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
- 2006-12-13 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 | $33.87 | $33.87 | 255,700 | — | — |
| 2011-12-29 | $34.63 | $34.63 | 539,100 | — | — |
| 2011-12-28 | $34.33 | $34.33 | 325,800 | — | — |
| 2011-12-27 | $35.35 | $35.35 | 362,800 | — | — |
| 2011-12-23 | $35.61 | $35.61 | 148,400 | — | — |
| 2011-12-22 | $35.56 | $35.56 | 478,500 | — | — |
| 2011-12-21 | $33.90 | $33.90 | 408,100 | — | — |
| 2011-12-20 | $35.60 | $35.60 | 278,200 | — | — |
| 2011-12-19 | $34.17 | $34.17 | 254,300 | — | — |
| 2011-12-16 | $35.44 | $35.44 | 480,100 | — | — |
| 2011-12-15 | $35.17 | $35.17 | 464,500 | — | — |
| 2011-12-14 | $35.00 | $35.00 | 475,000 | — | — |
| 2011-12-13 | $36.77 | $36.77 | 608,400 | — | — |
| 2011-12-12 | $37.75 | $37.75 | 690,300 | — | — |
| 2011-12-09 | $37.86 | $37.86 | 757,600 | — | — |
| 2011-12-08 | $35.40 | $35.40 | 1,888,700 | — | — |
| 2011-12-07 | $37.95 | $37.95 | 1,172,600 | — | — |
| 2011-12-06 | $39.75 | $39.75 | 754,000 | — | — |
| 2011-12-05 | $40.75 | $40.75 | 352,700 | — | — |
| 2011-12-02 | $40.68 | $40.68 | 603,900 | — | — |
| 2011-12-01 | $40.57 | $40.57 | 703,600 | — | — |
| 2011-11-30 | $38.33 | $38.33 | 1,256,300 | — | — |
| 2011-11-29 | $38.05 | $38.05 | 840,500 | — | — |
| 2011-11-28 | $40.02 | $40.02 | 376,700 | — | — |
| 2011-11-25 | $38.97 | $38.97 | 168,100 | — | — |
| 2011-11-23 | $39.24 | $39.24 | 301,100 | — | — |
| 2011-11-22 | $40.91 | $40.91 | 266,100 | — | — |
| 2011-11-21 | $41.45 | $41.45 | 563,700 | — | — |
| 2011-11-18 | $43.06 | $43.06 | 366,200 | — | — |
| 2011-11-17 | $43.63 | $43.63 | 451,400 | — | — |
| 2011-11-16 | $46.54 | $46.54 | 293,300 | — | — |
| 2011-11-15 | $46.51 | $46.51 | 654,500 | — | — |
| 2011-11-14 | $46.07 | $46.07 | 401,200 | — | — |
| 2011-11-11 | $46.96 | $46.96 | 504,900 | — | — |
| 2011-11-10 | $46.73 | $46.73 | 556,200 | — | — |
| 2011-11-09 | $47.75 | $47.75 | 672,400 | — | — |
| 2011-11-08 | $50.78 | $50.78 | 542,500 | — | — |
| 2011-11-07 | $51.40 | $51.40 | 445,000 | — | — |
| 2011-11-04 | $51.96 | $51.96 | 374,100 | — | — |
| 2011-11-03 | $52.03 | $52.03 | 648,300 | — | — |
| 2011-11-02 | $50.72 | $50.72 | 989,400 | — | — |
| 2011-11-01 | $49.85 | $49.85 | 1,357,600 | — | — |
| 2011-10-31 | $52.86 | $52.86 | 525,300 | — | — |
| 2011-10-28 | $54.91 | $54.91 | 624,100 | — | — |
| 2011-10-27 | $51.45 | $51.45 | 727,400 | — | — |
| 2011-10-26 | $48.48 | $48.48 | 328,000 | — | — |
| 2011-10-25 | $48.04 | $48.04 | 250,400 | — | — |
| 2011-10-24 | $51.00 | $51.00 | 325,400 | — | — |
| 2011-10-21 | $48.82 | $48.82 | 559,900 | — | — |
| 2011-10-20 | $47.00 | $47.00 | 1,010,600 | — | — |
| 2011-10-19 | $49.04 | $49.04 | 498,600 | — | — |
| 2011-10-18 | $52.69 | $52.69 | 486,400 | — | — |
| 2011-10-17 | $53.01 | $53.01 | 469,000 | — | — |
| 2011-10-14 | $56.19 | $56.19 | 244,100 | — | — |
| 2011-10-13 | $55.80 | $55.80 | 247,400 | — | — |
| 2011-10-12 | $56.11 | $56.11 | 593,300 | — | — |
| 2011-10-11 | $53.98 | $53.98 | 282,300 | — | — |
| 2011-10-10 | $53.53 | $53.53 | 494,500 | — | — |
| 2011-10-07 | $55.02 | $55.02 | 1,360,400 | — | — |
| 2011-10-06 | $47.76 | $47.76 | 377,100 | — | — |
| 2011-10-05 | $45.04 | $45.04 | 625,900 | — | — |
| 2011-10-04 | $45.16 | $45.16 | 499,000 | — | — |
| 2011-10-03 | $41.42 | $41.42 | 617,900 | — | — |
| 2011-09-30 | $43.44 | $43.44 | 595,600 | — | — |
| 2011-09-29 | $46.59 | $46.59 | 886,000 | — | — |
| 2011-09-28 | $52.07 | $52.07 | 284,200 | — | — |
| 2011-09-27 | $55.52 | $55.52 | 268,900 | — | — |
| 2011-09-26 | $54.46 | $54.46 | 264,500 | — | — |
| 2011-09-23 | $55.66 | $55.66 | 363,000 | — | — |
| 2011-09-22 | $56.76 | $56.76 | 471,500 | — | — |
| 2011-09-21 | $60.84 | $60.84 | 284,800 | — | — |
| 2011-09-20 | $61.87 | $61.87 | 438,800 | — | — |
| 2011-09-19 | $62.90 | $62.90 | 514,600 | — | — |
| 2011-09-16 | $59.64 | $59.64 | 307,500 | — | — |
| 2011-09-15 | $59.43 | $59.43 | 243,800 | — | — |
| 2011-09-14 | $59.12 | $59.12 | 368,100 | — | — |
| 2011-09-13 | $56.68 | $56.68 | 234,800 | — | — |
| 2011-09-12 | $53.81 | $53.81 | 269,900 | — | — |
| 2011-09-09 | $53.21 | $53.21 | 280,000 | — | — |
| 2011-09-08 | $55.93 | $55.93 | 264,100 | — | — |
| 2011-09-07 | $57.20 | $57.20 | 239,300 | — | — |
| 2011-09-06 | $53.94 | $53.94 | 318,700 | — | — |
| 2011-09-02 | $54.02 | $54.02 | 407,600 | — | — |
| 2011-09-01 | $56.76 | $56.76 | 194,200 | — | — |
| 2011-08-31 | $57.98 | $57.98 | 396,700 | — | — |
| 2011-08-30 | $58.11 | $58.11 | 284,100 | — | — |
| 2011-08-29 | $56.56 | $56.56 | 441,000 | — | — |
| 2011-08-26 | $53.25 | $53.25 | 444,800 | — | — |
| 2011-08-25 | $51.78 | $51.78 | 339,800 | — | — |
| 2011-08-24 | $54.47 | $54.47 | 373,800 | — | — |
| 2011-08-23 | $52.95 | $52.95 | 436,600 | — | — |
| 2011-08-22 | $49.85 | $49.85 | 442,800 | — | — |
| 2011-08-19 | $50.63 | $50.63 | 393,200 | — | — |
| 2011-08-18 | $52.80 | $52.80 | 568,100 | — | — |
| 2011-08-17 | $57.28 | $57.28 | 226,000 | — | — |
| 2011-08-16 | $58.36 | $58.36 | 355,700 | — | — |
| 2011-08-15 | $60.95 | $60.95 | 386,800 | — | — |
| 2011-08-12 | $60.36 | $60.36 | 494,000 | — | — |
| 2011-08-11 | $61.94 | $61.94 | 481,100 | — | — |
| 2011-08-10 | $57.33 | $57.33 | 705,200 | — | — |
| 2011-08-09 | $57.63 | $57.63 | 612,100 | — | — |
| 2011-08-08 | $54.41 | $54.41 | 986,900 | — | — |
| 2011-08-05 | $60.03 | $60.03 | 897,200 | — | — |
| 2011-08-04 | $58.84 | $58.84 | 555,100 | — | — |
| 2011-08-03 | $64.13 | $64.13 | 632,800 | — | — |
| 2011-08-02 | $63.10 | $63.10 | 1,830,100 | — | — |
| 2011-08-01 | $60.76 | $60.76 | 540,600 | — | — |
| 2011-07-29 | $60.19 | $60.19 | 460,700 | — | — |
| 2011-07-28 | $60.32 | $60.32 | 354,600 | — | — |
| 2011-07-27 | $61.60 | $61.60 | 668,300 | — | — |
| 2011-07-26 | $64.95 | $64.95 | 263,100 | — | — |
| 2011-07-25 | $66.44 | $66.44 | 217,200 | — | — |
| 2011-07-22 | $66.90 | $66.90 | 515,500 | — | — |
| 2011-07-21 | $66.57 | $66.57 | 336,800 | — | — |
| 2011-07-20 | $68.45 | $68.45 | 266,000 | — | — |
| 2011-07-19 | $69.32 | $69.32 | 255,800 | — | — |
| 2011-07-18 | $66.90 | $66.90 | 315,300 | — | — |
| 2011-07-15 | $67.59 | $67.59 | 455,400 | — | — |
| 2011-07-14 | $68.66 | $68.66 | 312,000 | — | — |
| 2011-07-13 | $70.05 | $70.05 | 330,800 | — | — |
| 2011-07-12 | $69.48 | $69.48 | 436,100 | — | — |
| 2011-07-11 | $70.93 | $70.93 | 384,200 | — | — |
| 2011-07-08 | $74.49 | $74.49 | 440,200 | — | — |
| 2011-07-07 | $74.56 | $74.56 | 377,100 | — | — |
| 2011-07-06 | $74.57 | $74.57 | 654,400 | — | — |
| 2011-07-05 | $75.88 | $75.88 | 494,000 | — | — |
| 2011-07-01 | $75.25 | $75.25 | 348,800 | — | — |
| 2011-06-30 | $72.71 | $72.71 | 261,000 | — | — |
| 2011-06-29 | $72.16 | $72.16 | 414,600 | — | — |
| 2011-06-28 | $72.01 | $72.01 | 388,800 | — | — |
| 2011-06-27 | $68.70 | $68.70 | 407,000 | — | — |
| 2011-06-24 | $66.17 | $66.17 | 3,083,100 | — | — |
| 2011-06-23 | $65.90 | $65.90 | 426,400 | — | — |
| 2011-06-22 | $64.50 | $64.50 | 380,700 | — | — |
| 2011-06-21 | $63.69 | $63.69 | 697,100 | — | — |
| 2011-06-20 | $62.00 | $62.00 | 450,700 | — | — |
| 2011-06-17 | $62.18 | $62.18 | 688,100 | — | — |
| 2011-06-16 | $63.18 | $63.18 | 488,600 | — | — |
| 2011-06-15 | $65.21 | $65.21 | 353,500 | — | — |
| 2011-06-14 | $68.65 | $68.65 | 413,400 | — | — |
| 2011-06-13 | $66.70 | $66.70 | 347,400 | — | — |
| 2011-06-10 | $66.62 | $66.62 | 285,400 | — | — |
| 2011-06-09 | $68.86 | $68.86 | 507,300 | — | — |
| 2011-06-08 | $66.79 | $66.79 | 892,700 | — | — |
| 2011-06-07 | $71.17 | $71.17 | 320,600 | — | — |
| 2011-06-06 | $71.58 | $71.58 | 465,400 | — | — |
| 2011-06-03 | $74.23 | $74.23 | 431,800 | — | — |
| 2011-06-02 | $75.18 | $75.18 | 475,200 | — | — |
| 2011-06-01 | $73.89 | $73.89 | 703,700 | — | — |
| 2011-05-31 | $75.15 | $75.15 | 466,200 | — | — |
| 2011-05-27 | $73.32 | $73.32 | 411,400 | — | — |
| 2011-05-26 | $74.51 | $74.51 | 827,600 | — | — |
| 2011-05-25 | $70.44 | $70.44 | 358,700 | — | — |
| 2011-05-24 | $67.43 | $67.43 | 304,800 | — | — |
| 2011-05-23 | $67.75 | $67.75 | 398,700 | — | — |
| 2011-05-20 | $70.67 | $70.67 | 528,700 | — | — |
| 2011-05-19 | $68.97 | $68.97 | 493,500 | — | — |
| 2011-05-18 | $66.92 | $66.92 | 505,400 | — | — |
| 2011-05-17 | $64.08 | $64.08 | 369,200 | — | — |
| 2011-05-16 | $63.69 | $63.69 | 445,800 | — | — |
| 2011-05-13 | $65.79 | $65.79 | 481,900 | — | — |
| 2011-05-12 | $67.34 | $67.34 | 422,000 | — | — |
| 2011-05-11 | $67.03 | $67.03 | 342,500 | — | — |
| 2011-05-10 | $69.70 | $69.70 | 394,900 | — | — |
| 2011-05-09 | $68.22 | $68.22 | 327,200 | — | — |
| 2011-05-06 | $67.98 | $67.98 | 476,600 | — | — |
| 2011-05-05 | $65.94 | $65.94 | 429,700 | — | — |
| 2011-05-04 | $66.18 | $66.18 | 1,105,600 | — | — |
| 2011-05-03 | $69.83 | $69.83 | 1,496,300 | — | — |
| 2011-05-02 | $69.40 | $69.40 | 641,300 | — | — |
| 2011-04-29 | $69.46 | $69.46 | 391,000 | — | — |
| 2011-04-28 | $69.66 | $69.66 | 322,700 | — | — |
| 2011-04-27 | $68.37 | $68.37 | 595,900 | — | — |
| 2011-04-26 | $66.85 | $66.85 | 521,100 | — | — |
| 2011-04-25 | $66.33 | $66.33 | 270,900 | — | — |
| 2011-04-21 | $67.12 | $67.12 | 290,700 | — | — |
| 2011-04-20 | $66.41 | $66.41 | 581,300 | — | — |
| 2011-04-19 | $63.23 | $63.23 | 1,325,500 | — | — |
| 2011-04-18 | $59.25 | $59.25 | 841,800 | — | — |
| 2011-04-15 | $56.76 | $56.76 | 200,800 | — | — |
| 2011-04-14 | $55.06 | $55.06 | 244,400 | — | — |
| 2011-04-13 | $55.10 | $55.10 | 364,700 | — | — |
| 2011-04-12 | $53.98 | $53.98 | 421,300 | — | — |
| 2011-04-11 | $57.10 | $57.10 | 340,600 | — | — |
| 2011-04-08 | $58.24 | $58.24 | 772,000 | — | — |
| 2011-04-07 | $54.86 | $54.86 | 170,400 | — | — |
| 2011-04-06 | $55.57 | $55.57 | 186,900 | — | — |
| 2011-04-05 | $56.63 | $56.63 | 249,400 | — | — |
| 2011-04-04 | $55.09 | $55.09 | 261,600 | — | — |
| 2011-04-01 | $55.06 | $55.06 | 320,400 | — | — |
| 2011-03-31 | $57.68 | $57.68 | 170,500 | — | — |
| 2011-03-30 | $57.16 | $57.16 | 343,900 | — | — |
| 2011-03-29 | $56.10 | $56.10 | 623,100 | — | — |
| 2011-03-28 | $59.36 | $59.36 | 257,500 | — | — |
| 2011-03-25 | $59.31 | $59.31 | 305,400 | — | — |
| 2011-03-24 | $60.13 | $60.13 | 607,400 | — | — |
| 2011-03-23 | $57.77 | $57.77 | 597,900 | — | — |
| 2011-03-22 | $52.48 | $52.48 | 132,500 | — | — |
| 2011-03-21 | $53.50 | $53.50 | 169,100 | — | — |
| 2011-03-18 | $51.29 | $51.29 | 292,900 | — | — |
| 2011-03-17 | $51.79 | $51.79 | 233,400 | — | — |
| 2011-03-16 | $53.20 | $53.20 | 398,100 | — | — |
| 2011-03-15 | $52.61 | $52.61 | 280,000 | — | — |
| 2011-03-14 | $52.62 | $52.62 | 173,600 | — | — |
| 2011-03-11 | $53.44 | $53.44 | 228,300 | — | — |
| 2011-03-10 | $52.72 | $52.72 | 518,300 | — | — |
| 2011-03-09 | $52.97 | $52.97 | 539,700 | — | — |
| 2011-03-08 | $56.53 | $56.53 | 320,700 | — | — |
| 2011-03-07 | $56.28 | $56.28 | 651,900 | — | — |
| 2011-03-04 | $57.87 | $57.87 | 280,100 | — | — |
| 2011-03-03 | $55.50 | $55.50 | 249,500 | — | — |
| 2011-03-02 | $54.28 | $54.28 | 400,800 | — | — |
| 2011-03-01 | $53.76 | $53.76 | 460,200 | — | — |
| 2011-02-28 | $56.92 | $56.92 | 568,500 | — | — |
| 2011-02-25 | $57.26 | $57.26 | 772,100 | — | — |
| 2011-02-24 | $51.86 | $51.86 | 386,200 | — | — |
| 2011-02-23 | $49.92 | $49.92 | 539,700 | — | — |
| 2011-02-22 | $49.80 | $49.80 | 353,400 | — | — |
| 2011-02-18 | $52.37 | $52.37 | 266,200 | — | — |
| 2011-02-17 | $53.70 | $53.70 | 262,000 | — | — |
| 2011-02-16 | $52.78 | $52.78 | 411,700 | — | — |
| 2011-02-15 | $53.67 | $53.67 | 1,200,700 | — | — |
| 2011-02-14 | $53.80 | $53.80 | 1,359,100 | — | — |
| 2011-02-11 | $46.55 | $46.55 | 1,121,700 | — | — |
| 2011-02-10 | $47.62 | $47.62 | 2,366,100 | — | — |
| 2011-02-09 | $34.75 | $34.75 | 87,300 | — | — |
| 2011-02-08 | $35.14 | $35.14 | 87,500 | — | — |
| 2011-02-07 | $35.24 | $35.24 | 170,900 | — | — |
| 2011-02-04 | $35.69 | $35.69 | 154,500 | — | — |
| 2011-02-03 | $35.67 | $35.67 | 283,700 | — | — |
| 2011-02-02 | $36.10 | $36.10 | 148,400 | — | — |
| 2011-02-01 | $36.13 | $36.13 | 268,000 | — | — |
| 2011-01-31 | $34.65 | $34.65 | 203,100 | — | — |
| 2011-01-28 | $33.54 | $33.54 | 380,700 | — | — |
| 2011-01-27 | $33.82 | $33.82 | 201,800 | — | — |
| 2011-01-26 | $33.50 | $33.50 | 177,400 | — | — |
| 2011-01-25 | $31.99 | $31.99 | 214,700 | — | — |
| 2011-01-24 | $32.91 | $32.91 | 119,500 | — | — |
| 2011-01-21 | $32.50 | $32.50 | 126,100 | — | — |
| 2011-01-20 | $32.88 | $32.88 | 215,200 | — | — |
| 2011-01-19 | $33.33 | $33.33 | 229,500 | — | — |
| 2011-01-18 | $34.50 | $34.50 | 124,600 | — | — |
| 2011-01-14 | $34.83 | $34.83 | 390,800 | — | — |
| 2011-01-13 | $35.94 | $35.94 | 352,500 | — | — |
| 2011-01-12 | $34.83 | $34.83 | 379,500 | — | — |
| 2011-01-11 | $33.60 | $33.60 | 391,400 | — | — |
| 2011-01-10 | $31.00 | $31.00 | 196,000 | — | — |
| 2011-01-07 | $30.11 | $30.11 | 179,700 | — | — |
| 2011-01-06 | $31.66 | $31.66 | 192,600 | — | — |
| 2011-01-05 | $31.39 | $31.39 | 413,000 | — | — |
| 2011-01-04 | $30.33 | $30.33 | 294,800 | — | — |
| 2011-01-03 | $32.03 | $32.03 | 171,000 | — | — |