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
- 1989-01-09 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 | $47.50 | $47.50 | 16,350 | — | — |
| 2011-12-29 | $44.00 | $44.00 | 6,250 | — | — |
| 2011-12-28 | $44.00 | $44.00 | 2,560 | — | — |
| 2011-12-27 | $43.00 | $43.00 | 3,470 | — | — |
| 2011-12-23 | $42.00 | $42.00 | 9,940 | — | — |
| 2011-12-22 | $42.20 | $42.20 | 21,280 | — | — |
| 2011-12-21 | $41.00 | $41.00 | 1,880 | — | — |
| 2011-12-20 | $40.50 | $40.50 | 7,310 | — | — |
| 2011-12-19 | $40.40 | $40.40 | 680 | — | — |
| 2011-12-16 | $40.40 | $40.40 | 3,910 | — | — |
| 2011-12-15 | $40.00 | $40.00 | 4,840 | — | — |
| 2011-12-14 | $40.00 | $40.00 | 5,430 | — | — |
| 2011-12-13 | $40.00 | $40.00 | 7,490 | — | — |
| 2011-12-12 | $40.50 | $40.50 | 24,650 | — | — |
| 2011-12-09 | $41.20 | $41.20 | 20,790 | — | — |
| 2011-12-08 | $41.30 | $41.30 | 22,930 | — | — |
| 2011-12-07 | $43.90 | $43.90 | 4,950 | — | — |
| 2011-12-06 | $44.00 | $44.00 | 3,840 | — | — |
| 2011-12-05 | $47.50 | $47.50 | 3,280 | — | — |
| 2011-12-02 | $46.00 | $46.00 | 1,390 | — | — |
| 2011-12-01 | $46.00 | $46.00 | 690 | — | — |
| 2011-11-30 | $46.70 | $46.70 | 1,270 | — | — |
| 2011-11-29 | $45.50 | $45.50 | 1,140 | — | — |
| 2011-11-28 | $45.00 | $45.00 | 3,160 | — | — |
| 2011-11-25 | $44.50 | $44.50 | 620 | — | — |
| 2011-11-23 | $43.50 | $43.50 | 1,810 | — | — |
| 2011-11-22 | $43.70 | $43.70 | 390 | — | — |
| 2011-11-21 | $43.20 | $43.20 | 2,850 | — | — |
| 2011-11-18 | $46.50 | $46.50 | 3,600 | — | — |
| 2011-11-17 | $42.50 | $42.50 | 6,190 | — | — |
| 2011-11-16 | $43.20 | $43.20 | 4,040 | — | — |
| 2011-11-15 | $44.80 | $44.80 | 1,640 | — | — |
| 2011-11-14 | $44.50 | $44.50 | 6,020 | — | — |
| 2011-11-11 | $48.80 | $48.80 | 3,740 | — | — |
| 2011-11-10 | $45.50 | $45.50 | 3,730 | — | — |
| 2011-11-09 | $47.10 | $47.10 | 2,770 | — | — |
| 2011-11-08 | $49.50 | $49.50 | 13,790 | — | — |
| 2011-11-07 | $53.10 | $53.10 | 2,200 | — | — |
| 2011-11-04 | $55.00 | $55.00 | 950 | — | — |
| 2011-11-03 | $56.00 | $56.00 | 2,590 | — | — |
| 2011-11-02 | $58.00 | $58.00 | 5,080 | — | — |
| 2011-11-01 | $57.50 | $57.50 | 5,320 | — | — |
| 2011-10-31 | $56.00 | $56.00 | 3,670 | — | — |
| 2011-10-28 | $56.50 | $56.50 | 6,370 | — | — |
| 2011-10-27 | $58.10 | $58.10 | 4,040 | — | — |
| 2011-10-26 | $58.50 | $58.50 | 2,930 | — | — |
| 2011-10-25 | $57.00 | $57.00 | 5,500 | — | — |
| 2011-10-24 | $59.70 | $59.70 | 8,860 | — | — |
| 2011-10-21 | $59.00 | $59.00 | 4,230 | — | — |
| 2011-10-20 | $55.50 | $55.50 | 1,750 | — | — |
| 2011-10-19 | $55.00 | $55.00 | 2,330 | — | — |
| 2011-10-18 | $55.00 | $55.00 | 3,370 | — | — |
| 2011-10-17 | $53.00 | $53.00 | 1,900 | — | — |
| 2011-10-14 | $55.00 | $55.00 | 2,100 | — | — |
| 2011-10-13 | $55.00 | $55.00 | 4,700 | — | — |
| 2011-10-12 | $54.00 | $54.00 | 8,540 | — | — |
| 2011-10-11 | $57.50 | $57.50 | 9,740 | — | — |
| 2011-10-10 | $52.00 | $52.00 | 11,340 | — | — |
| 2011-10-07 | $45.50 | $45.50 | 1,270 | — | — |
| 2011-10-06 | $45.50 | $45.50 | 620 | — | — |
| 2011-10-05 | $45.00 | $45.00 | 2,320 | — | — |
| 2011-10-04 | $43.00 | $43.00 | 8,730 | — | — |
| 2011-10-03 | $41.10 | $41.10 | 4,710 | — | — |
| 2011-09-30 | $47.00 | $47.00 | 5,760 | — | — |
| 2011-09-29 | $42.80 | $42.80 | 3,220 | — | — |
| 2011-09-28 | $41.00 | $41.00 | 5,390 | — | — |
| 2011-09-27 | $39.50 | $39.50 | 780 | — | — |
| 2011-09-26 | $39.50 | $39.50 | 1,440 | — | — |
| 2011-09-23 | $41.00 | $41.00 | 1,450 | — | — |
| 2011-09-22 | $37.90 | $37.90 | 530 | — | — |
| 2011-09-21 | $38.50 | $38.50 | 2,390 | — | — |
| 2011-09-20 | $37.70 | $37.70 | 200 | — | — |
| 2011-09-19 | $37.50 | $37.50 | 860 | — | — |
| 2011-09-16 | $37.70 | $37.70 | 560 | — | — |
| 2011-09-15 | $37.50 | $37.50 | 4,160 | — | — |
| 2011-09-14 | $38.30 | $38.30 | 2,730 | — | — |
| 2011-09-13 | $38.00 | $38.00 | 690 | — | — |
| 2011-09-12 | $39.00 | $39.00 | 1,220 | — | — |
| 2011-09-09 | $39.00 | $39.00 | 90 | — | — |
| 2011-09-08 | $39.00 | $39.00 | 1,380 | — | — |
| 2011-09-07 | $39.00 | $39.00 | 1,650 | — | — |
| 2011-09-06 | $40.00 | $40.00 | 2,390 | — | — |
| 2011-09-02 | $40.50 | $40.50 | 6,440 | — | — |
| 2011-09-01 | $40.00 | $40.00 | 1,500 | — | — |
| 2011-08-31 | $40.50 | $40.50 | 3,560 | — | — |
| 2011-08-30 | $40.00 | $40.00 | 7,110 | — | — |
| 2011-08-29 | $38.00 | $38.00 | 2,080 | — | — |
| 2011-08-26 | $36.70 | $36.70 | 3,380 | — | — |
| 2011-08-25 | $35.50 | $35.50 | 810 | — | — |
| 2011-08-24 | $35.90 | $35.90 | 290 | — | — |
| 2011-08-23 | $35.60 | $35.60 | 410 | — | — |
| 2011-08-22 | $36.00 | $36.00 | 2,450 | — | — |
| 2011-08-19 | $35.00 | $35.00 | 100 | — | — |
| 2011-08-18 | $35.00 | $35.00 | 230 | — | — |
| 2011-08-17 | $36.00 | $36.00 | 1,530 | — | — |
| 2011-08-16 | $36.20 | $36.20 | 5,620 | — | — |
| 2011-08-15 | $36.40 | $36.40 | 420 | — | — |
| 2011-08-12 | $37.00 | $37.00 | 6,530 | — | — |
| 2011-08-11 | $36.00 | $36.00 | 9,170 | — | — |
| 2011-08-10 | $34.00 | $34.00 | 690 | — | — |
| 2011-08-09 | $34.00 | $34.00 | 2,300 | — | — |
| 2011-08-08 | $34.00 | $34.00 | 5,700 | — | — |
| 2011-08-05 | $37.00 | $37.00 | 110 | — | — |
| 2011-08-04 | $35.40 | $35.40 | 610 | — | — |
| 2011-08-03 | $38.50 | $38.50 | 300 | — | — |
| 2011-08-02 | $36.50 | $36.50 | 250 | — | — |
| 2011-08-01 | $35.50 | $35.50 | 930 | — | — |
| 2011-07-29 | $36.00 | $36.00 | 1,540 | — | — |
| 2011-07-28 | $35.50 | $35.50 | 180 | — | — |
| 2011-07-27 | $37.50 | $37.50 | 1,750 | — | — |
| 2011-07-26 | $38.50 | $38.50 | 2,200 | — | — |
| 2011-07-25 | $36.20 | $36.20 | 2,860 | — | — |
| 2011-07-22 | $38.50 | $38.50 | 1,870 | — | — |
| 2011-07-21 | $38.90 | $38.90 | 5,920 | — | — |
| 2011-07-20 | $38.80 | $38.80 | 2,220 | — | — |
| 2011-07-19 | $39.00 | $39.00 | 1,140 | — | — |
| 2011-07-18 | $39.00 | $39.00 | 2,240 | — | — |
| 2011-07-15 | $39.20 | $39.20 | 6,600 | — | — |
| 2011-07-14 | $36.40 | $36.40 | 730 | — | — |
| 2011-07-13 | $37.50 | $37.50 | 1,780 | — | — |
| 2011-07-12 | $35.50 | $35.50 | 940 | — | — |
| 2011-07-11 | $34.00 | $34.00 | 1,660 | — | — |
| 2011-07-08 | $36.50 | $36.50 | 830 | — | — |
| 2011-07-07 | $37.00 | $37.00 | 6,220 | — | — |
| 2011-07-06 | $37.50 | $37.50 | 1,120 | — | — |
| 2011-07-05 | $36.00 | $36.00 | 1,650 | — | — |
| 2011-07-01 | $37.00 | $37.00 | 110 | — | — |
| 2011-06-30 | $37.00 | $37.00 | 3,800 | — | — |
| 2011-06-29 | $37.00 | $37.00 | 140 | — | — |
| 2011-06-28 | $38.00 | $38.00 | 230 | — | — |
| 2011-06-27 | $38.50 | $38.50 | 540 | — | — |
| 2011-06-24 | $38.50 | $38.50 | 390 | — | — |
| 2011-06-23 | $38.50 | $38.50 | 330 | — | — |
| 2011-06-22 | $38.50 | $38.50 | 2,030 | — | — |
| 2011-06-21 | $38.50 | $38.50 | 7,980 | — | — |
| 2011-06-20 | $33.10 | $33.10 | 110 | — | — |
| 2011-06-17 | $32.60 | $32.60 | 2,640 | — | — |
| 2011-06-16 | $30.50 | $30.50 | 4,790 | — | — |
| 2011-06-15 | $31.00 | $31.00 | 1,070 | — | — |
| 2011-06-14 | $33.00 | $33.00 | 1,040 | — | — |
| 2011-06-13 | $31.00 | $31.00 | 660 | — | — |
| 2011-06-10 | $35.00 | $35.00 | 2,860 | — | — |
| 2011-06-09 | $33.50 | $33.50 | 1,390 | — | — |
| 2011-06-08 | $29.50 | $29.50 | 2,730 | — | — |
| 2011-06-07 | $31.00 | $31.00 | 10,550 | — | — |
| 2011-06-06 | $32.20 | $32.20 | 3,410 | — | — |
| 2011-06-03 | $37.50 | $37.50 | 2,100 | — | — |
| 2011-06-02 | $39.00 | $39.00 | 1,420 | — | — |
| 2011-06-01 | $41.50 | $41.50 | 540 | — | — |
| 2011-05-31 | $42.20 | $42.20 | 1,780 | — | — |
| 2011-05-27 | $42.60 | $42.60 | 2,410 | — | — |
| 2011-05-26 | $42.60 | $42.60 | 1,990 | — | — |
| 2011-05-25 | $43.00 | $43.00 | 570 | — | — |
| 2011-05-24 | $42.40 | $42.40 | 3,640 | — | — |
| 2011-05-23 | $43.10 | $43.10 | 1,680 | — | — |
| 2011-05-20 | $44.00 | $44.00 | 5,390 | — | — |
| 2011-05-19 | $43.50 | $43.50 | 3,550 | — | — |
| 2011-05-18 | $43.00 | $43.00 | 8,940 | — | — |
| 2011-05-17 | $40.50 | $40.50 | 12,690 | — | — |
| 2011-05-16 | $37.50 | $37.50 | 250 | — | — |
| 2011-05-13 | $37.50 | $37.50 | 1,000 | — | — |
| 2011-05-12 | $38.90 | $38.90 | 240 | — | — |
| 2011-05-11 | $39.00 | $39.00 | 750 | — | — |
| 2011-05-10 | $38.00 | $38.00 | 2,970 | — | — |
| 2011-05-09 | $37.50 | $37.50 | 3,800 | — | — |
| 2011-05-06 | $38.60 | $38.60 | 2,700 | — | — |
| 2011-05-05 | $39.50 | $39.50 | 3,500 | — | — |
| 2011-05-04 | $40.50 | $40.50 | 1,830 | — | — |
| 2011-05-03 | $40.00 | $40.00 | 5,400 | — | — |
| 2011-05-02 | $41.00 | $41.00 | 2,800 | — | — |
| 2011-04-29 | $42.00 | $42.00 | 2,600 | — | — |
| 2011-04-28 | $42.50 | $42.50 | 3,000 | — | — |
| 2011-04-27 | $41.50 | $41.50 | 1,700 | — | — |
| 2011-04-26 | $41.50 | $41.50 | 2,620 | — | — |
| 2011-04-25 | $43.40 | $43.40 | 1,660 | — | — |
| 2011-04-21 | $43.00 | $43.00 | 4,220 | — | — |
| 2011-04-20 | $39.50 | $39.50 | 1,220 | — | — |
| 2011-04-19 | $39.00 | $39.00 | 1,960 | — | — |
| 2011-04-18 | $39.10 | $39.10 | 920 | — | — |
| 2011-04-15 | $39.50 | $39.50 | 4,170 | — | — |
| 2011-04-14 | $38.00 | $38.00 | 3,630 | — | — |
| 2011-04-13 | $35.50 | $35.50 | 1,520 | — | — |
| 2011-04-12 | $36.50 | $36.50 | 3,380 | — | — |
| 2011-04-11 | $35.00 | $35.00 | 2,460 | — | — |
| 2011-04-08 | $35.50 | $35.50 | 2,060 | — | — |
| 2011-04-07 | $34.00 | $34.00 | 60 | — | — |
| 2011-04-06 | $34.00 | $34.00 | 1,320 | — | — |
| 2011-04-05 | $33.50 | $33.50 | 3,420 | — | — |
| 2011-04-04 | $34.50 | $34.50 | 5,480 | — | — |
| 2011-04-01 | $32.50 | $32.50 | 10,430 | — | — |
| 2011-03-31 | $33.50 | $33.50 | 8,770 | — | — |
| 2011-03-30 | $29.90 | $29.90 | 4,170 | — | — |
| 2011-03-29 | $29.00 | $29.00 | 1,150 | — | — |
| 2011-03-28 | $28.00 | $28.00 | 1,940 | — | — |
| 2011-03-25 | $30.00 | $30.00 | 5,949 | — | — |
| 2011-03-24 | $30.00 | $30.00 | 1,930 | — | — |
| 2011-03-23 | $27.50 | $27.50 | 318 | — | — |
| 2011-03-22 | $27.50 | $27.50 | 1,505 | — | — |
| 2011-03-21 | $27.50 | $27.50 | 1,576 | — | — |
| 2011-03-18 | $30.00 | $30.00 | 3,757 | — | — |
| 2011-03-17 | $30.00 | $30.00 | 1,759 | — | — |
| 2011-03-16 | $30.00 | $30.00 | 6,142 | — | — |
| 2011-03-15 | $27.50 | $27.50 | 1,115 | — | — |
| 2011-03-14 | $25.00 | $25.00 | 1,489 | — | — |
| 2011-03-11 | $25.00 | $25.00 | 3,229 | — | — |
| 2011-03-10 | $25.00 | $25.00 | 1,682 | — | — |
| 2011-03-09 | $25.00 | $25.00 | 67 | — | — |
| 2011-03-08 | $25.00 | $25.00 | 487 | — | — |
| 2011-03-07 | $25.00 | $25.00 | 2,561 | — | — |
| 2011-03-04 | $25.00 | $25.00 | 227 | — | — |
| 2011-03-03 | $25.00 | $25.00 | 749 | — | — |
| 2011-03-02 | $25.00 | $25.00 | 1,273 | — | — |
| 2011-03-01 | $25.00 | $25.00 | 1,905 | — | — |
| 2011-02-28 | $25.00 | $25.00 | 1,680 | — | — |
| 2011-02-25 | $25.00 | $25.00 | 3,648 | — | — |
| 2011-02-24 | $25.00 | $25.00 | 1,541 | — | — |
| 2011-02-23 | $25.00 | $25.00 | 1,189 | — | — |
| 2011-02-22 | $25.00 | $25.00 | 2,094 | — | — |
| 2011-02-18 | $27.50 | $27.50 | 1,682 | — | — |
| 2011-02-17 | $27.50 | $27.50 | 1,198 | — | — |
| 2011-02-16 | $27.50 | $27.50 | 2,081 | — | — |
| 2011-02-15 | $27.50 | $27.50 | 1,594 | — | — |
| 2011-02-14 | $27.50 | $27.50 | 3,502 | — | — |
| 2011-02-11 | $27.50 | $27.50 | 10,115 | — | — |
| 2011-02-10 | $25.00 | $25.00 | 2,198 | — | — |
| 2011-02-09 | $25.00 | $25.00 | 12,325 | — | — |
| 2011-02-08 | $25.00 | $25.00 | 2,229 | — | — |
| 2011-02-07 | $22.50 | $22.50 | 766 | — | — |
| 2011-02-04 | $20.00 | $20.00 | 122 | — | — |
| 2011-02-03 | $20.00 | $20.00 | 424 | — | — |
| 2011-02-02 | $22.50 | $22.50 | 1,069 | — | — |
| 2011-02-01 | $22.50 | $22.50 | 912 | — | — |
| 2011-01-31 | $22.50 | $22.50 | 1,470 | — | — |
| 2011-01-28 | $22.50 | $22.50 | 1,031 | — | — |
| 2011-01-27 | $20.00 | $20.00 | 190 | — | — |
| 2011-01-26 | $20.00 | $20.00 | 2,518 | — | — |
| 2011-01-25 | $20.00 | $20.00 | 845 | — | — |
| 2011-01-24 | $20.00 | $20.00 | 3,904 | — | — |
| 2011-01-21 | $20.00 | $20.00 | 12,160 | — | — |
| 2011-01-20 | $15.00 | $15.00 | 9,711 | — | — |
| 2011-01-19 | $15.00 | $15.00 | 4,125 | — | — |
| 2011-01-18 | $12.50 | $12.50 | 2,986 | — | — |
| 2011-01-14 | $15.00 | $15.00 | 268 | — | — |
| 2011-01-13 | $15.00 | $15.00 | 1,075 | — | — |
| 2011-01-12 | $15.00 | $15.00 | 3,615 | — | — |
| 2011-01-11 | $17.50 | $17.50 | 3,404 | — | — |
| 2011-01-10 | $17.50 | $17.50 | 2,718 | — | — |
| 2011-01-07 | $17.50 | $17.50 | 124 | — | — |
| 2011-01-06 | $17.50 | $17.50 | 59 | — | — |
| 2011-01-05 | $17.50 | $17.50 | 4,044 | — | — |
| 2011-01-04 | $17.50 | $17.50 | 2,967 | — | — |
| 2011-01-03 | $17.50 | $17.50 | 2,234 | — | — |