — | — |
| 2011-02-24 | $51.12 | $51.12 | 971,600 | — | — |
| 2011-02-23 | $51.13 | $51.13 | 2,116,500 | — | — |
| 2011-02-22 | $51.37 | $51.37 | 1,362,900 | — | — |
| 2011-02-18 | $51.93 | $51.93 | 1,115,200 | — | — |
| 2011-02-17 | $51.49 | $51.49 | 1,223,100 | — | — |
| 2011-02-16 | $51.29 | $51.29 | 1,058,600 | — | — |
| 2011-02-15 | $51.49 | $51.49 | 1,181,600 | — | — |
| 2011-02-14 | $52.72 | $52.72 | 823,900 | — | — |
| 2011-02-11 | $53.80 | $53.80 | 709,400 | — | — |
| 2011-02-10 | $53.74 | $53.74 | 1,038,100 | — | — |
| 2011-02-09 | $54.51 | $54.51 | 1,055,700 | — | — |
| 2011-02-08 | $54.93 | $54.93 | 783,900 | — | — |
| 2011-02-07 | $55.12 | $55.12 | 1,631,900 | — | — |
| 2011-02-04 | $56.56 | $56.56 | 3,824,800 | — | — |
| 2011-02-03 | $61.56 | $61.56 | 886,700 | — | — |
| 2011-02-02 | $60.26 | $60.26 | 524,000 | — | — |
| 2011-02-01 | $60.27 | $60.27 | 1,089,200 | — | — |
| 2011-01-31 | $59.70 | $59.70 | 794,100 | — | — |
| 2011-01-28 | $60.50 | $60.50 | 1,065,300 | — | — |
| 2011-01-27 | $61.85 | $61.85 | 703,500 | — | — |
| 2011-01-26 | $62.09 | $62.09 | 731,000 | — | — |
| 2011-01-25 | $59.99 | $59.99 | 695,400 | — | — |
| 2011-01-24 | $60.06 | $60.06 | 736,700 | — | — |
| 2011-01-21 | $60.29 | $60.29 | 437,500 | — | — |
| 2011-01-20 | $60.19 | $60.19 | 508,700 | — | — |
| 2011-01-19 | $61.66 | $61.66 | 982,500 | — | — |
| 2011-01-18 | $60.69 | $60.69 | 1,414,500 | — | — |
| 2011-01-14 | $61.51 | $61.51 | 1,119,800 | — | — |
| 2011-01-13 | $63.00 | $63.00 | 1,260,400 | — | — |
| 2011-01-12 | $65.83 | $65.83 | 239,600 | — | — |
| 2011-01-11 | $66.61 | $66.61 | 179,100 | — | — |
| 2011-01-10 | $66.90 | $66.90 | 269,600 | — | — |
| 2011-01-07 | $67.64 | $67.64 | 190,600 | — | — |
| 2011-01-06 | $67.45 | $67.45 | 413,700 | — | — |
| 2011-01-05 | $67.51 | $67.51 | 379,700 | — | — |
| 2011-01-04 | $67.53 | $67.53 | 587,500 | — | — |
| 2011-01-03 | $67.64 | $67.64 | 473,300 | — | — |