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
- 2007-05-16 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 | $40.64 | $40.64 | 6,425 | — | — |
| 2011-12-29 | $41.20 | $41.20 | 9,238 | — | — |
| 2011-12-28 | $37.12 | $37.12 | 4,050 | — | — |
| 2011-12-27 | $36.80 | $36.80 | 4,163 | — | — |
| 2011-12-23 | $36.40 | $36.40 | 2,938 | — | — |
| 2011-12-22 | $36.40 | $36.40 | 650 | — | — |
| 2011-12-21 | $36.24 | $36.24 | 2,850 | — | — |
| 2011-12-20 | $36.24 | $36.24 | 1,700 | — | — |
| 2011-12-19 | $35.84 | $35.84 | 3,163 | — | — |
| 2011-12-16 | $35.52 | $35.52 | 3,500 | — | — |
| 2011-12-15 | $35.52 | $35.52 | 1,488 | — | — |
| 2011-12-14 | $35.92 | $35.92 | 3,125 | — | — |
| 2011-12-13 | $36.40 | $36.40 | 2,925 | — | — |
| 2011-12-12 | $36.40 | $36.40 | 825 | — | — |
| 2011-12-09 | $36.40 | $36.40 | 1,963 | — | — |
| 2011-12-08 | $36.32 | $36.32 | 2,100 | — | — |
| 2011-12-07 | $36.24 | $36.24 | 1,563 | — | — |
| 2011-12-06 | $36.08 | $36.08 | 2,363 | — | — |
| 2011-12-05 | $34.00 | $34.00 | 1,425 | — | — |
| 2011-12-02 | $33.84 | $33.84 | 2,350 | — | — |
| 2011-12-01 | $33.76 | $33.76 | 5,325 | — | — |
| 2011-11-30 | $33.20 | $33.20 | 1,400 | — | — |
| 2011-11-29 | $32.96 | $32.96 | 1,663 | — | — |
| 2011-11-28 | $33.04 | $33.04 | 2,488 | — | — |
| 2011-11-25 | $31.20 | $31.20 | 300 | — | — |
| 2011-11-23 | $32.64 | $32.64 | 1,213 | — | — |
| 2011-11-22 | $32.80 | $32.80 | 3,125 | — | — |
| 2011-11-21 | $32.08 | $32.08 | 3,438 | — | — |
| 2011-11-18 | $31.84 | $31.84 | 913 | — | — |
| 2011-11-17 | $31.68 | $31.68 | 0 | — | — |
| 2011-11-16 | $31.68 | $31.68 | 2,363 | — | — |
| 2011-11-15 | $31.76 | $31.76 | 0 | — | — |
| 2011-11-14 | $31.76 | $31.76 | 675 | — | — |
| 2011-11-11 | $31.68 | $31.68 | 3,888 | — | — |
| 2011-11-10 | $31.44 | $31.44 | 513 | — | — |
| 2011-11-09 | $31.36 | $31.36 | 2,188 | — | — |
| 2011-11-08 | $30.88 | $30.88 | 438 | — | — |
| 2011-11-07 | $30.88 | $30.88 | 275 | — | — |
| 2011-11-04 | $30.88 | $30.88 | 238 | — | — |
| 2011-11-03 | $30.80 | $30.80 | 813 | — | — |
| 2011-11-02 | $30.08 | $30.08 | 38 | — | — |
| 2011-11-01 | $30.16 | $30.16 | 163 | — | — |
| 2011-10-31 | $30.40 | $30.40 | 150 | — | — |
| 2011-10-28 | $30.40 | $30.40 | 3,063 | — | — |
| 2011-10-27 | $30.64 | $30.64 | 1,150 | — | — |
| 2011-10-26 | $30.40 | $30.40 | 1,213 | — | — |
| 2011-10-25 | $30.00 | $30.00 | 650 | — | — |
| 2011-10-24 | $29.60 | $29.60 | 450 | — | — |
| 2011-10-21 | $30.00 | $30.00 | 75 | — | — |
| 2011-10-20 | $30.00 | $30.00 | 738 | — | — |
| 2011-10-19 | $30.00 | $30.00 | 3,075 | — | — |
| 2011-10-18 | $30.32 | $30.32 | 613 | — | — |
| 2011-10-17 | $30.00 | $30.00 | 825 | — | — |
| 2011-10-14 | $30.24 | $30.24 | 0 | — | — |
| 2011-10-13 | $30.24 | $30.24 | 75 | — | — |
| 2011-10-12 | $30.24 | $30.24 | 413 | — | — |
| 2011-10-11 | $29.84 | $29.84 | 1,325 | — | — |
| 2011-10-10 | $30.24 | $30.24 | 138 | — | — |
| 2011-10-07 | $30.08 | $30.08 | 263 | — | — |
| 2011-10-06 | $30.00 | $30.00 | 325 | — | — |
| 2011-10-05 | $30.16 | $30.16 | 388 | — | — |
| 2011-10-04 | $29.04 | $29.04 | 163 | — | — |
| 2011-10-03 | $29.36 | $29.36 | 1,600 | — | — |
| 2011-09-30 | $29.60 | $29.60 | 525 | — | — |
| 2011-09-29 | $29.28 | $29.28 | 100 | — | — |
| 2011-09-28 | $28.80 | $28.80 | 588 | — | — |
| 2011-09-27 | $28.16 | $28.16 | 450 | — | — |
| 2011-09-26 | $29.20 | $29.20 | 400 | — | — |
| 2011-09-23 | $28.64 | $28.64 | 750 | — | — |
| 2011-09-22 | $29.36 | $29.36 | 388 | — | — |
| 2011-09-21 | $29.20 | $29.20 | 738 | — | — |
| 2011-09-20 | $28.08 | $28.08 | 413 | — | — |
| 2011-09-19 | $28.80 | $28.80 | 263 | — | — |
| 2011-09-16 | $28.80 | $28.80 | 125 | — | — |
| 2011-09-15 | $28.80 | $28.80 | 0 | — | — |
| 2011-09-14 | $28.80 | $28.80 | 350 | — | — |
| 2011-09-13 | $28.72 | $28.72 | 238 | — | — |
| 2011-09-12 | $28.96 | $28.96 | 500 | — | — |
| 2011-09-09 | $29.04 | $29.04 | 1,088 | — | — |
| 2011-09-08 | $29.20 | $29.20 | 0 | — | — |
| 2011-09-07 | $29.20 | $29.20 | 338 | — | — |
| 2011-09-06 | $29.04 | $29.04 | 225 | — | — |
| 2011-09-02 | $29.20 | $29.20 | 238 | — | — |
| 2011-09-01 | $29.28 | $29.28 | 1,638 | — | — |
| 2011-08-31 | $29.20 | $29.20 | 788 | — | — |
| 2011-08-30 | $28.88 | $28.88 | 838 | — | — |
| 2011-08-29 | $28.72 | $28.72 | 475 | — | — |
| 2011-08-26 | $28.40 | $28.40 | 1,025 | — | — |
| 2011-08-25 | $28.96 | $28.96 | 538 | — | — |
| 2011-08-24 | $28.96 | $28.96 | 863 | — | — |
| 2011-08-23 | $28.16 | $28.16 | 275 | — | — |
| 2011-08-22 | $28.00 | $28.00 | 788 | — | — |
| 2011-08-19 | $28.40 | $28.40 | 713 | — | — |
| 2011-08-18 | $28.40 | $28.40 | 113 | — | — |
| 2011-08-17 | $28.32 | $28.32 | 100 | — | — |
| 2011-08-16 | $28.32 | $28.32 | 100 | — | — |
| 2011-08-15 | $28.32 | $28.32 | 375 | — | — |
| 2011-08-12 | $28.24 | $28.24 | 63 | — | — |
| 2011-08-11 | $28.24 | $28.24 | 463 | — | — |
| 2011-08-10 | $28.00 | $28.00 | 1,663 | — | — |
| 2011-08-09 | $27.12 | $27.12 | 1,338 | — | — |
| 2011-08-08 | $26.32 | $26.32 | 3,513 | — | — |
| 2011-08-05 | $28.48 | $28.48 | 1,200 | — | — |
| 2011-08-04 | $28.40 | $28.40 | 2,013 | — | — |
| 2011-08-03 | $28.08 | $28.08 | 738 | — | — |
| 2011-08-02 | $28.88 | $28.88 | 625 | — | — |
| 2011-08-01 | $28.08 | $28.08 | 850 | — | — |
| 2011-07-29 | $28.48 | $28.48 | 113 | — | — |
| 2011-07-28 | $28.16 | $28.16 | 1,913 | — | — |
| 2011-07-27 | $29.44 | $29.44 | 200 | — | — |
| 2011-07-26 | $29.44 | $29.44 | 788 | — | — |
| 2011-07-25 | $28.64 | $28.64 | 1,063 | — | — |
| 2011-07-22 | $29.52 | $29.52 | 1,325 | — | — |
| 2011-07-21 | $29.92 | $29.92 | 438 | — | — |
| 2011-07-20 | $30.32 | $30.32 | 550 | — | — |
| 2011-07-19 | $30.08 | $30.08 | 1,650 | — | — |
| 2011-07-18 | $29.44 | $29.44 | 3,288 | — | — |
| 2011-07-15 | $28.40 | $28.40 | 1,675 | — | — |
| 2011-07-14 | $27.92 | $27.92 | 25 | — | — |
| 2011-07-13 | $27.92 | $27.92 | 788 | — | — |
| 2011-07-12 | $27.92 | $27.92 | 900 | — | — |
| 2011-07-11 | $27.92 | $27.92 | 400 | — | — |
| 2011-07-08 | $27.92 | $27.92 | 263 | — | — |
| 2011-07-07 | $27.76 | $27.76 | 138 | — | — |
| 2011-07-06 | $27.84 | $27.84 | 1,163 | — | — |
| 2011-07-05 | $27.76 | $27.76 | 75 | — | — |
| 2011-07-01 | $27.76 | $27.76 | 25 | — | — |
| 2011-06-30 | $27.76 | $27.76 | 1,063 | — | — |
| 2011-06-29 | $27.68 | $27.68 | 963 | — | — |
| 2011-06-28 | $27.52 | $27.52 | 275 | — | — |
| 2011-06-27 | $27.36 | $27.36 | 150 | — | — |
| 2011-06-24 | $27.44 | $27.44 | 250 | — | — |
| 2011-06-23 | $27.44 | $27.44 | 575 | — | — |
| 2011-06-22 | $27.60 | $27.60 | 263 | — | — |
| 2011-06-21 | $27.20 | $27.20 | 475 | — | — |
| 2011-06-20 | $27.20 | $27.20 | 238 | — | — |
| 2011-06-17 | $27.20 | $27.20 | 288 | — | — |
| 2011-06-16 | $26.16 | $26.16 | 238 | — | — |
| 2011-06-15 | $26.00 | $26.00 | 913 | — | — |
| 2011-06-14 | $26.48 | $26.48 | 488 | — | — |
| 2011-06-13 | $25.28 | $25.28 | 988 | — | — |
| 2011-06-10 | $26.00 | $26.00 | 625 | — | — |
| 2011-06-09 | $25.12 | $25.12 | 463 | — | — |
| 2011-06-08 | $24.08 | $24.08 | 813 | — | — |
| 2011-06-07 | $25.60 | $25.60 | 2,263 | — | — |
| 2011-06-06 | $26.40 | $26.40 | 300 | — | — |
| 2011-06-03 | $26.56 | $26.56 | 1,013 | — | — |
| 2011-06-02 | $26.80 | $26.80 | 625 | — | — |
| 2011-06-01 | $26.16 | $26.16 | 713 | — | — |
| 2011-05-31 | $26.00 | $26.00 | 1,938 | — | — |
| 2011-05-27 | $25.28 | $25.28 | 1,775 | — | — |
| 2011-05-26 | $24.40 | $24.40 | 538 | — | — |
| 2011-05-25 | $24.80 | $24.80 | 975 | — | — |
| 2011-05-24 | $24.08 | $24.08 | 650 | — | — |
| 2011-05-23 | $23.20 | $23.20 | 388 | — | — |
| 2011-05-20 | $24.32 | $24.32 | 1,638 | — | — |
| 2011-05-19 | $25.04 | $25.04 | 1,088 | — | — |
| 2011-05-18 | $25.12 | $25.12 | 975 | — | — |
| 2011-05-17 | $25.12 | $25.12 | 1,288 | — | — |
| 2011-05-16 | $24.00 | $24.00 | 3,000 | — | — |
| 2011-05-13 | $25.20 | $25.20 | 2,113 | — | — |
| 2011-05-12 | $25.84 | $25.84 | 0 | — | — |
| 2011-05-11 | $25.84 | $25.84 | 475 | — | — |
| 2011-05-10 | $25.84 | $25.84 | 138 | — | — |
| 2011-05-09 | $25.04 | $25.04 | 525 | — | — |
| 2011-05-06 | $24.96 | $24.96 | 2,000 | — | — |
| 2011-05-05 | $25.28 | $25.28 | 13 | — | — |
| 2011-05-04 | $25.20 | $25.20 | 88 | — | — |
| 2011-05-03 | $25.20 | $25.20 | 88 | — | — |
| 2011-05-02 | $25.20 | $25.20 | 0 | — | — |
| 2011-04-29 | $25.20 | $25.20 | 350 | — | — |
| 2011-04-28 | $25.28 | $25.28 | 538 | — | — |
| 2011-04-27 | $25.28 | $25.28 | 0 | — | — |
| 2011-04-26 | $25.28 | $25.28 | 938 | — | — |
| 2011-04-25 | $25.20 | $25.20 | 275 | — | — |
| 2011-04-21 | $25.20 | $25.20 | 250 | — | — |
| 2011-04-20 | $25.12 | $25.12 | 350 | — | — |
| 2011-04-19 | $25.20 | $25.20 | 263 | — | — |
| 2011-04-18 | $25.20 | $25.20 | 0 | — | — |
| 2011-04-15 | $25.20 | $25.20 | 350 | — | — |
| 2011-04-14 | $25.20 | $25.20 | 250 | — | — |
| 2011-04-13 | $25.20 | $25.20 | 550 | — | — |
| 2011-04-12 | $24.88 | $24.88 | 800 | — | — |
| 2011-04-11 | $24.64 | $24.64 | 600 | — | — |
| 2011-04-08 | $24.72 | $24.72 | 1,975 | — | — |
| 2011-04-07 | $23.68 | $23.68 | 675 | — | — |
| 2011-04-06 | $23.12 | $23.12 | 2,175 | — | — |
| 2011-04-05 | $22.72 | $22.72 | 975 | — | — |
| 2011-04-04 | $22.32 | $22.32 | 1,938 | — | — |
| 2011-04-01 | $22.32 | $22.32 | 1,250 | — | — |
| 2011-03-31 | $21.84 | $21.84 | 1,138 | — | — |
| 2011-03-30 | $21.52 | $21.52 | 175 | — | — |
| 2011-03-29 | $21.60 | $21.60 | 1,200 | — | — |
| 2011-03-28 | $22.00 | $22.00 | 1,100 | — | — |
| 2011-03-25 | $22.00 | $22.00 | 800 | — | — |
| 2011-03-24 | $21.60 | $21.60 | 288 | — | — |
| 2011-03-23 | $22.00 | $22.00 | 163 | — | — |
| 2011-03-22 | $22.00 | $22.00 | 663 | — | — |
| 2011-03-21 | $21.84 | $21.84 | 338 | — | — |
| 2011-03-18 | $21.60 | $21.60 | 0 | — | — |
| 2011-03-17 | $21.60 | $21.60 | 88 | — | — |
| 2011-03-16 | $21.92 | $21.92 | 188 | — | — |
| 2011-03-15 | $21.60 | $21.60 | 275 | — | — |
| 2011-03-14 | $21.60 | $21.60 | 175 | — | — |
| 2011-03-11 | $21.92 | $21.92 | 63 | — | — |
| 2011-03-10 | $21.92 | $21.92 | 1,363 | — | — |
| 2011-03-09 | $22.00 | $22.00 | 988 | — | — |
| 2011-03-08 | $21.60 | $21.60 | 2,113 | — | — |
| 2011-03-07 | $21.20 | $21.20 | 475 | — | — |
| 2011-03-04 | $21.20 | $21.20 | 50 | — | — |
| 2011-03-03 | $20.96 | $20.96 | 0 | — | — |
| 2011-03-02 | $20.96 | $20.96 | 88 | — | — |
| 2011-03-01 | $20.80 | $20.80 | 75 | — | — |
| 2011-02-28 | $21.20 | $21.20 | 763 | — | — |
| 2011-02-25 | $20.72 | $20.72 | 125 | — | — |
| 2011-02-24 | $19.60 | $19.60 | 538 | — | — |
| 2011-02-23 | $21.20 | $21.20 | 238 | — | — |
| 2011-02-22 | $20.48 | $20.48 | 525 | — | — |
| 2011-02-18 | $21.20 | $21.20 | 713 | — | — |
| 2011-02-17 | $20.72 | $20.72 | 663 | — | — |
| 2011-02-16 | $20.64 | $20.64 | 1,075 | — | — |
| 2011-02-15 | $20.72 | $20.72 | 175 | — | — |
| 2011-02-14 | $20.72 | $20.72 | 338 | — | — |
| 2011-02-11 | $20.72 | $20.72 | 550 | — | — |
| 2011-02-10 | $20.72 | $20.72 | 113 | — | — |
| 2011-02-09 | $20.48 | $20.48 | 100 | — | — |
| 2011-02-08 | $20.40 | $20.40 | 50 | — | — |
| 2011-02-07 | $20.08 | $20.08 | 0 | — | — |
| 2011-02-04 | $20.08 | $20.08 | 513 | — | — |
| 2011-02-03 | $20.00 | $20.00 | 1,725 | — | — |
| 2011-02-02 | $20.16 | $20.16 | 325 | — | — |
| 2011-02-01 | $19.60 | $19.60 | 175 | — | — |
| 2011-01-31 | $20.00 | $20.00 | 1,275 | — | — |
| 2011-01-28 | $19.44 | $19.44 | 413 | — | — |
| 2011-01-27 | $19.20 | $19.20 | 688 | — | — |
| 2011-01-26 | $18.80 | $18.80 | 400 | — | — |
| 2011-01-25 | $18.80 | $18.80 | 300 | — | — |
| 2011-01-24 | $18.40 | $18.40 | 63 | — | — |
| 2011-01-21 | $18.80 | $18.80 | 288 | — | — |
| 2011-01-20 | $18.88 | $18.88 | 613 | — | — |
| 2011-01-19 | $18.00 | $18.00 | 450 | — | — |
| 2011-01-18 | $17.84 | $17.84 | 275 | — | — |
| 2011-01-14 | $17.52 | $17.52 | 263 | — | — |
| 2011-01-13 | $17.68 | $17.68 | 675 | — | — |
| 2011-01-12 | $17.60 | $17.60 | 400 | — | — |
| 2011-01-11 | $17.60 | $17.60 | 0 | — | — |
| 2011-01-10 | $17.60 | $17.60 | 63 | — | — |
| 2011-01-07 | $17.36 | $17.36 | 613 | — | — |
| 2011-01-06 | $16.96 | $16.96 | 12,138 | — | — |
| 2011-01-05 | $17.28 | $17.28 | 400 | — | — |
| 2011-01-04 | $17.84 | $17.84 | 0 | — | — |
| 2011-01-03 | $17.84 | $17.84 | 0 | — | — |