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
- 1993-10-22 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 | $37.45 | $191.41 | 115,360 | — | — |
| 2011-12-29 | $37.90 | $193.71 | 125,860 | — | — |
| 2011-12-28 | $37.10 | $189.62 | 214,120 | — | — |
| 2011-12-27 | $37.85 | $190.26 | 131,480 | — | — |
| 2011-12-23 | $37.95 | $190.77 | 100,520 | — | — |
| 2011-12-22 | $37.65 | $189.26 | 229,260 | — | — |
| 2011-12-21 | $37.50 | $188.50 | 167,260 | — | — |
| 2011-12-20 | $37.90 | $190.51 | 369,060 | — | — |
| 2011-12-19 | $36.25 | $182.22 | 255,660 | — | — |
| 2011-12-16 | $37.25 | $187.25 | 390,580 | — | — |
| 2011-12-15 | $36.55 | $183.73 | 176,520 | — | — |
| 2011-12-14 | $36.00 | $180.96 | 191,860 | — | — |
| 2011-12-13 | $36.15 | $181.72 | 201,720 | — | — |
| 2011-12-12 | $36.70 | $184.48 | 371,840 | — | — |
| 2011-12-09 | $36.85 | $185.24 | 427,140 | — | — |
| 2011-12-08 | $36.05 | $181.21 | 327,480 | — | — |
| 2011-12-07 | $38.50 | $193.53 | 284,600 | — | — |
| 2011-12-06 | $38.60 | $194.03 | 214,240 | — | — |
| 2011-12-05 | $39.35 | $197.80 | 269,080 | — | — |
| 2011-12-02 | $37.45 | $188.25 | 190,040 | — | — |
| 2011-12-01 | $37.85 | $190.26 | 219,880 | — | — |
| 2011-11-30 | $37.90 | $190.51 | 489,140 | — | — |
| 2011-11-29 | $36.05 | $181.21 | 195,760 | — | — |
| 2011-11-28 | $36.10 | $181.47 | 282,520 | — | — |
| 2011-11-25 | $33.15 | $166.64 | 80,480 | — | — |
| 2011-11-23 | $33.55 | $168.65 | 237,420 | — | — |
| 2011-11-22 | $34.65 | $174.18 | 320,020 | — | — |
| 2011-11-21 | $35.40 | $177.95 | 257,580 | — | — |
| 2011-11-18 | $37.25 | $187.25 | 190,180 | — | — |
| 2011-11-17 | $37.50 | $188.50 | 171,340 | — | — |
| 2011-11-16 | $37.65 | $189.26 | 135,060 | — | — |
| 2011-11-15 | $38.40 | $193.03 | 153,040 | — | — |
| 2011-11-14 | $37.40 | $188.00 | 142,320 | — | — |
| 2011-11-11 | $38.90 | $195.54 | 196,340 | — | — |
| 2011-11-10 | $37.30 | $187.50 | 259,340 | — | — |
| 2011-11-09 | $37.90 | $190.51 | 239,440 | — | — |
| 2011-11-08 | $40.50 | $203.58 | 253,540 | — | — |
| 2011-11-07 | $39.40 | $198.05 | 121,840 | — | — |
| 2011-11-04 | $39.75 | $199.81 | 220,340 | — | — |
| 2011-11-03 | $39.85 | $200.32 | 349,380 | — | — |
| 2011-11-02 | $38.60 | $194.03 | 276,960 | — | — |
| 2011-11-01 | $37.00 | $185.99 | 411,960 | — | — |
| 2011-10-31 | $39.30 | $197.55 | 336,440 | — | — |
| 2011-10-28 | $39.65 | $199.31 | 308,600 | — | — |
| 2011-10-27 | $40.30 | $202.58 | 349,440 | — | — |
| 2011-10-26 | $37.75 | $189.76 | 211,520 | — | — |
| 2011-10-25 | $37.25 | $187.25 | 330,240 | — | — |
| 2011-10-24 | $37.95 | $190.77 | 282,220 | — | — |
| 2011-10-21 | $35.55 | $178.70 | 167,380 | — | — |
| 2011-10-20 | $33.95 | $170.66 | 144,700 | — | — |
| 2011-10-19 | $33.50 | $168.40 | 168,560 | — | — |
| 2011-10-18 | $34.85 | $175.18 | 181,820 | — | — |
| 2011-10-17 | $32.90 | $165.38 | 206,100 | — | — |
| 2011-10-14 | $34.55 | $173.67 | 179,080 | — | — |
| 2011-10-13 | $32.80 | $164.88 | 264,340 | — | — |
| 2011-10-12 | $34.20 | $171.91 | 338,040 | — | — |
| 2011-10-11 | $32.65 | $164.12 | 309,080 | — | — |
| 2011-10-10 | $32.30 | $162.36 | 231,360 | — | — |
| 2011-10-07 | $30.00 | $150.80 | 272,920 | — | — |
| 2011-10-06 | $32.45 | $163.12 | 201,260 | — | — |
| 2011-10-05 | $31.50 | $158.34 | 279,680 | — | — |
| 2011-10-04 | $32.45 | $163.12 | 518,400 | — | — |
| 2011-10-03 | $29.80 | $149.80 | 356,940 | — | — |
| 2011-09-30 | $32.70 | $164.37 | 237,400 | — | — |
| 2011-09-29 | $33.35 | $167.64 | 209,440 | — | — |
| 2011-09-28 | $32.75 | $164.63 | 322,300 | — | — |
| 2011-09-27 | $34.05 | $168.27 | 352,760 | — | — |
| 2011-09-26 | $33.85 | $167.28 | 242,860 | — | — |
| 2011-09-23 | $32.50 | $160.61 | 285,700 | — | — |
| 2011-09-22 | $32.10 | $158.63 | 491,780 | — | — |
| 2011-09-21 | $33.65 | $166.29 | 385,240 | — | — |
| 2011-09-20 | $34.85 | $172.22 | 251,040 | — | — |
| 2011-09-19 | $34.25 | $169.26 | 175,720 | — | — |
| 2011-09-16 | $35.50 | $175.44 | 310,820 | — | — |
| 2011-09-15 | $34.50 | $170.49 | 182,860 | — | — |
| 2011-09-14 | $34.20 | $169.01 | 151,080 | — | — |
| 2011-09-13 | $33.95 | $167.78 | 236,060 | — | — |
| 2011-09-12 | $33.75 | $166.79 | 200,200 | — | — |
| 2011-09-09 | $33.70 | $166.54 | 196,620 | — | — |
| 2011-09-08 | $35.40 | $174.94 | 227,800 | — | — |
| 2011-09-07 | $35.60 | $175.93 | 215,020 | — | — |
| 2011-09-06 | $33.90 | $167.53 | 195,420 | — | — |
| 2011-09-02 | $34.20 | $169.01 | 217,700 | — | — |
| 2011-09-01 | $35.60 | $175.93 | 226,000 | — | — |
| 2011-08-31 | $36.90 | $182.35 | 743,360 | — | — |
| 2011-08-30 | $36.80 | $181.86 | 203,820 | — | — |
| 2011-08-29 | $36.60 | $180.87 | 303,120 | — | — |
| 2011-08-26 | $34.95 | $172.72 | 212,060 | — | — |
| 2011-08-25 | $34.75 | $171.73 | 227,460 | — | — |
| 2011-08-24 | $35.60 | $175.93 | 297,560 | — | — |
| 2011-08-23 | $35.80 | $176.92 | 245,700 | — | — |
| 2011-08-22 | $35.00 | $172.97 | 264,880 | — | — |
| 2011-08-19 | $34.55 | $170.74 | 478,360 | — | — |
| 2011-08-18 | $35.35 | $174.69 | 411,840 | — | — |
| 2011-08-17 | $37.90 | $187.30 | 621,500 | — | — |
| 2011-08-16 | $37.35 | $184.58 | 293,960 | — | — |
| 2011-08-15 | $38.50 | $190.26 | 340,600 | — | — |
| 2011-08-12 | $36.50 | $180.38 | 223,320 | — | — |
| 2011-08-11 | $37.10 | $183.34 | 466,740 | — | — |
| 2011-08-10 | $34.95 | $172.72 | 766,600 | — | — |
| 2011-08-09 | $35.10 | $173.46 | 936,400 | — | — |
| 2011-08-08 | $30.90 | $152.70 | 784,520 | — | — |
| 2011-08-05 | $35.30 | $174.45 | 777,160 | — | — |
| 2011-08-04 | $37.40 | $184.83 | 527,260 | — | — |
| 2011-08-03 | $40.20 | $198.66 | 399,780 | — | — |
| 2011-08-02 | $40.90 | $202.12 | 460,240 | — | — |
| 2011-08-01 | $41.75 | $206.32 | 370,400 | — | — |
| 2011-07-29 | $42.00 | $207.56 | 387,840 | — | — |
| 2011-07-28 | $42.70 | $211.02 | 242,060 | — | — |
| 2011-07-27 | $42.70 | $211.02 | 341,020 | — | — |
| 2011-07-26 | $44.55 | $220.16 | 97,200 | — | — |
| 2011-07-25 | $45.10 | $222.88 | 112,380 | — | — |
| 2011-07-22 | $45.80 | $226.34 | 114,140 | — | — |
| 2011-07-21 | $45.90 | $226.83 | 183,160 | — | — |
| 2011-07-20 | $45.65 | $225.60 | 146,140 | — | — |
| 2011-07-19 | $45.05 | $222.63 | 167,000 | — | — |
| 2011-07-18 | $44.20 | $218.43 | 224,440 | — | — |
| 2011-07-15 | $44.95 | $222.14 | 239,840 | — | — |
| 2011-07-14 | $45.00 | $222.38 | 1,240,840 | — | — |
| 2011-07-13 | $44.95 | $222.14 | 720,060 | — | — |
| 2011-07-12 | $45.50 | $224.85 | 268,440 | — | — |
| 2011-07-11 | $45.65 | $225.60 | 219,700 | — | — |
| 2011-07-08 | $46.85 | $231.53 | 205,940 | — | — |
| 2011-07-07 | $48.30 | $238.69 | 310,640 | — | — |
| 2011-07-06 | $47.45 | $234.49 | 242,400 | — | — |
| 2011-07-05 | $46.90 | $231.77 | 139,480 | — | — |
| 2011-07-01 | $46.50 | $229.80 | 178,660 | — | — |
| 2011-06-30 | $45.65 | $225.60 | 151,920 | — | — |
| 2011-06-29 | $45.25 | $223.62 | 173,700 | — | — |
| 2011-06-28 | $45.55 | $225.10 | 222,840 | — | — |
| 2011-06-27 | $45.45 | $221.77 | 194,040 | — | — |
| 2011-06-24 | $44.95 | $219.33 | 369,180 | — | — |
| 2011-06-23 | $44.80 | $218.59 | 298,560 | — | — |
| 2011-06-22 | $45.30 | $221.03 | 281,780 | — | — |
| 2011-06-21 | $45.25 | $220.79 | 328,880 | — | — |
| 2011-06-20 | $45.00 | $219.57 | 249,300 | — | — |
| 2011-06-17 | $44.20 | $215.67 | 540,140 | — | — |
| 2011-06-16 | $44.90 | $219.08 | 485,820 | — | — |
| 2011-06-15 | $43.60 | $212.74 | 369,980 | — | — |
| 2011-06-14 | $44.55 | $217.37 | 440,020 | — | — |
| 2011-06-13 | $43.20 | $210.79 | 197,660 | — | — |
| 2011-06-10 | $43.95 | $214.45 | 648,760 | — | — |
| 2011-06-09 | $43.65 | $212.98 | 230,740 | — | — |
| 2011-06-08 | $43.75 | $213.47 | 223,420 | — | — |
| 2011-06-07 | $44.25 | $215.91 | 247,520 | — | — |
| 2011-06-06 | $44.00 | $214.69 | 208,820 | — | — |
| 2011-06-03 | $45.00 | $219.57 | 203,740 | — | — |
| 2011-06-02 | $44.90 | $219.08 | 325,500 | — | — |
| 2011-06-01 | $45.30 | $221.03 | 346,740 | — | — |
| 2011-05-31 | $47.20 | $230.31 | 555,000 | — | — |
| 2011-05-27 | $47.15 | $230.06 | 196,420 | — | — |
| 2011-05-26 | $46.95 | $229.09 | 287,780 | — | — |
| 2011-05-25 | $45.85 | $223.72 | 243,760 | — | — |
| 2011-05-24 | $45.50 | $222.01 | 201,760 | — | — |
| 2011-05-23 | $45.30 | $221.03 | 271,940 | — | — |
| 2011-05-20 | $46.15 | $225.18 | 294,940 | — | — |
| 2011-05-19 | $47.00 | $229.33 | 264,200 | — | — |
| 2011-05-18 | $47.10 | $229.82 | 203,120 | — | — |
| 2011-05-17 | $46.75 | $228.11 | 217,540 | — | — |
| 2011-05-16 | $47.25 | $230.55 | 308,980 | — | — |
| 2011-05-13 | $47.50 | $231.77 | 1,920,520 | — | — |
| 2011-05-12 | $48.20 | $235.18 | 134,000 | — | — |
| 2011-05-11 | $47.75 | $232.99 | 144,400 | — | — |
| 2011-05-10 | $48.60 | $237.14 | 139,380 | — | — |
| 2011-05-09 | $47.45 | $231.52 | 154,560 | — | — |
| 2011-05-06 | $47.30 | $230.79 | 119,960 | — | — |
| 2011-05-05 | $47.50 | $231.77 | 173,000 | — | — |
| 2011-05-04 | $48.35 | $235.92 | 151,660 | — | — |
| 2011-05-03 | $48.95 | $238.84 | 165,360 | — | — |
| 2011-05-02 | $50.25 | $245.19 | 157,780 | — | — |
| 2011-04-29 | $49.90 | $243.48 | 134,600 | — | — |
| 2011-04-28 | $49.70 | $242.50 | 102,160 | — | — |
| 2011-04-27 | $48.80 | $238.11 | 94,620 | — | — |
| 2011-04-26 | $48.85 | $238.36 | 90,740 | — | — |
| 2011-04-25 | $47.90 | $233.72 | 61,540 | — | — |
| 2011-04-21 | $48.15 | $234.94 | 58,260 | — | — |
| 2011-04-20 | $47.75 | $232.99 | 69,300 | — | — |
| 2011-04-19 | $46.90 | $228.84 | 78,620 | — | — |
| 2011-04-18 | $46.45 | $226.65 | 134,180 | — | — |
| 2011-04-15 | $47.10 | $229.82 | 158,900 | — | — |
| 2011-04-14 | $46.80 | $228.35 | 473,580 | — | — |
| 2011-04-13 | $46.00 | $224.45 | 248,420 | — | — |
| 2011-04-12 | $46.85 | $228.60 | 136,140 | — | — |
| 2011-04-11 | $46.80 | $228.35 | 182,020 | — | — |
| 2011-04-08 | $46.05 | $224.69 | 164,560 | — | — |
| 2011-04-07 | $46.15 | $225.18 | 193,180 | — | — |
| 2011-04-06 | $47.20 | $230.31 | 86,800 | — | — |
| 2011-04-05 | $46.40 | $226.40 | 112,040 | — | — |
| 2011-04-04 | $47.20 | $230.31 | 116,960 | — | — |
| 2011-04-01 | $47.10 | $229.82 | 175,440 | — | — |
| 2011-03-31 | $46.75 | $228.11 | 148,360 | — | — |
| 2011-03-30 | $46.55 | $227.13 | 219,580 | — | — |
| 2011-03-29 | $45.30 | $221.03 | 203,980 | — | — |
| 2011-03-28 | $45.65 | $219.94 | 109,720 | — | — |
| 2011-03-25 | $46.40 | $223.55 | 129,700 | — | — |
| 2011-03-24 | $46.15 | $222.35 | 157,160 | — | — |
| 2011-03-23 | $45.85 | $220.90 | 167,920 | — | — |
| 2011-03-22 | $46.75 | $225.24 | 87,400 | — | — |
| 2011-03-21 | $47.05 | $226.68 | 132,180 | — | — |
| 2011-03-18 | $46.35 | $223.31 | 218,480 | — | — |
| 2011-03-17 | $45.10 | $217.29 | 195,940 | — | — |
| 2011-03-16 | $43.65 | $210.30 | 236,980 | — | — |
| 2011-03-15 | $45.00 | $216.80 | 182,100 | — | — |
| 2011-03-14 | $46.05 | $221.86 | 131,900 | — | — |
| 2011-03-11 | $46.20 | $222.59 | 244,860 | — | — |
| 2011-03-10 | $45.20 | $217.77 | 196,320 | — | — |
| 2011-03-09 | $46.45 | $223.79 | 97,880 | — | — |
| 2011-03-08 | $47.10 | $226.92 | 107,340 | — | — |
| 2011-03-07 | $46.00 | $221.62 | 169,260 | — | — |
| 2011-03-04 | $47.25 | $227.65 | 203,480 | — | — |
| 2011-03-03 | $47.10 | $226.92 | 198,100 | — | — |
| 2011-03-02 | $45.15 | $217.53 | 201,140 | — | — |
| 2011-03-01 | $45.65 | $219.94 | 185,360 | — | — |
| 2011-02-28 | $47.35 | $228.13 | 428,380 | — | — |
| 2011-02-25 | $46.15 | $222.35 | 278,000 | — | — |
| 2011-02-24 | $45.70 | $220.18 | 237,260 | — | — |
| 2011-02-23 | $45.70 | $220.18 | 325,680 | — | — |
| 2011-02-22 | $46.15 | $222.35 | 197,620 | — | — |
| 2011-02-18 | $47.55 | $229.09 | 517,820 | — | — |
| 2011-02-17 | $47.05 | $226.68 | 225,240 | — | — |
| 2011-02-16 | $47.85 | $230.54 | 293,140 | — | — |
| 2011-02-15 | $46.75 | $225.24 | 250,820 | — | — |
| 2011-02-14 | $46.45 | $223.79 | 128,680 | — | — |
| 2011-02-11 | $45.85 | $220.90 | 201,120 | — | — |
| 2011-02-10 | $45.45 | $218.97 | 368,880 | — | — |
| 2011-02-09 | $46.15 | $222.35 | 189,740 | — | — |
| 2011-02-08 | $45.70 | $220.18 | 793,660 | — | — |
| 2011-02-07 | $44.85 | $216.08 | 167,160 | — | — |
| 2011-02-04 | $43.65 | $210.30 | 473,240 | — | — |
| 2011-02-03 | $44.15 | $212.71 | 204,940 | — | — |
| 2011-02-02 | $43.55 | $209.82 | 211,720 | — | — |
| 2011-02-01 | $43.05 | $207.41 | 161,480 | — | — |
| 2011-01-31 | $42.35 | $204.04 | 305,760 | — | — |
| 2011-01-28 | $41.65 | $200.66 | 229,240 | — | — |
| 2011-01-27 | $42.90 | $206.69 | 398,020 | — | — |
| 2011-01-26 | $42.25 | $203.56 | 180,200 | — | — |
| 2011-01-25 | $42.20 | $203.31 | 204,160 | — | — |
| 2011-01-24 | $41.05 | $197.77 | 598,680 | — | — |
| 2011-01-21 | $40.65 | $195.85 | 197,500 | — | — |
| 2011-01-20 | $40.00 | $192.72 | 117,880 | — | — |
| 2011-01-19 | $40.25 | $193.92 | 180,120 | — | — |
| 2011-01-18 | $40.70 | $196.09 | 223,580 | — | — |
| 2011-01-14 | $40.25 | $193.92 | 367,460 | — | — |
| 2011-01-13 | $39.60 | $190.79 | 145,720 | — | — |
| 2011-01-12 | $39.50 | $190.31 | 246,680 | — | — |
| 2011-01-11 | $39.50 | $190.31 | 494,920 | — | — |
| 2011-01-10 | $39.90 | $192.23 | 126,640 | — | — |
| 2011-01-07 | $40.00 | $192.72 | 168,620 | — | — |
| 2011-01-06 | $39.80 | $191.75 | 179,600 | — | — |
| 2011-01-05 | $40.25 | $193.92 | 157,600 | — | — |
| 2011-01-04 | $40.35 | $194.40 | 278,160 | — | — |
| 2011-01-03 | $40.45 | $194.88 | 291,480 | — | — |