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
- 2000-11-21 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 | $31.30 | $31.30 | 22,530 | — | — |
| 2011-12-29 | $30.70 | $30.70 | 13,810 | — | — |
| 2011-12-28 | $30.20 | $30.20 | 18,700 | — | — |
| 2011-12-27 | $30.60 | $30.60 | 14,300 | — | — |
| 2011-12-23 | $30.70 | $30.70 | 17,200 | — | — |
| 2011-12-22 | $30.30 | $30.30 | 17,090 | — | — |
| 2011-12-21 | $30.70 | $30.70 | 37,040 | — | — |
| 2011-12-20 | $30.20 | $30.20 | 24,780 | — | — |
| 2011-12-19 | $29.70 | $29.70 | 23,810 | — | — |
| 2011-12-16 | $30.60 | $30.60 | 98,330 | — | — |
| 2011-12-15 | $29.80 | $29.80 | 41,740 | — | — |
| 2011-12-14 | $28.60 | $28.60 | 79,080 | — | — |
| 2011-12-13 | $27.00 | $27.00 | 97,900 | — | — |
| 2011-12-12 | $29.90 | $29.90 | 12,630 | — | — |
| 2011-12-09 | $30.50 | $30.50 | 16,270 | — | — |
| 2011-12-08 | $29.10 | $29.10 | 14,630 | — | — |
| 2011-12-07 | $30.10 | $30.10 | 19,340 | — | — |
| 2011-12-06 | $31.50 | $31.50 | 19,840 | — | — |
| 2011-12-05 | $31.70 | $31.70 | 14,540 | — | — |
| 2011-12-02 | $32.10 | $32.10 | 34,450 | — | — |
| 2011-12-01 | $31.10 | $31.10 | 12,970 | — | — |
| 2011-11-30 | $32.10 | $32.10 | 47,930 | — | — |
| 2011-11-29 | $30.90 | $30.90 | 29,270 | — | — |
| 2011-11-28 | $29.20 | $29.20 | 24,020 | — | — |
| 2011-11-25 | $28.30 | $28.30 | 8,130 | — | — |
| 2011-11-23 | $28.60 | $28.60 | 27,870 | — | — |
| 2011-11-22 | $30.00 | $30.00 | 20,900 | — | — |
| 2011-11-21 | $31.40 | $31.40 | 27,010 | — | — |
| 2011-11-18 | $31.80 | $31.80 | 12,900 | — | — |
| 2011-11-17 | $32.40 | $32.40 | 28,850 | — | — |
| 2011-11-16 | $31.90 | $31.90 | 56,330 | — | — |
| 2011-11-15 | $34.40 | $34.40 | 49,900 | — | — |
| 2011-11-14 | $33.50 | $33.50 | 23,570 | — | — |
| 2011-11-11 | $34.40 | $34.40 | 35,080 | — | — |
| 2011-11-10 | $33.10 | $33.10 | 19,500 | — | — |
| 2011-11-09 | $32.90 | $32.90 | 22,760 | — | — |
| 2011-11-08 | $35.30 | $35.30 | 32,670 | — | — |
| 2011-11-07 | $35.30 | $35.30 | 23,330 | — | — |
| 2011-11-04 | $35.30 | $35.30 | 34,040 | — | — |
| 2011-11-03 | $34.00 | $34.00 | 38,170 | — | — |
| 2011-11-02 | $34.80 | $34.80 | 82,230 | — | — |
| 2011-11-01 | $42.10 | $42.10 | 78,370 | — | — |
| 2011-10-31 | $39.70 | $39.70 | 47,680 | — | — |
| 2011-10-28 | $41.60 | $41.60 | 23,860 | — | — |
| 2011-10-27 | $41.80 | $41.80 | 53,670 | — | — |
| 2011-10-26 | $41.50 | $41.50 | 25,710 | — | — |
| 2011-10-25 | $40.50 | $40.50 | 42,280 | — | — |
| 2011-10-24 | $42.30 | $42.30 | 114,360 | — | — |
| 2011-10-21 | $38.60 | $38.60 | 82,040 | — | — |
| 2011-10-20 | $33.10 | $33.10 | 17,680 | — | — |
| 2011-10-19 | $32.40 | $32.40 | 29,740 | — | — |
| 2011-10-18 | $33.00 | $33.00 | 55,740 | — | — |
| 2011-10-17 | $33.10 | $33.10 | 37,680 | — | — |
| 2011-10-14 | $34.40 | $34.40 | 25,750 | — | — |
| 2011-10-13 | $31.80 | $31.80 | 22,990 | — | — |
| 2011-10-12 | $32.20 | $32.20 | 23,470 | — | — |
| 2011-10-11 | $31.90 | $31.90 | 47,190 | — | — |
| 2011-10-10 | $32.70 | $32.70 | 36,390 | — | — |
| 2011-10-07 | $31.60 | $31.60 | 19,490 | — | — |
| 2011-10-06 | $32.70 | $32.70 | 24,870 | — | — |
| 2011-10-05 | $32.00 | $32.00 | 40,890 | — | — |
| 2011-10-04 | $31.80 | $31.80 | 37,740 | — | — |
| 2011-10-03 | $29.00 | $29.00 | 53,320 | — | — |
| 2011-09-30 | $30.20 | $30.20 | 33,350 | — | — |
| 2011-09-29 | $32.20 | $32.20 | 22,760 | — | — |
| 2011-09-28 | $31.40 | $31.40 | 23,250 | — | — |
| 2011-09-27 | $32.80 | $32.80 | 26,410 | — | — |
| 2011-09-26 | $32.00 | $32.00 | 19,580 | — | — |
| 2011-09-23 | $31.70 | $31.70 | 25,840 | — | — |
| 2011-09-22 | $30.50 | $30.50 | 43,710 | — | — |
| 2011-09-21 | $31.40 | $31.40 | 24,340 | — | — |
| 2011-09-20 | $33.10 | $33.10 | 29,260 | — | — |
| 2011-09-19 | $32.70 | $32.70 | 27,570 | — | — |
| 2011-09-16 | $34.10 | $34.10 | 34,440 | — | — |
| 2011-09-15 | $34.70 | $34.70 | 24,010 | — | — |
| 2011-09-14 | $34.40 | $34.40 | 19,030 | — | — |
| 2011-09-13 | $33.10 | $33.10 | 25,360 | — | — |
| 2011-09-12 | $33.00 | $33.00 | 18,110 | — | — |
| 2011-09-09 | $32.30 | $32.30 | 32,420 | — | — |
| 2011-09-08 | $33.90 | $33.90 | 22,940 | — | — |
| 2011-09-07 | $34.40 | $34.40 | 29,570 | — | — |
| 2011-09-06 | $32.80 | $32.80 | 32,110 | — | — |
| 2011-09-02 | $33.00 | $33.00 | 45,830 | — | — |
| 2011-09-01 | $33.10 | $33.10 | 39,750 | — | — |
| 2011-08-31 | $33.60 | $33.60 | 51,680 | — | — |
| 2011-08-30 | $34.20 | $34.20 | 53,050 | — | — |
| 2011-08-29 | $34.00 | $34.00 | 191,600 | — | — |
| 2011-08-26 | $33.30 | $33.30 | 86,270 | — | — |
| 2011-08-25 | $32.00 | $32.00 | 84,310 | — | — |
| 2011-08-24 | $35.00 | $35.00 | 147,380 | — | — |
| 2011-08-23 | $34.70 | $34.70 | 56,390 | — | — |
| 2011-08-22 | $33.20 | $33.20 | 49,400 | — | — |
| 2011-08-19 | $31.70 | $31.70 | 42,780 | — | — |
| 2011-08-18 | $31.90 | $31.90 | 48,190 | — | — |
| 2011-08-17 | $33.80 | $33.80 | 33,400 | — | — |
| 2011-08-16 | $34.00 | $34.00 | 32,950 | — | — |
| 2011-08-15 | $35.00 | $35.00 | 48,180 | — | — |
| 2011-08-12 | $33.00 | $33.00 | 60,400 | — | — |
| 2011-08-11 | $34.60 | $34.60 | 54,810 | — | — |
| 2011-08-10 | $33.50 | $33.50 | 43,030 | — | — |
| 2011-08-09 | $33.30 | $33.30 | 119,860 | — | — |
| 2011-08-08 | $35.60 | $35.60 | 99,290 | — | — |
| 2011-08-05 | $33.30 | $33.30 | 252,190 | — | — |
| 2011-08-04 | $46.50 | $46.50 | 70,550 | — | — |
| 2011-08-03 | $50.10 | $50.10 | 73,530 | — | — |
| 2011-08-02 | $48.50 | $48.50 | 42,480 | — | — |
| 2011-08-01 | $50.50 | $50.50 | 58,130 | — | — |
| 2011-07-29 | $51.30 | $51.30 | 59,320 | — | — |
| 2011-07-28 | $50.90 | $50.90 | 22,250 | — | — |
| 2011-07-27 | $51.10 | $51.10 | 32,480 | — | — |
| 2011-07-26 | $52.50 | $52.50 | 28,450 | — | — |
| 2011-07-25 | $52.60 | $52.60 | 17,640 | — | — |
| 2011-07-22 | $53.20 | $53.20 | 23,830 | — | — |
| 2011-07-21 | $52.90 | $52.90 | 34,890 | — | — |
| 2011-07-20 | $53.40 | $53.40 | 30,140 | — | — |
| 2011-07-19 | $54.20 | $54.20 | 21,740 | — | — |
| 2011-07-18 | $53.10 | $53.10 | 21,640 | — | — |
| 2011-07-15 | $53.90 | $53.90 | 24,070 | — | — |
| 2011-07-14 | $52.50 | $52.50 | 41,690 | — | — |
| 2011-07-13 | $53.40 | $53.40 | 21,250 | — | — |
| 2011-07-12 | $53.00 | $53.00 | 36,010 | — | — |
| 2011-07-11 | $54.00 | $54.00 | 43,690 | — | — |
| 2011-07-08 | $56.10 | $56.10 | 22,940 | — | — |
| 2011-07-07 | $56.40 | $56.40 | 37,110 | — | — |
| 2011-07-06 | $55.00 | $55.00 | 18,580 | — | — |
| 2011-07-05 | $55.00 | $55.00 | 44,690 | — | — |
| 2011-07-01 | $54.50 | $54.50 | 54,740 | — | — |
| 2011-06-30 | $54.80 | $54.80 | 39,890 | — | — |
| 2011-06-29 | $53.40 | $53.40 | 42,840 | — | — |
| 2011-06-28 | $55.20 | $55.20 | 41,290 | — | — |
| 2011-06-27 | $53.80 | $53.80 | 33,350 | — | — |
| 2011-06-24 | $52.60 | $52.60 | 77,640 | — | — |
| 2011-06-23 | $55.10 | $55.10 | 60,480 | — | — |
| 2011-06-22 | $54.90 | $54.90 | 40,490 | — | — |
| 2011-06-21 | $57.00 | $57.00 | 44,250 | — | — |
| 2011-06-20 | $55.30 | $55.30 | 56,840 | — | — |
| 2011-06-17 | $57.50 | $57.50 | 84,640 | — | — |
| 2011-06-16 | $56.40 | $56.40 | 113,720 | — | — |
| 2011-06-15 | $53.00 | $53.00 | 135,830 | — | — |
| 2011-06-14 | $49.80 | $49.80 | 37,260 | — | — |
| 2011-06-13 | $49.40 | $49.40 | 42,990 | — | — |
| 2011-06-10 | $50.10 | $50.10 | 51,760 | — | — |
| 2011-06-09 | $51.90 | $51.90 | 40,270 | — | — |
| 2011-06-08 | $51.50 | $51.50 | 32,700 | — | — |
| 2011-06-07 | $54.30 | $54.30 | 124,610 | — | — |
| 2011-06-06 | $51.80 | $51.80 | 115,260 | — | — |
| 2011-06-03 | $53.90 | $53.90 | 84,060 | — | — |
| 2011-06-02 | $52.50 | $52.50 | 52,970 | — | — |
| 2011-06-01 | $51.80 | $51.80 | 52,340 | — | — |
| 2011-05-31 | $53.40 | $53.40 | 75,460 | — | — |
| 2011-05-27 | $50.10 | $50.10 | 40,040 | — | — |
| 2011-05-26 | $50.60 | $50.60 | 37,130 | — | — |
| 2011-05-25 | $49.50 | $49.50 | 44,300 | — | — |
| 2011-05-24 | $50.00 | $50.00 | 57,350 | — | — |
| 2011-05-23 | $48.50 | $48.50 | 54,210 | — | — |
| 2011-05-20 | $50.00 | $50.00 | 57,540 | — | — |
| 2011-05-19 | $51.00 | $51.00 | 48,760 | — | — |
| 2011-05-18 | $49.90 | $49.90 | 47,230 | — | — |
| 2011-05-17 | $50.50 | $50.50 | 77,350 | — | — |
| 2011-05-16 | $50.80 | $50.80 | 52,990 | — | — |
| 2011-05-13 | $51.90 | $51.90 | 53,220 | — | — |
| 2011-05-12 | $53.70 | $53.70 | 75,600 | — | — |
| 2011-05-11 | $53.80 | $53.80 | 81,740 | — | — |
| 2011-05-10 | $56.20 | $56.20 | 48,760 | — | — |
| 2011-05-09 | $54.80 | $54.80 | 79,380 | — | — |
| 2011-05-06 | $54.60 | $54.60 | 120,750 | — | — |
| 2011-05-05 | $55.00 | $55.00 | 77,170 | — | — |
| 2011-05-04 | $57.50 | $57.50 | 60,870 | — | — |
| 2011-05-03 | $59.20 | $59.20 | 48,880 | — | — |
| 2011-05-02 | $61.00 | $61.00 | 53,620 | — | — |
| 2011-04-29 | $62.00 | $62.00 | 40,400 | — | — |
| 2011-04-28 | $61.40 | $61.40 | 60,540 | — | — |
| 2011-04-27 | $61.00 | $61.00 | 82,720 | — | — |
| 2011-04-26 | $58.50 | $58.50 | 61,280 | — | — |
| 2011-04-25 | $57.50 | $57.50 | 60,020 | — | — |
| 2011-04-21 | $56.70 | $56.70 | 271,450 | — | — |
| 2011-04-20 | $48.90 | $48.90 | 49,130 | — | — |
| 2011-04-19 | $49.70 | $49.70 | 45,800 | — | — |
| 2011-04-18 | $49.90 | $49.90 | 46,420 | — | — |
| 2011-04-15 | $51.10 | $51.10 | 19,620 | — | — |
| 2011-04-14 | $51.50 | $51.50 | 28,950 | — | — |
| 2011-04-13 | $50.10 | $50.10 | 41,780 | — | — |
| 2011-04-12 | $50.60 | $50.60 | 51,430 | — | — |
| 2011-04-11 | $50.60 | $50.60 | 25,470 | — | — |
| 2011-04-08 | $51.80 | $51.80 | 30,580 | — | — |
| 2011-04-07 | $50.80 | $50.80 | 24,650 | — | — |
| 2011-04-06 | $50.90 | $50.90 | 29,600 | — | — |
| 2011-04-05 | $51.10 | $51.10 | 63,390 | — | — |
| 2011-04-04 | $51.20 | $51.20 | 54,570 | — | — |
| 2011-04-01 | $52.50 | $52.50 | 49,850 | — | — |
| 2011-03-31 | $54.60 | $54.60 | 42,820 | — | — |
| 2011-03-30 | $55.20 | $55.20 | 47,060 | — | — |
| 2011-03-29 | $54.90 | $54.90 | 71,080 | — | — |
| 2011-03-28 | $54.90 | $54.90 | 65,360 | — | — |
| 2011-03-25 | $53.60 | $53.60 | 27,670 | — | — |
| 2011-03-24 | $53.80 | $53.80 | 78,290 | — | — |
| 2011-03-23 | $53.00 | $53.00 | 57,620 | — | — |
| 2011-03-22 | $53.00 | $53.00 | 14,900 | — | — |
| 2011-03-21 | $53.60 | $53.60 | 55,990 | — | — |
| 2011-03-18 | $53.50 | $53.50 | 131,480 | — | — |
| 2011-03-17 | $50.50 | $50.50 | 59,890 | — | — |
| 2011-03-16 | $51.00 | $51.00 | 115,470 | — | — |
| 2011-03-15 | $53.40 | $53.40 | 92,010 | — | — |
| 2011-03-14 | $55.20 | $55.20 | 47,130 | — | — |
| 2011-03-11 | $56.50 | $56.50 | 62,320 | — | — |
| 2011-03-10 | $56.80 | $56.80 | 111,860 | — | — |
| 2011-03-09 | $57.40 | $57.40 | 126,480 | — | — |
| 2011-03-08 | $55.70 | $55.70 | 83,350 | — | — |
| 2011-03-07 | $56.40 | $56.40 | 126,160 | — | — |
| 2011-03-04 | $54.90 | $54.90 | 75,240 | — | — |
| 2011-03-03 | $55.00 | $55.00 | 118,900 | — | — |
| 2011-03-02 | $55.00 | $55.00 | 83,450 | — | — |
| 2011-03-01 | $56.70 | $56.70 | 61,990 | — | — |
| 2011-02-28 | $59.20 | $59.20 | 168,570 | — | — |
| 2011-02-25 | $58.70 | $58.70 | 237,300 | — | — |
| 2011-02-24 | $67.40 | $67.40 | 110,790 | — | — |
| 2011-02-23 | $64.80 | $64.80 | 46,820 | — | — |
| 2011-02-22 | $65.50 | $65.50 | 45,640 | — | — |
| 2011-02-18 | $68.50 | $68.50 | 37,920 | — | — |
| 2011-02-17 | $68.10 | $68.10 | 40,920 | — | — |
| 2011-02-16 | $69.90 | $69.90 | 40,510 | — | — |
| 2011-02-15 | $69.40 | $69.40 | 51,710 | — | — |
| 2011-02-14 | $70.00 | $70.00 | 69,960 | — | — |
| 2011-02-11 | $69.60 | $69.60 | 93,080 | — | — |
| 2011-02-10 | $67.40 | $67.40 | 125,060 | — | — |
| 2011-02-09 | $63.10 | $63.10 | 279,130 | — | — |
| 2011-02-08 | $73.90 | $73.90 | 22,790 | — | — |
| 2011-02-07 | $72.90 | $72.90 | 23,750 | — | — |
| 2011-02-04 | $71.60 | $71.60 | 25,000 | — | — |
| 2011-02-03 | $72.70 | $72.70 | 35,550 | — | — |
| 2011-02-02 | $74.30 | $74.30 | 32,890 | — | — |
| 2011-02-01 | $74.70 | $74.70 | 57,640 | — | — |
| 2011-01-31 | $72.10 | $72.10 | 69,930 | — | — |
| 2011-01-28 | $71.50 | $71.50 | 35,560 | — | — |
| 2011-01-27 | $75.00 | $75.00 | 38,930 | — | — |
| 2011-01-26 | $74.60 | $74.60 | 64,540 | — | — |
| 2011-01-25 | $73.00 | $73.00 | 63,110 | — | — |
| 2011-01-24 | $70.90 | $70.90 | 38,930 | — | — |
| 2011-01-21 | $72.80 | $72.80 | 30,450 | — | — |
| 2011-01-20 | $73.80 | $73.80 | 35,880 | — | — |
| 2011-01-19 | $75.70 | $75.70 | 48,700 | — | — |
| 2011-01-18 | $76.60 | $76.60 | 77,980 | — | — |
| 2011-01-14 | $78.10 | $78.10 | 149,680 | — | — |
| 2011-01-13 | $82.00 | $82.00 | 58,800 | — | — |
| 2011-01-12 | $82.20 | $82.20 | 183,240 | — | — |
| 2011-01-11 | $81.30 | $81.30 | 403,820 | — | — |
| 2011-01-10 | $100.60 | $100.60 | 50,430 | — | — |
| 2011-01-07 | $97.10 | $97.10 | 104,140 | — | — |
| 2011-01-06 | $97.50 | $97.50 | 96,540 | — | — |
| 2011-01-05 | $97.40 | $97.40 | 27,600 | — | — |
| 2011-01-04 | $96.50 | $96.50 | 53,190 | — | — |
| 2011-01-03 | $97.70 | $97.70 | 27,870 | — | — |