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
- 1999-10-18 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 | $36.40 | $36.40 | 18,071 | — | — |
| 2011-12-29 | $35.84 | $35.84 | 12,350 | — | — |
| 2011-12-28 | $36.54 | $36.54 | 13,243 | — | — |
| 2011-12-27 | $37.80 | $37.80 | 10,157 | — | — |
| 2011-12-23 | $39.06 | $39.06 | 3,200 | — | — |
| 2011-12-22 | $40.04 | $40.04 | 7,507 | — | — |
| 2011-12-21 | $37.52 | $37.52 | 6,343 | — | — |
| 2011-12-20 | $38.36 | $38.36 | 4,593 | — | — |
| 2011-12-19 | $35.42 | $35.42 | 6,993 | — | — |
| 2011-12-16 | $36.68 | $36.68 | 7,086 | — | — |
| 2011-12-15 | $36.68 | $36.68 | 9,086 | — | — |
| 2011-12-14 | $38.92 | $38.92 | 6,629 | — | — |
| 2011-12-13 | $39.06 | $39.06 | 13,664 | — | — |
| 2011-12-12 | $41.72 | $41.72 | 7,550 | — | — |
| 2011-12-09 | $42.84 | $42.84 | 13,864 | — | — |
| 2011-12-08 | $40.04 | $40.04 | 11,414 | — | — |
| 2011-12-07 | $42.00 | $42.00 | 11,043 | — | — |
| 2011-12-06 | $41.58 | $41.58 | 38,393 | — | — |
| 2011-12-05 | $37.38 | $37.38 | 9,121 | — | — |
| 2011-12-02 | $39.48 | $39.48 | 27,264 | — | — |
| 2011-12-01 | $37.66 | $37.66 | 19,421 | — | — |
| 2011-11-30 | $31.92 | $31.92 | 14,529 | — | — |
| 2011-11-29 | $31.08 | $31.08 | 16,164 | — | — |
| 2011-11-28 | $32.20 | $32.20 | 13,357 | — | — |
| 2011-11-25 | $30.52 | $30.52 | 5,193 | — | — |
| 2011-11-23 | $31.22 | $31.22 | 16,579 | — | — |
| 2011-11-22 | $34.16 | $34.16 | 9,714 | — | — |
| 2011-11-21 | $35.00 | $35.00 | 17,057 | — | — |
| 2011-11-18 | $37.94 | $37.94 | 10,764 | — | — |
| 2011-11-17 | $37.24 | $37.24 | 11,893 | — | — |
| 2011-11-16 | $38.78 | $38.78 | 12,136 | — | — |
| 2011-11-15 | $37.66 | $37.66 | 7,843 | — | — |
| 2011-11-14 | $37.52 | $37.52 | 6,436 | — | — |
| 2011-11-11 | $39.20 | $39.20 | 6,757 | — | — |
| 2011-11-10 | $38.92 | $38.92 | 6,929 | — | — |
| 2011-11-09 | $40.18 | $40.18 | 13,343 | — | — |
| 2011-11-08 | $41.44 | $41.44 | 29,550 | — | — |
| 2011-11-07 | $35.84 | $35.84 | 6,529 | — | — |
| 2011-11-04 | $35.84 | $35.84 | 14,736 | — | — |
| 2011-11-03 | $35.00 | $35.00 | 13,971 | — | — |
| 2011-11-02 | $33.60 | $33.60 | 75,236 | — | — |
| 2011-11-01 | $41.86 | $41.86 | 25,136 | — | — |
| 2011-10-31 | $42.98 | $42.98 | 28,614 | — | — |
| 2011-10-28 | $43.82 | $43.82 | 28,357 | — | — |
| 2011-10-27 | $41.02 | $41.02 | 84,900 | — | — |
| 2011-10-26 | $32.20 | $32.20 | 3,214 | — | — |
| 2011-10-25 | $32.06 | $32.06 | 4,114 | — | — |
| 2011-10-24 | $32.62 | $32.62 | 8,764 | — | — |
| 2011-10-21 | $31.92 | $31.92 | 6,043 | — | — |
| 2011-10-20 | $30.52 | $30.52 | 3,221 | — | — |
| 2011-10-19 | $30.80 | $30.80 | 7,314 | — | — |
| 2011-10-18 | $31.22 | $31.22 | 6,657 | — | — |
| 2011-10-17 | $30.24 | $30.24 | 9,743 | — | — |
| 2011-10-14 | $33.18 | $33.18 | 6,879 | — | — |
| 2011-10-13 | $33.32 | $33.32 | 4,764 | — | — |
| 2011-10-12 | $32.90 | $32.90 | 6,393 | — | — |
| 2011-10-11 | $31.50 | $31.50 | 8,064 | — | — |
| 2011-10-10 | $30.10 | $30.10 | 11,564 | — | — |
| 2011-10-07 | $29.40 | $29.40 | 8,650 | — | — |
| 2011-10-06 | $30.10 | $30.10 | 18,350 | — | — |
| 2011-10-05 | $27.86 | $27.86 | 22,243 | — | — |
| 2011-10-04 | $28.98 | $28.98 | 27,764 | — | — |
| 2011-10-03 | $26.88 | $26.88 | 37,793 | — | — |
| 2011-09-30 | $32.76 | $32.76 | 6,686 | — | — |
| 2011-09-29 | $32.06 | $32.06 | 15,071 | — | — |
| 2011-09-28 | $32.62 | $32.62 | 10,407 | — | — |
| 2011-09-27 | $34.72 | $34.72 | 11,679 | — | — |
| 2011-09-26 | $33.46 | $33.46 | 11,993 | — | — |
| 2011-09-23 | $33.74 | $33.74 | 17,486 | — | — |
| 2011-09-22 | $32.62 | $32.62 | 23,000 | — | — |
| 2011-09-21 | $35.14 | $35.14 | 6,850 | — | — |
| 2011-09-20 | $36.54 | $36.54 | 6,400 | — | — |
| 2011-09-19 | $37.52 | $37.52 | 2,836 | — | — |
| 2011-09-16 | $38.50 | $38.50 | 13,321 | — | — |
| 2011-09-15 | $37.80 | $37.80 | 9,364 | — | — |
| 2011-09-14 | $37.80 | $37.80 | 6,336 | — | — |
| 2011-09-13 | $36.82 | $36.82 | 10,657 | — | — |
| 2011-09-12 | $35.14 | $35.14 | 8,743 | — | — |
| 2011-09-09 | $35.84 | $35.84 | 6,836 | — | — |
| 2011-09-08 | $37.24 | $37.24 | 5,786 | — | — |
| 2011-09-07 | $37.38 | $37.38 | 8,029 | — | — |
| 2011-09-06 | $35.00 | $35.00 | 14,350 | — | — |
| 2011-09-02 | $36.82 | $36.82 | 11,329 | — | — |
| 2011-09-01 | $39.20 | $39.20 | 3,400 | — | — |
| 2011-08-31 | $40.04 | $40.04 | 8,643 | — | — |
| 2011-08-30 | $38.50 | $38.50 | 6,743 | — | — |
| 2011-08-29 | $38.08 | $38.08 | 10,021 | — | — |
| 2011-08-26 | $37.10 | $37.10 | 6,464 | — | — |
| 2011-08-25 | $35.70 | $35.70 | 5,857 | — | — |
| 2011-08-24 | $37.52 | $37.52 | 8,114 | — | — |
| 2011-08-23 | $37.24 | $37.24 | 10,086 | — | — |
| 2011-08-22 | $34.30 | $34.30 | 15,186 | — | — |
| 2011-08-19 | $35.28 | $35.28 | 19,979 | — | — |
| 2011-08-18 | $35.28 | $35.28 | 25,950 | — | — |
| 2011-08-17 | $37.94 | $37.94 | 8,921 | — | — |
| 2011-08-16 | $39.34 | $39.34 | 15,957 | — | — |
| 2011-08-15 | $39.90 | $39.90 | 14,921 | — | — |
| 2011-08-12 | $39.62 | $39.62 | 13,279 | — | — |
| 2011-08-11 | $39.48 | $39.48 | 25,971 | — | — |
| 2011-08-10 | $38.08 | $38.08 | 51,700 | — | — |
| 2011-08-09 | $35.00 | $35.00 | 69,693 | — | — |
| 2011-08-08 | $32.34 | $32.34 | 73,686 | — | — |
| 2011-08-05 | $39.34 | $39.34 | 56,371 | — | — |
| 2011-08-04 | $43.26 | $43.26 | 41,514 | — | — |
| 2011-08-03 | $49.42 | $49.42 | 73,114 | — | — |
| 2011-08-02 | $54.04 | $54.04 | 59,364 | — | — |
| 2011-08-01 | $59.36 | $59.36 | 61,729 | — | — |
| 2011-07-29 | $58.52 | $58.52 | 39,986 | — | — |
| 2011-07-28 | $55.86 | $55.86 | 23,307 | — | — |
| 2011-07-27 | $57.12 | $57.12 | 52,757 | — | — |
| 2011-07-26 | $62.16 | $62.16 | 164,164 | — | — |
| 2011-07-25 | $50.26 | $50.26 | 25,621 | — | — |
| 2011-07-22 | $52.08 | $52.08 | 26,879 | — | — |
| 2011-07-21 | $48.02 | $48.02 | 32,264 | — | — |
| 2011-07-20 | $46.34 | $46.34 | 12,136 | — | — |
| 2011-07-19 | $47.32 | $47.32 | 13,436 | — | — |
| 2011-07-18 | $44.38 | $44.38 | 12,364 | — | — |
| 2011-07-15 | $46.20 | $46.20 | 6,071 | — | — |
| 2011-07-14 | $44.94 | $44.94 | 14,964 | — | — |
| 2011-07-13 | $45.78 | $45.78 | 18,043 | — | — |
| 2011-07-12 | $47.18 | $47.18 | 22,300 | — | — |
| 2011-07-11 | $51.80 | $51.80 | 10,771 | — | — |
| 2011-07-08 | $54.18 | $54.18 | 21,757 | — | — |
| 2011-07-07 | $56.56 | $56.56 | 40,079 | — | — |
| 2011-07-06 | $57.26 | $57.26 | 36,129 | — | — |
| 2011-07-05 | $49.14 | $49.14 | 12,164 | — | — |
| 2011-07-01 | $50.68 | $50.68 | 38,793 | — | — |
| 2011-06-30 | $47.18 | $47.18 | 20,357 | — | — |
| 2011-06-29 | $44.38 | $44.38 | 7,793 | — | — |
| 2011-06-28 | $43.54 | $43.54 | 8,179 | — | — |
| 2011-06-27 | $43.26 | $43.26 | 8,800 | — | — |
| 2011-06-24 | $43.12 | $43.12 | 10,979 | — | — |
| 2011-06-23 | $43.96 | $43.96 | 8,564 | — | — |
| 2011-06-22 | $42.84 | $42.84 | 20,936 | — | — |
| 2011-06-21 | $43.54 | $43.54 | 18,429 | — | — |
| 2011-06-20 | $43.68 | $43.68 | 26,943 | — | — |
| 2011-06-17 | $37.80 | $37.80 | 11,100 | — | — |
| 2011-06-16 | $37.80 | $37.80 | 4,836 | — | — |
| 2011-06-15 | $38.22 | $38.22 | 12,393 | — | — |
| 2011-06-14 | $38.22 | $38.22 | 16,379 | — | — |
| 2011-06-13 | $37.52 | $37.52 | 12,736 | — | — |
| 2011-06-10 | $39.06 | $39.06 | 13,064 | — | — |
| 2011-06-09 | $37.66 | $37.66 | 14,086 | — | — |
| 2011-06-08 | $38.78 | $38.78 | 22,421 | — | — |
| 2011-06-07 | $36.40 | $36.40 | 18,393 | — | — |
| 2011-06-06 | $37.80 | $37.80 | 11,064 | — | — |
| 2011-06-03 | $39.34 | $39.34 | 22,171 | — | — |
| 2011-06-02 | $41.58 | $41.58 | 8,179 | — | — |
| 2011-06-01 | $41.86 | $41.86 | 12,929 | — | — |
| 2011-05-31 | $43.26 | $43.26 | 21,843 | — | — |
| 2011-05-27 | $44.24 | $44.24 | 30,579 | — | — |
| 2011-05-26 | $39.90 | $39.90 | 14,150 | — | — |
| 2011-05-25 | $38.08 | $38.08 | 9,986 | — | — |
| 2011-05-24 | $36.82 | $36.82 | 17,471 | — | — |
| 2011-05-23 | $37.66 | $37.66 | 15,471 | — | — |
| 2011-05-20 | $37.80 | $37.80 | 24,150 | — | — |
| 2011-05-19 | $36.82 | $36.82 | 46,814 | — | — |
| 2011-05-18 | $39.62 | $39.62 | 22,657 | — | — |
| 2011-05-17 | $37.80 | $37.80 | 48,914 | — | — |
| 2011-05-16 | $39.76 | $39.76 | 40,100 | — | — |
| 2011-05-13 | $43.68 | $43.68 | 7,571 | — | — |
| 2011-05-12 | $44.94 | $44.94 | 8,679 | — | — |
| 2011-05-11 | $43.82 | $43.82 | 11,114 | — | — |
| 2011-05-10 | $44.80 | $44.80 | 17,157 | — | — |
| 2011-05-09 | $43.54 | $43.54 | 22,836 | — | — |
| 2011-05-06 | $45.36 | $45.36 | 15,286 | — | — |
| 2011-05-05 | $45.50 | $45.50 | 20,757 | — | — |
| 2011-05-04 | $45.78 | $45.78 | 99,014 | — | — |
| 2011-05-03 | $51.10 | $51.10 | 19,286 | — | — |
| 2011-05-02 | $52.92 | $52.92 | 23,371 | — | — |
| 2011-04-29 | $52.22 | $52.22 | 13,000 | — | — |
| 2011-04-28 | $51.52 | $51.52 | 15,429 | — | — |
| 2011-04-27 | $53.48 | $53.48 | 18,429 | — | — |
| 2011-04-26 | $53.76 | $53.76 | 12,971 | — | — |
| 2011-04-25 | $53.20 | $53.20 | 15,936 | — | — |
| 2011-04-21 | $51.52 | $51.52 | 13,014 | — | — |
| 2011-04-20 | $49.56 | $49.56 | 29,279 | — | — |
| 2011-04-19 | $49.98 | $49.98 | 15,193 | — | — |
| 2011-04-18 | $49.84 | $49.84 | 28,171 | — | — |
| 2011-04-15 | $52.08 | $52.08 | 24,821 | — | — |
| 2011-04-14 | $54.88 | $54.88 | 15,400 | — | — |
| 2011-04-13 | $55.58 | $55.58 | 17,871 | — | — |
| 2011-04-12 | $56.70 | $56.70 | 41,243 | — | — |
| 2011-04-11 | $56.00 | $56.00 | 152,429 | — | — |
| 2011-04-08 | $68.18 | $68.18 | 18,407 | — | — |
| 2011-04-07 | $70.00 | $70.00 | 8,586 | — | — |
| 2011-04-06 | $70.42 | $70.42 | 5,986 | — | — |
| 2011-04-05 | $71.12 | $71.12 | 9,264 | — | — |
| 2011-04-04 | $70.00 | $70.00 | 12,107 | — | — |
| 2011-04-01 | $68.88 | $68.88 | 12,314 | — | — |
| 2011-03-31 | $68.60 | $68.60 | 25,486 | — | — |
| 2011-03-30 | $70.70 | $70.70 | 14,279 | — | — |
| 2011-03-29 | $67.76 | $67.76 | 11,414 | — | — |
| 2011-03-28 | $66.36 | $66.36 | 8,314 | — | — |
| 2011-03-25 | $66.36 | $66.36 | 11,750 | — | — |
| 2011-03-24 | $67.62 | $67.62 | 16,593 | — | — |
| 2011-03-23 | $65.94 | $65.94 | 13,043 | — | — |
| 2011-03-22 | $65.10 | $65.10 | 8,850 | — | — |
| 2011-03-21 | $66.64 | $66.64 | 16,107 | — | — |
| 2011-03-18 | $63.28 | $63.28 | 15,043 | — | — |
| 2011-03-17 | $63.70 | $63.70 | 13,243 | — | — |
| 2011-03-16 | $64.82 | $64.82 | 30,136 | — | — |
| 2011-03-15 | $64.82 | $64.82 | 31,507 | — | — |
| 2011-03-14 | $65.94 | $65.94 | 41,243 | — | — |
| 2011-03-11 | $64.54 | $64.54 | 22,136 | — | — |
| 2011-03-10 | $66.78 | $66.78 | 34,843 | — | — |
| 2011-03-09 | $67.06 | $67.06 | 11,293 | — | — |
| 2011-03-08 | $67.48 | $67.48 | 15,064 | — | — |
| 2011-03-07 | $67.34 | $67.34 | 16,979 | — | — |
| 2011-03-04 | $68.74 | $68.74 | 15,264 | — | — |
| 2011-03-03 | $69.30 | $69.30 | 24,357 | — | — |
| 2011-03-02 | $66.92 | $66.92 | 20,821 | — | — |
| 2011-03-01 | $68.04 | $68.04 | 14,114 | — | — |
| 2011-02-28 | $70.00 | $70.00 | 20,114 | — | — |
| 2011-02-25 | $71.12 | $71.12 | 24,486 | — | — |
| 2011-02-24 | $69.86 | $69.86 | 36,286 | — | — |
| 2011-02-23 | $69.44 | $69.44 | 49,550 | — | — |
| 2011-02-22 | $71.54 | $71.54 | 65,414 | — | — |
| 2011-02-18 | $77.00 | $77.00 | 55,743 | — | — |
| 2011-02-17 | $78.12 | $78.12 | 55,600 | — | — |
| 2011-02-16 | $81.20 | $81.20 | 54,736 | — | — |
| 2011-02-15 | $84.14 | $84.14 | 18,200 | — | — |
| 2011-02-14 | $85.40 | $85.40 | 29,093 | — | — |
| 2011-02-11 | $84.14 | $84.14 | 49,243 | — | — |
| 2011-02-10 | $86.80 | $86.80 | 38,957 | — | — |
| 2011-02-09 | $84.84 | $84.84 | 64,693 | — | — |
| 2011-02-08 | $84.56 | $84.56 | 63,436 | — | — |
| 2011-02-07 | $84.00 | $84.00 | 27,200 | — | — |
| 2011-02-04 | $83.86 | $83.86 | 19,129 | — | — |
| 2011-02-03 | $82.04 | $82.04 | 17,057 | — | — |
| 2011-02-02 | $82.04 | $82.04 | 20,286 | — | — |
| 2011-02-01 | $82.88 | $82.88 | 22,557 | — | — |
| 2011-01-31 | $81.06 | $81.06 | 11,900 | — | — |
| 2011-01-28 | $81.76 | $81.76 | 27,429 | — | — |
| 2011-01-27 | $84.00 | $84.00 | 27,929 | — | — |
| 2011-01-26 | $82.88 | $82.88 | 22,836 | — | — |
| 2011-01-25 | $82.46 | $82.46 | 68,321 | — | — |
| 2011-01-24 | $76.16 | $76.16 | 33,393 | — | — |
| 2011-01-21 | $78.54 | $78.54 | 32,771 | — | — |
| 2011-01-20 | $79.52 | $79.52 | 32,921 | — | — |
| 2011-01-19 | $79.94 | $79.94 | 41,564 | — | — |
| 2011-01-18 | $84.00 | $84.00 | 77,621 | — | — |
| 2011-01-14 | $79.24 | $79.24 | 54,793 | — | — |
| 2011-01-13 | $81.76 | $81.76 | 48,000 | — | — |
| 2011-01-12 | $83.58 | $83.58 | 48,414 | — | — |
| 2011-01-11 | $85.26 | $85.26 | 28,736 | — | — |
| 2011-01-10 | $86.24 | $86.24 | 42,136 | — | — |
| 2011-01-07 | $87.78 | $87.78 | 93,200 | — | — |
| 2011-01-06 | $93.10 | $93.10 | 167,307 | — | — |
| 2011-01-05 | $88.90 | $88.90 | 38,036 | — | — |
| 2011-01-04 | $88.34 | $88.34 | 39,264 | — | — |
| 2011-01-03 | $90.30 | $90.30 | 20,436 | — | — |