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
- 1996-11-18 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 | $31.40 | $44.78 | 4,300 | — | — |
| 2011-12-29 | $31.43 | $44.82 | 9,200 | — | — |
| 2011-12-28 | $31.35 | $44.71 | 9,000 | — | — |
| 2011-12-27 | $32.02 | $45.67 | 7,100 | — | — |
| 2011-12-23 | $31.80 | $45.35 | 5,000 | — | — |
| 2011-12-22 | $31.56 | $45.01 | 9,600 | — | — |
| 2011-12-21 | $31.19 | $44.48 | 27,600 | — | — |
| 2011-12-20 | $30.86 | $44.01 | 16,500 | — | — |
| 2011-12-19 | $29.64 | $42.27 | 58,800 | — | — |
| 2011-12-16 | $31.13 | $44.40 | 11,700 | — | — |
| 2011-12-15 | $30.64 | $43.70 | 8,600 | — | — |
| 2011-12-14 | $30.63 | $43.68 | 10,800 | — | — |
| 2011-12-13 | $31.62 | $45.09 | 33,400 | — | — |
| 2011-12-12 | $31.90 | $45.49 | 27,300 | — | — |
| 2011-12-09 | $32.77 | $46.73 | 8,000 | — | — |
| 2011-12-08 | $32.92 | $46.95 | 11,700 | — | — |
| 2011-12-07 | $34.51 | $49.22 | 12,500 | — | — |
| 2011-12-06 | $34.28 | $48.89 | 4,500 | — | — |
| 2011-12-05 | $35.12 | $50.09 | 9,200 | — | — |
| 2011-12-02 | $34.19 | $48.76 | 5,300 | — | — |
| 2011-12-01 | $34.38 | $49.03 | 9,900 | — | — |
| 2011-11-30 | $34.33 | $48.96 | 3,100 | — | — |
| 2011-11-29 | $33.50 | $47.78 | 9,800 | — | — |
| 2011-11-28 | $32.34 | $46.12 | 11,600 | — | — |
| 2011-11-25 | $32.06 | $45.72 | 14,700 | — | — |
| 2011-11-23 | $34.16 | $48.72 | 2,000 | — | — |
| 2011-11-22 | $34.36 | $49.00 | 1,200 | — | — |
| 2011-11-21 | $34.06 | $48.57 | 9,800 | — | — |
| 2011-11-18 | $34.79 | $49.62 | 3,200 | — | — |
| 2011-11-17 | $34.51 | $49.22 | 7,000 | — | — |
| 2011-11-16 | $36.10 | $51.48 | 11,100 | — | — |
| 2011-11-15 | $37.64 | $53.68 | 4,800 | — | — |
| 2011-11-14 | $36.96 | $52.71 | 7,800 | — | — |
| 2011-11-11 | $37.70 | $53.77 | 24,600 | — | — |
| 2011-11-10 | $36.73 | $52.38 | 3,200 | — | — |
| 2011-11-09 | $36.19 | $51.61 | 15,100 | — | — |
| 2011-11-08 | $37.72 | $53.79 | 5,100 | — | — |
| 2011-11-07 | $37.40 | $53.34 | 1,600 | — | — |
| 2011-11-04 | $37.78 | $53.88 | 2,800 | — | — |
| 2011-11-03 | $38.49 | $54.89 | 1,800 | — | — |
| 2011-11-02 | $38.38 | $54.74 | 1,900 | — | — |
| 2011-11-01 | $37.27 | $53.15 | 3,900 | — | — |
| 2011-10-31 | $37.85 | $53.98 | 600 | — | — |
| 2011-10-28 | $38.80 | $55.33 | 303,600 | — | — |
| 2011-10-27 | $38.80 | $55.33 | 19,500 | — | — |
| 2011-10-26 | $36.27 | $51.73 | 8,900 | — | — |
| 2011-10-25 | $35.56 | $50.71 | 5,100 | — | — |
| 2011-10-24 | $36.69 | $52.33 | 7,900 | — | — |
| 2011-10-21 | $34.67 | $49.44 | 6,500 | — | — |
| 2011-10-20 | $34.55 | $49.27 | 5,200 | — | — |
| 2011-10-19 | $35.89 | $51.18 | 4,100 | — | — |
| 2011-10-18 | $36.99 | $52.75 | 15,000 | — | — |
| 2011-10-17 | $35.27 | $50.30 | 3,500 | — | — |
| 2011-10-14 | $36.90 | $52.62 | 4,600 | — | — |
| 2011-10-13 | $36.00 | $51.34 | 7,100 | — | — |
| 2011-10-12 | $36.40 | $51.91 | 4,200 | — | — |
| 2011-10-11 | $35.59 | $50.76 | 7,300 | — | — |
| 2011-10-10 | $36.00 | $51.34 | 2,700 | — | — |
| 2011-10-07 | $34.20 | $48.77 | 5,700 | — | — |
| 2011-10-06 | $33.60 | $47.92 | 48,600 | — | — |
| 2011-10-05 | $31.98 | $45.61 | 14,000 | — | — |
| 2011-10-04 | $30.36 | $43.30 | 13,100 | — | — |
| 2011-10-03 | $29.30 | $41.79 | 54,700 | — | — |
| 2011-09-30 | $30.76 | $43.87 | 22,000 | — | — |
| 2011-09-29 | $31.08 | $44.32 | 25,700 | — | — |
| 2011-09-28 | $30.84 | $43.98 | 20,400 | — | — |
| 2011-09-27 | $30.80 | $43.93 | 16,900 | — | — |
| 2011-09-26 | $30.00 | $42.78 | 10,400 | — | — |
| 2011-09-23 | $30.50 | $43.50 | 7,500 | — | — |
| 2011-09-22 | $31.03 | $44.25 | 13,300 | — | — |
| 2011-09-21 | $33.50 | $47.78 | 6,600 | — | — |
| 2011-09-20 | $34.17 | $48.73 | 15,400 | — | — |
| 2011-09-19 | $34.19 | $48.76 | 2,800 | — | — |
| 2011-09-16 | $35.45 | $50.56 | 3,700 | — | — |
| 2011-09-15 | $34.75 | $49.56 | 7,600 | — | — |
| 2011-09-14 | $34.00 | $48.49 | 9,600 | — | — |
| 2011-09-13 | $34.53 | $49.24 | 5,500 | — | — |
| 2011-09-12 | $33.64 | $47.98 | 3,000 | — | — |
| 2011-09-09 | $34.61 | $49.36 | 4,500 | — | — |
| 2011-09-08 | $35.68 | $50.88 | 6,600 | — | — |
| 2011-09-07 | $36.35 | $51.84 | 12,200 | — | — |
| 2011-09-06 | $35.30 | $50.34 | 11,400 | — | — |
| 2011-09-02 | $36.93 | $52.67 | 3,500 | — | — |
| 2011-09-01 | $37.34 | $53.25 | 2,900 | — | — |
| 2011-08-31 | $37.50 | $53.48 | 7,800 | — | — |
| 2011-08-30 | $37.80 | $53.91 | 2,700 | — | — |
| 2011-08-29 | $39.08 | $55.73 | 4,500 | — | — |
| 2011-08-26 | $37.87 | $54.01 | 14,700 | — | — |
| 2011-08-25 | $36.87 | $52.58 | 9,800 | — | — |
| 2011-08-24 | $36.97 | $51.94 | 8,100 | — | — |
| 2011-08-23 | $37.34 | $52.46 | 10,200 | — | — |
| 2011-08-22 | $36.47 | $51.24 | 25,200 | — | — |
| 2011-08-19 | $37.45 | $52.61 | 14,400 | — | — |
| 2011-08-18 | $37.20 | $52.26 | 32,100 | — | — |
| 2011-08-17 | $40.08 | $56.31 | 11,400 | — | — |
| 2011-08-16 | $39.33 | $55.26 | 6,600 | — | — |
| 2011-08-15 | $40.55 | $56.97 | 4,900 | — | — |
| 2011-08-12 | $38.52 | $54.12 | 3,300 | — | — |
| 2011-08-11 | $38.94 | $54.71 | 4,000 | — | — |
| 2011-08-10 | $36.61 | $51.43 | 8,600 | — | — |
| 2011-08-09 | $36.75 | $51.63 | 12,400 | — | — |
| 2011-08-08 | $33.00 | $46.36 | 12,800 | — | — |
| 2011-08-05 | $35.85 | $50.37 | 67,000 | — | — |
| 2011-08-04 | $36.55 | $51.35 | 47,100 | — | — |
| 2011-08-03 | $39.85 | $55.99 | 11,700 | — | — |
| 2011-08-02 | $40.60 | $57.04 | 4,600 | — | — |
| 2011-08-01 | $42.50 | $59.71 | 8,600 | — | — |
| 2011-07-29 | $42.17 | $59.25 | 900 | — | — |
| 2011-07-28 | $42.69 | $59.98 | 8,100 | — | — |
| 2011-07-27 | $43.20 | $60.69 | 8,100 | — | — |
| 2011-07-26 | $42.89 | $60.26 | 14,600 | — | — |
| 2011-07-25 | $42.50 | $59.71 | 1,900 | — | — |
| 2011-07-22 | $43.29 | $60.82 | 3,100 | — | — |
| 2011-07-21 | $43.85 | $61.61 | 8,500 | — | — |
| 2011-07-20 | $42.45 | $59.64 | 5,800 | — | — |
| 2011-07-19 | $41.90 | $58.87 | 25,400 | — | — |
| 2011-07-18 | $40.30 | $56.62 | 10,200 | — | — |
| 2011-07-15 | $41.84 | $58.78 | 30,100 | — | — |
| 2011-07-14 | $42.51 | $59.72 | 31,900 | — | — |
| 2011-07-13 | $43.30 | $60.83 | 8,000 | — | — |
| 2011-07-12 | $42.00 | $59.01 | 5,700 | — | — |
| 2011-07-11 | $42.22 | $59.32 | 5,800 | — | — |
| 2011-07-08 | $43.93 | $61.72 | 3,400 | — | — |
| 2011-07-07 | $44.62 | $62.69 | 6,500 | — | — |
| 2011-07-06 | $43.57 | $61.21 | 7,600 | — | — |
| 2011-07-05 | $43.51 | $61.13 | 16,500 | — | — |
| 2011-07-01 | $44.55 | $62.59 | 2,400 | — | — |
| 2011-06-30 | $44.49 | $62.51 | 8,900 | — | — |
| 2011-06-29 | $43.55 | $61.18 | 11,000 | — | — |
| 2011-06-28 | $42.20 | $59.29 | 15,000 | — | — |
| 2011-06-27 | $42.00 | $59.01 | 10,500 | — | — |
| 2011-06-24 | $41.96 | $58.95 | 24,800 | — | — |
| 2011-06-23 | $42.45 | $59.64 | 12,500 | — | — |
| 2011-06-22 | $43.58 | $61.23 | 6,200 | — | — |
| 2011-06-21 | $43.65 | $61.32 | 13,500 | — | — |
| 2011-06-20 | $42.97 | $60.37 | 25,500 | — | — |
| 2011-06-17 | $43.53 | $61.16 | 4,600 | — | — |
| 2011-06-16 | $44.56 | $62.60 | 7,500 | — | — |
| 2011-06-15 | $45.45 | $63.85 | 44,000 | — | — |
| 2011-06-14 | $46.90 | $65.89 | 3,800 | — | — |
| 2011-06-13 | $45.41 | $63.80 | 10,300 | — | — |
| 2011-06-10 | $45.35 | $63.71 | 13,200 | — | — |
| 2011-06-09 | $46.60 | $65.47 | 14,400 | — | — |
| 2011-06-08 | $46.72 | $65.64 | 25,700 | — | — |
| 2011-06-07 | $48.05 | $67.51 | 7,000 | — | — |
| 2011-06-06 | $48.65 | $68.35 | 4,700 | — | — |
| 2011-06-03 | $48.70 | $68.42 | 7,000 | — | — |
| 2011-06-02 | $49.13 | $69.02 | 5,500 | — | — |
| 2011-06-01 | $49.00 | $68.84 | 7,800 | — | — |
| 2011-05-31 | $50.00 | $70.25 | 3,100 | — | — |
| 2011-05-27 | $49.35 | $69.33 | 3,100 | — | — |
| 2011-05-26 | $48.75 | $68.49 | 7,700 | — | — |
| 2011-05-25 | $48.00 | $67.44 | 10,800 | — | — |
| 2011-05-24 | $48.39 | $67.98 | 4,200 | — | — |
| 2011-05-23 | $47.62 | $66.90 | 16,800 | — | — |
| 2011-05-20 | $48.95 | $68.77 | 25,100 | — | — |
| 2011-05-19 | $48.64 | $68.34 | 15,300 | — | — |
| 2011-05-18 | $48.10 | $67.58 | 43,100 | — | — |
| 2011-05-17 | $47.32 | $66.48 | 15,000 | — | — |
| 2011-05-16 | $47.30 | $66.45 | 10,000 | — | — |
| 2011-05-13 | $47.30 | $66.45 | 8,800 | — | — |
| 2011-05-12 | $48.58 | $68.25 | 4,800 | — | — |
| 2011-05-11 | $49.05 | $68.91 | 9,100 | — | — |
| 2011-05-10 | $49.80 | $69.97 | 3,200 | — | — |
| 2011-05-09 | $49.55 | $69.61 | 4,700 | — | — |
| 2011-05-06 | $48.35 | $67.93 | 5,600 | — | — |
| 2011-05-05 | $47.50 | $66.73 | 14,000 | — | — |
| 2011-05-04 | $48.00 | $67.44 | 11,300 | — | — |
| 2011-05-03 | $49.85 | $70.04 | 3,900 | — | — |
| 2011-05-02 | $50.52 | $70.98 | 24,400 | — | — |
| 2011-04-29 | $51.28 | $72.04 | 2,000 | — | — |
| 2011-04-28 | $52.13 | $73.24 | 4,400 | — | — |
| 2011-04-27 | $51.56 | $72.44 | 4,700 | — | — |
| 2011-04-26 | $51.55 | $72.42 | 2,000 | — | — |
| 2011-04-25 | $51.20 | $71.93 | 10,800 | — | — |
| 2011-04-21 | $51.88 | $72.89 | 44,000 | — | — |
| 2011-04-20 | $50.47 | $70.91 | 20,600 | — | — |
| 2011-04-19 | $48.70 | $68.42 | 4,600 | — | — |
| 2011-04-18 | $48.70 | $68.42 | 3,200 | — | — |
| 2011-04-15 | $49.54 | $69.60 | 3,200 | — | — |
| 2011-04-14 | $49.13 | $69.02 | 2,600 | — | — |
| 2011-04-13 | $49.20 | $69.12 | 6,100 | — | — |
| 2011-04-12 | $48.70 | $68.42 | 23,400 | — | — |
| 2011-04-11 | $50.99 | $71.64 | 11,000 | — | — |
| 2011-04-08 | $50.17 | $70.49 | 45,900 | — | — |
| 2011-04-07 | $49.40 | $69.40 | 15,500 | — | — |
| 2011-04-06 | $49.07 | $68.94 | 4,800 | — | — |
| 2011-04-05 | $49.00 | $68.84 | 6,400 | — | — |
| 2011-04-04 | $49.75 | $69.89 | 2,500 | — | — |
| 2011-04-01 | $49.55 | $69.61 | 4,400 | — | — |
| 2011-03-31 | $48.95 | $68.77 | 6,400 | — | — |
| 2011-03-30 | $49.40 | $69.40 | 8,700 | — | — |
| 2011-03-29 | $50.60 | $71.09 | 108,700 | — | — |
| 2011-03-28 | $48.60 | $68.28 | 15,200 | — | — |
| 2011-03-25 | $48.25 | $67.79 | 14,900 | — | — |
| 2011-03-24 | $47.35 | $66.52 | 31,000 | — | — |
| 2011-03-23 | $46.10 | $64.77 | 14,300 | — | — |
| 2011-03-22 | $45.85 | $64.42 | 111,800 | — | — |
| 2011-03-21 | $46.25 | $64.98 | 26,200 | — | — |
| 2011-03-18 | $44.30 | $62.24 | 12,100 | — | — |
| 2011-03-17 | $42.42 | $59.60 | 16,100 | — | — |
| 2011-03-16 | $40.56 | $56.98 | 10,600 | — | — |
| 2011-03-15 | $41.86 | $58.81 | 9,000 | — | — |
| 2011-03-14 | $42.98 | $60.38 | 11,200 | — | — |
| 2011-03-11 | $42.22 | $59.32 | 4,700 | — | — |
| 2011-03-10 | $41.75 | $58.66 | 4,700 | — | — |
| 2011-03-09 | $42.57 | $59.81 | 7,600 | — | — |
| 2011-03-08 | $43.26 | $60.78 | 6,600 | — | — |
| 2011-03-07 | $42.95 | $60.34 | 4,300 | — | — |
| 2011-03-04 | $43.05 | $60.48 | 4,100 | — | — |
| 2011-03-03 | $44.15 | $62.03 | 5,300 | — | — |
| 2011-03-02 | $43.88 | $60.88 | 6,000 | — | — |
| 2011-03-01 | $43.30 | $60.07 | 5,500 | — | — |
| 2011-02-28 | $44.00 | $61.04 | 25,200 | — | — |
| 2011-02-25 | $42.86 | $59.46 | 81,400 | — | — |
| 2011-02-24 | $42.00 | $58.27 | 5,800 | — | — |
| 2011-02-23 | $42.70 | $59.24 | 6,900 | — | — |
| 2011-02-22 | $42.80 | $59.38 | 4,600 | — | — |
| 2011-02-18 | $43.20 | $59.93 | 5,300 | — | — |
| 2011-02-17 | $43.40 | $60.21 | 2,700 | — | — |
| 2011-02-16 | $42.50 | $58.96 | 1,000 | — | — |
| 2011-02-15 | $42.38 | $58.79 | 2,200 | — | — |
| 2011-02-14 | $42.51 | $58.97 | 2,700 | — | — |
| 2011-02-11 | $42.65 | $59.17 | 5,900 | — | — |
| 2011-02-10 | $42.85 | $59.45 | 3,900 | — | — |
| 2011-02-09 | $42.81 | $59.39 | 3,900 | — | — |
| 2011-02-08 | $43.30 | $60.07 | 800 | — | — |
| 2011-02-07 | $43.50 | $60.35 | 4,500 | — | — |
| 2011-02-04 | $43.33 | $60.11 | 5,700 | — | — |
| 2011-02-03 | $43.00 | $59.65 | 2,500 | — | — |
| 2011-02-02 | $43.00 | $59.65 | 5,100 | — | — |
| 2011-02-01 | $42.90 | $59.52 | 4,500 | — | — |
| 2011-01-31 | $41.85 | $58.06 | 17,100 | — | — |
| 2011-01-28 | $41.63 | $57.75 | 20,200 | — | — |
| 2011-01-27 | $42.24 | $58.60 | 21,300 | — | — |
| 2011-01-26 | $42.74 | $59.29 | 10,200 | — | — |
| 2011-01-25 | $42.25 | $58.61 | 6,800 | — | — |
| 2011-01-24 | $42.75 | $59.31 | 3,600 | — | — |
| 2011-01-21 | $42.31 | $58.70 | 2,400 | — | — |
| 2011-01-20 | $42.11 | $58.42 | 2,700 | — | — |
| 2011-01-19 | $43.02 | $59.68 | 4,200 | — | — |
| 2011-01-18 | $43.34 | $60.13 | 6,300 | — | — |
| 2011-01-14 | $42.85 | $59.45 | 1,800 | — | — |
| 2011-01-13 | $43.49 | $60.33 | 19,600 | — | — |
| 2011-01-12 | $43.40 | $60.21 | 22,400 | — | — |
| 2011-01-11 | $42.75 | $59.31 | 15,000 | — | — |
| 2011-01-10 | $42.70 | $59.24 | 3,600 | — | — |
| 2011-01-07 | $42.30 | $58.68 | 1,300 | — | — |
| 2011-01-06 | $42.55 | $59.03 | 1,000 | — | — |
| 2011-01-05 | $42.55 | $59.03 | 2,500 | — | — |
| 2011-01-04 | $43.31 | $60.08 | 3,900 | — | — |
| 2011-01-03 | $43.89 | $60.89 | 9,400 | — | — |