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
- 1999-08-17 to 2026-09-09
- 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 | $37.79 | $90.43 | 126,000 | — | — |
| 2011-12-29 | $38.41 | $91.91 | 129,800 | — | — |
| 2011-12-28 | $38.06 | $91.07 | 66,200 | — | — |
| 2011-12-27 | $37.99 | $90.90 | 122,600 | — | — |
| 2011-12-23 | $38.19 | $91.39 | 104,400 | — | — |
| 2011-12-22 | $37.82 | $90.50 | 122,000 | — | — |
| 2011-12-21 | $38.00 | $90.93 | 193,200 | — | — |
| 2011-12-20 | $36.83 | $88.12 | 163,200 | — | — |
| 2011-12-19 | $36.75 | $87.94 | 145,200 | — | — |
| 2011-12-16 | $36.65 | $87.70 | 132,000 | — | — |
| 2011-12-15 | $36.26 | $86.78 | 94,200 | — | — |
| 2011-12-14 | $35.54 | $85.06 | 67,400 | — | — |
| 2011-12-13 | $35.99 | $86.13 | 137,600 | — | — |
| 2011-12-12 | $35.64 | $85.28 | 84,800 | — | — |
| 2011-12-09 | $36.12 | $86.42 | 71,200 | — | — |
| 2011-12-08 | $36.04 | $86.23 | 89,800 | — | — |
| 2011-12-07 | $36.65 | $87.71 | 69,400 | — | — |
| 2011-12-06 | $36.90 | $88.31 | 82,200 | — | — |
| 2011-12-05 | $36.63 | $87.65 | 76,400 | — | — |
| 2011-12-02 | $37.08 | $88.72 | 117,000 | — | — |
| 2011-12-01 | $36.35 | $86.97 | 92,800 | — | — |
| 2011-11-30 | $35.72 | $85.49 | 115,800 | — | — |
| 2011-11-29 | $35.56 | $85.10 | 73,600 | — | — |
| 2011-11-28 | $35.38 | $84.65 | 128,600 | — | — |
| 2011-11-25 | $34.33 | $82.16 | 32,600 | — | — |
| 2011-11-23 | $34.72 | $83.08 | 81,000 | — | — |
| 2011-11-22 | $35.97 | $86.07 | 74,400 | — | — |
| 2011-11-21 | $35.38 | $84.66 | 147,000 | — | — |
| 2011-11-18 | $35.95 | $86.03 | 83,200 | — | — |
| 2011-11-17 | $36.13 | $86.44 | 90,000 | — | — |
| 2011-11-16 | $36.75 | $87.94 | 45,800 | — | — |
| 2011-11-15 | $36.80 | $88.06 | 75,200 | — | — |
| 2011-11-14 | $37.13 | $88.84 | 99,400 | — | — |
| 2011-11-11 | $36.67 | $87.75 | 60,600 | — | — |
| 2011-11-10 | $36.90 | $88.29 | 116,200 | — | — |
| 2011-11-09 | $35.95 | $86.01 | 101,400 | — | — |
| 2011-11-08 | $37.00 | $88.54 | 80,800 | — | — |
| 2011-11-07 | $36.83 | $88.13 | 96,400 | — | — |
| 2011-11-04 | $37.40 | $89.50 | 62,600 | — | — |
| 2011-11-03 | $36.97 | $88.47 | 96,800 | — | — |
| 2011-11-02 | $37.32 | $88.16 | 121,800 | — | — |
| 2011-11-01 | $36.83 | $86.99 | 118,000 | — | — |
| 2011-10-31 | $37.97 | $89.68 | 163,200 | — | — |
| 2011-10-28 | $37.96 | $89.66 | 262,600 | — | — |
| 2011-10-27 | $36.30 | $85.75 | 136,400 | — | — |
| 2011-10-26 | $35.06 | $82.83 | 85,800 | — | — |
| 2011-10-25 | $35.06 | $82.83 | 124,000 | — | — |
| 2011-10-24 | $35.79 | $84.56 | 106,600 | — | — |
| 2011-10-21 | $35.29 | $83.37 | 96,000 | — | — |
| 2011-10-20 | $34.82 | $82.26 | 77,400 | — | — |
| 2011-10-19 | $34.73 | $82.04 | 93,800 | — | — |
| 2011-10-18 | $35.22 | $83.21 | 75,000 | — | — |
| 2011-10-17 | $34.61 | $81.75 | 121,200 | — | — |
| 2011-10-14 | $35.74 | $84.42 | 77,200 | — | — |
| 2011-10-13 | $35.00 | $82.68 | 78,600 | — | — |
| 2011-10-12 | $34.43 | $81.33 | 123,800 | — | — |
| 2011-10-11 | $33.87 | $80.01 | 139,400 | — | — |
| 2011-10-10 | $33.28 | $78.62 | 147,600 | — | — |
| 2011-10-07 | $32.66 | $77.15 | 208,600 | — | — |
| 2011-10-06 | $32.93 | $77.79 | 118,800 | — | — |
| 2011-10-05 | $32.31 | $76.31 | 231,200 | — | — |
| 2011-10-04 | $30.33 | $71.65 | 484,600 | — | — |
| 2011-10-03 | $32.01 | $75.63 | 288,800 | — | — |
| 2011-09-30 | $32.78 | $77.44 | 85,800 | — | — |
| 2011-09-29 | $32.88 | $77.68 | 83,600 | — | — |
| 2011-09-28 | $32.92 | $77.76 | 135,200 | — | — |
| 2011-09-27 | $33.90 | $80.07 | 152,200 | — | — |
| 2011-09-26 | $33.98 | $80.27 | 151,200 | — | — |
| 2011-09-23 | $33.70 | $79.60 | 143,800 | — | — |
| 2011-09-22 | $33.99 | $80.28 | 299,200 | — | — |
| 2011-09-21 | $35.04 | $82.76 | 281,000 | — | — |
| 2011-09-20 | $36.20 | $85.52 | 188,800 | — | — |
| 2011-09-19 | $35.92 | $84.87 | 111,000 | — | — |
| 2011-09-16 | $35.15 | $83.04 | 204,000 | — | — |
| 2011-09-15 | $35.85 | $84.69 | 95,400 | — | — |
| 2011-09-14 | $35.74 | $84.44 | 58,800 | — | — |
| 2011-09-13 | $35.63 | $84.16 | 70,800 | — | — |
| 2011-09-12 | $35.86 | $84.71 | 120,600 | — | — |
| 2011-09-09 | $35.40 | $83.64 | 57,800 | — | — |
| 2011-09-08 | $36.04 | $85.14 | 50,200 | — | — |
| 2011-09-07 | $36.35 | $85.87 | 85,400 | — | — |
| 2011-09-06 | $35.30 | $83.39 | 94,800 | — | — |
| 2011-09-02 | $36.47 | $86.17 | 192,200 | — | — |
| 2011-09-01 | $36.70 | $86.68 | 181,600 | — | — |
| 2011-08-31 | $35.94 | $84.89 | 140,000 | — | — |
| 2011-08-30 | $36.57 | $86.39 | 274,200 | — | — |
| 2011-08-29 | $36.19 | $85.48 | 154,200 | — | — |
| 2011-08-26 | $34.79 | $82.18 | 83,200 | — | — |
| 2011-08-25 | $34.11 | $80.57 | 121,000 | — | — |
| 2011-08-24 | $34.76 | $82.11 | 150,400 | — | — |
| 2011-08-23 | $34.56 | $81.63 | 216,600 | — | — |
| 2011-08-22 | $33.12 | $78.23 | 237,000 | — | — |
| 2011-08-19 | $34.17 | $80.73 | 295,200 | — | — |
| 2011-08-18 | $35.67 | $84.26 | 338,600 | — | — |
| 2011-08-17 | $36.24 | $85.60 | 125,800 | — | — |
| 2011-08-16 | $36.38 | $85.94 | 100,600 | — | — |
| 2011-08-15 | $36.38 | $85.94 | 149,600 | — | — |
| 2011-08-12 | $35.45 | $83.73 | 179,000 | — | — |
| 2011-08-11 | $35.38 | $83.57 | 216,200 | — | — |
| 2011-08-10 | $35.29 | $83.38 | 293,800 | — | — |
| 2011-08-09 | $34.69 | $81.94 | 395,600 | — | — |
| 2011-08-08 | $31.48 | $74.35 | 637,400 | — | — |
| 2011-08-05 | $34.67 | $81.90 | 586,000 | — | — |
| 2011-08-04 | $35.69 | $84.31 | 326,400 | — | — |
| 2011-08-03 | $36.78 | $86.87 | 330,800 | — | — |
| 2011-08-02 | $37.46 | $87.40 | 206,800 | — | — |
| 2011-08-01 | $38.24 | $89.22 | 422,200 | — | — |
| 2011-07-29 | $38.40 | $89.61 | 148,000 | — | — |
| 2011-07-28 | $37.97 | $88.59 | 107,800 | — | — |
| 2011-07-27 | $37.75 | $88.08 | 231,000 | — | — |
| 2011-07-26 | $37.85 | $88.31 | 228,600 | — | — |
| 2011-07-25 | $39.20 | $91.45 | 137,600 | — | — |
| 2011-07-22 | $39.72 | $92.69 | 161,800 | — | — |
| 2011-07-21 | $39.48 | $92.11 | 147,000 | — | — |
| 2011-07-20 | $39.44 | $92.02 | 101,200 | — | — |
| 2011-07-19 | $39.17 | $91.38 | 89,800 | — | — |
| 2011-07-18 | $38.58 | $90.03 | 164,000 | — | — |
| 2011-07-15 | $37.76 | $88.11 | 197,800 | — | — |
| 2011-07-14 | $37.98 | $88.62 | 120,000 | — | — |
| 2011-07-13 | $38.10 | $88.88 | 92,600 | — | — |
| 2011-07-12 | $37.97 | $88.60 | 124,600 | — | — |
| 2011-07-11 | $38.50 | $89.83 | 227,000 | — | — |
| 2011-07-08 | $39.47 | $92.10 | 142,000 | — | — |
| 2011-07-07 | $39.72 | $92.67 | 199,800 | — | — |
| 2011-07-06 | $38.78 | $90.48 | 116,200 | — | — |
| 2011-07-05 | $38.99 | $90.98 | 206,200 | — | — |
| 2011-07-01 | $38.86 | $90.66 | 107,600 | — | — |
| 2011-06-30 | $38.72 | $90.35 | 166,000 | — | — |
| 2011-06-29 | $38.51 | $89.84 | 191,200 | — | — |
| 2011-06-28 | $37.81 | $88.21 | 118,600 | — | — |
| 2011-06-27 | $37.21 | $86.81 | 156,000 | — | — |
| 2011-06-24 | $37.33 | $87.09 | 116,800 | — | — |
| 2011-06-23 | $36.75 | $85.75 | 181,000 | — | — |
| 2011-06-22 | $36.57 | $85.33 | 153,800 | — | — |
| 2011-06-21 | $36.35 | $84.81 | 152,200 | — | — |
| 2011-06-20 | $35.42 | $82.63 | 192,200 | — | — |
| 2011-06-17 | $34.89 | $81.41 | 250,400 | — | — |
| 2011-06-16 | $35.08 | $81.84 | 254,800 | — | — |
| 2011-06-15 | $35.62 | $83.11 | 151,600 | — | — |
| 2011-06-14 | $36.44 | $85.01 | 226,800 | — | — |
| 2011-06-13 | $34.68 | $80.92 | 253,000 | — | — |
| 2011-06-10 | $34.54 | $80.58 | 154,000 | — | — |
| 2011-06-09 | $34.69 | $80.93 | 122,400 | — | — |
| 2011-06-08 | $33.92 | $79.14 | 226,400 | — | — |
| 2011-06-07 | $34.72 | $81.01 | 179,400 | — | — |
| 2011-06-06 | $34.54 | $80.60 | 210,200 | — | — |
| 2011-06-03 | $34.80 | $81.20 | 176,000 | — | — |
| 2011-06-02 | $35.13 | $81.97 | 299,800 | — | — |
| 2011-06-01 | $35.47 | $82.77 | 256,000 | — | — |
| 2011-05-31 | $36.44 | $85.02 | 156,400 | — | — |
| 2011-05-27 | $36.38 | $84.87 | 128,200 | — | — |
| 2011-05-26 | $36.25 | $84.58 | 173,400 | — | — |
| 2011-05-25 | $35.67 | $83.21 | 145,400 | — | — |
| 2011-05-24 | $35.33 | $82.44 | 276,200 | — | — |
| 2011-05-23 | $35.26 | $82.28 | 414,400 | — | — |
| 2011-05-20 | $36.20 | $84.45 | 180,400 | — | — |
| 2011-05-19 | $36.13 | $84.29 | 223,800 | — | — |
| 2011-05-18 | $35.84 | $83.62 | 459,400 | — | — |
| 2011-05-17 | $34.15 | $79.69 | 781,400 | — | — |
| 2011-05-16 | $34.54 | $80.58 | 265,400 | — | — |
| 2011-05-13 | $34.90 | $81.43 | 228,000 | — | — |
| 2011-05-12 | $35.38 | $82.56 | 504,600 | — | — |
| 2011-05-11 | $36.07 | $84.16 | 389,600 | — | — |
| 2011-05-10 | $37.40 | $87.27 | 158,200 | — | — |
| 2011-05-09 | $37.70 | $87.95 | 258,000 | — | — |
| 2011-05-06 | $36.49 | $85.15 | 282,000 | — | — |
| 2011-05-05 | $36.11 | $84.25 | 559,600 | — | — |
| 2011-05-04 | $37.46 | $87.39 | 329,400 | — | — |
| 2011-05-03 | $38.64 | $89.12 | 322,000 | — | — |
| 2011-05-02 | $40.29 | $92.92 | 268,000 | — | — |
| 2011-04-29 | $41.18 | $94.97 | 322,000 | — | — |
| 2011-04-28 | $39.71 | $91.57 | 178,000 | — | — |
| 2011-04-27 | $39.04 | $90.03 | 330,000 | — | — |
| 2011-04-26 | $37.98 | $87.59 | 263,400 | — | — |
| 2011-04-25 | $37.47 | $86.43 | 203,800 | — | — |
| 2011-04-21 | $38.24 | $88.19 | 173,800 | — | — |
| 2011-04-20 | $37.51 | $86.50 | 246,400 | — | — |
| 2011-04-19 | $36.74 | $84.72 | 375,400 | — | — |
| 2011-04-18 | $37.04 | $85.43 | 285,800 | — | — |
| 2011-04-15 | $37.62 | $86.75 | 714,200 | — | — |
| 2011-04-14 | $37.43 | $86.33 | 654,800 | — | — |
| 2011-04-13 | $39.15 | $90.29 | 173,800 | — | — |
| 2011-04-12 | $38.71 | $89.28 | 489,200 | — | — |
| 2011-04-11 | $39.47 | $91.04 | 277,800 | — | — |
| 2011-04-08 | $40.54 | $93.49 | 63,600 | — | — |
| 2011-04-07 | $40.51 | $93.43 | 103,600 | — | — |
| 2011-04-06 | $40.75 | $93.98 | 157,600 | — | — |
| 2011-04-05 | $41.01 | $94.59 | 150,400 | — | — |
| 2011-04-04 | $41.33 | $95.31 | 235,800 | — | — |
| 2011-04-01 | $40.85 | $94.20 | 150,800 | — | — |
| 2011-03-31 | $40.72 | $93.90 | 197,600 | — | — |
| 2011-03-30 | $40.67 | $93.80 | 243,800 | — | — |
| 2011-03-29 | $40.38 | $93.13 | 221,000 | — | — |
| 2011-03-28 | $41.63 | $96.00 | 164,000 | — | — |
| 2011-03-25 | $41.04 | $94.66 | 116,800 | — | — |
| 2011-03-24 | $40.94 | $94.41 | 183,000 | — | — |
| 2011-03-23 | $40.80 | $94.10 | 285,000 | — | — |
| 2011-03-22 | $41.38 | $95.42 | 139,400 | — | — |
| 2011-03-21 | $41.40 | $95.48 | 259,200 | — | — |
| 2011-03-18 | $39.84 | $91.88 | 497,000 | — | — |
| 2011-03-17 | $40.54 | $93.49 | 498,800 | — | — |
| 2011-03-16 | $38.33 | $88.41 | 298,200 | — | — |
| 2011-03-15 | $37.55 | $86.60 | 230,800 | — | — |
| 2011-03-14 | $38.17 | $88.03 | 210,400 | — | — |
| 2011-03-11 | $36.65 | $84.52 | 211,200 | — | — |
| 2011-03-10 | $36.06 | $83.15 | 451,400 | — | — |
| 2011-03-09 | $37.72 | $87.01 | 318,000 | — | — |
| 2011-03-08 | $38.55 | $88.91 | 115,800 | — | — |
| 2011-03-07 | $38.58 | $88.98 | 178,600 | — | — |
| 2011-03-04 | $38.58 | $88.98 | 122,000 | — | — |
| 2011-03-03 | $38.62 | $89.06 | 152,200 | — | — |
| 2011-03-02 | $38.49 | $88.78 | 93,600 | — | — |
| 2011-03-01 | $38.37 | $88.49 | 211,400 | — | — |
| 2011-02-28 | $38.62 | $89.07 | 182,200 | — | — |
| 2011-02-25 | $38.20 | $88.10 | 201,600 | — | — |
| 2011-02-24 | $37.61 | $86.73 | 185,000 | — | — |
| 2011-02-23 | $36.89 | $85.08 | 183,600 | — | — |
| 2011-02-22 | $36.84 | $84.97 | 353,800 | — | — |
| 2011-02-18 | $37.68 | $86.90 | 323,200 | — | — |
| 2011-02-17 | $37.54 | $86.58 | 113,200 | — | — |
| 2011-02-16 | $37.89 | $87.39 | 178,000 | — | — |
| 2011-02-15 | $37.49 | $86.46 | 269,400 | — | — |
| 2011-02-14 | $37.80 | $87.18 | 289,400 | — | — |
| 2011-02-11 | $36.40 | $83.94 | 143,600 | — | — |
| 2011-02-10 | $36.09 | $83.24 | 189,400 | — | — |
| 2011-02-09 | $35.81 | $82.60 | 160,800 | — | — |
| 2011-02-08 | $36.07 | $83.19 | 272,400 | — | — |
| 2011-02-07 | $35.38 | $81.60 | 203,800 | — | — |
| 2011-02-04 | $35.56 | $82.00 | 142,400 | — | — |
| 2011-02-03 | $35.49 | $81.86 | 181,600 | — | — |
| 2011-02-02 | $35.71 | $81.36 | 237,800 | — | — |
| 2011-02-01 | $35.85 | $81.67 | 335,000 | — | — |
| 2011-01-31 | $35.13 | $80.03 | 493,400 | — | — |
| 2011-01-28 | $34.23 | $78.00 | 173,600 | — | — |
| 2011-01-27 | $34.07 | $77.63 | 159,600 | — | — |
| 2011-01-26 | $33.96 | $77.37 | 215,600 | — | — |
| 2011-01-25 | $33.40 | $76.10 | 202,200 | — | — |
| 2011-01-24 | $34.01 | $77.51 | 245,400 | — | — |
| 2011-01-21 | $32.48 | $74.01 | 272,000 | — | — |
| 2011-01-20 | $32.24 | $73.46 | 722,800 | — | — |
| 2011-01-19 | $33.64 | $76.65 | 309,800 | — | — |
| 2011-01-18 | $34.59 | $78.82 | 168,000 | — | — |
| 2011-01-14 | $35.19 | $80.18 | 134,800 | — | — |
| 2011-01-13 | $35.15 | $80.09 | 99,000 | — | — |
| 2011-01-12 | $35.19 | $80.17 | 179,000 | — | — |
| 2011-01-11 | $35.17 | $80.14 | 262,800 | — | — |
| 2011-01-10 | $34.63 | $78.90 | 171,800 | — | — |
| 2011-01-07 | $34.42 | $78.42 | 119,200 | — | — |
| 2011-01-06 | $34.40 | $78.37 | 295,800 | — | — |
| 2011-01-05 | $33.62 | $76.61 | 182,400 | — | — |
| 2011-01-04 | $33.42 | $76.14 | 238,000 | — | — |
| 2011-01-03 | $33.92 | $77.30 | 225,800 | — | — |