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
- 2000-07-14 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 | $26.60 | $34.91 | 29,000 | — | — |
| 2011-12-29 | $26.11 | $34.27 | 16,443 | — | — |
| 2011-12-28 | $25.97 | $34.09 | 18,343 | — | — |
| 2011-12-27 | $26.74 | $35.10 | 14,571 | — | — |
| 2011-12-23 | $26.60 | $34.91 | 8,757 | — | — |
| 2011-12-22 | $26.60 | $34.91 | 41,300 | — | — |
| 2011-12-21 | $26.88 | $35.28 | 19,486 | — | — |
| 2011-12-20 | $27.30 | $35.83 | 21,271 | — | — |
| 2011-12-19 | $26.18 | $34.36 | 27,700 | — | — |
| 2011-12-16 | $26.39 | $34.64 | 26,743 | — | — |
| 2011-12-15 | $27.37 | $35.92 | 15,071 | — | — |
| 2011-12-14 | $27.44 | $36.01 | 27,229 | — | — |
| 2011-12-13 | $26.18 | $34.36 | 23,957 | — | — |
| 2011-12-12 | $26.11 | $34.27 | 38,614 | — | — |
| 2011-12-09 | $25.83 | $33.90 | 15,443 | — | — |
| 2011-12-08 | $24.99 | $32.80 | 13,814 | — | — |
| 2011-12-07 | $26.25 | $34.45 | 12,643 | — | — |
| 2011-12-06 | $25.48 | $33.44 | 18,729 | — | — |
| 2011-12-05 | $25.76 | $33.81 | 19,900 | — | — |
| 2011-12-02 | $26.81 | $35.19 | 14,600 | — | — |
| 2011-12-01 | $26.95 | $35.37 | 18,171 | — | — |
| 2011-11-30 | $27.09 | $35.56 | 62,314 | — | — |
| 2011-11-29 | $24.99 | $32.80 | 12,143 | — | — |
| 2011-11-28 | $25.55 | $33.53 | 23,443 | — | — |
| 2011-11-25 | $24.78 | $32.52 | 6,343 | — | — |
| 2011-11-23 | $25.83 | $33.90 | 25,386 | — | — |
| 2011-11-22 | $27.72 | $36.38 | 13,614 | — | — |
| 2011-11-21 | $27.65 | $36.29 | 13,786 | — | — |
| 2011-11-18 | $28.35 | $37.21 | 12,371 | — | — |
| 2011-11-17 | $28.35 | $37.21 | 19,114 | — | — |
| 2011-11-16 | $28.77 | $37.76 | 20,557 | — | — |
| 2011-11-15 | $30.10 | $39.51 | 13,371 | — | — |
| 2011-11-14 | $29.89 | $39.23 | 17,129 | — | — |
| 2011-11-11 | $30.94 | $40.61 | 15,257 | — | — |
| 2011-11-10 | $30.10 | $39.51 | 20,571 | — | — |
| 2011-11-09 | $29.75 | $39.05 | 39,100 | — | — |
| 2011-11-08 | $31.99 | $41.99 | 17,357 | — | — |
| 2011-11-07 | $31.15 | $40.88 | 15,343 | — | — |
| 2011-11-04 | $30.80 | $40.42 | 17,743 | — | — |
| 2011-11-03 | $31.85 | $41.80 | 24,343 | — | — |
| 2011-11-02 | $32.13 | $42.17 | 16,286 | — | — |
| 2011-11-01 | $31.78 | $41.71 | 49,900 | — | — |
| 2011-10-31 | $31.15 | $40.88 | 26,400 | — | — |
| 2011-10-28 | $31.64 | $41.53 | 22,514 | — | — |
| 2011-10-27 | $31.50 | $41.34 | 43,086 | — | — |
| 2011-10-26 | $31.22 | $40.98 | 18,300 | — | — |
| 2011-10-25 | $30.59 | $40.15 | 18,571 | — | — |
| 2011-10-24 | $31.50 | $41.34 | 36,843 | — | — |
| 2011-10-21 | $31.43 | $41.25 | 22,100 | — | — |
| 2011-10-20 | $30.38 | $39.87 | 25,371 | — | — |
| 2011-10-19 | $30.80 | $40.42 | 24,786 | — | — |
| 2011-10-18 | $31.36 | $41.16 | 31,257 | — | — |
| 2011-10-17 | $30.45 | $39.97 | 24,171 | — | — |
| 2011-10-14 | $31.50 | $41.34 | 28,400 | — | — |
| 2011-10-13 | $31.57 | $41.44 | 18,057 | — | — |
| 2011-10-12 | $30.66 | $40.24 | 42,386 | — | — |
| 2011-10-11 | $31.15 | $40.88 | 77,357 | — | — |
| 2011-10-10 | $32.27 | $42.35 | 74,757 | — | — |
| 2011-10-07 | $29.26 | $38.40 | 37,114 | — | — |
| 2011-10-06 | $30.80 | $40.42 | 36,829 | — | — |
| 2011-10-05 | $31.43 | $41.25 | 208,243 | — | — |
| 2011-10-04 | $33.25 | $43.64 | 116,257 | — | — |
| 2011-10-03 | $32.48 | $42.63 | 60,729 | — | — |
| 2011-09-30 | $33.32 | $43.73 | 32,671 | — | — |
| 2011-09-29 | $35.63 | $46.76 | 35,943 | — | — |
| 2011-09-28 | $34.30 | $45.02 | 27,400 | — | — |
| 2011-09-27 | $37.45 | $49.15 | 55,729 | — | — |
| 2011-09-26 | $35.63 | $46.76 | 35,386 | — | — |
| 2011-09-23 | $34.65 | $45.48 | 29,700 | — | — |
| 2011-09-22 | $32.41 | $42.54 | 36,800 | — | — |
| 2011-09-21 | $32.34 | $42.45 | 19,386 | — | — |
| 2011-09-20 | $32.69 | $42.91 | 31,471 | — | — |
| 2011-09-19 | $33.60 | $44.10 | 52,171 | — | — |
| 2011-09-16 | $35.77 | $46.95 | 36,114 | — | — |
| 2011-09-15 | $34.44 | $45.20 | 27,200 | — | — |
| 2011-09-14 | $34.72 | $45.57 | 38,443 | — | — |
| 2011-09-13 | $34.44 | $45.20 | 37,943 | — | — |
| 2011-09-12 | $32.76 | $43.00 | 30,771 | — | — |
| 2011-09-09 | $32.55 | $42.72 | 37,014 | — | — |
| 2011-09-08 | $32.90 | $43.18 | 22,771 | — | — |
| 2011-09-07 | $33.88 | $44.47 | 48,614 | — | — |
| 2011-09-06 | $33.04 | $43.36 | 44,214 | — | — |
| 2011-09-02 | $31.36 | $41.16 | 33,914 | — | — |
| 2011-09-01 | $32.55 | $42.72 | 24,329 | — | — |
| 2011-08-31 | $33.25 | $43.64 | 52,200 | — | — |
| 2011-08-30 | $32.34 | $42.45 | 152,429 | — | — |
| 2011-08-29 | $32.13 | $42.17 | 82,429 | — | — |
| 2011-08-26 | $32.83 | $43.09 | 33,071 | — | — |
| 2011-08-25 | $31.64 | $41.53 | 43,386 | — | — |
| 2011-08-24 | $32.48 | $42.63 | 27,200 | — | — |
| 2011-08-23 | $32.55 | $42.72 | 80,629 | — | — |
| 2011-08-22 | $30.66 | $40.24 | 33,586 | — | — |
| 2011-08-19 | $31.92 | $41.89 | 46,086 | — | — |
| 2011-08-18 | $31.85 | $41.80 | 71,543 | — | — |
| 2011-08-17 | $33.32 | $43.73 | 33,514 | — | — |
| 2011-08-16 | $33.81 | $44.38 | 34,943 | — | — |
| 2011-08-15 | $34.79 | $45.66 | 42,843 | — | — |
| 2011-08-12 | $33.25 | $43.64 | 58,357 | — | — |
| 2011-08-11 | $33.25 | $43.64 | 60,857 | — | — |
| 2011-08-10 | $31.64 | $41.53 | 61,471 | — | — |
| 2011-08-09 | $33.11 | $43.46 | 80,957 | — | — |
| 2011-08-08 | $29.40 | $38.59 | 84,900 | — | — |
| 2011-08-05 | $30.03 | $39.41 | 92,114 | — | — |
| 2011-08-04 | $31.29 | $41.07 | 88,486 | — | — |
| 2011-08-03 | $33.67 | $44.19 | 40,486 | — | — |
| 2011-08-02 | $32.69 | $42.91 | 44,657 | — | — |
| 2011-08-01 | $33.67 | $44.19 | 43,486 | — | — |
| 2011-07-29 | $33.74 | $44.28 | 47,586 | — | — |
| 2011-07-28 | $33.60 | $44.10 | 59,057 | — | — |
| 2011-07-27 | $33.11 | $43.46 | 72,429 | — | — |
| 2011-07-26 | $34.30 | $45.02 | 68,071 | — | — |
| 2011-07-25 | $33.39 | $43.82 | 53,429 | — | — |
| 2011-07-22 | $34.79 | $45.66 | 40,643 | — | — |
| 2011-07-21 | $34.65 | $45.48 | 66,171 | — | — |
| 2011-07-20 | $33.25 | $43.64 | 37,986 | — | — |
| 2011-07-19 | $32.69 | $42.91 | 41,729 | — | — |
| 2011-07-18 | $32.20 | $42.26 | 53,729 | — | — |
| 2011-07-15 | $32.27 | $42.35 | 72,814 | — | — |
| 2011-07-14 | $32.20 | $42.26 | 117,100 | — | — |
| 2011-07-13 | $32.62 | $42.81 | 96,657 | — | — |
| 2011-07-12 | $31.43 | $41.25 | 150,586 | — | — |
| 2011-07-11 | $30.52 | $40.06 | 132,786 | — | — |
| 2011-07-08 | $32.48 | $42.63 | 108,814 | — | — |
| 2011-07-07 | $32.27 | $42.35 | 138,986 | — | — |
| 2011-07-06 | $32.41 | $42.54 | 280,371 | — | — |
| 2011-07-05 | $29.68 | $38.95 | 266,900 | — | — |
| 2011-07-01 | $28.14 | $36.93 | 172,214 | — | — |
| 2011-06-30 | $27.09 | $35.56 | 168,400 | — | — |
| 2011-06-29 | $26.25 | $34.45 | 181,243 | — | — |
| 2011-06-28 | $28.07 | $36.84 | 430,800 | — | — |
| 2011-06-27 | $27.51 | $36.11 | 1,576,700 | — | — |
| 2011-06-24 | $37.10 | $48.69 | 1,389,314 | — | — |
| 2011-06-23 | $64.68 | $84.89 | 86,757 | — | — |
| 2011-06-22 | $61.25 | $80.39 | 110,557 | — | — |
| 2011-06-21 | $64.75 | $84.98 | 71,729 | — | — |
| 2011-06-20 | $62.93 | $82.60 | 66,871 | — | — |
| 2011-06-17 | $60.48 | $79.38 | 42,786 | — | — |
| 2011-06-16 | $61.32 | $80.48 | 47,671 | — | — |
| 2011-06-15 | $60.55 | $79.47 | 49,857 | — | — |
| 2011-06-14 | $62.86 | $82.50 | 159,557 | — | — |
| 2011-06-13 | $63.84 | $83.79 | 26,100 | — | — |
| 2011-06-10 | $64.26 | $84.34 | 55,200 | — | — |
| 2011-06-09 | $67.83 | $89.03 | 48,643 | — | — |
| 2011-06-08 | $68.04 | $89.30 | 42,200 | — | — |
| 2011-06-07 | $69.16 | $90.77 | 66,014 | — | — |
| 2011-06-06 | $68.25 | $89.58 | 55,686 | — | — |
| 2011-06-03 | $69.86 | $91.69 | 23,143 | — | — |
| 2011-06-02 | $71.33 | $93.62 | 69,071 | — | — |
| 2011-06-01 | $70.00 | $91.87 | 344,157 | — | — |
| 2011-05-31 | $69.65 | $91.42 | 263,129 | — | — |
| 2011-05-27 | $66.50 | $87.28 | 53,886 | — | — |
| 2011-05-26 | $66.29 | $87.01 | 77,986 | — | — |
| 2011-05-25 | $66.71 | $87.56 | 28,843 | — | — |
| 2011-05-24 | $66.64 | $87.46 | 146,386 | — | — |
| 2011-05-23 | $64.33 | $84.43 | 61,971 | — | — |
| 2011-05-20 | $64.05 | $84.07 | 17,057 | — | — |
| 2011-05-19 | $63.98 | $83.97 | 23,243 | — | — |
| 2011-05-18 | $63.14 | $82.87 | 21,500 | — | — |
| 2011-05-17 | $61.74 | $81.03 | 20,900 | — | — |
| 2011-05-16 | $62.51 | $82.04 | 26,229 | — | — |
| 2011-05-13 | $63.07 | $82.78 | 42,857 | — | — |
| 2011-05-12 | $63.35 | $83.15 | 32,086 | — | — |
| 2011-05-11 | $59.43 | $78.00 | 15,757 | — | — |
| 2011-05-10 | $62.16 | $81.58 | 32,629 | — | — |
| 2011-05-09 | $59.08 | $77.54 | 61,714 | — | — |
| 2011-05-06 | $60.06 | $78.83 | 31,571 | — | — |
| 2011-05-05 | $59.36 | $77.91 | 30,686 | — | — |
| 2011-05-04 | $61.39 | $80.57 | 49,114 | — | — |
| 2011-05-03 | $62.02 | $81.40 | 200,000 | — | — |
| 2011-05-02 | $66.92 | $87.83 | 80,657 | — | — |
| 2011-04-29 | $66.57 | $87.37 | 28,714 | — | — |
| 2011-04-28 | $66.85 | $87.74 | 242,114 | — | — |
| 2011-04-27 | $64.40 | $84.53 | 30,143 | — | — |
| 2011-04-26 | $64.54 | $84.71 | 40,971 | — | — |
| 2011-04-25 | $62.93 | $82.60 | 74,843 | — | — |
| 2011-04-21 | $61.74 | $81.03 | 53,600 | — | — |
| 2011-04-20 | $61.53 | $80.76 | 20,271 | — | — |
| 2011-04-19 | $60.83 | $79.84 | 53,471 | — | — |
| 2011-04-18 | $61.81 | $81.13 | 46,729 | — | — |
| 2011-04-15 | $61.53 | $80.76 | 47,729 | — | — |
| 2011-04-14 | $62.51 | $82.04 | 58,129 | — | — |
| 2011-04-13 | $64.68 | $84.89 | 33,371 | — | — |
| 2011-04-12 | $64.33 | $84.43 | 125,086 | — | — |
| 2011-04-11 | $64.61 | $84.80 | 29,686 | — | — |
| 2011-04-08 | $65.66 | $86.18 | 61,471 | — | — |
| 2011-04-07 | $67.41 | $88.48 | 55,943 | — | — |
| 2011-04-06 | $68.53 | $89.95 | 70,029 | — | — |
| 2011-04-05 | $69.72 | $91.51 | 95,543 | — | — |
| 2011-04-04 | $66.50 | $87.28 | 68,271 | — | — |
| 2011-04-01 | $67.20 | $88.20 | 104,786 | — | — |
| 2011-03-31 | $66.92 | $87.83 | 74,186 | — | — |
| 2011-03-30 | $68.04 | $89.30 | 202,657 | — | — |
| 2011-03-29 | $60.13 | $78.92 | 27,757 | — | — |
| 2011-03-28 | $60.69 | $79.66 | 21,457 | — | — |
| 2011-03-25 | $61.81 | $81.13 | 14,400 | — | — |
| 2011-03-24 | $61.25 | $80.39 | 33,271 | — | — |
| 2011-03-23 | $62.86 | $82.50 | 25,686 | — | — |
| 2011-03-22 | $61.04 | $80.11 | 39,300 | — | — |
| 2011-03-21 | $61.11 | $80.21 | 38,686 | — | — |
| 2011-03-18 | $60.48 | $79.38 | 32,743 | — | — |
| 2011-03-17 | $59.43 | $78.00 | 34,871 | — | — |
| 2011-03-16 | $59.71 | $78.37 | 48,314 | — | — |
| 2011-03-15 | $60.69 | $79.66 | 87,400 | — | — |
| 2011-03-14 | $60.55 | $79.47 | 46,729 | — | — |
| 2011-03-11 | $58.87 | $77.27 | 58,643 | — | — |
| 2011-03-10 | $56.07 | $73.59 | 42,757 | — | — |
| 2011-03-09 | $56.42 | $74.05 | 64,657 | — | — |
| 2011-03-08 | $55.44 | $72.76 | 39,743 | — | — |
| 2011-03-07 | $54.25 | $71.20 | 58,786 | — | — |
| 2011-03-04 | $52.71 | $69.18 | 49,671 | — | — |
| 2011-03-03 | $50.54 | $66.33 | 77,057 | — | — |
| 2011-03-02 | $47.04 | $61.74 | 13,643 | — | — |
| 2011-03-01 | $46.83 | $61.46 | 21,114 | — | — |
| 2011-02-28 | $47.88 | $62.84 | 17,186 | — | — |
| 2011-02-25 | $46.97 | $61.65 | 11,443 | — | — |
| 2011-02-24 | $45.92 | $60.27 | 24,486 | — | — |
| 2011-02-23 | $46.06 | $60.45 | 19,400 | — | — |
| 2011-02-22 | $47.04 | $61.74 | 20,743 | — | — |
| 2011-02-18 | $48.02 | $63.03 | 26,243 | — | — |
| 2011-02-17 | $47.32 | $62.11 | 31,257 | — | — |
| 2011-02-16 | $48.02 | $63.03 | 47,914 | — | — |
| 2011-02-15 | $46.83 | $61.46 | 12,300 | — | — |
| 2011-02-14 | $46.69 | $61.28 | 30,000 | — | — |
| 2011-02-11 | $48.02 | $63.03 | 56,543 | — | — |
| 2011-02-10 | $43.61 | $57.24 | 13,143 | — | — |
| 2011-02-09 | $43.12 | $56.59 | 19,014 | — | — |
| 2011-02-08 | $43.26 | $56.78 | 11,871 | — | — |
| 2011-02-07 | $43.12 | $56.59 | 19,714 | — | — |
| 2011-02-04 | $44.03 | $57.79 | 13,314 | — | — |
| 2011-02-03 | $44.59 | $58.52 | 18,686 | — | — |
| 2011-02-02 | $43.68 | $57.33 | 12,429 | — | — |
| 2011-02-01 | $44.66 | $58.62 | 13,714 | — | — |
| 2011-01-31 | $43.33 | $56.87 | 19,400 | — | — |
| 2011-01-28 | $42.91 | $56.32 | 23,471 | — | — |
| 2011-01-27 | $44.66 | $58.62 | 21,500 | — | — |
| 2011-01-26 | $44.94 | $58.98 | 35,871 | — | — |
| 2011-01-25 | $42.35 | $55.58 | 17,786 | — | — |
| 2011-01-24 | $42.84 | $56.23 | 6,557 | — | — |
| 2011-01-21 | $42.49 | $55.77 | 12,171 | — | — |
| 2011-01-20 | $43.19 | $56.69 | 10,600 | — | — |
| 2011-01-19 | $43.82 | $57.51 | 17,229 | — | — |
| 2011-01-18 | $45.92 | $60.27 | 14,300 | — | — |
| 2011-01-14 | $45.71 | $59.99 | 16,086 | — | — |
| 2011-01-13 | $45.01 | $59.08 | 13,300 | — | — |
| 2011-01-12 | $44.94 | $58.98 | 36,000 | — | — |
| 2011-01-11 | $44.80 | $58.80 | 27,814 | — | — |
| 2011-01-10 | $45.64 | $59.90 | 20,671 | — | — |
| 2011-01-07 | $46.48 | $61.00 | 13,071 | — | — |
| 2011-01-06 | $47.53 | $62.38 | 17,529 | — | — |
| 2011-01-05 | $46.34 | $60.82 | 16,700 | — | — |
| 2011-01-04 | $45.85 | $60.18 | 20,286 | — | — |
| 2011-01-03 | $47.04 | $61.74 | 22,457 | — | — |