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
- 1996-05-08 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 | $35.05 | $58.53 | 19,240 | — | — |
| 2011-12-29 | $34.45 | $57.53 | 25,500 | — | — |
| 2011-12-28 | $34.10 | $56.95 | 32,520 | — | — |
| 2011-12-27 | $34.15 | $57.03 | 27,280 | — | — |
| 2011-12-23 | $33.75 | $56.36 | 15,880 | — | — |
| 2011-12-22 | $33.70 | $56.28 | 24,760 | — | — |
| 2011-12-21 | $32.30 | $53.94 | 29,660 | — | — |
| 2011-12-20 | $31.60 | $52.77 | 45,400 | — | — |
| 2011-12-19 | $31.25 | $52.19 | 35,560 | — | — |
| 2011-12-16 | $31.75 | $53.02 | 115,760 | — | — |
| 2011-12-15 | $33.05 | $55.19 | 60,680 | — | — |
| 2011-12-14 | $33.75 | $56.36 | 25,900 | — | — |
| 2011-12-13 | $33.40 | $55.78 | 16,340 | — | — |
| 2011-12-12 | $33.20 | $55.44 | 25,940 | — | — |
| 2011-12-09 | $33.45 | $55.86 | 20,720 | — | — |
| 2011-12-08 | $32.65 | $54.53 | 10,140 | — | — |
| 2011-12-07 | $33.85 | $56.53 | 8,180 | — | — |
| 2011-12-06 | $34.05 | $56.86 | 14,320 | — | — |
| 2011-12-05 | $33.80 | $56.45 | 14,400 | — | — |
| 2011-12-02 | $33.15 | $55.36 | 14,380 | — | — |
| 2011-12-01 | $32.75 | $54.69 | 26,900 | — | — |
| 2011-11-30 | $33.35 | $55.70 | 40,140 | — | — |
| 2011-11-29 | $32.80 | $54.78 | 12,460 | — | — |
| 2011-11-28 | $33.00 | $55.11 | 16,380 | — | — |
| 2011-11-25 | $32.60 | $54.44 | 33,240 | — | — |
| 2011-11-23 | $32.75 | $54.69 | 42,620 | — | — |
| 2011-11-22 | $33.70 | $56.28 | 10,960 | — | — |
| 2011-11-21 | $33.80 | $56.45 | 18,080 | — | — |
| 2011-11-18 | $34.30 | $57.28 | 24,640 | — | — |
| 2011-11-17 | $33.95 | $56.70 | 16,040 | — | — |
| 2011-11-16 | $34.60 | $57.78 | 33,600 | — | — |
| 2011-11-15 | $35.50 | $59.29 | 60,980 | — | — |
| 2011-11-14 | $36.45 | $60.87 | 59,440 | — | — |
| 2011-11-11 | $35.60 | $59.45 | 43,120 | — | — |
| 2011-11-10 | $34.50 | $57.62 | 63,680 | — | — |
| 2011-11-09 | $34.50 | $57.62 | 47,180 | — | — |
| 2011-11-08 | $35.30 | $58.95 | 34,440 | — | — |
| 2011-11-07 | $35.40 | $59.12 | 16,760 | — | — |
| 2011-11-04 | $35.35 | $59.04 | 21,040 | — | — |
| 2011-11-03 | $35.10 | $58.62 | 11,020 | — | — |
| 2011-11-02 | $34.95 | $58.37 | 13,700 | — | — |
| 2011-11-01 | $34.05 | $56.86 | 13,780 | — | — |
| 2011-10-31 | $35.15 | $58.70 | 12,740 | — | — |
| 2011-10-28 | $35.75 | $59.70 | 6,460 | — | — |
| 2011-10-27 | $35.45 | $59.20 | 40,460 | — | — |
| 2011-10-26 | $35.85 | $59.87 | 14,460 | — | — |
| 2011-10-25 | $34.90 | $58.28 | 7,040 | — | — |
| 2011-10-24 | $35.25 | $58.87 | 20,420 | — | — |
| 2011-10-21 | $34.80 | $58.12 | 5,700 | — | — |
| 2011-10-20 | $34.50 | $57.62 | 13,260 | — | — |
| 2011-10-19 | $34.40 | $57.45 | 129,120 | — | — |
| 2011-10-18 | $34.85 | $58.20 | 12,820 | — | — |
| 2011-10-17 | $34.35 | $57.37 | 8,520 | — | — |
| 2011-10-14 | $35.60 | $59.45 | 11,540 | — | — |
| 2011-10-13 | $34.95 | $58.37 | 11,040 | — | — |
| 2011-10-12 | $34.65 | $57.87 | 34,960 | — | — |
| 2011-10-11 | $34.80 | $58.12 | 11,580 | — | — |
| 2011-10-10 | $35.15 | $58.70 | 17,500 | — | — |
| 2011-10-07 | $33.35 | $55.70 | 105,060 | — | — |
| 2011-10-06 | $33.80 | $56.45 | 42,200 | — | — |
| 2011-10-05 | $33.95 | $56.70 | 12,900 | — | — |
| 2011-10-04 | $33.50 | $55.95 | 64,760 | — | — |
| 2011-10-03 | $33.75 | $56.36 | 50,500 | — | — |
| 2011-09-30 | $36.25 | $60.54 | 23,060 | — | — |
| 2011-09-29 | $33.90 | $56.61 | 14,880 | — | — |
| 2011-09-28 | $33.50 | $55.95 | 6,840 | — | — |
| 2011-09-27 | $34.75 | $57.62 | 18,500 | — | — |
| 2011-09-26 | $33.85 | $56.12 | 21,520 | — | — |
| 2011-09-23 | $34.20 | $56.70 | 15,480 | — | — |
| 2011-09-22 | $33.80 | $56.04 | 37,320 | — | — |
| 2011-09-21 | $34.55 | $57.28 | 16,800 | — | — |
| 2011-09-20 | $35.35 | $58.61 | 19,080 | — | — |
| 2011-09-19 | $35.60 | $59.03 | 29,060 | — | — |
| 2011-09-16 | $36.45 | $60.43 | 24,660 | — | — |
| 2011-09-15 | $36.90 | $61.18 | 51,760 | — | — |
| 2011-09-14 | $36.95 | $61.26 | 52,200 | — | — |
| 2011-09-13 | $36.70 | $60.85 | 21,160 | — | — |
| 2011-09-12 | $35.65 | $59.11 | 23,040 | — | — |
| 2011-09-09 | $36.40 | $60.35 | 16,080 | — | — |
| 2011-09-08 | $36.70 | $60.85 | 29,600 | — | — |
| 2011-09-07 | $36.70 | $60.85 | 22,840 | — | — |
| 2011-09-06 | $36.30 | $60.19 | 28,120 | — | — |
| 2011-09-02 | $36.65 | $60.77 | 37,660 | — | — |
| 2011-09-01 | $37.20 | $61.68 | 44,160 | — | — |
| 2011-08-31 | $37.50 | $62.18 | 73,860 | — | — |
| 2011-08-30 | $36.80 | $61.01 | 45,020 | — | — |
| 2011-08-29 | $36.75 | $60.93 | 128,220 | — | — |
| 2011-08-26 | $36.25 | $60.10 | 17,360 | — | — |
| 2011-08-25 | $36.15 | $59.94 | 6,320 | — | — |
| 2011-08-24 | $36.50 | $60.52 | 14,920 | — | — |
| 2011-08-23 | $36.50 | $60.52 | 83,840 | — | — |
| 2011-08-22 | $36.15 | $59.94 | 30,860 | — | — |
| 2011-08-19 | $36.35 | $60.27 | 16,980 | — | — |
| 2011-08-18 | $36.65 | $60.77 | 51,640 | — | — |
| 2011-08-17 | $38.45 | $63.75 | 23,160 | — | — |
| 2011-08-16 | $38.75 | $64.25 | 27,100 | — | — |
| 2011-08-15 | $39.10 | $64.83 | 79,340 | — | — |
| 2011-08-12 | $35.35 | $58.61 | 16,260 | — | — |
| 2011-08-11 | $35.30 | $58.53 | 26,820 | — | — |
| 2011-08-10 | $34.45 | $57.12 | 28,120 | — | — |
| 2011-08-09 | $35.00 | $58.03 | 42,420 | — | — |
| 2011-08-08 | $35.05 | $58.11 | 76,060 | — | — |
| 2011-08-05 | $36.65 | $60.77 | 43,700 | — | — |
| 2011-08-04 | $37.35 | $61.93 | 43,760 | — | — |
| 2011-08-03 | $38.20 | $63.34 | 23,200 | — | — |
| 2011-08-02 | $38.55 | $63.92 | 23,240 | — | — |
| 2011-08-01 | $39.15 | $64.91 | 13,200 | — | — |
| 2011-07-29 | $38.90 | $64.50 | 12,940 | — | — |
| 2011-07-28 | $38.55 | $63.92 | 11,540 | — | — |
| 2011-07-27 | $38.55 | $63.92 | 25,280 | — | — |
| 2011-07-26 | $38.50 | $63.83 | 12,320 | — | — |
| 2011-07-25 | $38.95 | $64.58 | 18,400 | — | — |
| 2011-07-22 | $38.75 | $64.25 | 8,160 | — | — |
| 2011-07-21 | $39.25 | $65.08 | 13,860 | — | — |
| 2011-07-20 | $38.95 | $64.58 | 15,060 | — | — |
| 2011-07-19 | $38.85 | $64.41 | 6,560 | — | — |
| 2011-07-18 | $38.55 | $63.92 | 16,180 | — | — |
| 2011-07-15 | $38.65 | $64.08 | 9,360 | — | — |
| 2011-07-14 | $38.55 | $63.92 | 11,300 | — | — |
| 2011-07-13 | $38.90 | $64.50 | 9,860 | — | — |
| 2011-07-12 | $38.90 | $64.50 | 15,520 | — | — |
| 2011-07-11 | $38.60 | $64.00 | 10,680 | — | — |
| 2011-07-08 | $38.95 | $64.58 | 11,300 | — | — |
| 2011-07-07 | $39.20 | $64.99 | 17,700 | — | — |
| 2011-07-06 | $38.30 | $63.50 | 14,740 | — | — |
| 2011-07-05 | $38.05 | $63.09 | 26,420 | — | — |
| 2011-07-01 | $38.20 | $63.34 | 30,300 | — | — |
| 2011-06-30 | $37.90 | $62.84 | 6,000 | — | — |
| 2011-06-29 | $37.80 | $62.67 | 10,480 | — | — |
| 2011-06-28 | $37.55 | $62.26 | 1,920 | — | — |
| 2011-06-27 | $37.60 | $61.93 | 19,560 | — | — |
| 2011-06-24 | $37.80 | $62.26 | 16,980 | — | — |
| 2011-06-23 | $38.05 | $62.67 | 19,980 | — | — |
| 2011-06-22 | $38.30 | $63.08 | 23,480 | — | — |
| 2011-06-21 | $37.90 | $62.42 | 13,880 | — | — |
| 2011-06-20 | $37.65 | $62.01 | 29,260 | — | — |
| 2011-06-17 | $37.50 | $61.76 | 28,880 | — | — |
| 2011-06-16 | $37.70 | $62.09 | 39,940 | — | — |
| 2011-06-15 | $38.35 | $63.16 | 12,840 | — | — |
| 2011-06-14 | $39.25 | $64.64 | 32,160 | — | — |
| 2011-06-13 | $38.05 | $62.67 | 17,920 | — | — |
| 2011-06-10 | $38.55 | $63.49 | 22,820 | — | — |
| 2011-06-09 | $38.65 | $63.66 | 24,580 | — | — |
| 2011-06-08 | $38.60 | $63.57 | 19,020 | — | — |
| 2011-06-07 | $38.55 | $63.49 | 29,300 | — | — |
| 2011-06-06 | $37.85 | $62.34 | 23,860 | — | — |
| 2011-06-03 | $38.70 | $63.74 | 21,500 | — | — |
| 2011-06-02 | $39.10 | $64.40 | 21,280 | — | — |
| 2011-06-01 | $38.90 | $64.07 | 47,760 | — | — |
| 2011-05-31 | $39.50 | $65.06 | 22,060 | — | — |
| 2011-05-27 | $39.05 | $64.31 | 12,260 | — | — |
| 2011-05-26 | $39.15 | $64.48 | 20,360 | — | — |
| 2011-05-25 | $38.95 | $64.15 | 11,100 | — | — |
| 2011-05-24 | $38.50 | $63.41 | 18,160 | — | — |
| 2011-05-23 | $38.50 | $63.41 | 55,420 | — | — |
| 2011-05-20 | $39.90 | $65.71 | 16,120 | — | — |
| 2011-05-19 | $40.35 | $66.46 | 21,220 | — | — |
| 2011-05-18 | $40.50 | $66.70 | 19,540 | — | — |
| 2011-05-17 | $39.75 | $65.47 | 22,700 | — | — |
| 2011-05-16 | $40.10 | $66.04 | 61,880 | — | — |
| 2011-05-13 | $39.25 | $64.64 | 30,900 | — | — |
| 2011-05-12 | $38.80 | $63.90 | 16,000 | — | — |
| 2011-05-11 | $39.00 | $64.23 | 20,960 | — | — |
| 2011-05-10 | $39.20 | $64.56 | 13,820 | — | — |
| 2011-05-09 | $39.05 | $64.31 | 13,000 | — | — |
| 2011-05-06 | $38.95 | $64.15 | 23,680 | — | — |
| 2011-05-05 | $39.15 | $64.48 | 23,700 | — | — |
| 2011-05-04 | $39.30 | $64.73 | 30,400 | — | — |
| 2011-05-03 | $39.80 | $65.55 | 38,600 | — | — |
| 2011-05-02 | $39.75 | $65.47 | 24,800 | — | — |
| 2011-04-29 | $40.10 | $66.04 | 31,600 | — | — |
| 2011-04-28 | $39.40 | $64.89 | 16,800 | — | — |
| 2011-04-27 | $39.40 | $64.89 | 25,600 | — | — |
| 2011-04-26 | $39.80 | $65.55 | 23,780 | — | — |
| 2011-04-25 | $39.90 | $65.71 | 18,240 | — | — |
| 2011-04-21 | $39.95 | $65.80 | 19,280 | — | — |
| 2011-04-20 | $39.45 | $64.97 | 20,760 | — | — |
| 2011-04-19 | $39.50 | $65.06 | 26,480 | — | — |
| 2011-04-18 | $39.55 | $65.14 | 27,000 | — | — |
| 2011-04-15 | $39.75 | $65.47 | 21,100 | — | — |
| 2011-04-14 | $39.70 | $65.39 | 21,880 | — | — |
| 2011-04-13 | $40.00 | $65.88 | 37,460 | — | — |
| 2011-04-12 | $40.20 | $66.21 | 27,840 | — | — |
| 2011-04-11 | $41.25 | $67.94 | 37,000 | — | — |
| 2011-04-08 | $42.00 | $69.17 | 22,480 | — | — |
| 2011-04-07 | $42.00 | $69.17 | 40,180 | — | — |
| 2011-04-06 | $42.05 | $69.26 | 40,880 | — | — |
| 2011-04-05 | $41.95 | $69.09 | 38,360 | — | — |
| 2011-04-04 | $41.70 | $68.68 | 52,760 | — | — |
| 2011-04-01 | $42.55 | $70.08 | 51,440 | — | — |
| 2011-03-31 | $43.05 | $70.90 | 177,500 | — | — |
| 2011-03-30 | $39.15 | $64.48 | 36,960 | — | — |
| 2011-03-29 | $39.25 | $64.64 | 30,960 | — | — |
| 2011-03-28 | $39.10 | $63.99 | 51,100 | — | — |
| 2011-03-25 | $38.95 | $63.74 | 75,880 | — | — |
| 2011-03-24 | $39.65 | $64.89 | 101,680 | — | — |
| 2011-03-23 | $40.65 | $66.52 | 13,960 | — | — |
| 2011-03-22 | $40.60 | $66.44 | 13,920 | — | — |
| 2011-03-21 | $40.45 | $66.19 | 29,460 | — | — |
| 2011-03-18 | $40.10 | $65.62 | 28,440 | — | — |
| 2011-03-17 | $40.30 | $65.95 | 31,960 | — | — |
| 2011-03-16 | $39.50 | $64.64 | 37,900 | — | — |
| 2011-03-15 | $40.65 | $66.52 | 29,620 | — | — |
| 2011-03-14 | $41.05 | $67.18 | 32,740 | — | — |
| 2011-03-11 | $41.10 | $67.26 | 23,120 | — | — |
| 2011-03-10 | $40.90 | $66.93 | 49,640 | — | — |
| 2011-03-09 | $42.15 | $68.98 | 17,340 | — | — |
| 2011-03-08 | $42.50 | $69.55 | 15,880 | — | — |
| 2011-03-07 | $42.50 | $69.55 | 28,180 | — | — |
| 2011-03-04 | $43.95 | $71.92 | 20,680 | — | — |
| 2011-03-03 | $44.30 | $72.50 | 29,300 | — | — |
| 2011-03-02 | $44.60 | $72.99 | 91,020 | — | — |
| 2011-03-01 | $43.75 | $71.60 | 81,800 | — | — |
| 2011-02-28 | $43.90 | $71.84 | 47,060 | — | — |
| 2011-02-25 | $43.20 | $70.70 | 89,600 | — | — |
| 2011-02-24 | $42.10 | $68.89 | 40,640 | — | — |
| 2011-02-23 | $41.60 | $68.08 | 43,100 | — | — |
| 2011-02-22 | $42.55 | $69.63 | 102,300 | — | — |
| 2011-02-18 | $42.45 | $69.47 | 88,360 | — | — |
| 2011-02-17 | $42.05 | $68.81 | 61,060 | — | — |
| 2011-02-16 | $41.45 | $67.83 | 25,120 | — | — |
| 2011-02-15 | $41.20 | $67.42 | 40,180 | — | — |
| 2011-02-14 | $42.70 | $69.88 | 49,380 | — | — |
| 2011-02-11 | $41.80 | $68.40 | 44,860 | — | — |
| 2011-02-10 | $40.55 | $66.36 | 47,560 | — | — |
| 2011-02-09 | $39.90 | $65.29 | 38,100 | — | — |
| 2011-02-08 | $39.10 | $63.99 | 23,700 | — | — |
| 2011-02-07 | $38.70 | $63.33 | 37,380 | — | — |
| 2011-02-04 | $37.55 | $61.45 | 26,400 | — | — |
| 2011-02-03 | $38.00 | $62.19 | 42,360 | — | — |
| 2011-02-02 | $38.10 | $62.35 | 39,980 | — | — |
| 2011-02-01 | $38.70 | $63.33 | 39,000 | — | — |
| 2011-01-31 | $38.15 | $62.43 | 28,760 | — | — |
| 2011-01-28 | $37.45 | $61.29 | 36,620 | — | — |
| 2011-01-27 | $38.55 | $63.09 | 22,620 | — | — |
| 2011-01-26 | $38.85 | $63.58 | 44,180 | — | — |
| 2011-01-25 | $36.85 | $60.30 | 41,820 | — | — |
| 2011-01-24 | $36.65 | $59.98 | 215,120 | — | — |
| 2011-01-21 | $36.30 | $59.40 | 25,160 | — | — |
| 2011-01-20 | $36.45 | $59.65 | 40,980 | — | — |
| 2011-01-19 | $36.60 | $59.89 | 47,460 | — | — |
| 2011-01-18 | $37.75 | $61.78 | 8,320 | — | — |
| 2011-01-14 | $38.50 | $62.59 | 39,980 | — | — |
| 2011-01-13 | $38.80 | $63.08 | 34,260 | — | — |
| 2011-01-12 | $39.05 | $63.49 | 38,220 | — | — |
| 2011-01-11 | $38.90 | $63.24 | 22,500 | — | — |
| 2011-01-10 | $38.70 | $62.92 | 21,520 | — | — |
| 2011-01-07 | $39.10 | $63.57 | 81,340 | — | — |
| 2011-01-06 | $38.75 | $63.00 | 28,280 | — | — |
| 2011-01-05 | $39.15 | $63.65 | 22,660 | — | — |
| 2011-01-04 | $38.85 | $63.16 | 32,620 | — | — |
| 2011-01-03 | $39.25 | $63.81 | 27,480 | — | — |