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
- 2005-12-21 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 | $48.00 | $48.00 | 57,780 | — | — |
| 2011-12-29 | $47.20 | $47.20 | 82,790 | — | — |
| 2011-12-28 | $46.40 | $46.40 | 77,880 | — | — |
| 2011-12-27 | $47.50 | $47.50 | 61,440 | — | — |
| 2011-12-23 | $46.40 | $46.40 | 53,870 | — | — |
| 2011-12-22 | $46.00 | $46.00 | 76,650 | — | — |
| 2011-12-21 | $46.30 | $46.30 | 152,670 | — | — |
| 2011-12-20 | $45.80 | $45.80 | 120,190 | — | — |
| 2011-12-19 | $44.30 | $44.30 | 150,690 | — | — |
| 2011-12-16 | $45.60 | $45.60 | 168,600 | — | — |
| 2011-12-15 | $45.60 | $45.60 | 139,050 | — | — |
| 2011-12-14 | $45.70 | $45.70 | 179,140 | — | — |
| 2011-12-13 | $48.70 | $48.70 | 123,660 | — | — |
| 2011-12-12 | $50.10 | $50.10 | 107,730 | — | — |
| 2011-12-09 | $52.20 | $52.20 | 90,730 | — | — |
| 2011-12-08 | $52.00 | $52.00 | 48,630 | — | — |
| 2011-12-07 | $55.50 | $55.50 | 58,790 | — | — |
| 2011-12-06 | $55.40 | $55.40 | 97,740 | — | — |
| 2011-12-05 | $56.10 | $56.10 | 126,560 | — | — |
| 2011-12-02 | $57.30 | $57.30 | 160,950 | — | — |
| 2011-12-01 | $62.30 | $62.30 | 39,330 | — | — |
| 2011-11-30 | $63.80 | $63.80 | 118,220 | — | — |
| 2011-11-29 | $59.60 | $59.60 | 44,270 | — | — |
| 2011-11-28 | $58.10 | $58.10 | 49,060 | — | — |
| 2011-11-25 | $53.80 | $53.80 | 26,350 | — | — |
| 2011-11-23 | $55.30 | $55.30 | 71,380 | — | — |
| 2011-11-22 | $57.00 | $57.00 | 73,990 | — | — |
| 2011-11-21 | $58.10 | $58.10 | 66,600 | — | — |
| 2011-11-18 | $60.70 | $60.70 | 66,410 | — | — |
| 2011-11-17 | $59.50 | $59.50 | 75,300 | — | — |
| 2011-11-16 | $60.80 | $60.80 | 59,640 | — | — |
| 2011-11-15 | $62.20 | $62.20 | 39,670 | — | — |
| 2011-11-14 | $63.40 | $63.40 | 26,980 | — | — |
| 2011-11-11 | $63.50 | $63.50 | 39,430 | — | — |
| 2011-11-10 | $63.00 | $63.00 | 38,780 | — | — |
| 2011-11-09 | $62.10 | $62.10 | 76,460 | — | — |
| 2011-11-08 | $63.60 | $63.60 | 74,290 | — | — |
| 2011-11-07 | $61.70 | $61.70 | 25,850 | — | — |
| 2011-11-04 | $61.60 | $61.60 | 32,350 | — | — |
| 2011-11-03 | $62.30 | $62.30 | 38,050 | — | — |
| 2011-11-02 | $60.40 | $60.40 | 47,090 | — | — |
| 2011-11-01 | $59.00 | $59.00 | 98,270 | — | — |
| 2011-10-31 | $60.80 | $60.80 | 35,440 | — | — |
| 2011-10-28 | $64.60 | $64.60 | 35,660 | — | — |
| 2011-10-27 | $64.70 | $64.70 | 49,660 | — | — |
| 2011-10-26 | $62.50 | $62.50 | 39,780 | — | — |
| 2011-10-25 | $62.00 | $62.00 | 58,920 | — | — |
| 2011-10-24 | $63.20 | $63.20 | 44,870 | — | — |
| 2011-10-21 | $61.30 | $61.30 | 61,940 | — | — |
| 2011-10-20 | $59.70 | $59.70 | 62,290 | — | — |
| 2011-10-19 | $60.10 | $60.10 | 81,100 | — | — |
| 2011-10-18 | $61.80 | $61.80 | 101,360 | — | — |
| 2011-10-17 | $57.80 | $57.80 | 58,120 | — | — |
| 2011-10-14 | $60.00 | $60.00 | 67,740 | — | — |
| 2011-10-13 | $56.90 | $56.90 | 58,060 | — | — |
| 2011-10-12 | $56.80 | $56.80 | 137,860 | — | — |
| 2011-10-11 | $51.90 | $51.90 | 74,070 | — | — |
| 2011-10-10 | $50.20 | $50.20 | 25,710 | — | — |
| 2011-10-07 | $47.90 | $47.90 | 41,280 | — | — |
| 2011-10-06 | $49.20 | $49.20 | 108,080 | — | — |
| 2011-10-05 | $47.70 | $47.70 | 100,020 | — | — |
| 2011-10-04 | $47.00 | $47.00 | 105,130 | — | — |
| 2011-10-03 | $44.20 | $44.20 | 131,620 | — | — |
| 2011-09-30 | $47.70 | $47.70 | 87,180 | — | — |
| 2011-09-29 | $46.80 | $46.80 | 115,850 | — | — |
| 2011-09-28 | $48.30 | $48.30 | 73,120 | — | — |
| 2011-09-27 | $52.00 | $52.00 | 58,920 | — | — |
| 2011-09-26 | $50.60 | $50.60 | 97,870 | — | — |
| 2011-09-23 | $50.00 | $50.00 | 50,220 | — | — |
| 2011-09-22 | $50.90 | $50.90 | 100,300 | — | — |
| 2011-09-21 | $55.70 | $55.70 | 54,170 | — | — |
| 2011-09-20 | $58.70 | $58.70 | 40,410 | — | — |
| 2011-09-19 | $60.00 | $60.00 | 47,230 | — | — |
| 2011-09-16 | $62.00 | $62.00 | 52,830 | — | — |
| 2011-09-15 | $61.40 | $61.40 | 34,040 | — | — |
| 2011-09-14 | $59.90 | $59.90 | 55,710 | — | — |
| 2011-09-13 | $58.70 | $58.70 | 43,840 | — | — |
| 2011-09-12 | $58.00 | $58.00 | 66,020 | — | — |
| 2011-09-09 | $58.50 | $58.50 | 66,700 | — | — |
| 2011-09-08 | $61.50 | $61.50 | 38,870 | — | — |
| 2011-09-07 | $62.60 | $62.60 | 72,920 | — | — |
| 2011-09-06 | $61.60 | $61.60 | 74,660 | — | — |
| 2011-09-02 | $61.80 | $61.80 | 52,410 | — | — |
| 2011-09-01 | $64.00 | $64.00 | 68,390 | — | — |
| 2011-08-31 | $62.40 | $62.40 | 182,660 | — | — |
| 2011-08-30 | $63.90 | $63.90 | 97,710 | — | — |
| 2011-08-29 | $62.30 | $62.30 | 57,880 | — | — |
| 2011-08-26 | $58.40 | $58.40 | 57,920 | — | — |
| 2011-08-25 | $56.70 | $56.70 | 62,980 | — | — |
| 2011-08-24 | $58.30 | $58.30 | 41,420 | — | — |
| 2011-08-23 | $58.00 | $58.00 | 52,930 | — | — |
| 2011-08-22 | $55.80 | $55.80 | 75,930 | — | — |
| 2011-08-19 | $54.70 | $54.70 | 54,890 | — | — |
| 2011-08-18 | $56.70 | $56.70 | 66,890 | — | — |
| 2011-08-17 | $59.50 | $59.50 | 62,850 | — | — |
| 2011-08-16 | $57.70 | $57.70 | 68,850 | — | — |
| 2011-08-15 | $60.10 | $60.10 | 63,320 | — | — |
| 2011-08-12 | $57.50 | $57.50 | 57,450 | — | — |
| 2011-08-11 | $57.90 | $57.90 | 131,190 | — | — |
| 2011-08-10 | $56.00 | $56.00 | 176,730 | — | — |
| 2011-08-09 | $54.50 | $54.50 | 159,520 | — | — |
| 2011-08-08 | $53.50 | $53.50 | 173,300 | — | — |
| 2011-08-05 | $61.00 | $61.00 | 129,910 | — | — |
| 2011-08-04 | $62.40 | $62.40 | 99,040 | — | — |
| 2011-08-03 | $68.30 | $68.30 | 135,310 | — | — |
| 2011-08-02 | $68.80 | $68.80 | 80,820 | — | — |
| 2011-08-01 | $69.50 | $69.50 | 38,900 | — | — |
| 2011-07-29 | $69.50 | $69.50 | 58,330 | — | — |
| 2011-07-28 | $70.00 | $70.00 | 50,280 | — | — |
| 2011-07-27 | $69.70 | $69.70 | 74,100 | — | — |
| 2011-07-26 | $71.80 | $71.80 | 62,960 | — | — |
| 2011-07-25 | $70.90 | $70.90 | 53,790 | — | — |
| 2011-07-22 | $72.00 | $72.00 | 103,500 | — | — |
| 2011-07-21 | $71.20 | $71.20 | 168,620 | — | — |
| 2011-07-20 | $67.50 | $67.50 | 82,950 | — | — |
| 2011-07-19 | $66.00 | $66.00 | 83,870 | — | — |
| 2011-07-18 | $64.10 | $64.10 | 44,390 | — | — |
| 2011-07-15 | $65.30 | $65.30 | 45,190 | — | — |
| 2011-07-14 | $64.00 | $64.00 | 68,020 | — | — |
| 2011-07-13 | $65.60 | $65.60 | 81,530 | — | — |
| 2011-07-12 | $64.20 | $64.20 | 195,210 | — | — |
| 2011-07-11 | $63.70 | $63.70 | 71,600 | — | — |
| 2011-07-08 | $67.00 | $67.00 | 50,060 | — | — |
| 2011-07-07 | $67.00 | $67.00 | 55,790 | — | — |
| 2011-07-06 | $67.00 | $67.00 | 49,370 | — | — |
| 2011-07-05 | $68.40 | $68.40 | 70,030 | — | — |
| 2011-07-01 | $66.80 | $66.80 | 67,560 | — | — |
| 2011-06-30 | $66.10 | $66.10 | 90,270 | — | — |
| 2011-06-29 | $65.00 | $65.00 | 245,240 | — | — |
| 2011-06-28 | $61.60 | $61.60 | 138,910 | — | — |
| 2011-06-27 | $61.00 | $61.00 | 95,550 | — | — |
| 2011-06-24 | $62.20 | $62.20 | 39,880 | — | — |
| 2011-06-23 | $63.40 | $63.40 | 85,350 | — | — |
| 2011-06-22 | $65.30 | $65.30 | 68,400 | — | — |
| 2011-06-21 | $65.50 | $65.50 | 100,940 | — | — |
| 2011-06-20 | $63.50 | $63.50 | 64,850 | — | — |
| 2011-06-17 | $62.50 | $62.50 | 83,360 | — | — |
| 2011-06-16 | $63.40 | $63.40 | 70,250 | — | — |
| 2011-06-15 | $62.60 | $62.60 | 73,650 | — | — |
| 2011-06-14 | $64.70 | $64.70 | 49,370 | — | — |
| 2011-06-13 | $63.00 | $63.00 | 122,620 | — | — |
| 2011-06-10 | $65.10 | $65.10 | 88,470 | — | — |
| 2011-06-09 | $64.60 | $64.60 | 60,810 | — | — |
| 2011-06-08 | $64.40 | $64.40 | 62,640 | — | — |
| 2011-06-07 | $64.40 | $64.40 | 151,620 | — | — |
| 2011-06-06 | $66.30 | $66.30 | 110,210 | — | — |
| 2011-06-03 | $68.00 | $68.00 | 74,140 | — | — |
| 2011-06-02 | $69.60 | $69.60 | 63,510 | — | — |
| 2011-06-01 | $69.80 | $69.80 | 81,750 | — | — |
| 2011-05-31 | $71.60 | $71.60 | 232,500 | — | — |
| 2011-05-27 | $70.50 | $70.50 | 63,310 | — | — |
| 2011-05-26 | $69.40 | $69.40 | 125,810 | — | — |
| 2011-05-25 | $70.20 | $70.20 | 88,610 | — | — |
| 2011-05-24 | $70.50 | $70.50 | 66,070 | — | — |
| 2011-05-23 | $69.60 | $69.60 | 59,750 | — | — |
| 2011-05-20 | $71.60 | $71.60 | 102,520 | — | — |
| 2011-05-19 | $72.70 | $72.70 | 137,590 | — | — |
| 2011-05-18 | $73.80 | $73.80 | 107,090 | — | — |
| 2011-05-17 | $72.70 | $72.70 | 132,910 | — | — |
| 2011-05-16 | $72.90 | $72.90 | 189,230 | — | — |
| 2011-05-13 | $72.80 | $72.80 | 158,160 | — | — |
| 2011-05-12 | $74.00 | $74.00 | 338,630 | — | — |
| 2011-05-11 | $74.90 | $74.90 | 279,620 | — | — |
| 2011-05-10 | $75.20 | $75.20 | 180,460 | — | — |
| 2011-05-09 | $71.40 | $71.40 | 128,290 | — | — |
| 2011-05-06 | $69.90 | $69.90 | 193,690 | — | — |
| 2011-05-05 | $69.50 | $69.50 | 65,210 | — | — |
| 2011-05-04 | $71.20 | $71.20 | 95,770 | — | — |
| 2011-05-03 | $71.80 | $71.80 | 94,490 | — | — |
| 2011-05-02 | $73.80 | $73.80 | 58,480 | — | — |
| 2011-04-29 | $74.20 | $74.20 | 62,200 | — | — |
| 2011-04-28 | $73.80 | $73.80 | 67,680 | — | — |
| 2011-04-27 | $75.40 | $75.40 | 73,730 | — | — |
| 2011-04-26 | $75.30 | $75.30 | 74,210 | — | — |
| 2011-04-25 | $76.30 | $76.30 | 141,620 | — | — |
| 2011-04-21 | $73.80 | $73.80 | 57,080 | — | — |
| 2011-04-20 | $74.10 | $74.10 | 196,980 | — | — |
| 2011-04-19 | $71.70 | $71.70 | 119,600 | — | — |
| 2011-04-18 | $72.30 | $72.30 | 110,540 | — | — |
| 2011-04-15 | $73.60 | $73.60 | 150,520 | — | — |
| 2011-04-14 | $72.10 | $72.10 | 113,800 | — | — |
| 2011-04-13 | $71.50 | $71.50 | 232,710 | — | — |
| 2011-04-12 | $71.50 | $71.50 | 259,150 | — | — |
| 2011-04-11 | $75.60 | $75.60 | 130,220 | — | — |
| 2011-04-08 | $79.80 | $79.80 | 85,760 | — | — |
| 2011-04-07 | $79.60 | $79.60 | 132,840 | — | — |
| 2011-04-06 | $78.00 | $78.00 | 236,200 | — | — |
| 2011-04-05 | $80.70 | $80.70 | 70,550 | — | — |
| 2011-04-04 | $80.50 | $80.50 | 96,240 | — | — |
| 2011-04-01 | $81.70 | $81.70 | 76,340 | — | — |
| 2011-03-31 | $80.70 | $80.70 | 166,080 | — | — |
| 2011-03-30 | $80.90 | $80.90 | 204,390 | — | — |
| 2011-03-29 | $80.00 | $80.00 | 173,890 | — | — |
| 2011-03-28 | $80.40 | $80.40 | 174,190 | — | — |
| 2011-03-25 | $79.10 | $79.10 | 142,800 | — | — |
| 2011-03-24 | $80.00 | $80.00 | 123,360 | — | — |
| 2011-03-23 | $81.20 | $81.20 | 120,880 | — | — |
| 2011-03-22 | $81.40 | $81.40 | 115,780 | — | — |
| 2011-03-21 | $82.60 | $82.60 | 157,210 | — | — |
| 2011-03-18 | $78.20 | $78.20 | 98,270 | — | — |
| 2011-03-17 | $78.90 | $78.90 | 121,980 | — | — |
| 2011-03-16 | $77.50 | $77.50 | 130,130 | — | — |
| 2011-03-15 | $77.50 | $77.50 | 234,380 | — | — |
| 2011-03-14 | $78.40 | $78.40 | 145,700 | — | — |
| 2011-03-11 | $80.50 | $80.50 | 150,550 | — | — |
| 2011-03-10 | $81.10 | $81.10 | 97,260 | — | — |
| 2011-03-09 | $83.40 | $83.40 | 175,170 | — | — |
| 2011-03-08 | $84.30 | $84.30 | 176,170 | — | — |
| 2011-03-07 | $87.70 | $87.70 | 489,560 | — | — |
| 2011-03-04 | $95.00 | $95.00 | 64,780 | — | — |
| 2011-03-03 | $94.00 | $94.00 | 85,120 | — | — |
| 2011-03-02 | $95.40 | $95.40 | 79,760 | — | — |
| 2011-03-01 | $95.30 | $95.30 | 132,790 | — | — |
| 2011-02-28 | $92.80 | $92.80 | 120,480 | — | — |
| 2011-02-25 | $91.20 | $91.20 | 120,740 | — | — |
| 2011-02-24 | $89.80 | $89.80 | 66,100 | — | — |
| 2011-02-23 | $88.30 | $88.30 | 59,280 | — | — |
| 2011-02-22 | $87.80 | $87.80 | 71,260 | — | — |
| 2011-02-18 | $89.20 | $89.20 | 74,280 | — | — |
| 2011-02-17 | $88.00 | $88.00 | 112,540 | — | — |
| 2011-02-16 | $90.00 | $90.00 | 95,330 | — | — |
| 2011-02-15 | $87.30 | $87.30 | 68,130 | — | — |
| 2011-02-14 | $89.40 | $89.40 | 49,490 | — | — |
| 2011-02-11 | $89.30 | $89.30 | 60,360 | — | — |
| 2011-02-10 | $88.70 | $88.70 | 92,220 | — | — |
| 2011-02-09 | $88.90 | $88.90 | 103,210 | — | — |
| 2011-02-08 | $89.00 | $89.00 | 118,570 | — | — |
| 2011-02-07 | $93.00 | $93.00 | 119,950 | — | — |
| 2011-02-04 | $90.00 | $90.00 | 127,250 | — | — |
| 2011-02-03 | $86.70 | $86.70 | 50,670 | — | — |
| 2011-02-02 | $88.50 | $88.50 | 75,940 | — | — |
| 2011-02-01 | $90.00 | $90.00 | 211,420 | — | — |
| 2011-01-31 | $90.30 | $90.30 | 191,920 | — | — |
| 2011-01-28 | $85.50 | $85.50 | 72,970 | — | — |
| 2011-01-27 | $83.50 | $83.50 | 42,950 | — | — |
| 2011-01-26 | $84.90 | $84.90 | 43,810 | — | — |
| 2011-01-25 | $82.00 | $82.00 | 60,200 | — | — |
| 2011-01-24 | $81.70 | $81.70 | 63,240 | — | — |
| 2011-01-21 | $81.90 | $81.90 | 27,680 | — | — |
| 2011-01-20 | $82.30 | $82.30 | 72,420 | — | — |
| 2011-01-19 | $84.00 | $84.00 | 91,390 | — | — |
| 2011-01-18 | $84.40 | $84.40 | 157,600 | — | — |
| 2011-01-14 | $84.70 | $84.70 | 31,120 | — | — |
| 2011-01-13 | $84.80 | $84.80 | 65,040 | — | — |
| 2011-01-12 | $85.50 | $85.50 | 60,430 | — | — |
| 2011-01-11 | $85.20 | $85.20 | 113,780 | — | — |
| 2011-01-10 | $82.20 | $82.20 | 47,670 | — | — |
| 2011-01-07 | $80.90 | $80.90 | 31,800 | — | — |
| 2011-01-06 | $79.80 | $79.80 | 62,590 | — | — |
| 2011-01-05 | $80.70 | $80.70 | 71,950 | — | — |
| 2011-01-04 | $81.20 | $81.20 | 67,010 | — | — |
| 2011-01-03 | $81.80 | $81.80 | 42,110 | — | — |