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
- 1980-03-17 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 | $36.89 | $83.47 | 295,800 | — | — |
| 2011-12-29 | $37.13 | $84.01 | 263,200 | — | — |
| 2011-12-28 | $36.79 | $83.24 | 276,900 | — | — |
| 2011-12-27 | $37.29 | $84.37 | 184,700 | — | — |
| 2011-12-23 | $37.30 | $84.40 | 244,700 | — | — |
| 2011-12-22 | $36.90 | $83.49 | 342,800 | — | — |
| 2011-12-21 | $36.86 | $83.40 | 454,800 | — | — |
| 2011-12-20 | $36.58 | $82.77 | 457,300 | — | — |
| 2011-12-19 | $35.42 | $80.14 | 428,800 | — | — |
| 2011-12-16 | $35.82 | $81.05 | 803,400 | — | — |
| 2011-12-15 | $36.06 | $81.59 | 404,500 | — | — |
| 2011-12-14 | $35.72 | $80.82 | 425,600 | — | — |
| 2011-12-13 | $35.61 | $80.57 | 399,700 | — | — |
| 2011-12-12 | $35.98 | $81.41 | 485,900 | — | — |
| 2011-12-09 | $36.55 | $82.70 | 459,100 | — | — |
| 2011-12-08 | $35.76 | $80.91 | 645,700 | — | — |
| 2011-12-07 | $36.79 | $83.24 | 471,900 | — | — |
| 2011-12-06 | $36.29 | $82.11 | 661,700 | — | — |
| 2011-12-05 | $36.37 | $82.29 | 484,300 | — | — |
| 2011-12-02 | $35.72 | $80.82 | 760,000 | — | — |
| 2011-12-01 | $35.49 | $80.30 | 395,000 | — | — |
| 2011-11-30 | $36.00 | $81.45 | 876,100 | — | — |
| 2011-11-29 | $34.65 | $78.40 | 423,300 | — | — |
| 2011-11-28 | $34.60 | $78.29 | 720,800 | — | — |
| 2011-11-25 | $34.06 | $77.06 | 306,900 | — | — |
| 2011-11-23 | $33.90 | $76.70 | 529,100 | — | — |
| 2011-11-22 | $34.58 | $78.24 | 435,400 | — | — |
| 2011-11-21 | $34.71 | $78.54 | 443,900 | — | — |
| 2011-11-18 | $35.48 | $80.28 | 316,100 | — | — |
| 2011-11-17 | $34.98 | $79.15 | 461,800 | — | — |
| 2011-11-16 | $35.31 | $79.89 | 353,300 | — | — |
| 2011-11-15 | $36.08 | $81.64 | 346,600 | — | — |
| 2011-11-14 | $35.80 | $81.00 | 309,500 | — | — |
| 2011-11-11 | $36.14 | $81.77 | 421,500 | — | — |
| 2011-11-10 | $35.84 | $81.09 | 446,700 | — | — |
| 2011-11-09 | $35.32 | $79.92 | 577,100 | — | — |
| 2011-11-08 | $36.49 | $82.56 | 538,100 | — | — |
| 2011-11-07 | $35.62 | $80.59 | 426,500 | — | — |
| 2011-11-04 | $35.81 | $81.02 | 454,500 | — | — |
| 2011-11-03 | $36.03 | $81.52 | 376,200 | — | — |
| 2011-11-02 | $35.39 | $80.07 | 449,200 | — | — |
| 2011-11-01 | $34.30 | $77.61 | 609,000 | — | — |
| 2011-10-31 | $35.83 | $81.07 | 576,000 | — | — |
| 2011-10-28 | $36.49 | $82.56 | 844,300 | — | — |
| 2011-10-27 | $36.83 | $83.33 | 1,205,400 | — | — |
| 2011-10-26 | $35.97 | $81.39 | 575,200 | — | — |
| 2011-10-25 | $35.07 | $79.35 | 551,100 | — | — |
| 2011-10-24 | $36.06 | $81.59 | 657,100 | — | — |
| 2011-10-21 | $35.25 | $79.76 | 950,300 | — | — |
| 2011-10-20 | $34.31 | $77.63 | 579,700 | — | — |
| 2011-10-19 | $33.46 | $75.71 | 581,500 | — | — |
| 2011-10-18 | $33.47 | $75.73 | 569,600 | — | — |
| 2011-10-17 | $32.39 | $73.29 | 539,500 | — | — |
| 2011-10-14 | $32.83 | $74.28 | 546,100 | — | — |
| 2011-10-13 | $32.38 | $73.26 | 454,700 | — | — |
| 2011-10-12 | $33.07 | $74.82 | 495,900 | — | — |
| 2011-10-11 | $32.77 | $73.75 | 530,600 | — | — |
| 2011-10-10 | $33.05 | $74.38 | 427,200 | — | — |
| 2011-10-07 | $31.94 | $71.88 | 651,200 | — | — |
| 2011-10-06 | $32.71 | $73.61 | 468,300 | — | — |
| 2011-10-05 | $32.21 | $72.49 | 569,400 | — | — |
| 2011-10-04 | $31.14 | $70.08 | 695,300 | — | — |
| 2011-10-03 | $30.26 | $68.10 | 829,200 | — | — |
| 2011-09-30 | $31.07 | $69.92 | 607,200 | — | — |
| 2011-09-29 | $31.81 | $71.59 | 375,400 | — | — |
| 2011-09-28 | $30.78 | $69.27 | 424,100 | — | — |
| 2011-09-27 | $31.55 | $71.00 | 519,800 | — | — |
| 2011-09-26 | $30.99 | $69.74 | 435,700 | — | — |
| 2011-09-23 | $30.40 | $68.42 | 426,400 | — | — |
| 2011-09-22 | $30.17 | $67.90 | 565,000 | — | — |
| 2011-09-21 | $30.79 | $69.29 | 460,900 | — | — |
| 2011-09-20 | $32.40 | $72.92 | 340,300 | — | — |
| 2011-09-19 | $32.44 | $73.01 | 284,400 | — | — |
| 2011-09-16 | $32.99 | $74.25 | 603,900 | — | — |
| 2011-09-15 | $32.88 | $74.00 | 354,200 | — | — |
| 2011-09-14 | $32.46 | $73.05 | 390,100 | — | — |
| 2011-09-13 | $32.01 | $72.04 | 347,300 | — | — |
| 2011-09-12 | $31.75 | $71.45 | 432,300 | — | — |
| 2011-09-09 | $31.39 | $70.64 | 510,600 | — | — |
| 2011-09-08 | $32.36 | $72.83 | 409,700 | — | — |
| 2011-09-07 | $32.59 | $73.34 | 314,600 | — | — |
| 2011-09-06 | $31.39 | $70.64 | 503,400 | — | — |
| 2011-09-02 | $31.66 | $71.25 | 435,400 | — | — |
| 2011-09-01 | $32.70 | $73.59 | 271,000 | — | — |
| 2011-08-31 | $33.28 | $74.90 | 435,000 | — | — |
| 2011-08-30 | $33.19 | $74.70 | 390,500 | — | — |
| 2011-08-29 | $33.63 | $75.69 | 311,000 | — | — |
| 2011-08-26 | $32.17 | $72.40 | 265,300 | — | — |
| 2011-08-25 | $31.70 | $71.34 | 286,400 | — | — |
| 2011-08-24 | $32.48 | $73.10 | 292,600 | — | — |
| 2011-08-23 | $31.87 | $71.72 | 384,600 | — | — |
| 2011-08-22 | $30.97 | $69.70 | 430,100 | — | — |
| 2011-08-19 | $31.02 | $69.81 | 446,500 | — | — |
| 2011-08-18 | $31.45 | $70.78 | 465,100 | — | — |
| 2011-08-17 | $32.92 | $74.09 | 282,200 | — | — |
| 2011-08-16 | $32.73 | $73.66 | 330,600 | — | — |
| 2011-08-15 | $33.12 | $74.54 | 342,100 | — | — |
| 2011-08-12 | $32.06 | $72.15 | 535,200 | — | — |
| 2011-08-11 | $32.25 | $72.58 | 959,100 | — | — |
| 2011-08-10 | $30.79 | $69.29 | 1,004,900 | — | — |
| 2011-08-09 | $32.12 | $72.29 | 1,582,900 | — | — |
| 2011-08-08 | $30.09 | $67.72 | 1,516,500 | — | — |
| 2011-08-05 | $32.45 | $73.03 | 873,500 | — | — |
| 2011-08-04 | $33.09 | $74.47 | 885,500 | — | — |
| 2011-08-03 | $34.30 | $77.19 | 778,000 | — | — |
| 2011-08-02 | $34.92 | $78.59 | 1,031,900 | — | — |
| 2011-08-01 | $33.55 | $75.51 | 458,400 | — | — |
| 2011-07-29 | $33.98 | $76.47 | 472,000 | — | — |
| 2011-07-28 | $33.93 | $76.36 | 322,200 | — | — |
| 2011-07-27 | $33.94 | $76.38 | 376,500 | — | — |
| 2011-07-26 | $34.30 | $77.19 | 288,200 | — | — |
| 2011-07-25 | $34.58 | $77.82 | 248,700 | — | — |
| 2011-07-22 | $34.80 | $78.32 | 132,600 | — | — |
| 2011-07-21 | $34.87 | $78.48 | 227,000 | — | — |
| 2011-07-20 | $34.30 | $77.19 | 332,800 | — | — |
| 2011-07-19 | $34.42 | $77.46 | 366,800 | — | — |
| 2011-07-18 | $33.80 | $76.07 | 291,900 | — | — |
| 2011-07-15 | $34.25 | $77.08 | 323,100 | — | — |
| 2011-07-14 | $34.46 | $77.55 | 256,000 | — | — |
| 2011-07-13 | $34.79 | $78.30 | 496,400 | — | — |
| 2011-07-12 | $35.05 | $78.51 | 212,700 | — | — |
| 2011-07-11 | $34.99 | $78.38 | 299,500 | — | — |
| 2011-07-08 | $35.80 | $80.19 | 322,100 | — | — |
| 2011-07-07 | $36.02 | $80.69 | 273,600 | — | — |
| 2011-07-06 | $35.75 | $80.08 | 232,000 | — | — |
| 2011-07-05 | $35.64 | $79.84 | 241,800 | — | — |
| 2011-07-01 | $35.79 | $80.17 | 487,100 | — | — |
| 2011-06-30 | $35.69 | $79.95 | 471,200 | — | — |
| 2011-06-29 | $35.78 | $80.15 | 279,200 | — | — |
| 2011-06-28 | $35.20 | $78.85 | 269,900 | — | — |
| 2011-06-27 | $34.81 | $77.98 | 204,700 | — | — |
| 2011-06-24 | $34.59 | $77.48 | 467,700 | — | — |
| 2011-06-23 | $34.54 | $77.37 | 497,800 | — | — |
| 2011-06-22 | $34.95 | $78.29 | 238,900 | — | — |
| 2011-06-21 | $35.10 | $78.63 | 315,700 | — | — |
| 2011-06-20 | $34.54 | $77.37 | 518,700 | — | — |
| 2011-06-17 | $34.76 | $77.86 | 871,200 | — | — |
| 2011-06-16 | $34.32 | $76.88 | 461,500 | — | — |
| 2011-06-15 | $34.07 | $76.32 | 589,800 | — | — |
| 2011-06-14 | $34.74 | $77.82 | 451,800 | — | — |
| 2011-06-13 | $34.28 | $76.79 | 514,200 | — | — |
| 2011-06-10 | $34.29 | $76.81 | 617,000 | — | — |
| 2011-06-09 | $34.46 | $77.19 | 540,100 | — | — |
| 2011-06-08 | $34.03 | $76.23 | 622,800 | — | — |
| 2011-06-07 | $34.31 | $76.86 | 430,200 | — | — |
| 2011-06-06 | $34.36 | $76.97 | 464,400 | — | — |
| 2011-06-03 | $34.65 | $77.62 | 538,400 | — | — |
| 2011-06-02 | $35.15 | $78.74 | 492,600 | — | — |
| 2011-06-01 | $34.77 | $77.89 | 535,100 | — | — |
| 2011-05-31 | $35.56 | $79.66 | 547,300 | — | — |
| 2011-05-27 | $35.39 | $79.28 | 250,500 | — | — |
| 2011-05-26 | $35.05 | $78.51 | 521,800 | — | — |
| 2011-05-25 | $34.75 | $77.84 | 431,400 | — | — |
| 2011-05-24 | $34.56 | $77.42 | 167,300 | — | — |
| 2011-05-23 | $34.66 | $77.64 | 311,900 | — | — |
| 2011-05-20 | $35.13 | $78.69 | 383,200 | — | — |
| 2011-05-19 | $35.53 | $79.59 | 273,200 | — | — |
| 2011-05-18 | $35.42 | $79.34 | 420,100 | — | — |
| 2011-05-17 | $34.94 | $78.27 | 329,700 | — | — |
| 2011-05-16 | $35.06 | $78.54 | 224,400 | — | — |
| 2011-05-13 | $35.15 | $78.74 | 338,500 | — | — |
| 2011-05-12 | $35.47 | $79.46 | 385,000 | — | — |
| 2011-05-11 | $35.11 | $78.65 | 241,100 | — | — |
| 2011-05-10 | $35.34 | $79.16 | 275,200 | — | — |
| 2011-05-09 | $35.08 | $78.58 | 260,000 | — | — |
| 2011-05-06 | $34.91 | $78.20 | 323,800 | — | — |
| 2011-05-05 | $34.86 | $78.09 | 339,500 | — | — |
| 2011-05-04 | $35.19 | $78.83 | 310,100 | — | — |
| 2011-05-03 | $35.49 | $79.50 | 402,200 | — | — |
| 2011-05-02 | $35.54 | $79.61 | 193,000 | — | — |
| 2011-04-29 | $35.77 | $80.13 | 237,000 | — | — |
| 2011-04-28 | $35.78 | $80.15 | 422,000 | — | — |
| 2011-04-27 | $35.19 | $78.83 | 394,900 | — | — |
| 2011-04-26 | $34.85 | $78.07 | 266,100 | — | — |
| 2011-04-25 | $34.60 | $77.51 | 273,500 | — | — |
| 2011-04-21 | $34.73 | $77.80 | 217,500 | — | — |
| 2011-04-20 | $34.54 | $77.37 | 171,200 | — | — |
| 2011-04-19 | $34.26 | $76.74 | 249,200 | — | — |
| 2011-04-18 | $34.32 | $76.88 | 537,400 | — | — |
| 2011-04-15 | $35.01 | $78.42 | 406,400 | — | — |
| 2011-04-14 | $34.77 | $77.89 | 353,800 | — | — |
| 2011-04-13 | $34.99 | $78.38 | 211,600 | — | — |
| 2011-04-12 | $35.12 | $78.31 | 202,000 | — | — |
| 2011-04-11 | $35.48 | $79.11 | 292,800 | — | — |
| 2011-04-08 | $35.83 | $79.89 | 224,200 | — | — |
| 2011-04-07 | $35.95 | $80.16 | 272,300 | — | — |
| 2011-04-06 | $36.03 | $80.33 | 283,700 | — | — |
| 2011-04-05 | $35.64 | $79.47 | 266,900 | — | — |
| 2011-04-04 | $35.83 | $79.89 | 239,000 | — | — |
| 2011-04-01 | $35.72 | $79.64 | 312,800 | — | — |
| 2011-03-31 | $35.02 | $78.08 | 300,300 | — | — |
| 2011-03-30 | $35.02 | $78.08 | 268,000 | — | — |
| 2011-03-29 | $34.68 | $77.32 | 304,900 | — | — |
| 2011-03-28 | $34.63 | $77.21 | 266,900 | — | — |
| 2011-03-25 | $34.66 | $77.28 | 435,000 | — | — |
| 2011-03-24 | $34.66 | $77.28 | 371,800 | — | — |
| 2011-03-23 | $34.57 | $77.08 | 518,700 | — | — |
| 2011-03-22 | $34.60 | $77.15 | 319,700 | — | — |
| 2011-03-21 | $34.71 | $77.39 | 409,300 | — | — |
| 2011-03-18 | $33.96 | $75.72 | 755,500 | — | — |
| 2011-03-17 | $33.63 | $74.98 | 578,900 | — | — |
| 2011-03-16 | $33.62 | $74.96 | 838,000 | — | — |
| 2011-03-15 | $33.65 | $75.03 | 647,300 | — | — |
| 2011-03-14 | $33.99 | $75.79 | 544,400 | — | — |
| 2011-03-11 | $34.05 | $75.92 | 434,100 | — | — |
| 2011-03-10 | $33.90 | $75.59 | 684,000 | — | — |
| 2011-03-09 | $34.77 | $77.53 | 428,200 | — | — |
| 2011-03-08 | $34.80 | $77.59 | 390,300 | — | — |
| 2011-03-07 | $34.27 | $76.41 | 380,800 | — | — |
| 2011-03-04 | $34.48 | $76.88 | 353,300 | — | — |
| 2011-03-03 | $34.68 | $77.32 | 421,500 | — | — |
| 2011-03-02 | $34.17 | $76.19 | 434,400 | — | — |
| 2011-03-01 | $34.20 | $76.25 | 407,100 | — | — |
| 2011-02-28 | $34.63 | $77.21 | 481,600 | — | — |
| 2011-02-25 | $34.37 | $76.63 | 408,100 | — | — |
| 2011-02-24 | $33.80 | $75.36 | 540,100 | — | — |
| 2011-02-23 | $33.97 | $75.74 | 526,600 | — | — |
| 2011-02-22 | $34.13 | $76.10 | 558,100 | — | — |
| 2011-02-18 | $34.96 | $77.95 | 226,900 | — | — |
| 2011-02-17 | $34.75 | $77.48 | 190,400 | — | — |
| 2011-02-16 | $34.36 | $76.61 | 242,100 | — | — |
| 2011-02-15 | $34.17 | $76.19 | 389,600 | — | — |
| 2011-02-14 | $34.09 | $76.01 | 335,600 | — | — |
| 2011-02-11 | $34.27 | $76.41 | 336,100 | — | — |
| 2011-02-10 | $34.05 | $75.92 | 387,100 | — | — |
| 2011-02-09 | $34.32 | $76.52 | 414,500 | — | — |
| 2011-02-08 | $34.18 | $76.21 | 315,200 | — | — |
| 2011-02-07 | $34.05 | $75.92 | 457,900 | — | — |
| 2011-02-04 | $33.55 | $74.81 | 205,200 | — | — |
| 2011-02-03 | $33.39 | $74.45 | 390,400 | — | — |
| 2011-02-02 | $33.46 | $74.60 | 369,300 | — | — |
| 2011-02-01 | $33.40 | $74.47 | 349,800 | — | — |
| 2011-01-31 | $32.53 | $72.53 | 337,300 | — | — |
| 2011-01-28 | $32.61 | $72.71 | 344,100 | — | — |
| 2011-01-27 | $33.47 | $74.63 | 242,300 | — | — |
| 2011-01-26 | $33.14 | $73.89 | 273,900 | — | — |
| 2011-01-25 | $33.07 | $73.74 | 361,600 | — | — |
| 2011-01-24 | $32.66 | $72.82 | 255,500 | — | — |
| 2011-01-21 | $32.25 | $71.91 | 296,500 | — | — |
| 2011-01-20 | $32.42 | $72.29 | 514,800 | — | — |
| 2011-01-19 | $32.66 | $72.82 | 359,900 | — | — |
| 2011-01-18 | $32.94 | $73.45 | 646,600 | — | — |
| 2011-01-14 | $32.62 | $72.73 | 449,800 | — | — |
| 2011-01-13 | $32.65 | $72.80 | 298,300 | — | — |
| 2011-01-12 | $32.97 | $73.51 | 273,500 | — | — |
| 2011-01-11 | $32.96 | $73.13 | 405,700 | — | — |
| 2011-01-10 | $33.06 | $73.35 | 364,700 | — | — |
| 2011-01-07 | $32.99 | $73.19 | 557,000 | — | — |
| 2011-01-06 | $33.15 | $73.55 | 563,600 | — | — |
| 2011-01-05 | $32.69 | $72.53 | 590,000 | — | — |
| 2011-01-04 | $32.78 | $72.73 | 260,200 | — | — |
| 2011-01-03 | $32.94 | $73.08 | 261,400 | — | — |