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
- 1997-02-04 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 | 9,915 | — | — |
| 2011-12-29 | $36.40 | $36.40 | 6,840 | — | — |
| 2011-12-28 | $36.60 | $36.60 | 4,885 | — | — |
| 2011-12-27 | $37.00 | $37.00 | 6,900 | — | — |
| 2011-12-23 | $36.60 | $36.60 | 6,320 | — | — |
| 2011-12-22 | $36.00 | $36.00 | 11,935 | — | — |
| 2011-12-21 | $37.80 | $37.80 | 4,140 | — | — |
| 2011-12-20 | $37.20 | $37.20 | 8,365 | — | — |
| 2011-12-19 | $35.80 | $35.80 | 11,340 | — | — |
| 2011-12-16 | $38.00 | $38.00 | 18,895 | — | — |
| 2011-12-15 | $38.20 | $38.20 | 19,975 | — | — |
| 2011-12-14 | $39.80 | $39.80 | 14,345 | — | — |
| 2011-12-13 | $41.20 | $41.20 | 12,150 | — | — |
| 2011-12-12 | $41.40 | $41.40 | 7,190 | — | — |
| 2011-12-09 | $41.80 | $41.80 | 12,090 | — | — |
| 2011-12-08 | $41.60 | $41.60 | 8,410 | — | — |
| 2011-12-07 | $42.40 | $42.40 | 21,130 | — | — |
| 2011-12-06 | $43.00 | $43.00 | 12,115 | — | — |
| 2011-12-05 | $43.20 | $43.20 | 8,225 | — | — |
| 2011-12-02 | $42.40 | $42.40 | 8,135 | — | — |
| 2011-12-01 | $41.60 | $41.60 | 11,410 | — | — |
| 2011-11-30 | $42.40 | $42.40 | 15,360 | — | — |
| 2011-11-29 | $43.60 | $43.60 | 7,815 | — | — |
| 2011-11-28 | $45.20 | $45.20 | 27,135 | — | — |
| 2011-11-25 | $42.80 | $42.80 | 3,845 | — | — |
| 2011-11-23 | $43.40 | $43.40 | 7,050 | — | — |
| 2011-11-22 | $44.20 | $44.20 | 10,175 | — | — |
| 2011-11-21 | $44.40 | $44.40 | 30,385 | — | — |
| 2011-11-18 | $44.60 | $44.60 | 30,795 | — | — |
| 2011-11-17 | $47.60 | $47.60 | 27,250 | — | — |
| 2011-11-16 | $50.60 | $50.60 | 16,135 | — | — |
| 2011-11-15 | $51.00 | $51.00 | 16,530 | — | — |
| 2011-11-14 | $51.60 | $51.60 | 51,075 | — | — |
| 2011-11-11 | $55.00 | $55.00 | 61,415 | — | — |
| 2011-11-10 | $51.20 | $51.20 | 11,910 | — | — |
| 2011-11-09 | $53.80 | $53.80 | 18,690 | — | — |
| 2011-11-08 | $52.80 | $52.80 | 6,440 | — | — |
| 2011-11-07 | $52.20 | $52.20 | 9,415 | — | — |
| 2011-11-04 | $52.80 | $52.80 | 7,520 | — | — |
| 2011-11-03 | $53.20 | $53.20 | 10,955 | — | — |
| 2011-11-02 | $51.60 | $51.60 | 13,980 | — | — |
| 2011-11-01 | $49.00 | $49.00 | 7,575 | — | — |
| 2011-10-31 | $51.20 | $51.20 | 3,215 | — | — |
| 2011-10-28 | $52.00 | $52.00 | 5,695 | — | — |
| 2011-10-27 | $52.00 | $52.00 | 14,800 | — | — |
| 2011-10-26 | $50.60 | $50.60 | 5,430 | — | — |
| 2011-10-25 | $51.80 | $51.80 | 23,275 | — | — |
| 2011-10-24 | $51.40 | $51.40 | 13,060 | — | — |
| 2011-10-21 | $48.00 | $48.00 | 10,440 | — | — |
| 2011-10-20 | $46.20 | $46.20 | 5,965 | — | — |
| 2011-10-19 | $47.80 | $47.80 | 4,770 | — | — |
| 2011-10-18 | $48.00 | $48.00 | 5,020 | — | — |
| 2011-10-17 | $46.80 | $46.80 | 10,570 | — | — |
| 2011-10-14 | $48.20 | $48.20 | 7,150 | — | — |
| 2011-10-13 | $47.80 | $47.80 | 2,710 | — | — |
| 2011-10-12 | $48.20 | $48.20 | 10,900 | — | — |
| 2011-10-11 | $47.20 | $47.20 | 9,550 | — | — |
| 2011-10-10 | $45.80 | $45.80 | 7,545 | — | — |
| 2011-10-07 | $46.20 | $46.20 | 6,250 | — | — |
| 2011-10-06 | $44.40 | $44.40 | 4,990 | — | — |
| 2011-10-05 | $43.40 | $43.40 | 7,055 | — | — |
| 2011-10-04 | $43.60 | $43.60 | 16,310 | — | — |
| 2011-10-03 | $43.20 | $43.20 | 13,595 | — | — |
| 2011-09-30 | $44.80 | $44.80 | 7,915 | — | — |
| 2011-09-29 | $46.40 | $46.40 | 10,880 | — | — |
| 2011-09-28 | $46.00 | $46.00 | 6,540 | — | — |
| 2011-09-27 | $47.80 | $47.80 | 6,480 | — | — |
| 2011-09-26 | $47.40 | $47.40 | 8,030 | — | — |
| 2011-09-23 | $47.00 | $47.00 | 12,955 | — | — |
| 2011-09-22 | $44.60 | $44.60 | 29,770 | — | — |
| 2011-09-21 | $47.80 | $47.80 | 11,520 | — | — |
| 2011-09-20 | $50.20 | $50.20 | 9,440 | — | — |
| 2011-09-19 | $51.80 | $51.80 | 21,490 | — | — |
| 2011-09-16 | $50.20 | $50.20 | 31,350 | — | — |
| 2011-09-15 | $52.40 | $52.40 | 16,030 | — | — |
| 2011-09-14 | $49.40 | $49.40 | 11,565 | — | — |
| 2011-09-13 | $48.40 | $48.40 | 10,670 | — | — |
| 2011-09-12 | $49.00 | $49.00 | 8,450 | — | — |
| 2011-09-09 | $48.80 | $48.80 | 13,285 | — | — |
| 2011-09-08 | $50.40 | $50.40 | 6,890 | — | — |
| 2011-09-07 | $50.80 | $50.80 | 11,550 | — | — |
| 2011-09-06 | $50.00 | $50.00 | 13,005 | — | — |
| 2011-09-02 | $51.60 | $51.60 | 7,130 | — | — |
| 2011-09-01 | $52.40 | $52.40 | 11,780 | — | — |
| 2011-08-31 | $51.80 | $51.80 | 15,565 | — | — |
| 2011-08-30 | $52.80 | $52.80 | 11,495 | — | — |
| 2011-08-29 | $52.00 | $52.00 | 12,180 | — | — |
| 2011-08-26 | $49.40 | $49.40 | 7,850 | — | — |
| 2011-08-25 | $48.60 | $48.60 | 4,020 | — | — |
| 2011-08-24 | $48.80 | $48.80 | 7,975 | — | — |
| 2011-08-23 | $49.00 | $49.00 | 14,460 | — | — |
| 2011-08-22 | $49.20 | $49.20 | 20,685 | — | — |
| 2011-08-19 | $50.60 | $50.60 | 13,130 | — | — |
| 2011-08-18 | $50.60 | $50.60 | 16,780 | — | — |
| 2011-08-17 | $52.00 | $52.00 | 11,900 | — | — |
| 2011-08-16 | $52.20 | $52.20 | 27,690 | — | — |
| 2011-08-15 | $52.40 | $52.40 | 36,055 | — | — |
| 2011-08-12 | $48.20 | $48.20 | 21,875 | — | — |
| 2011-08-11 | $44.60 | $44.60 | 18,140 | — | — |
| 2011-08-10 | $42.20 | $42.20 | 33,055 | — | — |
| 2011-08-09 | $45.60 | $45.60 | 42,710 | — | — |
| 2011-08-08 | $40.20 | $40.20 | 40,755 | — | — |
| 2011-08-05 | $47.00 | $47.00 | 29,905 | — | — |
| 2011-08-04 | $48.20 | $48.20 | 37,190 | — | — |
| 2011-08-03 | $51.20 | $51.20 | 20,170 | — | — |
| 2011-08-02 | $52.40 | $52.40 | 14,635 | — | — |
| 2011-08-01 | $53.80 | $53.80 | 35,925 | — | — |
| 2011-07-29 | $50.40 | $50.40 | 21,610 | — | — |
| 2011-07-28 | $51.00 | $51.00 | 14,750 | — | — |
| 2011-07-27 | $52.40 | $52.40 | 30,540 | — | — |
| 2011-07-26 | $53.80 | $53.80 | 68,815 | — | — |
| 2011-07-25 | $57.80 | $57.80 | 42,865 | — | — |
| 2011-07-22 | $57.00 | $57.00 | 16,800 | — | — |
| 2011-07-21 | $57.00 | $57.00 | 23,680 | — | — |
| 2011-07-20 | $55.40 | $55.40 | 14,075 | — | — |
| 2011-07-19 | $54.40 | $54.40 | 30,835 | — | — |
| 2011-07-18 | $53.80 | $53.80 | 20,570 | — | — |
| 2011-07-15 | $53.40 | $53.40 | 9,410 | — | — |
| 2011-07-14 | $53.60 | $53.60 | 7,490 | — | — |
| 2011-07-13 | $53.60 | $53.60 | 12,865 | — | — |
| 2011-07-12 | $52.60 | $52.60 | 23,685 | — | — |
| 2011-07-11 | $53.00 | $53.00 | 14,355 | — | — |
| 2011-07-08 | $54.60 | $54.60 | 13,110 | — | — |
| 2011-07-07 | $55.40 | $55.40 | 10,870 | — | — |
| 2011-07-06 | $55.00 | $55.00 | 9,595 | — | — |
| 2011-07-05 | $53.80 | $53.80 | 16,035 | — | — |
| 2011-07-01 | $55.20 | $55.20 | 10,205 | — | — |
| 2011-06-30 | $55.00 | $55.00 | 7,900 | — | — |
| 2011-06-29 | $54.60 | $54.60 | 22,070 | — | — |
| 2011-06-28 | $54.60 | $54.60 | 18,600 | — | — |
| 2011-06-27 | $53.00 | $53.00 | 13,060 | — | — |
| 2011-06-24 | $53.40 | $53.40 | 22,285 | — | — |
| 2011-06-23 | $53.00 | $53.00 | 17,555 | — | — |
| 2011-06-22 | $51.20 | $51.20 | 14,380 | — | — |
| 2011-06-21 | $51.00 | $51.00 | 20,930 | — | — |
| 2011-06-20 | $50.40 | $50.40 | 17,675 | — | — |
| 2011-06-17 | $50.20 | $50.20 | 31,355 | — | — |
| 2011-06-16 | $49.60 | $49.60 | 24,850 | — | — |
| 2011-06-15 | $50.40 | $50.40 | 20,210 | — | — |
| 2011-06-14 | $50.20 | $50.20 | 32,560 | — | — |
| 2011-06-13 | $51.60 | $51.60 | 86,470 | — | — |
| 2011-06-10 | $57.80 | $57.80 | 33,765 | — | — |
| 2011-06-09 | $60.40 | $60.40 | 21,350 | — | — |
| 2011-06-08 | $59.40 | $59.40 | 25,685 | — | — |
| 2011-06-07 | $58.40 | $58.40 | 43,835 | — | — |
| 2011-06-06 | $57.00 | $57.00 | 70,995 | — | — |
| 2011-06-03 | $61.40 | $61.40 | 28,485 | — | — |
| 2011-06-02 | $62.80 | $62.80 | 105,635 | — | — |
| 2011-06-01 | $60.80 | $60.80 | 132,685 | — | — |
| 2011-05-31 | $65.40 | $65.40 | 131,275 | — | — |
| 2011-05-27 | $62.00 | $62.00 | 26,300 | — | — |
| 2011-05-26 | $62.20 | $62.20 | 85,070 | — | — |
| 2011-05-25 | $58.80 | $58.80 | 22,545 | — | — |
| 2011-05-24 | $56.20 | $56.20 | 23,365 | — | — |
| 2011-05-23 | $56.00 | $56.00 | 23,660 | — | — |
| 2011-05-20 | $56.20 | $56.20 | 21,875 | — | — |
| 2011-05-19 | $55.80 | $55.80 | 25,370 | — | — |
| 2011-05-18 | $58.40 | $58.40 | 40,050 | — | — |
| 2011-05-17 | $58.00 | $58.00 | 122,920 | — | — |
| 2011-05-16 | $56.40 | $56.40 | 42,215 | — | — |
| 2011-05-13 | $55.40 | $55.40 | 28,195 | — | — |
| 2011-05-12 | $54.80 | $54.80 | 19,600 | — | — |
| 2011-05-11 | $53.80 | $53.80 | 29,495 | — | — |
| 2011-05-10 | $55.60 | $55.60 | 27,115 | — | — |
| 2011-05-09 | $54.60 | $54.60 | 13,650 | — | — |
| 2011-05-06 | $54.60 | $54.60 | 12,900 | — | — |
| 2011-05-05 | $53.00 | $53.00 | 26,615 | — | — |
| 2011-05-04 | $54.80 | $54.80 | 17,915 | — | — |
| 2011-05-03 | $55.00 | $55.00 | 32,430 | — | — |
| 2011-05-02 | $56.80 | $56.80 | 52,110 | — | — |
| 2011-04-29 | $54.20 | $54.20 | 78,365 | — | — |
| 2011-04-28 | $53.20 | $53.20 | 23,290 | — | — |
| 2011-04-27 | $52.20 | $52.20 | 16,005 | — | — |
| 2011-04-26 | $52.00 | $52.00 | 28,075 | — | — |
| 2011-04-25 | $53.40 | $53.40 | 22,180 | — | — |
| 2011-04-21 | $52.80 | $52.80 | 13,095 | — | — |
| 2011-04-20 | $53.40 | $53.40 | 25,210 | — | — |
| 2011-04-19 | $51.40 | $51.40 | 12,890 | — | — |
| 2011-04-18 | $51.00 | $51.00 | 15,550 | — | — |
| 2011-04-15 | $52.00 | $52.00 | 13,725 | — | — |
| 2011-04-14 | $51.80 | $51.80 | 22,415 | — | — |
| 2011-04-13 | $51.20 | $51.20 | 14,125 | — | — |
| 2011-04-12 | $50.40 | $50.40 | 48,835 | — | — |
| 2011-04-11 | $53.20 | $53.20 | 16,440 | — | — |
| 2011-04-08 | $53.40 | $53.40 | 21,915 | — | — |
| 2011-04-07 | $53.20 | $53.20 | 29,890 | — | — |
| 2011-04-06 | $53.80 | $53.80 | 69,895 | — | — |
| 2011-04-05 | $54.40 | $54.40 | 57,415 | — | — |
| 2011-04-04 | $55.20 | $55.20 | 135,255 | — | — |
| 2011-04-01 | $50.80 | $50.80 | 34,750 | — | — |
| 2011-03-31 | $50.00 | $50.00 | 35,195 | — | — |
| 2011-03-30 | $51.60 | $51.60 | 22,100 | — | — |
| 2011-03-29 | $52.00 | $52.00 | 66,845 | — | — |
| 2011-03-28 | $52.40 | $52.40 | 231,790 | — | — |
| 2011-03-25 | $44.20 | $44.20 | 17,605 | — | — |
| 2011-03-24 | $44.40 | $44.40 | 23,755 | — | — |
| 2011-03-23 | $43.80 | $43.80 | 15,995 | — | — |
| 2011-03-22 | $44.20 | $44.20 | 12,890 | — | — |
| 2011-03-21 | $45.20 | $45.20 | 35,615 | — | — |
| 2011-03-18 | $44.40 | $44.40 | 12,650 | — | — |
| 2011-03-17 | $45.00 | $45.00 | 25,200 | — | — |
| 2011-03-16 | $44.20 | $44.20 | 28,315 | — | — |
| 2011-03-15 | $44.40 | $44.40 | 30,165 | — | — |
| 2011-03-14 | $46.20 | $46.20 | 19,770 | — | — |
| 2011-03-11 | $46.80 | $46.80 | 24,845 | — | — |
| 2011-03-10 | $46.40 | $46.40 | 27,685 | — | — |
| 2011-03-09 | $48.20 | $48.20 | 29,560 | — | — |
| 2011-03-08 | $48.20 | $48.20 | 29,935 | — | — |
| 2011-03-07 | $46.80 | $46.80 | 43,835 | — | — |
| 2011-03-04 | $45.80 | $45.80 | 41,625 | — | — |
| 2011-03-03 | $43.40 | $43.40 | 15,555 | — | — |
| 2011-03-02 | $42.80 | $42.80 | 16,940 | — | — |
| 2011-03-01 | $43.20 | $43.20 | 58,360 | — | — |
| 2011-02-28 | $43.40 | $43.40 | 34,495 | — | — |
| 2011-02-25 | $45.80 | $45.80 | 22,305 | — | — |
| 2011-02-24 | $44.80 | $44.80 | 61,000 | — | — |
| 2011-02-23 | $41.20 | $41.20 | 62,200 | — | — |
| 2011-02-22 | $43.80 | $43.80 | 75,005 | — | — |
| 2011-02-18 | $46.40 | $46.40 | 31,050 | — | — |
| 2011-02-17 | $47.20 | $47.20 | 42,355 | — | — |
| 2011-02-16 | $48.40 | $48.40 | 29,480 | — | — |
| 2011-02-15 | $49.80 | $49.80 | 32,795 | — | — |
| 2011-02-14 | $48.80 | $48.80 | 60,430 | — | — |
| 2011-02-11 | $50.60 | $50.60 | 46,280 | — | — |
| 2011-02-10 | $51.40 | $51.40 | 35,920 | — | — |
| 2011-02-09 | $52.20 | $52.20 | 68,960 | — | — |
| 2011-02-08 | $54.40 | $54.40 | 21,965 | — | — |
| 2011-02-07 | $54.20 | $54.20 | 47,340 | — | — |
| 2011-02-04 | $57.20 | $57.20 | 128,405 | — | — |
| 2011-02-03 | $52.40 | $52.40 | 24,345 | — | — |
| 2011-02-02 | $52.80 | $52.80 | 20,710 | — | — |
| 2011-02-01 | $52.60 | $52.60 | 20,555 | — | — |
| 2011-01-31 | $53.20 | $53.20 | 31,495 | — | — |
| 2011-01-28 | $52.40 | $52.40 | 30,855 | — | — |
| 2011-01-27 | $53.20 | $53.20 | 42,350 | — | — |
| 2011-01-26 | $55.20 | $55.20 | 47,300 | — | — |
| 2011-01-25 | $56.20 | $56.20 | 113,260 | — | — |
| 2011-01-24 | $52.80 | $52.80 | 36,315 | — | — |
| 2011-01-21 | $52.40 | $52.40 | 70,195 | — | — |
| 2011-01-20 | $52.80 | $52.80 | 175,150 | — | — |
| 2011-01-19 | $58.20 | $58.20 | 95,625 | — | — |
| 2011-01-18 | $60.80 | $60.80 | 127,240 | — | — |
| 2011-01-14 | $61.60 | $61.60 | 120,850 | — | — |
| 2011-01-13 | $62.60 | $62.60 | 148,965 | — | — |
| 2011-01-12 | $62.20 | $62.20 | 175,380 | — | — |
| 2011-01-11 | $59.20 | $59.20 | 310,255 | — | — |
| 2011-01-10 | $65.00 | $65.00 | 517,795 | — | — |
| 2011-01-07 | $52.00 | $52.00 | 68,630 | — | — |
| 2011-01-06 | $51.80 | $51.80 | 51,525 | — | — |
| 2011-01-05 | $53.00 | $53.00 | 52,205 | — | — |
| 2011-01-04 | $52.40 | $52.40 | 65,295 | — | — |
| 2011-01-03 | $53.60 | $53.60 | 84,575 | — | — |