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
- 2007-10-01 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 | $32.50 | $32.50 | 3,920 | — | — |
| 2011-12-29 | $33.30 | $33.30 | 4,000 | — | — |
| 2011-12-28 | $33.00 | $33.00 | 1,940 | — | — |
| 2011-12-27 | $34.10 | $34.10 | 12,280 | — | — |
| 2011-12-23 | $31.60 | $31.60 | 11,920 | — | — |
| 2011-12-22 | $31.20 | $31.20 | 6,150 | — | — |
| 2011-12-21 | $32.00 | $32.00 | 2,030 | — | — |
| 2011-12-20 | $32.50 | $32.50 | 7,340 | — | — |
| 2011-12-19 | $32.10 | $32.10 | 2,350 | — | — |
| 2011-12-16 | $32.10 | $32.10 | 3,940 | — | — |
| 2011-12-15 | $31.00 | $31.00 | 15,410 | — | — |
| 2011-12-14 | $32.30 | $32.30 | 5,570 | — | — |
| 2011-12-13 | $36.40 | $36.40 | 7,820 | — | — |
| 2011-12-12 | $37.00 | $37.00 | 3,400 | — | — |
| 2011-12-09 | $36.70 | $36.70 | 4,520 | — | — |
| 2011-12-08 | $36.10 | $36.10 | 5,030 | — | — |
| 2011-12-07 | $36.70 | $36.70 | 3,460 | — | — |
| 2011-12-06 | $35.50 | $35.50 | 5,230 | — | — |
| 2011-12-05 | $35.30 | $35.30 | 3,950 | — | — |
| 2011-12-02 | $35.50 | $35.50 | 4,460 | — | — |
| 2011-12-01 | $35.80 | $35.80 | 4,770 | — | — |
| 2011-11-30 | $37.50 | $37.50 | 4,340 | — | — |
| 2011-11-29 | $36.20 | $36.20 | 2,170 | — | — |
| 2011-11-28 | $35.90 | $35.90 | 2,870 | — | — |
| 2011-11-25 | $34.50 | $34.50 | 910 | — | — |
| 2011-11-23 | $34.60 | $34.60 | 2,830 | — | — |
| 2011-11-22 | $35.00 | $35.00 | 1,890 | — | — |
| 2011-11-21 | $35.40 | $35.40 | 5,960 | — | — |
| 2011-11-18 | $35.60 | $35.60 | 8,680 | — | — |
| 2011-11-17 | $35.50 | $35.50 | 6,060 | — | — |
| 2011-11-16 | $37.80 | $37.80 | 5,540 | — | — |
| 2011-11-15 | $38.30 | $38.30 | 9,830 | — | — |
| 2011-11-14 | $38.50 | $38.50 | 6,130 | — | — |
| 2011-11-11 | $37.60 | $37.60 | 5,470 | — | — |
| 2011-11-10 | $37.80 | $37.80 | 9,150 | — | — |
| 2011-11-09 | $36.80 | $36.80 | 10,040 | — | — |
| 2011-11-08 | $38.60 | $38.60 | 10,130 | — | — |
| 2011-11-07 | $38.00 | $38.00 | 16,810 | — | — |
| 2011-11-04 | $34.60 | $34.60 | 7,950 | — | — |
| 2011-11-03 | $34.60 | $34.60 | 18,210 | — | — |
| 2011-11-02 | $30.30 | $30.30 | 18,780 | — | — |
| 2011-11-01 | $24.50 | $24.50 | 3,080 | — | — |
| 2011-10-31 | $24.60 | $24.60 | 770 | — | — |
| 2011-10-28 | $25.10 | $25.10 | 2,600 | — | — |
| 2011-10-27 | $23.80 | $23.80 | 5,160 | — | — |
| 2011-10-26 | $23.90 | $23.90 | 920 | — | — |
| 2011-10-25 | $23.80 | $23.80 | 1,330 | — | — |
| 2011-10-24 | $24.10 | $24.10 | 2,560 | — | — |
| 2011-10-21 | $23.50 | $23.50 | 4,630 | — | — |
| 2011-10-20 | $24.10 | $24.10 | 1,350 | — | — |
| 2011-10-19 | $24.70 | $24.70 | 1,620 | — | — |
| 2011-10-18 | $25.70 | $25.70 | 1,610 | — | — |
| 2011-10-17 | $24.40 | $24.40 | 1,620 | — | — |
| 2011-10-14 | $24.20 | $24.20 | 1,360 | — | — |
| 2011-10-13 | $24.40 | $24.40 | 810 | — | — |
| 2011-10-12 | $24.80 | $24.80 | 3,900 | — | — |
| 2011-10-11 | $24.50 | $24.50 | 1,580 | — | — |
| 2011-10-10 | $24.80 | $24.80 | 2,230 | — | — |
| 2011-10-07 | $24.50 | $24.50 | 2,750 | — | — |
| 2011-10-06 | $25.70 | $25.70 | 1,450 | — | — |
| 2011-10-05 | $24.40 | $24.40 | 6,850 | — | — |
| 2011-10-04 | $22.10 | $22.10 | 11,210 | — | — |
| 2011-10-03 | $23.00 | $23.00 | 7,270 | — | — |
| 2011-09-30 | $26.90 | $26.90 | 6,180 | — | — |
| 2011-09-29 | $29.60 | $29.60 | 5,930 | — | — |
| 2011-09-28 | $29.60 | $29.60 | 2,340 | — | — |
| 2011-09-27 | $29.60 | $29.60 | 3,920 | — | — |
| 2011-09-26 | $30.00 | $30.00 | 7,710 | — | — |
| 2011-09-23 | $26.70 | $26.70 | 2,210 | — | — |
| 2011-09-22 | $26.40 | $26.40 | 13,370 | — | — |
| 2011-09-21 | $29.40 | $29.40 | 1,830 | — | — |
| 2011-09-20 | $29.80 | $29.80 | 5,440 | — | — |
| 2011-09-19 | $28.90 | $28.90 | 14,190 | — | — |
| 2011-09-16 | $26.60 | $26.60 | 9,220 | — | — |
| 2011-09-15 | $27.90 | $27.90 | 12,940 | — | — |
| 2011-09-14 | $30.50 | $30.50 | 2,650 | — | — |
| 2011-09-13 | $30.00 | $30.00 | 2,450 | — | — |
| 2011-09-12 | $29.80 | $29.80 | 3,500 | — | — |
| 2011-09-09 | $30.00 | $30.00 | 4,200 | — | — |
| 2011-09-08 | $31.50 | $31.50 | 2,640 | — | — |
| 2011-09-07 | $30.80 | $30.80 | 2,090 | — | — |
| 2011-09-06 | $31.30 | $31.30 | 3,520 | — | — |
| 2011-09-02 | $31.60 | $31.60 | 4,460 | — | — |
| 2011-09-01 | $32.70 | $32.70 | 6,020 | — | — |
| 2011-08-31 | $31.20 | $31.20 | 4,780 | — | — |
| 2011-08-30 | $30.30 | $30.30 | 4,250 | — | — |
| 2011-08-29 | $31.30 | $31.30 | 3,580 | — | — |
| 2011-08-26 | $30.90 | $30.90 | 3,600 | — | — |
| 2011-08-25 | $30.80 | $30.80 | 3,580 | — | — |
| 2011-08-24 | $32.10 | $32.10 | 3,170 | — | — |
| 2011-08-23 | $32.50 | $32.50 | 4,050 | — | — |
| 2011-08-22 | $31.40 | $31.40 | 4,220 | — | — |
| 2011-08-19 | $31.10 | $31.10 | 3,860 | — | — |
| 2011-08-18 | $33.40 | $33.40 | 5,540 | — | — |
| 2011-08-17 | $35.00 | $35.00 | 4,100 | — | — |
| 2011-08-16 | $33.90 | $33.90 | 2,780 | — | — |
| 2011-08-15 | $35.20 | $35.20 | 6,170 | — | — |
| 2011-08-12 | $35.20 | $35.20 | 4,090 | — | — |
| 2011-08-11 | $34.10 | $34.10 | 6,050 | — | — |
| 2011-08-10 | $33.40 | $33.40 | 10,350 | — | — |
| 2011-08-09 | $31.70 | $31.70 | 10,220 | — | — |
| 2011-08-08 | $30.90 | $30.90 | 11,660 | — | — |
| 2011-08-05 | $33.60 | $33.60 | 7,190 | — | — |
| 2011-08-04 | $34.40 | $34.40 | 11,720 | — | — |
| 2011-08-03 | $37.70 | $37.70 | 3,870 | — | — |
| 2011-08-02 | $37.50 | $37.50 | 5,390 | — | — |
| 2011-08-01 | $37.60 | $37.60 | 5,410 | — | — |
| 2011-07-29 | $38.30 | $38.30 | 6,150 | — | — |
| 2011-07-28 | $39.00 | $39.00 | 4,350 | — | — |
| 2011-07-27 | $39.00 | $39.00 | 3,700 | — | — |
| 2011-07-26 | $39.20 | $39.20 | 15,780 | — | — |
| 2011-07-25 | $41.50 | $41.50 | 2,450 | — | — |
| 2011-07-22 | $41.60 | $41.60 | 6,160 | — | — |
| 2011-07-21 | $41.10 | $41.10 | 6,510 | — | — |
| 2011-07-20 | $41.00 | $41.00 | 4,560 | — | — |
| 2011-07-19 | $41.80 | $41.80 | 6,390 | — | — |
| 2011-07-18 | $41.10 | $41.10 | 6,480 | — | — |
| 2011-07-15 | $42.00 | $42.00 | 4,290 | — | — |
| 2011-07-14 | $40.60 | $40.60 | 20,310 | — | — |
| 2011-07-13 | $42.00 | $42.00 | 4,210 | — | — |
| 2011-07-12 | $40.30 | $40.30 | 10,850 | — | — |
| 2011-07-11 | $40.40 | $40.40 | 12,420 | — | — |
| 2011-07-08 | $42.00 | $42.00 | 7,330 | — | — |
| 2011-07-07 | $43.20 | $43.20 | 9,910 | — | — |
| 2011-07-06 | $41.50 | $41.50 | 10,910 | — | — |
| 2011-07-05 | $40.20 | $40.20 | 13,180 | — | — |
| 2011-07-01 | $38.40 | $38.40 | 19,280 | — | — |
| 2011-06-30 | $34.90 | $34.90 | 3,580 | — | — |
| 2011-06-29 | $35.10 | $35.10 | 3,520 | — | — |
| 2011-06-28 | $34.20 | $34.20 | 3,680 | — | — |
| 2011-06-27 | $33.80 | $33.80 | 6,840 | — | — |
| 2011-06-24 | $35.10 | $35.10 | 9,690 | — | — |
| 2011-06-23 | $34.70 | $34.70 | 5,530 | — | — |
| 2011-06-22 | $35.80 | $35.80 | 8,180 | — | — |
| 2011-06-21 | $33.80 | $33.80 | 11,770 | — | — |
| 2011-06-20 | $33.10 | $33.10 | 11,490 | — | — |
| 2011-06-17 | $34.40 | $34.40 | 5,760 | — | — |
| 2011-06-16 | $34.70 | $34.70 | 3,530 | — | — |
| 2011-06-15 | $35.40 | $35.40 | 6,010 | — | — |
| 2011-06-14 | $35.30 | $35.30 | 4,460 | — | — |
| 2011-06-13 | $34.40 | $34.40 | 10,030 | — | — |
| 2011-06-10 | $35.30 | $35.30 | 3,720 | — | — |
| 2011-06-09 | $35.10 | $35.10 | 9,200 | — | — |
| 2011-06-08 | $35.90 | $35.90 | 5,800 | — | — |
| 2011-06-07 | $35.40 | $35.40 | 11,090 | — | — |
| 2011-06-06 | $35.40 | $35.40 | 12,670 | — | — |
| 2011-06-03 | $35.90 | $35.90 | 4,670 | — | — |
| 2011-06-02 | $36.20 | $36.20 | 4,240 | — | — |
| 2011-06-01 | $38.00 | $38.00 | 4,000 | — | — |
| 2011-05-31 | $38.90 | $38.90 | 23,000 | — | — |
| 2011-05-27 | $35.40 | $35.40 | 8,960 | — | — |
| 2011-05-26 | $34.30 | $34.30 | 15,600 | — | — |
| 2011-05-25 | $35.00 | $35.00 | 10,870 | — | — |
| 2011-05-24 | $36.20 | $36.20 | 10,900 | — | — |
| 2011-05-23 | $37.30 | $37.30 | 8,680 | — | — |
| 2011-05-20 | $38.10 | $38.10 | 8,250 | — | — |
| 2011-05-19 | $37.80 | $37.80 | 4,270 | — | — |
| 2011-05-18 | $37.90 | $37.90 | 5,260 | — | — |
| 2011-05-17 | $38.20 | $38.20 | 8,230 | — | — |
| 2011-05-16 | $37.60 | $37.60 | 10,200 | — | — |
| 2011-05-13 | $38.70 | $38.70 | 12,800 | — | — |
| 2011-05-12 | $40.10 | $40.10 | 6,770 | — | — |
| 2011-05-11 | $40.30 | $40.30 | 17,300 | — | — |
| 2011-05-10 | $39.70 | $39.70 | 24,500 | — | — |
| 2011-05-09 | $37.70 | $37.70 | 5,570 | — | — |
| 2011-05-06 | $38.00 | $38.00 | 6,890 | — | — |
| 2011-05-05 | $37.80 | $37.80 | 9,620 | — | — |
| 2011-05-04 | $38.10 | $38.10 | 12,700 | — | — |
| 2011-05-03 | $38.80 | $38.80 | 8,470 | — | — |
| 2011-05-02 | $39.80 | $39.80 | 25,100 | — | — |
| 2011-04-29 | $37.80 | $37.80 | 9,500 | — | — |
| 2011-04-28 | $37.40 | $37.40 | 5,690 | — | — |
| 2011-04-27 | $37.10 | $37.10 | 9,660 | — | — |
| 2011-04-26 | $37.80 | $37.80 | 28,460 | — | — |
| 2011-04-25 | $41.20 | $41.20 | 12,230 | — | — |
| 2011-04-21 | $40.80 | $40.80 | 9,390 | — | — |
| 2011-04-20 | $39.60 | $39.60 | 12,930 | — | — |
| 2011-04-19 | $40.30 | $40.30 | 10,990 | — | — |
| 2011-04-18 | $38.90 | $38.90 | 12,300 | — | — |
| 2011-04-15 | $38.30 | $38.30 | 23,300 | — | — |
| 2011-04-14 | $39.20 | $39.20 | 20,740 | — | — |
| 2011-04-13 | $36.00 | $36.00 | 54,000 | — | — |
| 2011-04-12 | $37.50 | $37.50 | 37,770 | — | — |
| 2011-04-11 | $38.90 | $38.90 | 68,450 | — | — |
| 2011-04-08 | $41.10 | $41.10 | 86,470 | — | — |
| 2011-04-07 | $44.90 | $44.90 | 22,270 | — | — |
| 2011-04-06 | $42.40 | $42.40 | 32,030 | — | — |
| 2011-04-05 | $44.50 | $44.50 | 16,840 | — | — |
| 2011-04-04 | $45.00 | $45.00 | 23,230 | — | — |
| 2011-04-01 | $45.10 | $45.10 | 12,440 | — | — |
| 2011-03-31 | $46.20 | $46.20 | 12,080 | — | — |
| 2011-03-30 | $46.60 | $46.60 | 13,270 | — | — |
| 2011-03-29 | $47.40 | $47.40 | 15,060 | — | — |
| 2011-03-28 | $47.60 | $47.60 | 11,900 | — | — |
| 2011-03-25 | $48.20 | $48.20 | 16,350 | — | — |
| 2011-03-24 | $49.70 | $49.70 | 19,850 | — | — |
| 2011-03-23 | $50.60 | $50.60 | 29,310 | — | — |
| 2011-03-22 | $50.80 | $50.80 | 12,880 | — | — |
| 2011-03-21 | $51.60 | $51.60 | 14,230 | — | — |
| 2011-03-18 | $51.50 | $51.50 | 27,090 | — | — |
| 2011-03-17 | $52.80 | $52.80 | 34,580 | — | — |
| 2011-03-16 | $55.80 | $55.80 | 97,470 | — | — |
| 2011-03-15 | $47.70 | $47.70 | 49,580 | — | — |
| 2011-03-14 | $51.20 | $51.20 | 20,110 | — | — |
| 2011-03-11 | $53.20 | $53.20 | 20,380 | — | — |
| 2011-03-10 | $52.50 | $52.50 | 21,430 | — | — |
| 2011-03-09 | $54.20 | $54.20 | 7,430 | — | — |
| 2011-03-08 | $55.20 | $55.20 | 8,270 | — | — |
| 2011-03-07 | $55.30 | $55.30 | 5,300 | — | — |
| 2011-03-04 | $57.20 | $57.20 | 12,800 | — | — |
| 2011-03-03 | $56.90 | $56.90 | 14,480 | — | — |
| 2011-03-02 | $56.80 | $56.80 | 23,810 | — | — |
| 2011-03-01 | $56.20 | $56.20 | 11,530 | — | — |
| 2011-02-28 | $56.50 | $56.50 | 11,950 | — | — |
| 2011-02-25 | $57.70 | $57.70 | 8,290 | — | — |
| 2011-02-24 | $57.70 | $57.70 | 14,030 | — | — |
| 2011-02-23 | $57.60 | $57.60 | 26,120 | — | — |
| 2011-02-22 | $60.20 | $60.20 | 28,990 | — | — |
| 2011-02-18 | $62.70 | $62.70 | 24,410 | — | — |
| 2011-02-17 | $62.30 | $62.30 | 86,850 | — | — |
| 2011-02-16 | $56.10 | $56.10 | 15,960 | — | — |
| 2011-02-15 | $57.40 | $57.40 | 26,520 | — | — |
| 2011-02-14 | $55.30 | $55.30 | 19,830 | — | — |
| 2011-02-11 | $53.50 | $53.50 | 16,910 | — | — |
| 2011-02-10 | $52.80 | $52.80 | 20,040 | — | — |
| 2011-02-09 | $53.70 | $53.70 | 24,550 | — | — |
| 2011-02-08 | $52.30 | $52.30 | 10,440 | — | — |
| 2011-02-07 | $52.50 | $52.50 | 39,860 | — | — |
| 2011-02-04 | $51.00 | $51.00 | 21,000 | — | — |
| 2011-02-03 | $51.00 | $51.00 | 34,040 | — | — |
| 2011-02-02 | $52.80 | $52.80 | 9,910 | — | — |
| 2011-02-01 | $53.20 | $53.20 | 14,160 | — | — |
| 2011-01-31 | $53.00 | $53.00 | 10,180 | — | — |
| 2011-01-28 | $52.70 | $52.70 | 30,410 | — | — |
| 2011-01-27 | $54.40 | $54.40 | 9,670 | — | — |
| 2011-01-26 | $55.50 | $55.50 | 8,700 | — | — |
| 2011-01-25 | $55.00 | $55.00 | 12,070 | — | — |
| 2011-01-24 | $56.00 | $56.00 | 10,900 | — | — |
| 2011-01-21 | $56.20 | $56.20 | 11,550 | — | — |
| 2011-01-20 | $54.60 | $54.60 | 28,850 | — | — |
| 2011-01-19 | $52.20 | $52.20 | 22,370 | — | — |
| 2011-01-18 | $54.90 | $54.90 | 12,350 | — | — |
| 2011-01-14 | $55.40 | $55.40 | 18,130 | — | — |
| 2011-01-13 | $56.40 | $56.40 | 10,820 | — | — |
| 2011-01-12 | $56.10 | $56.10 | 16,180 | — | — |
| 2011-01-11 | $55.90 | $55.90 | 19,830 | — | — |
| 2011-01-10 | $57.50 | $57.50 | 56,040 | — | — |
| 2011-01-07 | $55.50 | $55.50 | 65,180 | — | — |
| 2011-01-06 | $56.90 | $56.90 | 36,370 | — | — |
| 2011-01-05 | $58.30 | $58.30 | 35,710 | — | — |
| 2011-01-04 | $60.20 | $60.20 | 25,320 | — | — |
| 2011-01-03 | $61.60 | $61.60 | 32,180 | — | — |