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
- 2001-10-05 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 | $37.05 | $37.05 | 9,674 | — | — |
| 2011-12-29 | $36.38 | $36.38 | 4,537 | — | — |
| 2011-12-28 | $35.24 | $35.24 | 12,484 | — | — |
| 2011-12-27 | $34.58 | $34.58 | 3,989 | — | — |
| 2011-12-23 | $34.29 | $34.29 | 4,674 | — | — |
| 2011-12-22 | $32.78 | $32.78 | 7,653 | — | — |
| 2011-12-21 | $33.15 | $33.15 | 7,505 | — | — |
| 2011-12-20 | $33.35 | $33.35 | 9,600 | — | — |
| 2011-12-19 | $33.54 | $33.54 | 8,874 | — | — |
| 2011-12-16 | $33.92 | $33.92 | 11,821 | — | — |
| 2011-12-15 | $33.63 | $33.63 | 6,547 | — | — |
| 2011-12-14 | $35.24 | $35.24 | 7,505 | — | — |
| 2011-12-13 | $36.01 | $36.01 | 7,884 | — | — |
| 2011-12-12 | $36.67 | $36.67 | 12,779 | — | — |
| 2011-12-09 | $38.38 | $38.38 | 8,958 | — | — |
| 2011-12-08 | $37.81 | $37.81 | 5,495 | — | — |
| 2011-12-07 | $39.33 | $39.33 | 4,095 | — | — |
| 2011-12-06 | $38.95 | $38.95 | 4,221 | — | — |
| 2011-12-05 | $39.81 | $39.81 | 13,453 | — | — |
| 2011-12-02 | $40.09 | $40.09 | 22,253 | — | — |
| 2011-12-01 | $38.57 | $38.57 | 12,179 | — | — |
| 2011-11-30 | $39.42 | $39.42 | 14,221 | — | — |
| 2011-11-29 | $39.14 | $39.14 | 3,905 | — | — |
| 2011-11-28 | $39.33 | $39.33 | 7,663 | — | — |
| 2011-11-25 | $37.72 | $37.72 | 1,495 | — | — |
| 2011-11-23 | $37.81 | $37.81 | 12,411 | — | — |
| 2011-11-22 | $39.81 | $39.81 | 5,800 | — | — |
| 2011-11-21 | $39.71 | $39.71 | 8,284 | — | — |
| 2011-11-18 | $39.71 | $39.71 | 1,200 | — | — |
| 2011-11-17 | $39.62 | $39.62 | 16,084 | — | — |
| 2011-11-16 | $38.38 | $38.38 | 24,379 | — | — |
| 2011-11-15 | $42.47 | $42.47 | 14,579 | — | — |
| 2011-11-14 | $44.37 | $44.37 | 7,147 | — | — |
| 2011-11-11 | $43.79 | $43.79 | 7,263 | — | — |
| 2011-11-10 | $42.75 | $42.75 | 5,463 | — | — |
| 2011-11-09 | $43.13 | $43.13 | 4,663 | — | — |
| 2011-11-08 | $44.65 | $44.65 | 3,589 | — | — |
| 2011-11-07 | $45.03 | $45.03 | 4,147 | — | — |
| 2011-11-04 | $44.74 | $44.74 | 2,663 | — | — |
| 2011-11-03 | $45.60 | $45.60 | 7,168 | — | — |
| 2011-11-02 | $45.13 | $45.13 | 4,053 | — | — |
| 2011-11-01 | $44.27 | $44.27 | 8,705 | — | — |
| 2011-10-31 | $44.65 | $44.65 | 9,968 | — | — |
| 2011-10-28 | $44.65 | $44.65 | 13,263 | — | — |
| 2011-10-27 | $46.08 | $46.08 | 6,221 | — | — |
| 2011-10-26 | $44.08 | $44.08 | 11,653 | — | — |
| 2011-10-25 | $41.61 | $41.61 | 8,800 | — | — |
| 2011-10-24 | $42.56 | $42.56 | 9,642 | — | — |
| 2011-10-21 | $39.99 | $39.99 | 11,421 | — | — |
| 2011-10-20 | $38.10 | $38.10 | 7,000 | — | — |
| 2011-10-19 | $38.00 | $38.00 | 7,916 | — | — |
| 2011-10-18 | $38.19 | $38.19 | 10,295 | — | — |
| 2011-10-17 | $38.29 | $38.29 | 5,442 | — | — |
| 2011-10-14 | $38.76 | $38.76 | 3,189 | — | — |
| 2011-10-13 | $39.14 | $39.14 | 5,663 | — | — |
| 2011-10-12 | $37.90 | $37.90 | 16,379 | — | — |
| 2011-10-11 | $38.29 | $38.29 | 9,347 | — | — |
| 2011-10-10 | $37.33 | $37.33 | 23,695 | — | — |
| 2011-10-07 | $37.62 | $37.62 | 9,905 | — | — |
| 2011-10-06 | $37.72 | $37.72 | 5,758 | — | — |
| 2011-10-05 | $33.92 | $33.92 | 5,053 | — | — |
| 2011-10-04 | $32.97 | $32.97 | 15,505 | — | — |
| 2011-10-03 | $31.83 | $31.83 | 15,821 | — | — |
| 2011-09-30 | $33.06 | $33.06 | 12,884 | — | — |
| 2011-09-29 | $33.92 | $33.92 | 4,189 | — | — |
| 2011-09-28 | $34.87 | $34.87 | 7,832 | — | — |
| 2011-09-27 | $36.86 | $36.86 | 7,789 | — | — |
| 2011-09-26 | $36.38 | $36.38 | 6,126 | — | — |
| 2011-09-23 | $36.76 | $36.76 | 5,063 | — | — |
| 2011-09-22 | $38.19 | $38.19 | 9,200 | — | — |
| 2011-09-21 | $39.99 | $39.99 | 5,863 | — | — |
| 2011-09-20 | $41.71 | $41.71 | 6,337 | — | — |
| 2011-09-19 | $42.94 | $42.94 | 10,042 | — | — |
| 2011-09-16 | $42.75 | $42.75 | 10,368 | — | — |
| 2011-09-15 | $41.33 | $41.33 | 4,695 | — | — |
| 2011-09-14 | $40.76 | $40.76 | 7,516 | — | — |
| 2011-09-13 | $41.13 | $41.13 | 18,600 | — | — |
| 2011-09-12 | $41.80 | $41.80 | 11,295 | — | — |
| 2011-09-09 | $37.15 | $37.15 | 5,389 | — | — |
| 2011-09-08 | $36.67 | $36.67 | 5,768 | — | — |
| 2011-09-07 | $35.24 | $35.24 | 5,063 | — | — |
| 2011-09-06 | $34.49 | $34.49 | 8,032 | — | — |
| 2011-09-02 | $35.15 | $35.15 | 7,053 | — | — |
| 2011-09-01 | $35.81 | $35.81 | 3,821 | — | — |
| 2011-08-31 | $36.01 | $36.01 | 11,011 | — | — |
| 2011-08-30 | $36.10 | $36.10 | 3,095 | — | — |
| 2011-08-29 | $36.20 | $36.20 | 11,168 | — | — |
| 2011-08-26 | $35.53 | $35.53 | 12,589 | — | — |
| 2011-08-25 | $35.15 | $35.15 | 2,579 | — | — |
| 2011-08-24 | $35.53 | $35.53 | 5,916 | — | — |
| 2011-08-23 | $35.34 | $35.34 | 6,926 | — | — |
| 2011-08-22 | $34.87 | $34.87 | 10,316 | — | — |
| 2011-08-19 | $35.63 | $35.63 | 7,253 | — | — |
| 2011-08-18 | $36.01 | $36.01 | 9,189 | — | — |
| 2011-08-17 | $37.43 | $37.43 | 14,526 | — | — |
| 2011-08-16 | $37.24 | $37.24 | 6,589 | — | — |
| 2011-08-15 | $37.05 | $37.05 | 9,589 | — | — |
| 2011-08-12 | $36.20 | $36.20 | 6,589 | — | — |
| 2011-08-11 | $35.91 | $35.91 | 12,421 | — | — |
| 2011-08-10 | $34.49 | $34.49 | 15,179 | — | — |
| 2011-08-09 | $34.11 | $34.11 | 26,253 | — | — |
| 2011-08-08 | $32.30 | $32.30 | 35,189 | — | — |
| 2011-08-05 | $37.05 | $37.05 | 41,368 | — | — |
| 2011-08-04 | $38.95 | $38.95 | 34,137 | — | — |
| 2011-08-03 | $40.76 | $40.76 | 10,263 | — | — |
| 2011-08-02 | $41.80 | $41.80 | 11,589 | — | — |
| 2011-08-01 | $41.23 | $41.23 | 7,705 | — | — |
| 2011-07-29 | $42.47 | $42.47 | 24,695 | — | — |
| 2011-07-28 | $42.85 | $42.85 | 23,989 | — | — |
| 2011-07-27 | $43.22 | $43.22 | 8,558 | — | — |
| 2011-07-26 | $44.37 | $44.37 | 16,368 | — | — |
| 2011-07-25 | $44.94 | $44.94 | 17,989 | — | — |
| 2011-07-22 | $43.22 | $43.22 | 8,884 | — | — |
| 2011-07-21 | $42.94 | $42.94 | 13,221 | — | — |
| 2011-07-20 | $42.28 | $42.28 | 5,453 | — | — |
| 2011-07-19 | $42.47 | $42.47 | 44,105 | — | — |
| 2011-07-18 | $43.51 | $43.51 | 35,084 | — | — |
| 2011-07-15 | $46.17 | $46.17 | 34,295 | — | — |
| 2011-07-14 | $47.03 | $47.03 | 20,568 | — | — |
| 2011-07-13 | $49.31 | $49.31 | 12,916 | — | — |
| 2011-07-12 | $49.12 | $49.12 | 2,958 | — | — |
| 2011-07-11 | $49.12 | $49.12 | 8,611 | — | — |
| 2011-07-08 | $49.88 | $49.88 | 4,253 | — | — |
| 2011-07-07 | $50.54 | $50.54 | 20,421 | — | — |
| 2011-07-06 | $50.63 | $50.63 | 30,400 | — | — |
| 2011-07-05 | $52.15 | $52.15 | 27,611 | — | — |
| 2011-07-01 | $51.87 | $51.87 | 13,305 | — | — |
| 2011-06-30 | $53.01 | $53.01 | 5,895 | — | — |
| 2011-06-29 | $51.87 | $51.87 | 7,474 | — | — |
| 2011-06-28 | $51.68 | $51.68 | 32,842 | — | — |
| 2011-06-27 | $49.40 | $49.40 | 20,989 | — | — |
| 2011-06-24 | $49.78 | $49.78 | 8,516 | — | — |
| 2011-06-23 | $50.83 | $50.83 | 7,274 | — | — |
| 2011-06-22 | $51.40 | $51.40 | 7,568 | — | — |
| 2011-06-21 | $50.83 | $50.83 | 8,442 | — | — |
| 2011-06-20 | $51.21 | $51.21 | 6,842 | — | — |
| 2011-06-17 | $51.01 | $51.01 | 15,916 | — | — |
| 2011-06-16 | $51.87 | $51.87 | 12,695 | — | — |
| 2011-06-15 | $52.92 | $52.92 | 8,305 | — | — |
| 2011-06-14 | $53.96 | $53.96 | 5,674 | — | — |
| 2011-06-13 | $53.39 | $53.39 | 17,568 | — | — |
| 2011-06-10 | $54.72 | $54.72 | 18,684 | — | — |
| 2011-06-09 | $56.62 | $56.62 | 21,989 | — | — |
| 2011-06-08 | $57.76 | $57.76 | 11,074 | — | — |
| 2011-06-07 | $57.19 | $57.19 | 6,253 | — | — |
| 2011-06-06 | $57.57 | $57.57 | 21,832 | — | — |
| 2011-06-03 | $58.42 | $58.42 | 10,211 | — | — |
| 2011-06-02 | $58.90 | $58.90 | 18,116 | — | — |
| 2011-06-01 | $58.99 | $58.99 | 10,316 | — | — |
| 2011-05-31 | $60.61 | $60.61 | 16,442 | — | — |
| 2011-05-27 | $60.51 | $60.51 | 31,632 | — | — |
| 2011-05-26 | $59.38 | $59.38 | 28,442 | — | — |
| 2011-05-25 | $57.67 | $57.67 | 8,547 | — | — |
| 2011-05-24 | $57.00 | $57.00 | 6,063 | — | — |
| 2011-05-23 | $57.29 | $57.29 | 4,726 | — | — |
| 2011-05-20 | $57.38 | $57.38 | 10,842 | — | — |
| 2011-05-19 | $57.19 | $57.19 | 11,526 | — | — |
| 2011-05-18 | $57.19 | $57.19 | 16,221 | — | — |
| 2011-05-17 | $57.00 | $57.00 | 29,400 | — | — |
| 2011-05-16 | $57.95 | $57.95 | 18,432 | — | — |
| 2011-05-13 | $54.53 | $54.53 | 8,105 | — | — |
| 2011-05-12 | $54.72 | $54.72 | 6,547 | — | — |
| 2011-05-11 | $54.81 | $54.81 | 9,979 | — | — |
| 2011-05-10 | $54.24 | $54.24 | 4,789 | — | — |
| 2011-05-09 | $53.96 | $53.96 | 6,105 | — | — |
| 2011-05-06 | $53.77 | $53.77 | 7,053 | — | — |
| 2011-05-05 | $52.82 | $52.82 | 15,495 | — | — |
| 2011-05-04 | $54.06 | $54.06 | 5,916 | — | — |
| 2011-05-03 | $55.20 | $55.20 | 12,632 | — | — |
| 2011-05-02 | $56.43 | $56.43 | 14,947 | — | — |
| 2011-04-29 | $57.95 | $57.95 | 15,684 | — | — |
| 2011-04-28 | $57.38 | $57.38 | 9,579 | — | — |
| 2011-04-27 | $54.53 | $54.53 | 10,000 | — | — |
| 2011-04-26 | $54.91 | $54.91 | 24,463 | — | — |
| 2011-04-25 | $54.44 | $54.44 | 14,832 | — | — |
| 2011-04-21 | $52.35 | $52.35 | 10,705 | — | — |
| 2011-04-20 | $52.06 | $52.06 | 15,989 | — | — |
| 2011-04-19 | $51.97 | $51.97 | 22,884 | — | — |
| 2011-04-18 | $53.20 | $53.20 | 10,021 | — | — |
| 2011-04-15 | $53.87 | $53.87 | 11,221 | — | — |
| 2011-04-14 | $53.96 | $53.96 | 11,400 | — | — |
| 2011-04-13 | $53.77 | $53.77 | 7,474 | — | — |
| 2011-04-12 | $53.49 | $53.49 | 15,916 | — | — |
| 2011-04-11 | $54.72 | $54.72 | 12,095 | — | — |
| 2011-04-08 | $54.81 | $54.81 | 11,779 | — | — |
| 2011-04-07 | $54.81 | $54.81 | 16,579 | — | — |
| 2011-04-06 | $54.44 | $54.44 | 16,021 | — | — |
| 2011-04-05 | $54.81 | $54.81 | 25,200 | — | — |
| 2011-04-04 | $55.10 | $55.10 | 12,653 | — | — |
| 2011-04-01 | $55.58 | $55.58 | 10,253 | — | — |
| 2011-03-31 | $55.38 | $55.38 | 10,274 | — | — |
| 2011-03-30 | $55.20 | $55.20 | 7,768 | — | — |
| 2011-03-29 | $54.72 | $54.72 | 15,084 | — | — |
| 2011-03-28 | $54.72 | $54.72 | 11,011 | — | — |
| 2011-03-25 | $54.72 | $54.72 | 18,063 | — | — |
| 2011-03-24 | $54.63 | $54.63 | 10,053 | — | — |
| 2011-03-23 | $55.10 | $55.10 | 9,853 | — | — |
| 2011-03-22 | $54.63 | $54.63 | 11,295 | — | — |
| 2011-03-21 | $54.44 | $54.44 | 14,095 | — | — |
| 2011-03-18 | $54.06 | $54.06 | 12,316 | — | — |
| 2011-03-17 | $53.67 | $53.67 | 19,642 | — | — |
| 2011-03-16 | $54.63 | $54.63 | 20,800 | — | — |
| 2011-03-15 | $55.67 | $55.67 | 31,695 | — | — |
| 2011-03-14 | $56.81 | $56.81 | 21,421 | — | — |
| 2011-03-11 | $58.14 | $58.14 | 12,158 | — | — |
| 2011-03-10 | $57.95 | $57.95 | 38,137 | — | — |
| 2011-03-09 | $58.81 | $58.81 | 15,979 | — | — |
| 2011-03-08 | $59.47 | $59.47 | 10,305 | — | — |
| 2011-03-07 | $60.04 | $60.04 | 5,116 | — | — |
| 2011-03-04 | $60.42 | $60.42 | 5,979 | — | — |
| 2011-03-03 | $60.90 | $60.90 | 20,095 | — | — |
| 2011-03-02 | $61.18 | $61.18 | 10,642 | — | — |
| 2011-03-01 | $60.23 | $60.23 | 4,779 | — | — |
| 2011-02-28 | $60.51 | $60.51 | 14,000 | — | — |
| 2011-02-25 | $60.13 | $60.13 | 5,979 | — | — |
| 2011-02-24 | $59.47 | $59.47 | 8,537 | — | — |
| 2011-02-23 | $59.28 | $59.28 | 24,274 | — | — |
| 2011-02-22 | $59.28 | $59.28 | 20,200 | — | — |
| 2011-02-18 | $60.90 | $60.90 | 7,863 | — | — |
| 2011-02-17 | $61.18 | $61.18 | 3,863 | — | — |
| 2011-02-16 | $61.08 | $61.08 | 15,568 | — | — |
| 2011-02-15 | $61.65 | $61.65 | 19,242 | — | — |
| 2011-02-14 | $61.56 | $61.56 | 30,095 | — | — |
| 2011-02-11 | $58.71 | $58.71 | 22,768 | — | — |
| 2011-02-10 | $57.76 | $57.76 | 9,811 | — | — |
| 2011-02-09 | $57.76 | $57.76 | 10,463 | — | — |
| 2011-02-08 | $58.33 | $58.33 | 15,663 | — | — |
| 2011-02-07 | $59.09 | $59.09 | 17,211 | — | — |
| 2011-02-04 | $58.99 | $58.99 | 10,337 | — | — |
| 2011-02-03 | $59.56 | $59.56 | 14,958 | — | — |
| 2011-02-02 | $60.04 | $60.04 | 10,011 | — | — |
| 2011-02-01 | $59.47 | $59.47 | 17,632 | — | — |
| 2011-01-31 | $59.47 | $59.47 | 10,558 | — | — |
| 2011-01-28 | $60.42 | $60.42 | 35,684 | — | — |
| 2011-01-27 | $58.90 | $58.90 | 19,116 | — | — |
| 2011-01-26 | $60.61 | $60.61 | 23,653 | — | — |
| 2011-01-25 | $62.22 | $62.22 | 41,042 | — | — |
| 2011-01-24 | $59.76 | $59.76 | 26,832 | — | — |
| 2011-01-21 | $57.86 | $57.86 | 36,589 | — | — |
| 2011-01-20 | $58.99 | $58.99 | 26,263 | — | — |
| 2011-01-19 | $60.61 | $60.61 | 33,747 | — | — |
| 2011-01-18 | $63.37 | $63.37 | 58,084 | — | — |
| 2011-01-14 | $59.85 | $59.85 | 9,105 | — | — |
| 2011-01-13 | $60.23 | $60.23 | 14,642 | — | — |
| 2011-01-12 | $59.85 | $59.85 | 29,105 | — | — |
| 2011-01-11 | $59.66 | $59.66 | 28,284 | — | — |
| 2011-01-10 | $59.95 | $59.94 | 11,358 | — | — |
| 2011-01-07 | $59.95 | $59.94 | 52,484 | — | — |
| 2011-01-06 | $60.23 | $60.23 | 19,979 | — | — |
| 2011-01-05 | $61.08 | $61.08 | 12,716 | — | — |
| 2011-01-04 | $63.17 | $63.17 | 38,916 | — | — |
| 2011-01-03 | $63.65 | $63.65 | 12,547 | — | — |