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
- 1999-10-26 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 | $32.88 | $32.88 | 34,925 | — | — |
| 2011-12-29 | $32.88 | $32.88 | 45,867 | — | — |
| 2011-12-28 | $31.20 | $31.20 | 41,417 | — | — |
| 2011-12-27 | $30.12 | $30.12 | 16,192 | — | — |
| 2011-12-23 | $30.96 | $30.96 | 26,667 | — | — |
| 2011-12-22 | $29.64 | $29.64 | 22,667 | — | — |
| 2011-12-21 | $28.44 | $28.44 | 15,758 | — | — |
| 2011-12-20 | $28.56 | $28.56 | 39,767 | — | — |
| 2011-12-19 | $27.72 | $27.72 | 37,900 | — | — |
| 2011-12-16 | $28.08 | $28.08 | 49,108 | — | — |
| 2011-12-15 | $27.12 | $27.12 | 52,100 | — | — |
| 2011-12-14 | $26.28 | $26.28 | 48,350 | — | — |
| 2011-12-13 | $27.24 | $27.24 | 30,892 | — | — |
| 2011-12-12 | $28.32 | $28.32 | 19,725 | — | — |
| 2011-12-09 | $28.68 | $28.68 | 33,025 | — | — |
| 2011-12-08 | $27.36 | $27.36 | 68,608 | — | — |
| 2011-12-07 | $28.68 | $28.68 | 31,500 | — | — |
| 2011-12-06 | $29.40 | $29.40 | 30,008 | — | — |
| 2011-12-05 | $28.80 | $28.80 | 90,458 | — | — |
| 2011-12-02 | $29.40 | $29.40 | 65,142 | — | — |
| 2011-12-01 | $29.04 | $29.04 | 53,467 | — | — |
| 2011-11-30 | $30.60 | $30.60 | 66,967 | — | — |
| 2011-11-29 | $30.60 | $30.60 | 31,083 | — | — |
| 2011-11-28 | $31.20 | $31.20 | 57,067 | — | — |
| 2011-11-25 | $30.00 | $30.00 | 12,358 | — | — |
| 2011-11-23 | $29.88 | $29.88 | 70,042 | — | — |
| 2011-11-22 | $29.16 | $29.16 | 31,758 | — | — |
| 2011-11-21 | $29.16 | $29.16 | 36,733 | — | — |
| 2011-11-18 | $30.36 | $30.36 | 25,783 | — | — |
| 2011-11-17 | $30.36 | $30.36 | 29,033 | — | — |
| 2011-11-16 | $30.00 | $30.00 | 31,633 | — | — |
| 2011-11-15 | $30.00 | $30.00 | 38,433 | — | — |
| 2011-11-14 | $29.40 | $29.40 | 46,950 | — | — |
| 2011-11-11 | $30.60 | $30.60 | 33,608 | — | — |
| 2011-11-10 | $29.52 | $29.52 | 80,875 | — | — |
| 2011-11-09 | $33.00 | $33.00 | 27,592 | — | — |
| 2011-11-08 | $34.80 | $34.80 | 27,492 | — | — |
| 2011-11-07 | $34.56 | $34.56 | 28,533 | — | — |
| 2011-11-04 | $34.68 | $34.68 | 9,350 | — | — |
| 2011-11-03 | $36.00 | $36.00 | 30,808 | — | — |
| 2011-11-02 | $35.40 | $35.40 | 30,025 | — | — |
| 2011-11-01 | $33.36 | $33.36 | 39,992 | — | — |
| 2011-10-31 | $34.20 | $34.20 | 33,650 | — | — |
| 2011-10-28 | $35.88 | $35.88 | 57,450 | — | — |
| 2011-10-27 | $35.76 | $35.76 | 85,958 | — | — |
| 2011-10-26 | $33.60 | $33.60 | 33,833 | — | — |
| 2011-10-25 | $32.88 | $32.88 | 27,550 | — | — |
| 2011-10-24 | $33.60 | $33.60 | 29,667 | — | — |
| 2011-10-21 | $32.88 | $32.88 | 28,008 | — | — |
| 2011-10-20 | $31.44 | $31.44 | 31,192 | — | — |
| 2011-10-19 | $31.92 | $31.92 | 29,667 | — | — |
| 2011-10-18 | $32.76 | $32.76 | 49,533 | — | — |
| 2011-10-17 | $32.40 | $32.40 | 41,933 | — | — |
| 2011-10-14 | $34.20 | $34.20 | 44,758 | — | — |
| 2011-10-13 | $33.96 | $33.96 | 44,050 | — | — |
| 2011-10-12 | $33.12 | $33.12 | 36,333 | — | — |
| 2011-10-11 | $33.48 | $33.48 | 72,300 | — | — |
| 2011-10-10 | $33.60 | $33.60 | 55,025 | — | — |
| 2011-10-07 | $31.56 | $31.56 | 52,942 | — | — |
| 2011-10-06 | $31.20 | $31.20 | 34,750 | — | — |
| 2011-10-05 | $30.60 | $30.60 | 54,283 | — | — |
| 2011-10-04 | $29.40 | $29.40 | 70,033 | — | — |
| 2011-10-03 | $27.00 | $27.00 | 78,300 | — | — |
| 2011-09-30 | $29.52 | $29.52 | 44,892 | — | — |
| 2011-09-29 | $29.88 | $29.88 | 85,817 | — | — |
| 2011-09-28 | $31.92 | $31.92 | 90,825 | — | — |
| 2011-09-27 | $32.16 | $32.16 | 210,367 | — | — |
| 2011-09-26 | $34.32 | $34.32 | 322,500 | — | — |
| 2011-09-23 | $31.92 | $31.92 | 114,125 | — | — |
| 2011-09-22 | $28.20 | $28.20 | 171,267 | — | — |
| 2011-09-21 | $25.92 | $25.92 | 579,167 | — | — |
| 2011-09-20 | $38.88 | $38.88 | 175,633 | — | — |
| 2011-09-19 | $36.36 | $36.36 | 92,542 | — | — |
| 2011-09-16 | $33.00 | $33.00 | 51,817 | — | — |
| 2011-09-15 | $32.04 | $32.04 | 26,067 | — | — |
| 2011-09-14 | $32.40 | $32.40 | 26,533 | — | — |
| 2011-09-13 | $31.44 | $31.44 | 17,650 | — | — |
| 2011-09-12 | $30.96 | $30.96 | 23,025 | — | — |
| 2011-09-09 | $29.76 | $29.76 | 41,033 | — | — |
| 2011-09-08 | $31.80 | $31.80 | 32,092 | — | — |
| 2011-09-07 | $32.76 | $32.76 | 32,417 | — | — |
| 2011-09-06 | $31.20 | $31.20 | 39,625 | — | — |
| 2011-09-02 | $32.64 | $32.64 | 39,042 | — | — |
| 2011-09-01 | $33.36 | $33.36 | 39,158 | — | — |
| 2011-08-31 | $33.60 | $33.60 | 60,742 | — | — |
| 2011-08-30 | $33.72 | $33.72 | 30,683 | — | — |
| 2011-08-29 | $33.24 | $33.24 | 66,983 | — | — |
| 2011-08-26 | $33.48 | $33.48 | 23,533 | — | — |
| 2011-08-25 | $31.68 | $31.68 | 23,200 | — | — |
| 2011-08-24 | $33.48 | $33.48 | 66,150 | — | — |
| 2011-08-23 | $31.68 | $31.68 | 57,800 | — | — |
| 2011-08-22 | $30.00 | $30.00 | 48,100 | — | — |
| 2011-08-19 | $30.48 | $30.48 | 50,417 | — | — |
| 2011-08-18 | $30.84 | $30.84 | 55,483 | — | — |
| 2011-08-17 | $32.28 | $32.28 | 32,617 | — | — |
| 2011-08-16 | $33.12 | $33.12 | 49,700 | — | — |
| 2011-08-15 | $31.80 | $31.80 | 43,075 | — | — |
| 2011-08-12 | $31.68 | $31.68 | 57,592 | — | — |
| 2011-08-11 | $31.20 | $31.20 | 57,817 | — | — |
| 2011-08-10 | $29.88 | $29.88 | 81,125 | — | — |
| 2011-08-09 | $31.08 | $31.08 | 99,558 | — | — |
| 2011-08-08 | $27.48 | $27.48 | 89,833 | — | — |
| 2011-08-05 | $29.40 | $29.40 | 110,542 | — | — |
| 2011-08-04 | $30.00 | $30.00 | 137,833 | — | — |
| 2011-08-03 | $32.52 | $32.52 | 81,858 | — | — |
| 2011-08-02 | $33.60 | $33.60 | 69,717 | — | — |
| 2011-08-01 | $35.52 | $35.52 | 43,642 | — | — |
| 2011-07-29 | $35.40 | $35.40 | 106,742 | — | — |
| 2011-07-28 | $34.44 | $34.44 | 61,725 | — | — |
| 2011-07-27 | $34.44 | $34.44 | 77,817 | — | — |
| 2011-07-26 | $36.72 | $36.72 | 30,300 | — | — |
| 2011-07-25 | $37.08 | $37.08 | 33,133 | — | — |
| 2011-07-22 | $36.84 | $36.84 | 48,917 | — | — |
| 2011-07-21 | $37.80 | $37.80 | 69,650 | — | — |
| 2011-07-20 | $38.28 | $38.28 | 102,233 | — | — |
| 2011-07-19 | $35.88 | $35.88 | 130,625 | — | — |
| 2011-07-18 | $36.48 | $36.48 | 57,108 | — | — |
| 2011-07-15 | $37.68 | $37.68 | 198,325 | — | — |
| 2011-07-14 | $34.32 | $34.32 | 61,692 | — | — |
| 2011-07-13 | $35.40 | $35.40 | 42,467 | — | — |
| 2011-07-12 | $35.64 | $35.64 | 59,308 | — | — |
| 2011-07-11 | $35.28 | $35.28 | 87,292 | — | — |
| 2011-07-08 | $37.68 | $37.68 | 45,283 | — | — |
| 2011-07-07 | $39.36 | $39.36 | 70,900 | — | — |
| 2011-07-06 | $37.32 | $37.32 | 53,917 | — | — |
| 2011-07-05 | $36.60 | $36.60 | 49,475 | — | — |
| 2011-07-01 | $36.84 | $36.84 | 65,692 | — | — |
| 2011-06-30 | $37.56 | $37.56 | 96,517 | — | — |
| 2011-06-29 | $36.36 | $36.36 | 61,575 | — | — |
| 2011-06-28 | $35.16 | $35.16 | 73,525 | — | — |
| 2011-06-27 | $35.40 | $35.40 | 99,050 | — | — |
| 2011-06-24 | $35.52 | $35.52 | 1,002,592 | — | — |
| 2011-06-23 | $36.60 | $36.60 | 199,242 | — | — |
| 2011-06-22 | $37.92 | $37.92 | 68,967 | — | — |
| 2011-06-21 | $37.68 | $37.68 | 85,833 | — | — |
| 2011-06-20 | $37.32 | $37.32 | 97,617 | — | — |
| 2011-06-17 | $40.08 | $40.08 | 150,375 | — | — |
| 2011-06-16 | $40.44 | $40.44 | 430,808 | — | — |
| 2011-06-15 | $37.44 | $37.44 | 162,067 | — | — |
| 2011-06-14 | $38.04 | $38.04 | 125,725 | — | — |
| 2011-06-13 | $36.48 | $36.48 | 189,575 | — | — |
| 2011-06-10 | $39.48 | $39.48 | 137,483 | — | — |
| 2011-06-09 | $39.84 | $39.84 | 99,842 | — | — |
| 2011-06-08 | $42.36 | $42.36 | 181,983 | — | — |
| 2011-06-07 | $49.80 | $49.80 | 65,700 | — | — |
| 2011-06-06 | $51.24 | $51.24 | 69,158 | — | — |
| 2011-06-03 | $50.16 | $50.16 | 37,375 | — | — |
| 2011-06-02 | $49.20 | $49.20 | 27,383 | — | — |
| 2011-06-01 | $49.08 | $49.08 | 40,350 | — | — |
| 2011-05-31 | $50.04 | $50.04 | 70,892 | — | — |
| 2011-05-27 | $48.84 | $48.84 | 69,675 | — | — |
| 2011-05-26 | $45.72 | $45.72 | 20,350 | — | — |
| 2011-05-25 | $46.56 | $46.56 | 28,358 | — | — |
| 2011-05-24 | $46.44 | $46.44 | 133,242 | — | — |
| 2011-05-23 | $41.16 | $41.16 | 24,025 | — | — |
| 2011-05-20 | $42.60 | $42.60 | 21,800 | — | — |
| 2011-05-19 | $43.56 | $43.56 | 23,025 | — | — |
| 2011-05-18 | $42.00 | $42.00 | 10,867 | — | — |
| 2011-05-17 | $40.80 | $40.80 | 32,825 | — | — |
| 2011-05-16 | $42.24 | $42.24 | 18,442 | — | — |
| 2011-05-13 | $42.60 | $42.60 | 23,417 | — | — |
| 2011-05-12 | $43.44 | $43.44 | 17,808 | — | — |
| 2011-05-11 | $44.40 | $44.40 | 20,317 | — | — |
| 2011-05-10 | $44.16 | $44.16 | 32,383 | — | — |
| 2011-05-09 | $44.40 | $44.40 | 15,083 | — | — |
| 2011-05-06 | $43.80 | $43.80 | 27,950 | — | — |
| 2011-05-05 | $42.24 | $42.24 | 37,650 | — | — |
| 2011-05-04 | $42.84 | $42.84 | 62,092 | — | — |
| 2011-05-03 | $44.52 | $44.52 | 33,767 | — | — |
| 2011-05-02 | $46.32 | $46.32 | 32,667 | — | — |
| 2011-04-29 | $47.76 | $47.76 | 26,333 | — | — |
| 2011-04-28 | $47.04 | $47.04 | 27,892 | — | — |
| 2011-04-27 | $47.28 | $47.28 | 65,642 | — | — |
| 2011-04-26 | $47.04 | $47.04 | 34,567 | — | — |
| 2011-04-25 | $44.76 | $44.76 | 24,717 | — | — |
| 2011-04-21 | $44.04 | $44.04 | 34,592 | — | — |
| 2011-04-20 | $42.48 | $42.48 | 26,858 | — | — |
| 2011-04-19 | $42.12 | $42.12 | 46,892 | — | — |
| 2011-04-18 | $40.08 | $40.08 | 30,575 | — | — |
| 2011-04-15 | $42.00 | $42.00 | 51,992 | — | — |
| 2011-04-14 | $40.32 | $40.32 | 25,775 | — | — |
| 2011-04-13 | $37.32 | $37.32 | 17,133 | — | — |
| 2011-04-12 | $37.86 | $37.86 | 52,000 | — | — |
| 2011-04-11 | $38.40 | $38.40 | 23,492 | — | — |
| 2011-04-08 | $37.68 | $37.68 | 12,158 | — | — |
| 2011-04-07 | $37.44 | $37.44 | 23,617 | — | — |
| 2011-04-06 | $39.60 | $39.60 | 19,458 | — | — |
| 2011-04-05 | $39.00 | $39.00 | 31,633 | — | — |
| 2011-04-04 | $39.48 | $39.48 | 31,892 | — | — |
| 2011-04-01 | $38.94 | $38.94 | 50,350 | — | — |
| 2011-03-31 | $36.96 | $36.96 | 20,192 | — | — |
| 2011-03-30 | $37.20 | $37.20 | 39,442 | — | — |
| 2011-03-29 | $36.72 | $36.72 | 71,517 | — | — |
| 2011-03-28 | $32.88 | $32.88 | 20,025 | — | — |
| 2011-03-25 | $33.24 | $33.24 | 15,875 | — | — |
| 2011-03-24 | $33.60 | $33.60 | 27,500 | — | — |
| 2011-03-23 | $34.08 | $34.08 | 50,358 | — | — |
| 2011-03-22 | $29.40 | $29.40 | 10,550 | — | — |
| 2011-03-21 | $29.40 | $29.40 | 17,542 | — | — |
| 2011-03-18 | $28.32 | $28.32 | 18,183 | — | — |
| 2011-03-17 | $27.96 | $27.96 | 42,433 | — | — |
| 2011-03-16 | $28.80 | $28.80 | 32,650 | — | — |
| 2011-03-15 | $30.24 | $30.24 | 25,842 | — | — |
| 2011-03-14 | $31.68 | $31.68 | 31,642 | — | — |
| 2011-03-11 | $29.76 | $29.76 | 21,908 | — | — |
| 2011-03-10 | $31.02 | $31.02 | 16,850 | — | — |
| 2011-03-09 | $32.28 | $32.28 | 35,275 | — | — |
| 2011-03-08 | $31.56 | $31.56 | 152,408 | — | — |
| 2011-03-07 | $31.80 | $31.80 | 73,017 | — | — |
| 2011-03-04 | $34.80 | $34.80 | 13,750 | — | — |
| 2011-03-03 | $35.64 | $35.64 | 19,050 | — | — |
| 2011-03-02 | $35.88 | $35.88 | 23,542 | — | — |
| 2011-03-01 | $35.16 | $35.16 | 78,558 | — | — |
| 2011-02-28 | $39.24 | $39.24 | 17,125 | — | — |
| 2011-02-25 | $39.60 | $39.60 | 10,625 | — | — |
| 2011-02-24 | $37.32 | $37.32 | 15,700 | — | — |
| 2011-02-23 | $37.80 | $37.80 | 15,467 | — | — |
| 2011-02-22 | $39.12 | $39.12 | 24,450 | — | — |
| 2011-02-18 | $39.00 | $39.00 | 37,267 | — | — |
| 2011-02-17 | $39.12 | $39.12 | 14,017 | — | — |
| 2011-02-16 | $39.00 | $39.00 | 28,392 | — | — |
| 2011-02-15 | $39.36 | $39.36 | 20,842 | — | — |
| 2011-02-14 | $40.08 | $40.08 | 24,225 | — | — |
| 2011-02-11 | $41.04 | $41.04 | 25,483 | — | — |
| 2011-02-10 | $42.24 | $42.24 | 18,742 | — | — |
| 2011-02-09 | $42.72 | $42.72 | 20,725 | — | — |
| 2011-02-08 | $40.80 | $40.80 | 29,900 | — | — |
| 2011-02-07 | $41.76 | $41.76 | 40,967 | — | — |
| 2011-02-04 | $43.34 | $43.34 | 55,700 | — | — |
| 2011-02-03 | $40.32 | $40.32 | 47,500 | — | — |
| 2011-02-02 | $40.20 | $40.20 | 17,042 | — | — |
| 2011-02-01 | $40.32 | $40.32 | 17,225 | — | — |
| 2011-01-31 | $39.36 | $39.36 | 19,733 | — | — |
| 2011-01-28 | $38.40 | $38.40 | 25,983 | — | — |
| 2011-01-27 | $40.32 | $40.32 | 33,208 | — | — |
| 2011-01-26 | $39.60 | $39.60 | 16,900 | — | — |
| 2011-01-25 | $37.92 | $37.92 | 16,317 | — | — |
| 2011-01-24 | $39.00 | $39.00 | 14,942 | — | — |
| 2011-01-21 | $38.76 | $38.76 | 14,400 | — | — |
| 2011-01-20 | $38.40 | $38.40 | 24,600 | — | — |
| 2011-01-19 | $40.08 | $40.08 | 29,850 | — | — |
| 2011-01-18 | $40.32 | $40.32 | 21,808 | — | — |
| 2011-01-14 | $39.00 | $39.00 | 36,508 | — | — |
| 2011-01-13 | $37.44 | $37.44 | 72,525 | — | — |
| 2011-01-12 | $39.84 | $39.84 | 29,742 | — | — |
| 2011-01-11 | $40.80 | $40.80 | 53,550 | — | — |
| 2011-01-10 | $42.00 | $42.00 | 131,533 | — | — |
| 2011-01-07 | $38.40 | $38.40 | 98,208 | — | — |
| 2011-01-06 | $35.40 | $35.40 | 43,500 | — | — |
| 2011-01-05 | $34.32 | $34.32 | 42,058 | — | — |
| 2011-01-04 | $32.88 | $32.88 | 28,383 | — | — |
| 2011-01-03 | $33.12 | $33.12 | 32,800 | — | — |