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
- 2010-03-31 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 | $48.90 | $48.90 | 17,910 | — | — |
| 2011-12-29 | $49.30 | $49.30 | 13,630 | — | — |
| 2011-12-28 | $49.40 | $49.40 | 23,310 | — | — |
| 2011-12-27 | $51.50 | $51.50 | 9,760 | — | — |
| 2011-12-23 | $52.90 | $52.90 | 28,310 | — | — |
| 2011-12-22 | $52.60 | $52.60 | 76,470 | — | — |
| 2011-12-21 | $52.10 | $52.10 | 25,320 | — | — |
| 2011-12-20 | $51.20 | $51.20 | 60,530 | — | — |
| 2011-12-19 | $48.90 | $48.90 | 58,630 | — | — |
| 2011-12-16 | $50.00 | $50.00 | 319,280 | — | — |
| 2011-12-15 | $44.60 | $44.60 | 43,130 | — | — |
| 2011-12-14 | $45.60 | $45.60 | 50,970 | — | — |
| 2011-12-13 | $47.30 | $47.30 | 39,570 | — | — |
| 2011-12-12 | $48.30 | $48.30 | 43,700 | — | — |
| 2011-12-09 | $49.50 | $49.50 | 29,300 | — | — |
| 2011-12-08 | $50.00 | $50.00 | 54,410 | — | — |
| 2011-12-07 | $52.00 | $52.00 | 55,220 | — | — |
| 2011-12-06 | $53.10 | $53.10 | 53,540 | — | — |
| 2011-12-05 | $54.00 | $54.00 | 52,770 | — | — |
| 2011-12-02 | $53.00 | $53.00 | 73,570 | — | — |
| 2011-12-01 | $53.50 | $53.50 | 334,210 | — | — |
| 2011-11-30 | $66.60 | $66.60 | 11,510 | — | — |
| 2011-11-29 | $63.00 | $63.00 | 8,400 | — | — |
| 2011-11-28 | $63.10 | $63.10 | 8,300 | — | — |
| 2011-11-25 | $56.00 | $56.00 | 2,670 | — | — |
| 2011-11-23 | $59.70 | $59.70 | 8,160 | — | — |
| 2011-11-22 | $63.10 | $63.10 | 4,740 | — | — |
| 2011-11-21 | $64.10 | $64.10 | 9,740 | — | — |
| 2011-11-18 | $65.00 | $65.00 | 4,780 | — | — |
| 2011-11-17 | $65.50 | $65.50 | 5,520 | — | — |
| 2011-11-16 | $65.10 | $65.10 | 7,100 | — | — |
| 2011-11-15 | $68.90 | $68.90 | 13,720 | — | — |
| 2011-11-14 | $65.90 | $65.90 | 14,110 | — | — |
| 2011-11-11 | $68.50 | $68.50 | 7,990 | — | — |
| 2011-11-10 | $58.30 | $58.30 | 3,040 | — | — |
| 2011-11-09 | $57.70 | $57.70 | 9,220 | — | — |
| 2011-11-08 | $63.00 | $63.00 | 3,810 | — | — |
| 2011-11-07 | $59.70 | $59.70 | 2,580 | — | — |
| 2011-11-04 | $61.50 | $61.50 | 1,530 | — | — |
| 2011-11-03 | $63.80 | $63.80 | 4,570 | — | — |
| 2011-11-02 | $61.10 | $61.10 | 5,780 | — | — |
| 2011-11-01 | $58.60 | $58.60 | 9,490 | — | — |
| 2011-10-31 | $63.90 | $63.90 | 8,440 | — | — |
| 2011-10-28 | $65.10 | $65.10 | 5,730 | — | — |
| 2011-10-27 | $63.90 | $63.90 | 16,340 | — | — |
| 2011-10-26 | $57.50 | $57.50 | 5,850 | — | — |
| 2011-10-25 | $56.00 | $56.00 | 6,110 | — | — |
| 2011-10-24 | $55.60 | $55.60 | 8,810 | — | — |
| 2011-10-21 | $55.00 | $55.00 | 9,470 | — | — |
| 2011-10-20 | $52.80 | $52.80 | 3,430 | — | — |
| 2011-10-19 | $53.50 | $53.50 | 7,690 | — | — |
| 2011-10-18 | $55.50 | $55.50 | 12,780 | — | — |
| 2011-10-17 | $53.60 | $53.60 | 9,230 | — | — |
| 2011-10-14 | $59.40 | $59.40 | 5,630 | — | — |
| 2011-10-13 | $58.10 | $58.10 | 2,940 | — | — |
| 2011-10-12 | $57.90 | $57.90 | 7,450 | — | — |
| 2011-10-11 | $59.10 | $59.10 | 12,840 | — | — |
| 2011-10-10 | $54.40 | $54.40 | 9,570 | — | — |
| 2011-10-07 | $51.00 | $51.00 | 19,370 | — | — |
| 2011-10-06 | $55.00 | $55.00 | 19,220 | — | — |
| 2011-10-05 | $55.70 | $55.70 | 14,250 | — | — |
| 2011-10-04 | $57.30 | $57.30 | 20,000 | — | — |
| 2011-10-03 | $49.80 | $49.80 | 16,780 | — | — |
| 2011-09-30 | $52.80 | $52.80 | 7,080 | — | — |
| 2011-09-29 | $54.40 | $54.40 | 18,330 | — | — |
| 2011-09-28 | $49.70 | $49.70 | 6,780 | — | — |
| 2011-09-27 | $54.40 | $54.40 | 10,810 | — | — |
| 2011-09-26 | $52.90 | $52.90 | 4,650 | — | — |
| 2011-09-23 | $51.40 | $51.40 | 9,140 | — | — |
| 2011-09-22 | $51.50 | $51.50 | 25,500 | — | — |
| 2011-09-21 | $54.00 | $54.00 | 36,380 | — | — |
| 2011-09-20 | $58.20 | $58.20 | 7,170 | — | — |
| 2011-09-19 | $57.50 | $57.50 | 9,500 | — | — |
| 2011-09-16 | $59.80 | $59.80 | 7,280 | — | — |
| 2011-09-15 | $60.10 | $60.10 | 22,740 | — | — |
| 2011-09-14 | $59.80 | $59.80 | 7,600 | — | — |
| 2011-09-13 | $59.70 | $59.70 | 21,060 | — | — |
| 2011-09-12 | $59.80 | $59.80 | 5,920 | — | — |
| 2011-09-09 | $58.70 | $58.70 | 15,130 | — | — |
| 2011-09-08 | $59.40 | $59.40 | 80,520 | — | — |
| 2011-09-07 | $62.10 | $62.10 | 10,080 | — | — |
| 2011-09-06 | $60.10 | $60.10 | 5,080 | — | — |
| 2011-09-02 | $62.40 | $62.40 | 8,450 | — | — |
| 2011-09-01 | $66.70 | $66.70 | 10,090 | — | — |
| 2011-08-31 | $68.60 | $68.60 | 10,650 | — | — |
| 2011-08-30 | $65.90 | $65.90 | 5,530 | — | — |
| 2011-08-29 | $67.50 | $67.50 | 7,360 | — | — |
| 2011-08-26 | $61.50 | $61.50 | 3,560 | — | — |
| 2011-08-25 | $60.20 | $60.20 | 5,820 | — | — |
| 2011-08-24 | $63.10 | $63.10 | 4,880 | — | — |
| 2011-08-23 | $63.90 | $63.90 | 11,210 | — | — |
| 2011-08-22 | $59.40 | $59.40 | 6,600 | — | — |
| 2011-08-19 | $59.30 | $59.30 | 11,420 | — | — |
| 2011-08-18 | $59.30 | $59.30 | 22,570 | — | — |
| 2011-08-17 | $63.20 | $63.20 | 21,630 | — | — |
| 2011-08-16 | $63.10 | $63.10 | 8,130 | — | — |
| 2011-08-15 | $65.80 | $65.80 | 14,330 | — | — |
| 2011-08-12 | $60.10 | $60.10 | 6,710 | — | — |
| 2011-08-11 | $63.00 | $63.00 | 24,200 | — | — |
| 2011-08-10 | $60.40 | $60.40 | 27,530 | — | — |
| 2011-08-09 | $67.40 | $67.40 | 17,520 | — | — |
| 2011-08-08 | $68.50 | $68.50 | 40,320 | — | — |
| 2011-08-05 | $78.20 | $78.20 | 25,930 | — | — |
| 2011-08-04 | $74.80 | $74.80 | 10,390 | — | — |
| 2011-08-03 | $73.00 | $73.00 | 8,110 | — | — |
| 2011-08-02 | $71.90 | $71.90 | 6,470 | — | — |
| 2011-08-01 | $75.20 | $75.20 | 9,560 | — | — |
| 2011-07-29 | $73.90 | $73.90 | 6,180 | — | — |
| 2011-07-28 | $74.60 | $74.60 | 5,970 | — | — |
| 2011-07-27 | $76.00 | $76.00 | 8,740 | — | — |
| 2011-07-26 | $79.20 | $79.20 | 3,160 | — | — |
| 2011-07-25 | $80.20 | $80.20 | 5,310 | — | — |
| 2011-07-22 | $82.70 | $82.70 | 2,560 | — | — |
| 2011-07-21 | $83.90 | $83.90 | 6,480 | — | — |
| 2011-07-20 | $83.10 | $83.10 | 7,550 | — | — |
| 2011-07-19 | $85.80 | $85.80 | 8,170 | — | — |
| 2011-07-18 | $83.40 | $83.40 | 7,200 | — | — |
| 2011-07-15 | $87.00 | $87.00 | 27,440 | — | — |
| 2011-07-14 | $87.40 | $87.40 | 15,370 | — | — |
| 2011-07-13 | $89.80 | $89.80 | 30,620 | — | — |
| 2011-07-12 | $91.10 | $91.10 | 48,490 | — | — |
| 2011-07-11 | $94.80 | $94.80 | 14,820 | — | — |
| 2011-07-08 | $97.30 | $97.30 | 4,850 | — | — |
| 2011-07-07 | $97.30 | $97.30 | 12,690 | — | — |
| 2011-07-06 | $98.40 | $98.40 | 12,620 | — | — |
| 2011-07-05 | $100.20 | $100.20 | 9,350 | — | — |
| 2011-07-01 | $99.80 | $99.80 | 21,270 | — | — |
| 2011-06-30 | $99.90 | $99.90 | 7,500 | — | — |
| 2011-06-29 | $97.80 | $97.80 | 9,100 | — | — |
| 2011-06-28 | $99.40 | $99.40 | 10,990 | — | — |
| 2011-06-27 | $98.80 | $98.80 | 7,130 | — | — |
| 2011-06-24 | $98.10 | $98.10 | 67,330 | — | — |
| 2011-06-23 | $95.90 | $95.90 | 5,860 | — | — |
| 2011-06-22 | $96.40 | $96.40 | 7,410 | — | — |
| 2011-06-21 | $99.00 | $99.00 | 3,680 | — | — |
| 2011-06-20 | $96.80 | $96.80 | 4,500 | — | — |
| 2011-06-17 | $94.30 | $94.30 | 10,070 | — | — |
| 2011-06-16 | $97.70 | $97.70 | 4,080 | — | — |
| 2011-06-15 | $93.00 | $93.00 | 5,960 | — | — |
| 2011-06-14 | $95.30 | $95.30 | 7,280 | — | — |
| 2011-06-13 | $95.80 | $95.80 | 10,540 | — | — |
| 2011-06-10 | $93.70 | $93.70 | 11,940 | — | — |
| 2011-06-09 | $97.90 | $97.90 | 5,760 | — | — |
| 2011-06-08 | $97.00 | $97.00 | 16,900 | — | — |
| 2011-06-07 | $99.60 | $99.60 | 4,510 | — | — |
| 2011-06-06 | $100.00 | $100.00 | 8,940 | — | — |
| 2011-06-03 | $100.20 | $100.20 | 7,960 | — | — |
| 2011-06-02 | $100.90 | $100.90 | 26,230 | — | — |
| 2011-06-01 | $100.20 | $100.20 | 15,420 | — | — |
| 2011-05-31 | $100.90 | $100.90 | 38,350 | — | — |
| 2011-05-27 | $102.10 | $102.10 | 6,840 | — | — |
| 2011-05-26 | $100.70 | $100.70 | 15,690 | — | — |
| 2011-05-25 | $100.40 | $100.40 | 9,440 | — | — |
| 2011-05-24 | $101.30 | $101.30 | 10,300 | — | — |
| 2011-05-23 | $104.50 | $104.50 | 5,880 | — | — |
| 2011-05-20 | $105.00 | $105.00 | 5,870 | — | — |
| 2011-05-19 | $105.90 | $105.90 | 7,600 | — | — |
| 2011-05-18 | $105.00 | $105.00 | 5,590 | — | — |
| 2011-05-17 | $105.00 | $105.00 | 9,940 | — | — |
| 2011-05-16 | $106.50 | $106.50 | 12,700 | — | — |
| 2011-05-13 | $107.50 | $107.50 | 106,590 | — | — |
| 2011-05-12 | $112.50 | $112.50 | 3,390 | — | — |
| 2011-05-11 | $109.00 | $109.00 | 6,920 | — | — |
| 2011-05-10 | $110.50 | $110.50 | 6,930 | — | — |
| 2011-05-09 | $110.50 | $110.50 | 10,390 | — | — |
| 2011-05-06 | $110.70 | $110.70 | 11,000 | — | — |
| 2011-05-05 | $110.60 | $110.60 | 5,420 | — | — |
| 2011-05-04 | $110.00 | $110.00 | 10,500 | — | — |
| 2011-05-03 | $111.40 | $111.40 | 14,090 | — | — |
| 2011-05-02 | $115.70 | $115.70 | 40,050 | — | — |
| 2011-04-29 | $117.70 | $117.70 | 29,100 | — | — |
| 2011-04-28 | $113.70 | $113.70 | 13,010 | — | — |
| 2011-04-27 | $113.10 | $113.10 | 16,970 | — | — |
| 2011-04-26 | $107.80 | $107.80 | 7,360 | — | — |
| 2011-04-25 | $105.70 | $105.70 | 3,520 | — | — |
| 2011-04-21 | $105.90 | $105.90 | 8,600 | — | — |
| 2011-04-20 | $107.20 | $107.20 | 19,670 | — | — |
| 2011-04-19 | $105.00 | $105.00 | 10,270 | — | — |
| 2011-04-18 | $105.20 | $105.20 | 11,610 | — | — |
| 2011-04-15 | $105.40 | $105.40 | 17,220 | — | — |
| 2011-04-14 | $103.50 | $103.50 | 3,910 | — | — |
| 2011-04-13 | $101.60 | $101.60 | 4,780 | — | — |
| 2011-04-12 | $101.50 | $101.50 | 5,790 | — | — |
| 2011-04-11 | $101.50 | $101.50 | 3,150 | — | — |
| 2011-04-08 | $102.00 | $102.00 | 11,720 | — | — |
| 2011-04-07 | $101.90 | $101.90 | 9,510 | — | — |
| 2011-04-06 | $105.20 | $105.20 | 11,670 | — | — |
| 2011-04-05 | $103.00 | $103.00 | 7,580 | — | — |
| 2011-04-04 | $100.90 | $100.90 | 8,240 | — | — |
| 2011-04-01 | $100.50 | $100.50 | 18,260 | — | — |
| 2011-03-31 | $103.20 | $103.20 | 6,100 | — | — |
| 2011-03-30 | $103.10 | $103.10 | 1,840 | — | — |
| 2011-03-29 | $103.20 | $103.20 | 2,330 | — | — |
| 2011-03-28 | $101.00 | $101.00 | 2,540 | — | — |
| 2011-03-25 | $102.00 | $102.00 | 3,960 | — | — |
| 2011-03-24 | $100.90 | $100.90 | 1,320 | — | — |
| 2011-03-23 | $101.10 | $101.10 | 5,190 | — | — |
| 2011-03-22 | $99.00 | $99.00 | 9,190 | — | — |
| 2011-03-21 | $102.30 | $102.30 | 4,340 | — | — |
| 2011-03-18 | $101.20 | $101.20 | 4,930 | — | — |
| 2011-03-17 | $100.90 | $100.90 | 3,180 | — | — |
| 2011-03-16 | $99.20 | $99.20 | 7,340 | — | — |
| 2011-03-15 | $99.70 | $99.70 | 2,360 | — | — |
| 2011-03-14 | $103.80 | $103.80 | 6,690 | — | — |
| 2011-03-11 | $100.20 | $100.20 | 2,420 | — | — |
| 2011-03-10 | $98.20 | $98.20 | 5,280 | — | — |
| 2011-03-09 | $100.80 | $100.80 | 2,510 | — | — |
| 2011-03-08 | $102.00 | $102.00 | 1,570 | — | — |
| 2011-03-07 | $101.30 | $101.30 | 2,210 | — | — |
| 2011-03-04 | $102.00 | $102.00 | 1,370 | — | — |
| 2011-03-03 | $103.20 | $103.20 | 2,460 | — | — |
| 2011-03-02 | $101.40 | $101.40 | 3,470 | — | — |
| 2011-03-01 | $100.50 | $100.50 | 2,260 | — | — |
| 2011-02-28 | $102.90 | $102.90 | 2,470 | — | — |
| 2011-02-25 | $103.90 | $103.90 | 3,280 | — | — |
| 2011-02-24 | $100.00 | $100.00 | 4,880 | — | — |
| 2011-02-23 | $99.30 | $99.30 | 4,090 | — | — |
| 2011-02-22 | $100.90 | $100.90 | 5,810 | — | — |
| 2011-02-18 | $102.70 | $102.70 | 4,270 | — | — |
| 2011-02-17 | $101.40 | $101.40 | 4,040 | — | — |
| 2011-02-16 | $103.00 | $103.00 | 2,670 | — | — |
| 2011-02-15 | $105.00 | $105.00 | 4,350 | — | — |
| 2011-02-14 | $102.60 | $102.60 | 1,730 | — | — |
| 2011-02-11 | $102.70 | $102.70 | 2,810 | — | — |
| 2011-02-10 | $101.50 | $101.50 | 4,740 | — | — |
| 2011-02-09 | $104.20 | $104.20 | 3,550 | — | — |
| 2011-02-08 | $105.70 | $105.70 | 5,370 | — | — |
| 2011-02-07 | $103.60 | $103.60 | 3,350 | — | — |
| 2011-02-04 | $103.40 | $103.40 | 8,720 | — | — |
| 2011-02-03 | $101.30 | $101.30 | 6,810 | — | — |
| 2011-02-02 | $101.30 | $101.30 | 1,540 | — | — |
| 2011-02-01 | $102.50 | $102.50 | 5,630 | — | — |
| 2011-01-31 | $98.10 | $98.10 | 5,350 | — | — |
| 2011-01-28 | $99.40 | $99.40 | 6,770 | — | — |
| 2011-01-27 | $100.70 | $100.70 | 5,740 | — | — |
| 2011-01-26 | $100.80 | $100.80 | 4,940 | — | — |
| 2011-01-25 | $99.70 | $99.70 | 3,380 | — | — |
| 2011-01-24 | $100.90 | $100.90 | 2,430 | — | — |
| 2011-01-21 | $98.70 | $98.70 | 8,110 | — | — |
| 2011-01-20 | $100.50 | $100.50 | 3,630 | — | — |
| 2011-01-19 | $100.40 | $100.40 | 6,380 | — | — |
| 2011-01-18 | $102.20 | $102.20 | 2,670 | — | — |
| 2011-01-14 | $105.20 | $105.20 | 12,280 | — | — |
| 2011-01-13 | $104.60 | $104.60 | 6,350 | — | — |
| 2011-01-12 | $106.60 | $106.60 | 3,300 | — | — |
| 2011-01-11 | $106.20 | $106.20 | 3,000 | — | — |
| 2011-01-10 | $106.10 | $106.10 | 5,060 | — | — |
| 2011-01-07 | $104.40 | $104.40 | 3,660 | — | — |
| 2011-01-06 | $105.40 | $105.40 | 9,890 | — | — |
| 2011-01-05 | $107.00 | $107.00 | 8,320 | — | — |
| 2011-01-04 | $104.50 | $104.50 | 5,450 | — | — |
| 2011-01-03 | $103.40 | $103.40 | 10,530 | — | — |