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
- 1986-06-03 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 | $40.54 | $45.68 | 87,100 | — | — |
| 2011-12-29 | $41.68 | $46.97 | 97,000 | — | — |
| 2011-12-28 | $41.40 | $46.65 | 107,500 | — | — |
| 2011-12-27 | $41.69 | $46.98 | 52,600 | — | — |
| 2011-12-23 | $41.35 | $46.60 | 54,600 | — | — |
| 2011-12-22 | $41.11 | $46.33 | 69,200 | — | — |
| 2011-12-21 | $41.16 | $46.38 | 90,400 | — | — |
| 2011-12-20 | $40.26 | $45.37 | 135,900 | — | — |
| 2011-12-19 | $39.11 | $44.07 | 82,500 | — | — |
| 2011-12-16 | $39.95 | $45.02 | 213,100 | — | — |
| 2011-12-15 | $39.46 | $44.47 | 98,800 | — | — |
| 2011-12-14 | $38.53 | $43.42 | 140,400 | — | — |
| 2011-12-13 | $39.77 | $44.82 | 66,100 | — | — |
| 2011-12-12 | $40.66 | $45.82 | 85,700 | — | — |
| 2011-12-09 | $41.91 | $47.02 | 146,600 | — | — |
| 2011-12-08 | $41.13 | $46.15 | 131,800 | — | — |
| 2011-12-07 | $42.32 | $47.48 | 219,000 | — | — |
| 2011-12-06 | $41.74 | $46.83 | 131,900 | — | — |
| 2011-12-05 | $41.52 | $46.59 | 184,400 | — | — |
| 2011-12-02 | $41.46 | $46.52 | 86,100 | — | — |
| 2011-12-01 | $41.37 | $46.42 | 161,100 | — | — |
| 2011-11-30 | $41.50 | $46.56 | 328,700 | — | — |
| 2011-11-29 | $39.21 | $43.99 | 142,600 | — | — |
| 2011-11-28 | $39.39 | $44.20 | 131,800 | — | — |
| 2011-11-25 | $37.55 | $42.13 | 49,000 | — | — |
| 2011-11-23 | $38.06 | $42.70 | 112,400 | — | — |
| 2011-11-22 | $38.83 | $43.57 | 67,100 | — | — |
| 2011-11-21 | $38.76 | $43.49 | 96,000 | — | — |
| 2011-11-18 | $39.90 | $44.77 | 66,900 | — | — |
| 2011-11-17 | $39.68 | $44.52 | 94,600 | — | — |
| 2011-11-16 | $40.04 | $44.93 | 79,900 | — | — |
| 2011-11-15 | $41.29 | $46.33 | 73,300 | — | — |
| 2011-11-14 | $41.03 | $46.04 | 94,000 | — | — |
| 2011-11-11 | $41.20 | $46.23 | 90,900 | — | — |
| 2011-11-10 | $39.97 | $44.85 | 78,300 | — | — |
| 2011-11-09 | $39.41 | $44.22 | 133,000 | — | — |
| 2011-11-08 | $41.14 | $46.16 | 101,500 | — | — |
| 2011-11-07 | $40.72 | $45.69 | 77,700 | — | — |
| 2011-11-04 | $40.50 | $45.44 | 124,000 | — | — |
| 2011-11-03 | $41.08 | $46.09 | 241,500 | — | — |
| 2011-11-02 | $38.94 | $43.69 | 251,500 | — | — |
| 2011-11-01 | $35.28 | $39.58 | 282,100 | — | — |
| 2011-10-31 | $36.87 | $41.37 | 256,800 | — | — |
| 2011-10-28 | $37.11 | $41.64 | 159,600 | — | — |
| 2011-10-27 | $37.01 | $41.53 | 354,600 | — | — |
| 2011-10-26 | $36.33 | $40.76 | 375,700 | — | — |
| 2011-10-25 | $34.89 | $39.15 | 164,900 | — | — |
| 2011-10-24 | $36.17 | $40.58 | 155,400 | — | — |
| 2011-10-21 | $35.64 | $39.99 | 156,500 | — | — |
| 2011-10-20 | $34.75 | $38.99 | 148,500 | — | — |
| 2011-10-19 | $34.78 | $39.02 | 114,400 | — | — |
| 2011-10-18 | $36.10 | $40.50 | 242,200 | — | — |
| 2011-10-17 | $36.26 | $40.68 | 182,400 | — | — |
| 2011-10-14 | $37.49 | $42.06 | 165,700 | — | — |
| 2011-10-13 | $37.00 | $41.51 | 154,700 | — | — |
| 2011-10-12 | $37.64 | $42.23 | 282,900 | — | — |
| 2011-10-11 | $37.99 | $42.63 | 174,000 | — | — |
| 2011-10-10 | $37.45 | $42.02 | 215,900 | — | — |
| 2011-10-07 | $35.63 | $39.98 | 290,300 | — | — |
| 2011-10-06 | $36.26 | $40.68 | 344,400 | — | — |
| 2011-10-05 | $36.06 | $40.46 | 281,600 | — | — |
| 2011-10-04 | $36.77 | $41.26 | 415,400 | — | — |
| 2011-10-03 | $35.20 | $39.50 | 228,700 | — | — |
| 2011-09-30 | $37.31 | $41.86 | 194,200 | — | — |
| 2011-09-29 | $39.27 | $44.06 | 131,200 | — | — |
| 2011-09-28 | $38.92 | $43.67 | 148,400 | — | — |
| 2011-09-27 | $40.36 | $45.28 | 148,300 | — | — |
| 2011-09-26 | $38.93 | $43.68 | 99,600 | — | — |
| 2011-09-23 | $38.11 | $42.76 | 173,200 | — | — |
| 2011-09-22 | $38.35 | $43.03 | 283,000 | — | — |
| 2011-09-21 | $39.27 | $44.06 | 140,500 | — | — |
| 2011-09-20 | $40.56 | $45.51 | 113,400 | — | — |
| 2011-09-19 | $40.64 | $45.60 | 163,900 | — | — |
| 2011-09-16 | $40.65 | $45.61 | 140,000 | — | — |
| 2011-09-15 | $40.39 | $45.32 | 119,600 | — | — |
| 2011-09-14 | $39.94 | $44.81 | 102,800 | — | — |
| 2011-09-13 | $39.47 | $44.29 | 119,000 | — | — |
| 2011-09-12 | $38.75 | $43.48 | 126,400 | — | — |
| 2011-09-09 | $38.51 | $43.21 | 159,900 | — | — |
| 2011-09-08 | $39.60 | $44.43 | 141,800 | — | — |
| 2011-09-07 | $40.13 | $45.03 | 129,700 | — | — |
| 2011-09-06 | $39.39 | $44.20 | 178,300 | — | — |
| 2011-09-02 | $39.50 | $44.32 | 158,200 | — | — |
| 2011-09-01 | $41.10 | $46.12 | 208,500 | — | — |
| 2011-08-31 | $41.30 | $46.34 | 148,700 | — | — |
| 2011-08-30 | $41.70 | $46.79 | 102,600 | — | — |
| 2011-08-29 | $41.82 | $46.92 | 141,100 | — | — |
| 2011-08-26 | $39.95 | $44.82 | 137,500 | — | — |
| 2011-08-25 | $38.36 | $43.04 | 99,600 | — | — |
| 2011-08-24 | $39.49 | $44.31 | 84,400 | — | — |
| 2011-08-23 | $39.33 | $44.13 | 116,500 | — | — |
| 2011-08-22 | $36.61 | $41.08 | 93,900 | — | — |
| 2011-08-19 | $36.44 | $40.89 | 132,400 | — | — |
| 2011-08-18 | $36.36 | $40.80 | 185,100 | — | — |
| 2011-08-17 | $38.18 | $42.84 | 61,600 | — | — |
| 2011-08-16 | $37.91 | $42.54 | 97,900 | — | — |
| 2011-08-15 | $39.30 | $44.10 | 79,000 | — | — |
| 2011-08-12 | $38.75 | $43.48 | 111,100 | — | — |
| 2011-08-11 | $38.07 | $42.72 | 178,000 | — | — |
| 2011-08-10 | $35.40 | $39.72 | 202,700 | — | — |
| 2011-08-09 | $38.42 | $43.11 | 319,400 | — | — |
| 2011-08-08 | $35.05 | $39.33 | 286,900 | — | — |
| 2011-08-05 | $39.12 | $43.89 | 269,400 | — | — |
| 2011-08-04 | $40.24 | $45.15 | 195,400 | — | — |
| 2011-08-03 | $43.36 | $48.65 | 193,100 | — | — |
| 2011-08-02 | $42.66 | $47.87 | 125,200 | — | — |
| 2011-08-01 | $43.74 | $49.08 | 210,500 | — | — |
| 2011-07-29 | $43.77 | $49.11 | 85,800 | — | — |
| 2011-07-28 | $42.90 | $48.13 | 67,600 | — | — |
| 2011-07-27 | $42.59 | $47.79 | 160,100 | — | — |
| 2011-07-26 | $44.19 | $49.58 | 69,800 | — | — |
| 2011-07-25 | $44.52 | $49.95 | 125,900 | — | — |
| 2011-07-22 | $45.31 | $50.84 | 83,800 | — | — |
| 2011-07-21 | $45.69 | $51.27 | 117,400 | — | — |
| 2011-07-20 | $45.00 | $50.49 | 158,400 | — | — |
| 2011-07-19 | $46.65 | $52.34 | 191,500 | — | — |
| 2011-07-18 | $45.09 | $50.59 | 116,400 | — | — |
| 2011-07-15 | $45.00 | $50.49 | 274,500 | — | — |
| 2011-07-14 | $43.13 | $48.39 | 56,000 | — | — |
| 2011-07-13 | $44.11 | $49.49 | 53,900 | — | — |
| 2011-07-12 | $43.87 | $49.22 | 61,600 | — | — |
| 2011-07-11 | $43.80 | $49.14 | 71,800 | — | — |
| 2011-07-08 | $44.30 | $49.71 | 76,200 | — | — |
| 2011-07-07 | $43.99 | $49.36 | 93,800 | — | — |
| 2011-07-06 | $44.15 | $49.54 | 122,000 | — | — |
| 2011-07-05 | $43.07 | $48.33 | 158,600 | — | — |
| 2011-07-01 | $44.49 | $49.92 | 114,300 | — | — |
| 2011-06-30 | $43.78 | $49.12 | 83,000 | — | — |
| 2011-06-29 | $42.92 | $48.16 | 62,200 | — | — |
| 2011-06-28 | $42.83 | $48.06 | 59,300 | — | — |
| 2011-06-27 | $42.13 | $47.27 | 75,500 | — | — |
| 2011-06-24 | $41.28 | $46.32 | 99,000 | — | — |
| 2011-06-23 | $41.28 | $46.32 | 72,000 | — | — |
| 2011-06-22 | $40.86 | $45.85 | 53,900 | — | — |
| 2011-06-21 | $41.92 | $47.04 | 68,700 | — | — |
| 2011-06-20 | $40.92 | $45.91 | 49,700 | — | — |
| 2011-06-17 | $39.88 | $44.75 | 179,700 | — | — |
| 2011-06-16 | $39.98 | $44.86 | 78,300 | — | — |
| 2011-06-15 | $40.18 | $45.08 | 87,600 | — | — |
| 2011-06-14 | $41.09 | $46.10 | 112,900 | — | — |
| 2011-06-13 | $40.00 | $44.88 | 85,600 | — | — |
| 2011-06-10 | $39.51 | $44.33 | 84,500 | — | — |
| 2011-06-09 | $40.40 | $45.33 | 84,100 | — | — |
| 2011-06-08 | $39.26 | $44.05 | 109,300 | — | — |
| 2011-06-07 | $39.96 | $44.84 | 74,600 | — | — |
| 2011-06-06 | $39.70 | $44.54 | 151,800 | — | — |
| 2011-06-03 | $39.82 | $44.68 | 153,000 | — | — |
| 2011-06-02 | $40.77 | $45.74 | 91,900 | — | — |
| 2011-06-01 | $40.95 | $45.95 | 172,000 | — | — |
| 2011-05-31 | $43.15 | $48.42 | 208,300 | — | — |
| 2011-05-27 | $42.01 | $47.14 | 63,100 | — | — |
| 2011-05-26 | $41.91 | $47.02 | 76,500 | — | — |
| 2011-05-25 | $41.50 | $46.56 | 79,700 | — | — |
| 2011-05-24 | $40.33 | $45.25 | 109,300 | — | — |
| 2011-05-23 | $40.67 | $45.63 | 67,100 | — | — |
| 2011-05-20 | $41.36 | $46.41 | 101,000 | — | — |
| 2011-05-19 | $41.67 | $46.75 | 148,700 | — | — |
| 2011-05-18 | $41.21 | $46.24 | 85,500 | — | — |
| 2011-05-17 | $40.92 | $45.91 | 76,000 | — | — |
| 2011-05-16 | $40.67 | $45.63 | 115,600 | — | — |
| 2011-05-13 | $41.15 | $46.17 | 76,800 | — | — |
| 2011-05-12 | $41.60 | $46.68 | 122,600 | — | — |
| 2011-05-11 | $41.20 | $46.23 | 113,200 | — | — |
| 2011-05-10 | $41.29 | $46.33 | 135,800 | — | — |
| 2011-05-09 | $40.09 | $44.98 | 96,000 | — | — |
| 2011-05-06 | $39.33 | $44.13 | 82,000 | — | — |
| 2011-05-05 | $38.92 | $43.67 | 180,700 | — | — |
| 2011-05-04 | $38.03 | $42.67 | 87,700 | — | — |
| 2011-05-03 | $38.68 | $43.40 | 187,000 | — | — |
| 2011-05-02 | $38.88 | $43.62 | 80,000 | — | — |
| 2011-04-29 | $39.69 | $44.53 | 62,000 | — | — |
| 2011-04-28 | $39.50 | $44.32 | 52,000 | — | — |
| 2011-04-27 | $39.30 | $44.10 | 153,000 | — | — |
| 2011-04-26 | $39.79 | $44.65 | 181,300 | — | — |
| 2011-04-25 | $38.95 | $43.70 | 82,600 | — | — |
| 2011-04-21 | $39.35 | $44.15 | 75,000 | — | — |
| 2011-04-20 | $38.71 | $43.43 | 88,300 | — | — |
| 2011-04-19 | $37.82 | $42.43 | 54,700 | — | — |
| 2011-04-18 | $37.43 | $42.00 | 72,700 | — | — |
| 2011-04-15 | $37.59 | $42.18 | 103,100 | — | — |
| 2011-04-14 | $37.17 | $41.71 | 58,400 | — | — |
| 2011-04-13 | $36.46 | $40.91 | 121,600 | — | — |
| 2011-04-12 | $36.02 | $40.42 | 113,500 | — | — |
| 2011-04-11 | $37.03 | $41.55 | 57,900 | — | — |
| 2011-04-08 | $37.45 | $42.02 | 94,300 | — | — |
| 2011-04-07 | $38.60 | $43.31 | 62,000 | — | — |
| 2011-04-06 | $38.85 | $43.59 | 92,000 | — | — |
| 2011-04-05 | $38.63 | $43.34 | 70,300 | — | — |
| 2011-04-04 | $37.97 | $42.60 | 55,800 | — | — |
| 2011-04-01 | $37.45 | $42.02 | 70,500 | — | — |
| 2011-03-31 | $37.52 | $42.10 | 118,400 | — | — |
| 2011-03-30 | $36.88 | $41.38 | 51,100 | — | — |
| 2011-03-29 | $36.12 | $40.53 | 49,000 | — | — |
| 2011-03-28 | $36.06 | $40.46 | 61,700 | — | — |
| 2011-03-25 | $36.07 | $40.47 | 130,500 | — | — |
| 2011-03-24 | $35.09 | $39.37 | 44,000 | — | — |
| 2011-03-23 | $34.63 | $38.86 | 45,200 | — | — |
| 2011-03-22 | $34.26 | $38.44 | 36,800 | — | — |
| 2011-03-21 | $34.10 | $38.26 | 62,700 | — | — |
| 2011-03-18 | $33.21 | $37.26 | 158,800 | — | — |
| 2011-03-17 | $32.66 | $36.65 | 76,700 | — | — |
| 2011-03-16 | $32.91 | $36.93 | 113,100 | — | — |
| 2011-03-15 | $33.30 | $37.36 | 76,000 | — | — |
| 2011-03-14 | $33.75 | $37.87 | 76,700 | — | — |
| 2011-03-11 | $33.38 | $37.45 | 69,700 | — | — |
| 2011-03-10 | $33.38 | $37.45 | 105,100 | — | — |
| 2011-03-09 | $34.41 | $38.61 | 40,500 | — | — |
| 2011-03-08 | $34.74 | $38.98 | 74,700 | — | — |
| 2011-03-07 | $34.29 | $38.47 | 96,100 | — | — |
| 2011-03-04 | $35.50 | $39.83 | 97,900 | — | — |
| 2011-03-03 | $36.08 | $40.48 | 86,300 | — | — |
| 2011-03-02 | $35.22 | $39.52 | 214,200 | — | — |
| 2011-03-01 | $35.00 | $39.27 | 133,000 | — | — |
| 2011-02-28 | $36.00 | $40.39 | 144,100 | — | — |
| 2011-02-25 | $35.33 | $39.64 | 95,900 | — | — |
| 2011-02-24 | $34.40 | $38.60 | 112,600 | — | — |
| 2011-02-23 | $33.52 | $37.61 | 115,300 | — | — |
| 2011-02-22 | $34.62 | $38.84 | 86,300 | — | — |
| 2011-02-18 | $35.50 | $39.83 | 94,200 | — | — |
| 2011-02-17 | $35.62 | $39.97 | 97,400 | — | — |
| 2011-02-16 | $35.36 | $39.67 | 51,900 | — | — |
| 2011-02-15 | $34.73 | $38.97 | 107,600 | — | — |
| 2011-02-14 | $34.50 | $38.71 | 40,000 | — | — |
| 2011-02-11 | $34.37 | $38.56 | 47,000 | — | — |
| 2011-02-10 | $33.88 | $38.01 | 67,400 | — | — |
| 2011-02-09 | $33.96 | $38.10 | 56,500 | — | — |
| 2011-02-08 | $34.32 | $38.51 | 68,900 | — | — |
| 2011-02-07 | $34.30 | $38.49 | 80,400 | — | — |
| 2011-02-04 | $34.56 | $38.78 | 96,600 | — | — |
| 2011-02-03 | $34.30 | $38.49 | 64,000 | — | — |
| 2011-02-02 | $34.55 | $38.77 | 54,200 | — | — |
| 2011-02-01 | $34.73 | $38.97 | 97,400 | — | — |
| 2011-01-31 | $33.65 | $37.76 | 89,700 | — | — |
| 2011-01-28 | $33.62 | $37.72 | 110,800 | — | — |
| 2011-01-27 | $34.87 | $39.12 | 93,500 | — | — |
| 2011-01-26 | $35.73 | $40.09 | 190,900 | — | — |
| 2011-01-25 | $34.25 | $38.43 | 52,800 | — | — |
| 2011-01-24 | $34.02 | $38.17 | 133,400 | — | — |
| 2011-01-21 | $34.05 | $38.20 | 87,400 | — | — |
| 2011-01-20 | $34.14 | $38.31 | 113,100 | — | — |
| 2011-01-19 | $34.73 | $38.97 | 157,200 | — | — |
| 2011-01-18 | $37.38 | $41.94 | 160,400 | — | — |
| 2011-01-14 | $36.34 | $40.77 | 89,700 | — | — |
| 2011-01-13 | $35.70 | $40.06 | 62,200 | — | — |
| 2011-01-12 | $35.76 | $40.12 | 86,900 | — | — |
| 2011-01-11 | $35.48 | $39.81 | 115,900 | — | — |
| 2011-01-10 | $35.92 | $40.30 | 149,300 | — | — |
| 2011-01-07 | $35.32 | $39.63 | 135,200 | — | — |
| 2011-01-06 | $35.61 | $39.96 | 130,800 | — | — |
| 2011-01-05 | $34.78 | $39.02 | 73,900 | — | — |
| 2011-01-04 | $34.87 | $39.12 | 228,300 | — | — |
| 2011-01-03 | $34.81 | $39.06 | 131,900 | — | — |