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
- 2007-02-09 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 | $43.70 | $43.70 | 7,610 | — | — |
| 2011-12-29 | $43.90 | $43.90 | 4,070 | — | — |
| 2011-12-28 | $44.60 | $44.60 | 2,550 | — | — |
| 2011-12-27 | $47.10 | $47.10 | 1,360 | — | — |
| 2011-12-23 | $48.00 | $48.00 | 3,510 | — | — |
| 2011-12-22 | $48.00 | $48.00 | 4,440 | — | — |
| 2011-12-21 | $47.10 | $47.10 | 7,050 | — | — |
| 2011-12-20 | $49.20 | $49.20 | 7,330 | — | — |
| 2011-12-19 | $46.50 | $46.50 | 4,750 | — | — |
| 2011-12-16 | $48.90 | $48.90 | 14,080 | — | — |
| 2011-12-15 | $50.00 | $50.00 | 11,370 | — | — |
| 2011-12-14 | $48.20 | $48.20 | 6,020 | — | — |
| 2011-12-13 | $48.70 | $48.70 | 6,160 | — | — |
| 2011-12-12 | $48.80 | $48.80 | 6,270 | — | — |
| 2011-12-09 | $49.50 | $49.50 | 6,600 | — | — |
| 2011-12-08 | $44.40 | $44.40 | 7,100 | — | — |
| 2011-12-07 | $46.40 | $46.40 | 6,030 | — | — |
| 2011-12-06 | $47.10 | $47.10 | 9,960 | — | — |
| 2011-12-05 | $47.40 | $47.40 | 9,740 | — | — |
| 2011-12-02 | $45.40 | $45.40 | 18,490 | — | — |
| 2011-12-01 | $41.90 | $41.90 | 9,840 | — | — |
| 2011-11-30 | $41.10 | $41.10 | 11,510 | — | — |
| 2011-11-29 | $39.50 | $39.50 | 5,230 | — | — |
| 2011-11-28 | $40.10 | $40.10 | 7,480 | — | — |
| 2011-11-25 | $38.10 | $38.10 | 3,900 | — | — |
| 2011-11-23 | $38.80 | $38.80 | 7,530 | — | — |
| 2011-11-22 | $40.70 | $40.70 | 6,630 | — | — |
| 2011-11-21 | $41.10 | $41.10 | 10,250 | — | — |
| 2011-11-18 | $40.40 | $40.40 | 7,050 | — | — |
| 2011-11-17 | $39.40 | $39.40 | 6,610 | — | — |
| 2011-11-16 | $38.70 | $38.70 | 6,010 | — | — |
| 2011-11-15 | $40.50 | $40.50 | 6,190 | — | — |
| 2011-11-14 | $38.80 | $38.80 | 8,050 | — | — |
| 2011-11-11 | $40.50 | $40.50 | 12,240 | — | — |
| 2011-11-10 | $36.90 | $36.90 | 23,380 | — | — |
| 2011-11-09 | $39.60 | $39.60 | 48,680 | — | — |
| 2011-11-08 | $51.00 | $51.00 | 6,570 | — | — |
| 2011-11-07 | $50.40 | $50.40 | 4,890 | — | — |
| 2011-11-04 | $51.50 | $51.50 | 2,540 | — | — |
| 2011-11-03 | $52.80 | $52.80 | 8,030 | — | — |
| 2011-11-02 | $53.70 | $53.70 | 6,300 | — | — |
| 2011-11-01 | $51.20 | $51.20 | 11,000 | — | — |
| 2011-10-31 | $56.00 | $56.00 | 4,280 | — | — |
| 2011-10-28 | $59.70 | $59.70 | 3,950 | — | — |
| 2011-10-27 | $60.00 | $60.00 | 11,790 | — | — |
| 2011-10-26 | $58.30 | $58.30 | 5,440 | — | — |
| 2011-10-25 | $59.50 | $59.50 | 9,310 | — | — |
| 2011-10-24 | $60.00 | $60.00 | 7,310 | — | — |
| 2011-10-21 | $58.60 | $58.60 | 5,560 | — | — |
| 2011-10-20 | $58.30 | $58.30 | 11,570 | — | — |
| 2011-10-19 | $58.50 | $58.50 | 15,290 | — | — |
| 2011-10-18 | $55.60 | $55.60 | 5,560 | — | — |
| 2011-10-17 | $53.80 | $53.80 | 5,950 | — | — |
| 2011-10-14 | $57.80 | $57.80 | 4,970 | — | — |
| 2011-10-13 | $55.80 | $55.80 | 4,490 | — | — |
| 2011-10-12 | $57.00 | $57.00 | 6,490 | — | — |
| 2011-10-11 | $54.20 | $54.20 | 7,040 | — | — |
| 2011-10-10 | $54.00 | $54.00 | 7,200 | — | — |
| 2011-10-07 | $52.80 | $52.80 | 4,960 | — | — |
| 2011-10-06 | $53.40 | $53.40 | 3,390 | — | — |
| 2011-10-05 | $51.60 | $51.60 | 5,680 | — | — |
| 2011-10-04 | $51.50 | $51.50 | 5,780 | — | — |
| 2011-10-03 | $46.70 | $46.70 | 12,530 | — | — |
| 2011-09-30 | $50.70 | $50.70 | 11,650 | — | — |
| 2011-09-29 | $50.30 | $50.30 | 8,140 | — | — |
| 2011-09-28 | $47.30 | $47.30 | 9,810 | — | — |
| 2011-09-27 | $47.20 | $47.20 | 6,590 | — | — |
| 2011-09-26 | $43.50 | $43.50 | 4,240 | — | — |
| 2011-09-23 | $43.20 | $43.20 | 6,910 | — | — |
| 2011-09-22 | $43.10 | $43.10 | 7,490 | — | — |
| 2011-09-21 | $44.70 | $44.70 | 8,070 | — | — |
| 2011-09-20 | $45.30 | $45.30 | 5,040 | — | — |
| 2011-09-19 | $47.30 | $47.30 | 4,970 | — | — |
| 2011-09-16 | $47.80 | $47.80 | 10,950 | — | — |
| 2011-09-15 | $48.40 | $48.40 | 9,130 | — | — |
| 2011-09-14 | $49.40 | $49.40 | 8,780 | — | — |
| 2011-09-13 | $51.80 | $51.80 | 7,820 | — | — |
| 2011-09-12 | $52.90 | $52.90 | 4,140 | — | — |
| 2011-09-09 | $55.10 | $55.10 | 4,880 | — | — |
| 2011-09-08 | $58.10 | $58.10 | 4,940 | — | — |
| 2011-09-07 | $59.00 | $59.00 | 4,470 | — | — |
| 2011-09-06 | $56.20 | $56.20 | 4,440 | — | — |
| 2011-09-02 | $57.10 | $57.10 | 5,500 | — | — |
| 2011-09-01 | $59.10 | $59.10 | 3,950 | — | — |
| 2011-08-31 | $63.20 | $63.20 | 8,260 | — | — |
| 2011-08-30 | $63.30 | $63.30 | 4,300 | — | — |
| 2011-08-29 | $64.00 | $64.00 | 3,990 | — | — |
| 2011-08-26 | $60.60 | $60.60 | 2,350 | — | — |
| 2011-08-25 | $59.70 | $59.70 | 4,030 | — | — |
| 2011-08-24 | $61.50 | $61.50 | 4,930 | — | — |
| 2011-08-23 | $60.70 | $60.70 | 7,880 | — | — |
| 2011-08-22 | $57.90 | $57.90 | 8,710 | — | — |
| 2011-08-19 | $57.50 | $57.50 | 6,000 | — | — |
| 2011-08-18 | $60.00 | $60.00 | 6,660 | — | — |
| 2011-08-17 | $63.20 | $63.20 | 11,520 | — | — |
| 2011-08-16 | $64.40 | $64.40 | 9,630 | — | — |
| 2011-08-15 | $64.40 | $64.40 | 5,080 | — | — |
| 2011-08-12 | $60.70 | $60.70 | 8,010 | — | — |
| 2011-08-11 | $60.80 | $60.80 | 21,080 | — | — |
| 2011-08-10 | $60.30 | $60.30 | 28,930 | — | — |
| 2011-08-09 | $70.00 | $70.00 | 13,500 | — | — |
| 2011-08-08 | $69.50 | $69.50 | 20,470 | — | — |
| 2011-08-05 | $70.60 | $70.60 | 21,630 | — | — |
| 2011-08-04 | $69.60 | $69.60 | 10,150 | — | — |
| 2011-08-03 | $72.20 | $72.20 | 29,360 | — | — |
| 2011-08-02 | $74.20 | $74.20 | 17,760 | — | — |
| 2011-08-01 | $74.20 | $74.20 | 6,270 | — | — |
| 2011-07-29 | $74.90 | $74.90 | 3,110 | — | — |
| 2011-07-28 | $75.00 | $75.00 | 3,950 | — | — |
| 2011-07-27 | $71.40 | $71.40 | 5,170 | — | — |
| 2011-07-26 | $71.90 | $71.90 | 14,150 | — | — |
| 2011-07-25 | $73.00 | $73.00 | 6,670 | — | — |
| 2011-07-22 | $74.40 | $74.40 | 4,410 | — | — |
| 2011-07-21 | $76.40 | $76.40 | 2,990 | — | — |
| 2011-07-20 | $76.20 | $76.20 | 2,780 | — | — |
| 2011-07-19 | $75.70 | $75.70 | 5,870 | — | — |
| 2011-07-18 | $74.30 | $74.30 | 3,990 | — | — |
| 2011-07-15 | $77.80 | $77.80 | 4,750 | — | — |
| 2011-07-14 | $77.70 | $77.70 | 3,250 | — | — |
| 2011-07-13 | $78.50 | $78.50 | 2,860 | — | — |
| 2011-07-12 | $78.30 | $78.30 | 4,660 | — | — |
| 2011-07-11 | $77.60 | $77.60 | 3,210 | — | — |
| 2011-07-08 | $78.20 | $78.20 | 3,410 | — | — |
| 2011-07-07 | $77.00 | $77.00 | 16,170 | — | — |
| 2011-07-06 | $76.00 | $76.00 | 9,580 | — | — |
| 2011-07-05 | $75.80 | $75.80 | 4,800 | — | — |
| 2011-07-01 | $76.50 | $76.50 | 5,020 | — | — |
| 2011-06-30 | $76.60 | $76.60 | 2,600 | — | — |
| 2011-06-29 | $74.50 | $74.50 | 2,640 | — | — |
| 2011-06-28 | $76.90 | $76.90 | 4,090 | — | — |
| 2011-06-27 | $76.30 | $76.30 | 7,250 | — | — |
| 2011-06-24 | $74.00 | $74.00 | 46,830 | — | — |
| 2011-06-23 | $71.60 | $71.60 | 4,890 | — | — |
| 2011-06-22 | $70.80 | $70.80 | 2,600 | — | — |
| 2011-06-21 | $73.00 | $73.00 | 8,730 | — | — |
| 2011-06-20 | $71.90 | $71.90 | 4,110 | — | — |
| 2011-06-17 | $71.60 | $71.60 | 7,370 | — | — |
| 2011-06-16 | $72.80 | $72.80 | 11,240 | — | — |
| 2011-06-15 | $70.70 | $70.70 | 2,860 | — | — |
| 2011-06-14 | $72.90 | $72.90 | 5,440 | — | — |
| 2011-06-13 | $70.50 | $70.50 | 6,810 | — | — |
| 2011-06-10 | $69.20 | $69.20 | 7,750 | — | — |
| 2011-06-09 | $70.40 | $70.40 | 1,360 | — | — |
| 2011-06-08 | $71.20 | $71.20 | 4,610 | — | — |
| 2011-06-07 | $71.30 | $71.30 | 1,960 | — | — |
| 2011-06-06 | $70.50 | $70.50 | 43,700 | — | — |
| 2011-06-03 | $71.40 | $71.40 | 4,530 | — | — |
| 2011-06-02 | $74.30 | $74.30 | 9,840 | — | — |
| 2011-06-01 | $75.00 | $75.00 | 14,150 | — | — |
| 2011-05-31 | $74.90 | $74.90 | 10,530 | — | — |
| 2011-05-27 | $71.80 | $71.80 | 3,380 | — | — |
| 2011-05-26 | $71.30 | $71.30 | 11,510 | — | — |
| 2011-05-25 | $70.80 | $70.80 | 36,220 | — | — |
| 2011-05-24 | $69.00 | $69.00 | 9,800 | — | — |
| 2011-05-23 | $69.90 | $69.90 | 10,420 | — | — |
| 2011-05-20 | $72.50 | $72.50 | 6,320 | — | — |
| 2011-05-19 | $73.20 | $73.20 | 7,580 | — | — |
| 2011-05-18 | $72.80 | $72.80 | 9,460 | — | — |
| 2011-05-17 | $70.90 | $70.90 | 10,860 | — | — |
| 2011-05-16 | $70.80 | $70.80 | 12,200 | — | — |
| 2011-05-13 | $71.40 | $71.40 | 22,990 | — | — |
| 2011-05-12 | $70.10 | $70.10 | 2,760 | — | — |
| 2011-05-11 | $68.70 | $68.70 | 4,840 | — | — |
| 2011-05-10 | $72.00 | $72.00 | 3,430 | — | — |
| 2011-05-09 | $71.50 | $71.50 | 3,770 | — | — |
| 2011-05-06 | $70.70 | $70.70 | 5,900 | — | — |
| 2011-05-05 | $69.70 | $69.70 | 19,820 | — | — |
| 2011-05-04 | $66.20 | $66.20 | 9,400 | — | — |
| 2011-05-03 | $74.10 | $74.10 | 15,760 | — | — |
| 2011-05-02 | $81.50 | $81.50 | 13,020 | — | — |
| 2011-04-29 | $77.60 | $77.60 | 3,300 | — | — |
| 2011-04-28 | $78.00 | $78.00 | 2,170 | — | — |
| 2011-04-27 | $76.00 | $76.00 | 6,400 | — | — |
| 2011-04-26 | $77.40 | $77.40 | 4,750 | — | — |
| 2011-04-25 | $77.80 | $77.80 | 7,060 | — | — |
| 2011-04-21 | $74.60 | $74.60 | 2,500 | — | — |
| 2011-04-20 | $76.00 | $76.00 | 5,200 | — | — |
| 2011-04-19 | $74.50 | $74.50 | 4,340 | — | — |
| 2011-04-18 | $75.20 | $75.20 | 4,110 | — | — |
| 2011-04-15 | $76.70 | $76.70 | 2,330 | — | — |
| 2011-04-14 | $76.00 | $76.00 | 2,460 | — | — |
| 2011-04-13 | $76.60 | $76.60 | 4,570 | — | — |
| 2011-04-12 | $77.80 | $77.80 | 6,070 | — | — |
| 2011-04-11 | $79.90 | $79.90 | 3,270 | — | — |
| 2011-04-08 | $81.10 | $81.10 | 2,460 | — | — |
| 2011-04-07 | $82.70 | $82.70 | 2,530 | — | — |
| 2011-04-06 | $82.90 | $82.90 | 4,390 | — | — |
| 2011-04-05 | $83.90 | $83.90 | 7,200 | — | — |
| 2011-04-04 | $85.50 | $85.50 | 2,490 | — | — |
| 2011-04-01 | $84.80 | $84.80 | 4,130 | — | — |
| 2011-03-31 | $87.00 | $87.00 | 8,150 | — | — |
| 2011-03-30 | $84.20 | $84.20 | 4,390 | — | — |
| 2011-03-29 | $82.50 | $82.50 | 3,330 | — | — |
| 2011-03-28 | $83.00 | $83.00 | 4,520 | — | — |
| 2011-03-25 | $80.00 | $80.00 | 4,560 | — | — |
| 2011-03-24 | $78.30 | $78.30 | 3,240 | — | — |
| 2011-03-23 | $77.50 | $77.50 | 3,420 | — | — |
| 2011-03-22 | $77.30 | $77.30 | 3,800 | — | — |
| 2011-03-21 | $78.10 | $78.10 | 3,030 | — | — |
| 2011-03-18 | $74.70 | $74.70 | 8,200 | — | — |
| 2011-03-17 | $70.70 | $70.70 | 11,130 | — | — |
| 2011-03-16 | $67.50 | $67.50 | 7,130 | — | — |
| 2011-03-15 | $67.60 | $67.60 | 7,390 | — | — |
| 2011-03-14 | $68.20 | $68.20 | 18,430 | — | — |
| 2011-03-11 | $69.60 | $69.60 | 14,210 | — | — |
| 2011-03-10 | $70.90 | $70.90 | 20,880 | — | — |
| 2011-03-09 | $73.60 | $73.60 | 2,150 | — | — |
| 2011-03-08 | $74.00 | $74.00 | 3,270 | — | — |
| 2011-03-07 | $74.60 | $74.60 | 3,830 | — | — |
| 2011-03-04 | $76.00 | $76.00 | 22,630 | — | — |
| 2011-03-03 | $76.50 | $76.50 | 11,730 | — | — |
| 2011-03-02 | $77.10 | $77.10 | 11,320 | — | — |
| 2011-03-01 | $77.00 | $77.00 | 37,940 | — | — |
| 2011-02-28 | $81.20 | $81.20 | 5,320 | — | — |
| 2011-02-25 | $83.50 | $83.50 | 9,390 | — | — |
| 2011-02-24 | $79.00 | $79.00 | 7,340 | — | — |
| 2011-02-23 | $79.90 | $79.90 | 2,890 | — | — |
| 2011-02-22 | $80.60 | $80.60 | 5,100 | — | — |
| 2011-02-18 | $85.20 | $85.20 | 2,680 | — | — |
| 2011-02-17 | $84.50 | $84.50 | 2,510 | — | — |
| 2011-02-16 | $84.60 | $84.60 | 1,760 | — | — |
| 2011-02-15 | $83.90 | $83.90 | 2,710 | — | — |
| 2011-02-14 | $85.60 | $85.60 | 1,080 | — | — |
| 2011-02-11 | $86.60 | $86.60 | 1,850 | — | — |
| 2011-02-10 | $86.00 | $86.00 | 1,390 | — | — |
| 2011-02-09 | $87.00 | $87.00 | 1,520 | — | — |
| 2011-02-08 | $88.60 | $88.60 | 2,020 | — | — |
| 2011-02-07 | $88.30 | $88.30 | 5,210 | — | — |
| 2011-02-04 | $85.30 | $85.30 | 6,480 | — | — |
| 2011-02-03 | $88.60 | $88.60 | 4,910 | — | — |
| 2011-02-02 | $88.00 | $88.00 | 3,400 | — | — |
| 2011-02-01 | $90.60 | $90.60 | 9,030 | — | — |
| 2011-01-31 | $83.00 | $83.00 | 12,870 | — | — |
| 2011-01-28 | $86.70 | $86.70 | 11,010 | — | — |
| 2011-01-27 | $92.20 | $92.20 | 5,040 | — | — |
| 2011-01-26 | $94.70 | $94.70 | 4,950 | — | — |
| 2011-01-25 | $92.10 | $92.10 | 4,890 | — | — |
| 2011-01-24 | $92.80 | $92.80 | 6,700 | — | — |
| 2011-01-21 | $92.70 | $92.70 | 5,490 | — | — |
| 2011-01-20 | $97.50 | $97.50 | 14,360 | — | — |
| 2011-01-19 | $96.80 | $96.80 | 20,970 | — | — |
| 2011-01-18 | $98.50 | $98.50 | 18,090 | — | — |
| 2011-01-14 | $91.90 | $91.90 | 5,580 | — | — |
| 2011-01-13 | $91.20 | $91.20 | 5,050 | — | — |
| 2011-01-12 | $91.20 | $91.20 | 1,880 | — | — |
| 2011-01-11 | $91.30 | $91.30 | 1,950 | — | — |
| 2011-01-10 | $90.20 | $90.20 | 5,390 | — | — |
| 2011-01-07 | $90.20 | $90.20 | 3,010 | — | — |
| 2011-01-06 | $90.10 | $90.10 | 5,350 | — | — |
| 2011-01-05 | $90.50 | $90.50 | 13,920 | — | — |
| 2011-01-04 | $86.30 | $86.30 | 4,350 | — | — |
| 2011-01-03 | $85.90 | $85.90 | 1,750 | — | — |