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
- 1999-02-11 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 | $45.10 | $48.67 | 2,590 | — | — |
| 2011-12-29 | $45.30 | $48.88 | 5,240 | — | — |
| 2011-12-28 | $45.00 | $48.56 | 2,110 | — | — |
| 2011-12-27 | $45.50 | $49.10 | 1,650 | — | — |
| 2011-12-23 | $46.50 | $50.18 | 1,250 | — | — |
| 2011-12-22 | $47.30 | $51.04 | 1,850 | — | — |
| 2011-12-21 | $47.30 | $51.04 | 2,580 | — | — |
| 2011-12-20 | $48.40 | $52.23 | 7,020 | — | — |
| 2011-12-19 | $46.30 | $49.96 | 4,460 | — | — |
| 2011-12-16 | $46.90 | $50.61 | 5,210 | — | — |
| 2011-12-15 | $46.90 | $50.61 | 3,990 | — | — |
| 2011-12-14 | $47.80 | $51.58 | 6,680 | — | — |
| 2011-12-13 | $45.00 | $48.56 | 2,350 | — | — |
| 2011-12-12 | $45.40 | $48.99 | 2,420 | — | — |
| 2011-12-09 | $45.30 | $48.88 | 4,510 | — | — |
| 2011-12-08 | $44.90 | $48.45 | 3,500 | — | — |
| 2011-12-07 | $46.60 | $50.29 | 2,460 | — | — |
| 2011-12-06 | $46.80 | $50.50 | 2,830 | — | — |
| 2011-12-05 | $45.90 | $49.53 | 5,630 | — | — |
| 2011-12-02 | $44.00 | $47.48 | 2,780 | — | — |
| 2011-12-01 | $43.50 | $46.94 | 3,730 | — | — |
| 2011-11-30 | $45.00 | $48.56 | 7,150 | — | — |
| 2011-11-29 | $40.80 | $44.03 | 3,170 | — | — |
| 2011-11-28 | $40.40 | $43.60 | 3,920 | — | — |
| 2011-11-25 | $38.10 | $41.11 | 1,820 | — | — |
| 2011-11-23 | $39.20 | $42.30 | 5,920 | — | — |
| 2011-11-22 | $41.80 | $45.11 | 1,000 | — | — |
| 2011-11-21 | $42.30 | $45.65 | 2,350 | — | — |
| 2011-11-18 | $44.10 | $47.59 | 3,130 | — | — |
| 2011-11-17 | $43.70 | $47.16 | 2,470 | — | — |
| 2011-11-16 | $43.30 | $46.73 | 1,760 | — | — |
| 2011-11-15 | $44.60 | $48.13 | 2,980 | — | — |
| 2011-11-14 | $44.90 | $48.45 | 2,930 | — | — |
| 2011-11-11 | $45.90 | $49.53 | 2,740 | — | — |
| 2011-11-10 | $43.90 | $47.37 | 2,360 | — | — |
| 2011-11-09 | $43.00 | $46.40 | 4,500 | — | — |
| 2011-11-08 | $45.40 | $48.99 | 2,450 | — | — |
| 2011-11-07 | $43.70 | $47.16 | 1,370 | — | — |
| 2011-11-04 | $45.20 | $48.78 | 2,370 | — | — |
| 2011-11-03 | $46.50 | $50.18 | 4,100 | — | — |
| 2011-11-02 | $43.40 | $46.83 | 5,230 | — | — |
| 2011-11-01 | $41.70 | $45.00 | 4,820 | — | — |
| 2011-10-31 | $45.50 | $49.10 | 2,740 | — | — |
| 2011-10-28 | $48.50 | $51.80 | 4,350 | — | — |
| 2011-10-27 | $47.30 | $50.52 | 15,750 | — | — |
| 2011-10-26 | $45.20 | $48.27 | 3,770 | — | — |
| 2011-10-25 | $43.80 | $46.78 | 3,420 | — | — |
| 2011-10-24 | $46.00 | $49.13 | 3,470 | — | — |
| 2011-10-21 | $44.40 | $47.42 | 3,410 | — | — |
| 2011-10-20 | $43.00 | $45.92 | 2,270 | — | — |
| 2011-10-19 | $44.40 | $47.42 | 3,040 | — | — |
| 2011-10-18 | $45.60 | $48.70 | 4,270 | — | — |
| 2011-10-17 | $43.60 | $46.56 | 4,400 | — | — |
| 2011-10-14 | $45.50 | $48.59 | 2,650 | — | — |
| 2011-10-13 | $44.00 | $46.99 | 3,260 | — | — |
| 2011-10-12 | $45.60 | $48.70 | 6,000 | — | — |
| 2011-10-11 | $44.60 | $47.63 | 5,120 | — | — |
| 2011-10-10 | $44.40 | $47.42 | 5,660 | — | — |
| 2011-10-07 | $42.70 | $45.60 | 5,600 | — | — |
| 2011-10-06 | $42.70 | $45.60 | 3,480 | — | — |
| 2011-10-05 | $42.20 | $45.07 | 3,190 | — | — |
| 2011-10-04 | $41.40 | $44.21 | 8,400 | — | — |
| 2011-10-03 | $39.40 | $42.08 | 8,840 | — | — |
| 2011-09-30 | $40.80 | $43.57 | 10,120 | — | — |
| 2011-09-29 | $41.10 | $43.89 | 3,010 | — | — |
| 2011-09-28 | $40.20 | $42.93 | 3,730 | — | — |
| 2011-09-27 | $43.40 | $46.35 | 4,370 | — | — |
| 2011-09-26 | $41.00 | $43.79 | 3,250 | — | — |
| 2011-09-23 | $40.70 | $43.47 | 3,150 | — | — |
| 2011-09-22 | $39.90 | $42.61 | 7,240 | — | — |
| 2011-09-21 | $39.90 | $42.61 | 3,850 | — | — |
| 2011-09-20 | $39.90 | $42.61 | 6,400 | — | — |
| 2011-09-19 | $40.50 | $43.25 | 2,950 | — | — |
| 2011-09-16 | $41.00 | $43.79 | 6,230 | — | — |
| 2011-09-15 | $40.20 | $42.93 | 2,620 | — | — |
| 2011-09-14 | $41.60 | $44.43 | 2,340 | — | — |
| 2011-09-13 | $40.50 | $43.25 | 2,340 | — | — |
| 2011-09-12 | $40.20 | $42.93 | 7,660 | — | — |
| 2011-09-09 | $39.90 | $42.61 | 7,680 | — | — |
| 2011-09-08 | $40.70 | $43.47 | 5,070 | — | — |
| 2011-09-07 | $41.00 | $43.79 | 3,740 | — | — |
| 2011-09-06 | $41.30 | $44.11 | 5,170 | — | — |
| 2011-09-02 | $41.00 | $43.79 | 6,680 | — | — |
| 2011-09-01 | $42.10 | $44.96 | 27,520 | — | — |
| 2011-08-31 | $43.10 | $46.03 | 3,650 | — | — |
| 2011-08-30 | $45.10 | $48.17 | 2,500 | — | — |
| 2011-08-29 | $45.40 | $48.49 | 3,700 | — | — |
| 2011-08-26 | $43.40 | $46.35 | 2,490 | — | — |
| 2011-08-25 | $43.00 | $45.92 | 3,630 | — | — |
| 2011-08-24 | $45.70 | $48.81 | 3,480 | — | — |
| 2011-08-23 | $44.50 | $47.53 | 4,560 | — | — |
| 2011-08-22 | $42.20 | $45.07 | 7,150 | — | — |
| 2011-08-19 | $42.00 | $44.86 | 3,350 | — | — |
| 2011-08-18 | $41.80 | $44.64 | 7,240 | — | — |
| 2011-08-17 | $42.20 | $45.07 | 3,550 | — | — |
| 2011-08-16 | $42.00 | $44.86 | 4,120 | — | — |
| 2011-08-15 | $44.10 | $47.10 | 2,550 | — | — |
| 2011-08-12 | $43.10 | $46.03 | 4,180 | — | — |
| 2011-08-11 | $43.50 | $46.46 | 11,330 | — | — |
| 2011-08-10 | $42.60 | $45.50 | 10,690 | — | — |
| 2011-08-09 | $45.70 | $48.81 | 14,960 | — | — |
| 2011-08-08 | $42.40 | $45.28 | 17,770 | — | — |
| 2011-08-05 | $44.90 | $47.95 | 9,310 | — | — |
| 2011-08-04 | $44.80 | $47.85 | 8,720 | — | — |
| 2011-08-03 | $45.40 | $48.49 | 13,370 | — | — |
| 2011-08-02 | $44.70 | $47.74 | 7,050 | — | — |
| 2011-08-01 | $45.60 | $48.70 | 6,930 | — | — |
| 2011-07-29 | $46.10 | $49.23 | 3,980 | — | — |
| 2011-07-28 | $46.60 | $49.23 | 5,320 | — | — |
| 2011-07-27 | $47.00 | $49.66 | 7,830 | — | — |
| 2011-07-26 | $47.30 | $49.97 | 4,910 | — | — |
| 2011-07-25 | $47.70 | $50.40 | 5,360 | — | — |
| 2011-07-22 | $48.60 | $51.35 | 1,640 | — | — |
| 2011-07-21 | $49.40 | $52.19 | 2,650 | — | — |
| 2011-07-20 | $49.00 | $51.77 | 3,660 | — | — |
| 2011-07-19 | $48.90 | $51.66 | 6,280 | — | — |
| 2011-07-18 | $48.80 | $51.56 | 5,130 | — | — |
| 2011-07-15 | $49.50 | $52.30 | 9,190 | — | — |
| 2011-07-14 | $49.80 | $52.62 | 3,510 | — | — |
| 2011-07-13 | $50.10 | $52.93 | 5,490 | — | — |
| 2011-07-12 | $49.90 | $52.72 | 6,370 | — | — |
| 2011-07-11 | $49.50 | $52.30 | 5,870 | — | — |
| 2011-07-08 | $49.30 | $52.09 | 5,760 | — | — |
| 2011-07-07 | $50.00 | $52.83 | 3,680 | — | — |
| 2011-07-06 | $49.90 | $52.72 | 7,020 | — | — |
| 2011-07-05 | $50.30 | $53.14 | 4,720 | — | — |
| 2011-07-01 | $50.20 | $53.04 | 14,060 | — | — |
| 2011-06-30 | $50.00 | $52.83 | 4,700 | — | — |
| 2011-06-29 | $50.30 | $53.14 | 2,950 | — | — |
| 2011-06-28 | $50.50 | $53.35 | 6,240 | — | — |
| 2011-06-27 | $49.60 | $52.40 | 7,280 | — | — |
| 2011-06-24 | $49.60 | $52.40 | 31,390 | — | — |
| 2011-06-23 | $49.50 | $52.30 | 4,430 | — | — |
| 2011-06-22 | $48.70 | $51.45 | 5,890 | — | — |
| 2011-06-21 | $49.50 | $52.30 | 12,190 | — | — |
| 2011-06-20 | $49.40 | $52.19 | 8,850 | — | — |
| 2011-06-17 | $50.00 | $52.83 | 7,750 | — | — |
| 2011-06-16 | $50.90 | $53.78 | 3,760 | — | — |
| 2011-06-15 | $50.00 | $52.83 | 3,040 | — | — |
| 2011-06-14 | $51.10 | $53.99 | 2,280 | — | — |
| 2011-06-13 | $50.30 | $53.14 | 1,640 | — | — |
| 2011-06-10 | $50.00 | $52.83 | 4,920 | — | — |
| 2011-06-09 | $50.60 | $53.46 | 3,230 | — | — |
| 2011-06-08 | $49.90 | $52.72 | 3,320 | — | — |
| 2011-06-07 | $49.90 | $52.72 | 2,630 | — | — |
| 2011-06-06 | $49.70 | $52.51 | 6,530 | — | — |
| 2011-06-03 | $48.60 | $51.35 | 5,400 | — | — |
| 2011-06-02 | $49.60 | $52.40 | 4,540 | — | — |
| 2011-06-01 | $50.00 | $52.83 | 6,900 | — | — |
| 2011-05-31 | $50.60 | $53.46 | 4,940 | — | — |
| 2011-05-27 | $50.10 | $52.93 | 2,190 | — | — |
| 2011-05-26 | $50.30 | $53.14 | 4,010 | — | — |
| 2011-05-25 | $50.10 | $52.93 | 3,790 | — | — |
| 2011-05-24 | $50.00 | $52.83 | 6,130 | — | — |
| 2011-05-23 | $49.60 | $52.40 | 8,440 | — | — |
| 2011-05-20 | $50.10 | $52.93 | 4,950 | — | — |
| 2011-05-19 | $50.60 | $53.46 | 5,890 | — | — |
| 2011-05-18 | $50.10 | $52.93 | 3,550 | — | — |
| 2011-05-17 | $50.40 | $53.25 | 9,380 | — | — |
| 2011-05-16 | $49.50 | $52.30 | 6,350 | — | — |
| 2011-05-13 | $49.50 | $52.30 | 8,500 | — | — |
| 2011-05-12 | $50.10 | $52.93 | 7,650 | — | — |
| 2011-05-11 | $50.30 | $53.14 | 7,350 | — | — |
| 2011-05-10 | $50.70 | $53.57 | 12,880 | — | — |
| 2011-05-09 | $48.30 | $51.03 | 4,700 | — | — |
| 2011-05-06 | $47.80 | $50.50 | 7,700 | — | — |
| 2011-05-05 | $44.70 | $47.23 | 8,440 | — | — |
| 2011-05-04 | $45.70 | $48.28 | 4,290 | — | — |
| 2011-05-03 | $46.80 | $49.45 | 2,100 | — | — |
| 2011-05-02 | $46.50 | $49.13 | 7,200 | — | — |
| 2011-04-29 | $47.30 | $49.97 | 5,760 | — | — |
| 2011-04-28 | $48.10 | $50.29 | 5,300 | — | — |
| 2011-04-27 | $48.50 | $50.71 | 3,700 | — | — |
| 2011-04-26 | $48.80 | $51.02 | 3,880 | — | — |
| 2011-04-25 | $47.30 | $49.45 | 5,390 | — | — |
| 2011-04-21 | $47.90 | $50.08 | 3,010 | — | — |
| 2011-04-20 | $48.00 | $50.19 | 3,400 | — | — |
| 2011-04-19 | $47.40 | $49.56 | 2,700 | — | — |
| 2011-04-18 | $46.80 | $48.93 | 5,020 | — | — |
| 2011-04-15 | $48.80 | $51.02 | 5,470 | — | — |
| 2011-04-14 | $47.10 | $49.25 | 2,780 | — | — |
| 2011-04-13 | $46.50 | $48.62 | 8,340 | — | — |
| 2011-04-12 | $44.70 | $46.74 | 10,840 | — | — |
| 2011-04-11 | $45.70 | $47.78 | 7,980 | — | — |
| 2011-04-08 | $49.30 | $51.55 | 2,870 | — | — |
| 2011-04-07 | $50.70 | $53.01 | 2,880 | — | — |
| 2011-04-06 | $51.60 | $53.95 | 8,840 | — | — |
| 2011-04-05 | $52.90 | $55.31 | 7,830 | — | — |
| 2011-04-04 | $51.10 | $53.43 | 4,940 | — | — |
| 2011-04-01 | $50.20 | $52.49 | 2,400 | — | — |
| 2011-03-31 | $49.90 | $52.17 | 5,520 | — | — |
| 2011-03-30 | $50.70 | $53.01 | 3,020 | — | — |
| 2011-03-29 | $50.50 | $52.80 | 3,890 | — | — |
| 2011-03-28 | $49.30 | $51.55 | 2,770 | — | — |
| 2011-03-25 | $50.50 | $52.80 | 4,590 | — | — |
| 2011-03-24 | $49.90 | $52.17 | 3,750 | — | — |
| 2011-03-23 | $49.20 | $51.44 | 2,160 | — | — |
| 2011-03-22 | $48.70 | $50.92 | 3,270 | — | — |
| 2011-03-21 | $47.90 | $50.08 | 3,780 | — | — |
| 2011-03-18 | $47.60 | $49.77 | 9,600 | — | — |
| 2011-03-17 | $44.90 | $46.95 | 4,370 | — | — |
| 2011-03-16 | $43.10 | $45.06 | 26,260 | — | — |
| 2011-03-15 | $43.60 | $45.59 | 8,330 | — | — |
| 2011-03-14 | $44.60 | $46.63 | 10,370 | — | — |
| 2011-03-11 | $45.70 | $47.78 | 20,020 | — | — |
| 2011-03-10 | $46.90 | $49.04 | 8,970 | — | — |
| 2011-03-09 | $47.50 | $49.66 | 1,820 | — | — |
| 2011-03-08 | $47.50 | $49.66 | 14,280 | — | — |
| 2011-03-07 | $47.00 | $49.14 | 2,860 | — | — |
| 2011-03-04 | $47.40 | $49.56 | 4,670 | — | — |
| 2011-03-03 | $48.00 | $50.19 | 19,430 | — | — |
| 2011-03-02 | $48.00 | $50.19 | 5,900 | — | — |
| 2011-03-01 | $48.40 | $50.60 | 7,150 | — | — |
| 2011-02-28 | $51.00 | $53.32 | 7,810 | — | — |
| 2011-02-25 | $52.70 | $55.10 | 5,120 | — | — |
| 2011-02-24 | $50.70 | $53.01 | 4,020 | — | — |
| 2011-02-23 | $49.90 | $52.17 | 13,020 | — | — |
| 2011-02-22 | $49.70 | $51.96 | 19,790 | — | — |
| 2011-02-18 | $50.20 | $52.49 | 34,160 | — | — |
| 2011-02-17 | $50.10 | $52.38 | 6,020 | — | — |
| 2011-02-16 | $50.00 | $52.28 | 5,930 | — | — |
| 2011-02-15 | $49.90 | $52.17 | 3,950 | — | — |
| 2011-02-14 | $50.00 | $52.28 | 5,910 | — | — |
| 2011-02-11 | $50.00 | $52.28 | 9,570 | — | — |
| 2011-02-10 | $50.00 | $52.28 | 12,530 | — | — |
| 2011-02-09 | $50.00 | $52.28 | 12,290 | — | — |
| 2011-02-08 | $50.90 | $53.22 | 6,700 | — | — |
| 2011-02-07 | $51.90 | $54.26 | 3,610 | — | — |
| 2011-02-04 | $50.80 | $53.11 | 15,480 | — | — |
| 2011-02-03 | $53.60 | $56.04 | 9,570 | — | — |
| 2011-02-02 | $54.40 | $56.88 | 3,250 | — | — |
| 2011-02-01 | $54.30 | $56.77 | 6,070 | — | — |
| 2011-01-31 | $51.50 | $53.85 | 5,260 | — | — |
| 2011-01-28 | $51.10 | $53.43 | 7,330 | — | — |
| 2011-01-27 | $54.10 | $56.56 | 3,630 | — | — |
| 2011-01-26 | $55.90 | $57.92 | 2,580 | — | — |
| 2011-01-25 | $56.10 | $58.13 | 12,440 | — | — |
| 2011-01-24 | $53.80 | $55.75 | 4,730 | — | — |
| 2011-01-21 | $53.50 | $55.44 | 4,540 | — | — |
| 2011-01-20 | $53.70 | $55.64 | 4,200 | — | — |
| 2011-01-19 | $54.30 | $56.27 | 7,910 | — | — |
| 2011-01-18 | $55.40 | $57.41 | 7,280 | — | — |
| 2011-01-14 | $57.30 | $59.37 | 5,610 | — | — |
| 2011-01-13 | $57.10 | $59.17 | 3,460 | — | — |
| 2011-01-12 | $57.30 | $59.37 | 3,300 | — | — |
| 2011-01-11 | $58.00 | $60.10 | 2,040 | — | — |
| 2011-01-10 | $57.20 | $59.27 | 5,120 | — | — |
| 2011-01-07 | $58.10 | $60.20 | 2,230 | — | — |
| 2011-01-06 | $58.60 | $60.72 | 5,900 | — | — |
| 2011-01-05 | $58.10 | $60.20 | 4,090 | — | — |
| 2011-01-04 | $57.00 | $59.06 | 6,490 | — | — |
| 2011-01-03 | $57.20 | $59.27 | 5,960 | — | — |