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
- 1992-05-08 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 | $39.91 | $68.06 | 282,037 | — | — |
| 2011-12-29 | $40.34 | $68.80 | 308,049 | — | — |
| 2011-12-28 | $39.50 | $67.36 | 193,145 | — | — |
| 2011-12-27 | $39.80 | $67.88 | 139,482 | — | — |
| 2011-12-23 | $39.62 | $67.56 | 564,279 | — | — |
| 2011-12-22 | $38.51 | $65.68 | 339,284 | — | — |
| 2011-12-21 | $39.27 | $66.98 | 202,157 | — | — |
| 2011-12-20 | $39.27 | $66.98 | 461,152 | — | — |
| 2011-12-19 | $37.57 | $64.08 | 388,031 | — | — |
| 2011-12-16 | $37.72 | $64.33 | 583,225 | — | — |
| 2011-12-15 | $37.49 | $63.93 | 623,882 | — | — |
| 2011-12-14 | $37.14 | $63.35 | 624,701 | — | — |
| 2011-12-13 | $37.87 | $64.58 | 452,447 | — | — |
| 2011-12-12 | $39.09 | $66.66 | 394,688 | — | — |
| 2011-12-09 | $39.53 | $67.41 | 405,748 | — | — |
| 2011-12-08 | $38.95 | $66.43 | 322,592 | — | — |
| 2011-12-07 | $39.66 | $67.65 | 759,677 | — | — |
| 2011-12-06 | $40.06 | $68.33 | 351,369 | — | — |
| 2011-12-05 | $39.92 | $68.08 | 749,744 | — | — |
| 2011-12-02 | $40.38 | $68.86 | 509,797 | — | — |
| 2011-12-01 | $40.26 | $68.66 | 584,966 | — | — |
| 2011-11-30 | $39.02 | $66.55 | 841,605 | — | — |
| 2011-11-29 | $36.89 | $62.92 | 288,796 | — | — |
| 2011-11-28 | $36.93 | $62.98 | 432,068 | — | — |
| 2011-11-25 | $35.74 | $60.95 | 194,989 | — | — |
| 2011-11-23 | $36.52 | $62.28 | 384,754 | — | — |
| 2011-11-22 | $37.14 | $63.33 | 484,194 | — | — |
| 2011-11-21 | $37.31 | $63.63 | 697,924 | — | — |
| 2011-11-18 | $38.03 | $64.87 | 781,593 | — | — |
| 2011-11-17 | $39.46 | $67.30 | 1,269,782 | — | — |
| 2011-11-16 | $40.98 | $69.90 | 749,436 | — | — |
| 2011-11-15 | $42.59 | $72.64 | 304,465 | — | — |
| 2011-11-14 | $42.35 | $72.23 | 248,549 | — | — |
| 2011-11-11 | $42.86 | $73.09 | 285,621 | — | — |
| 2011-11-10 | $41.36 | $70.54 | 530,177 | — | — |
| 2011-11-09 | $40.71 | $69.43 | 924,762 | — | — |
| 2011-11-08 | $43.30 | $73.84 | 714,924 | — | — |
| 2011-11-07 | $44.32 | $75.59 | 195,193 | — | — |
| 2011-11-04 | $44.29 | $75.54 | 357,308 | — | — |
| 2011-11-03 | $44.72 | $76.27 | 602,683 | — | — |
| 2011-11-02 | $42.87 | $73.11 | 297,911 | — | — |
| 2011-11-01 | $42.40 | $72.31 | 607,086 | — | — |
| 2011-10-31 | $43.51 | $74.21 | 432,785 | — | — |
| 2011-10-28 | $44.28 | $75.52 | 641,803 | — | — |
| 2011-10-27 | $44.13 | $75.26 | 768,485 | — | — |
| 2011-10-26 | $42.12 | $71.83 | 427,869 | — | — |
| 2011-10-25 | $40.94 | $69.83 | 223,868 | — | — |
| 2011-10-24 | $42.16 | $71.91 | 361,917 | — | — |
| 2011-10-21 | $40.52 | $69.11 | 232,163 | — | — |
| 2011-10-20 | $39.87 | $68.00 | 251,109 | — | — |
| 2011-10-19 | $39.64 | $67.61 | 281,115 | — | — |
| 2011-10-18 | $40.27 | $68.68 | 398,170 | — | — |
| 2011-10-17 | $39.44 | $67.26 | 438,417 | — | — |
| 2011-10-14 | $40.47 | $69.03 | 289,615 | — | — |
| 2011-10-13 | $39.60 | $67.53 | 423,773 | — | — |
| 2011-10-12 | $40.09 | $68.38 | 657,984 | — | — |
| 2011-10-11 | $44.08 | $71.09 | 730,183 | — | — |
| 2011-10-10 | $43.89 | $70.80 | 754,147 | — | — |
| 2011-10-07 | $42.57 | $68.67 | 564,996 | — | — |
| 2011-10-06 | $42.83 | $69.08 | 1,062,299 | — | — |
| 2011-10-05 | $40.87 | $65.91 | 1,091,383 | — | — |
| 2011-10-04 | $38.87 | $62.70 | 572,165 | — | — |
| 2011-10-03 | $37.69 | $60.79 | 911,142 | — | — |
| 2011-09-30 | $37.55 | $60.57 | 470,881 | — | — |
| 2011-09-29 | $38.64 | $62.32 | 543,387 | — | — |
| 2011-09-28 | $39.17 | $63.17 | 770,840 | — | — |
| 2011-09-27 | $39.32 | $63.42 | 541,544 | — | — |
| 2011-09-26 | $38.57 | $62.21 | 642,316 | — | — |
| 2011-09-23 | $36.75 | $59.28 | 595,514 | — | — |
| 2011-09-22 | $36.51 | $58.89 | 929,576 | — | — |
| 2011-09-21 | $36.70 | $59.19 | 478,357 | — | — |
| 2011-09-20 | $38.47 | $62.05 | 821,943 | — | — |
| 2011-09-19 | $38.45 | $62.02 | 379,941 | — | — |
| 2011-09-16 | $38.45 | $62.02 | 577,080 | — | — |
| 2011-09-15 | $38.54 | $62.16 | 509,797 | — | — |
| 2011-09-14 | $38.36 | $61.87 | 735,816 | — | — |
| 2011-09-13 | $37.33 | $60.21 | 555,779 | — | — |
| 2011-09-12 | $36.35 | $58.64 | 629,309 | — | — |
| 2011-09-09 | $35.37 | $57.05 | 590,496 | — | — |
| 2011-09-08 | $35.89 | $57.88 | 828,907 | — | — |
| 2011-09-07 | $36.72 | $59.22 | 787,021 | — | — |
| 2011-09-06 | $35.38 | $57.06 | 1,804,976 | — | — |
| 2011-09-02 | $37.69 | $60.79 | 633,201 | — | — |
| 2011-09-01 | $38.38 | $61.91 | 627,876 | — | — |
| 2011-08-31 | $38.47 | $62.05 | 1,111,149 | — | — |
| 2011-08-30 | $39.21 | $63.25 | 554,960 | — | — |
| 2011-08-29 | $38.56 | $62.20 | 317,573 | — | — |
| 2011-08-26 | $37.30 | $60.16 | 571,345 | — | — |
| 2011-08-25 | $35.66 | $57.52 | 502,936 | — | — |
| 2011-08-24 | $36.65 | $59.11 | 441,080 | — | — |
| 2011-08-23 | $36.72 | $59.22 | 622,038 | — | — |
| 2011-08-22 | $34.55 | $55.72 | 797,774 | — | — |
| 2011-08-19 | $33.74 | $54.42 | 1,163,685 | — | — |
| 2011-08-18 | $33.68 | $54.32 | 1,253,294 | — | — |
| 2011-08-17 | $36.52 | $58.90 | 914,521 | — | — |
| 2011-08-16 | $37.32 | $60.20 | 618,454 | — | — |
| 2011-08-15 | $38.17 | $61.57 | 447,429 | — | — |
| 2011-08-12 | $37.35 | $60.24 | 808,732 | — | — |
| 2011-08-11 | $37.78 | $60.94 | 622,038 | — | — |
| 2011-08-10 | $36.35 | $58.64 | 700,996 | — | — |
| 2011-08-09 | $37.25 | $60.09 | 816,617 | — | — |
| 2011-08-08 | $34.69 | $55.96 | 1,241,312 | — | — |
| 2011-08-05 | $38.68 | $62.38 | 938,690 | — | — |
| 2011-08-04 | $38.77 | $62.53 | 1,959,308 | — | — |
| 2011-08-03 | $42.66 | $68.81 | 838,226 | — | — |
| 2011-08-02 | $41.07 | $66.24 | 407,489 | — | — |
| 2011-08-01 | $43.17 | $69.63 | 558,544 | — | — |
| 2011-07-29 | $43.27 | $69.79 | 384,447 | — | — |
| 2011-07-28 | $43.07 | $69.47 | 374,206 | — | — |
| 2011-07-27 | $43.07 | $69.47 | 610,978 | — | — |
| 2011-07-26 | $45.22 | $72.94 | 168,669 | — | — |
| 2011-07-25 | $44.51 | $71.79 | 178,910 | — | — |
| 2011-07-22 | $45.10 | $72.75 | 194,989 | — | — |
| 2011-07-21 | $45.05 | $72.67 | 335,598 | — | — |
| 2011-07-20 | $44.73 | $72.15 | 310,917 | — | — |
| 2011-07-19 | $45.53 | $73.44 | 430,736 | — | — |
| 2011-07-18 | $44.14 | $71.19 | 297,706 | — | — |
| 2011-07-15 | $43.91 | $70.83 | 435,243 | — | — |
| 2011-07-14 | $43.81 | $70.67 | 353,315 | — | — |
| 2011-07-13 | $44.21 | $71.31 | 281,013 | — | — |
| 2011-07-12 | $43.55 | $69.93 | 311,224 | — | — |
| 2011-07-11 | $43.57 | $69.96 | 495,050 | — | — |
| 2011-07-08 | $44.88 | $72.06 | 311,634 | — | — |
| 2011-07-07 | $44.96 | $72.19 | 726,189 | — | — |
| 2011-07-06 | $43.87 | $70.45 | 530,484 | — | — |
| 2011-07-05 | $42.57 | $68.36 | 221,103 | — | — |
| 2011-07-01 | $42.33 | $67.97 | 347,375 | — | — |
| 2011-06-30 | $41.70 | $66.95 | 402,676 | — | — |
| 2011-06-29 | $41.99 | $67.42 | 333,140 | — | — |
| 2011-06-28 | $42.35 | $68.00 | 268,519 | — | — |
| 2011-06-27 | $40.69 | $65.33 | 445,893 | — | — |
| 2011-06-24 | $40.57 | $65.15 | 328,224 | — | — |
| 2011-06-23 | $41.35 | $66.40 | 303,748 | — | — |
| 2011-06-22 | $40.55 | $65.12 | 289,411 | — | — |
| 2011-06-21 | $41.73 | $67.01 | 352,086 | — | — |
| 2011-06-20 | $40.40 | $64.86 | 396,429 | — | — |
| 2011-06-17 | $39.21 | $62.97 | 632,075 | — | — |
| 2011-06-16 | $38.93 | $62.51 | 328,019 | — | — |
| 2011-06-15 | $39.00 | $62.62 | 421,212 | — | — |
| 2011-06-14 | $39.59 | $63.56 | 394,995 | — | — |
| 2011-06-13 | $38.53 | $61.87 | 237,386 | — | — |
| 2011-06-10 | $38.24 | $61.40 | 349,935 | — | — |
| 2011-06-09 | $39.01 | $62.64 | 319,417 | — | — |
| 2011-06-08 | $38.32 | $61.52 | 301,802 | — | — |
| 2011-06-07 | $39.26 | $63.05 | 450,194 | — | — |
| 2011-06-06 | $38.97 | $62.58 | 434,730 | — | — |
| 2011-06-03 | $40.14 | $64.46 | 439,544 | — | — |
| 2011-06-02 | $41.27 | $66.26 | 621,117 | — | — |
| 2011-06-01 | $40.91 | $65.70 | 692,701 | — | — |
| 2011-05-31 | $41.69 | $66.93 | 630,846 | — | — |
| 2011-05-27 | $40.62 | $65.23 | 497,610 | — | — |
| 2011-05-26 | $39.75 | $63.83 | 304,875 | — | — |
| 2011-05-25 | $38.87 | $62.42 | 365,501 | — | — |
| 2011-05-24 | $38.83 | $62.36 | 609,340 | — | — |
| 2011-05-23 | $38.75 | $62.21 | 1,013,347 | — | — |
| 2011-05-20 | $39.18 | $62.90 | 894,654 | — | — |
| 2011-05-19 | $40.22 | $64.58 | 2,899,944 | — | — |
| 2011-05-18 | $46.77 | $75.10 | 450,092 | — | — |
| 2011-05-17 | $45.53 | $73.11 | 408,206 | — | — |
| 2011-05-16 | $45.49 | $73.05 | 442,104 | — | — |
| 2011-05-13 | $45.49 | $73.05 | 316,857 | — | — |
| 2011-05-12 | $45.18 | $72.55 | 250,905 | — | — |
| 2011-05-11 | $44.27 | $71.09 | 230,935 | — | — |
| 2011-05-10 | $44.68 | $71.75 | 391,513 | — | — |
| 2011-05-09 | $43.54 | $69.91 | 458,694 | — | — |
| 2011-05-06 | $43.85 | $70.41 | 313,784 | — | — |
| 2011-05-05 | $44.43 | $71.34 | 390,387 | — | — |
| 2011-05-04 | $44.49 | $71.43 | 494,231 | — | — |
| 2011-05-03 | $44.51 | $71.47 | 342,664 | — | — |
| 2011-05-02 | $44.07 | $70.76 | 298,013 | — | — |
| 2011-04-29 | $44.42 | $71.32 | 189,459 | — | — |
| 2011-04-28 | $45.02 | $72.30 | 148,187 | — | — |
| 2011-04-27 | $44.96 | $72.19 | 221,615 | — | — |
| 2011-04-26 | $44.50 | $71.45 | 183,007 | — | — |
| 2011-04-25 | $44.45 | $71.37 | 327,814 | — | — |
| 2011-04-21 | $43.30 | $69.52 | 276,507 | — | — |
| 2011-04-20 | $44.15 | $70.89 | 299,344 | — | — |
| 2011-04-19 | $42.93 | $68.93 | 256,127 | — | — |
| 2011-04-18 | $43.21 | $69.38 | 430,327 | — | — |
| 2011-04-15 | $43.80 | $70.34 | 471,598 | — | — |
| 2011-04-14 | $43.42 | $69.73 | 359,766 | — | — |
| 2011-04-13 | $42.58 | $68.38 | 387,622 | — | — |
| 2011-04-12 | $43.03 | $68.78 | 442,514 | — | — |
| 2011-04-11 | $43.15 | $68.97 | 500,682 | — | — |
| 2011-04-08 | $42.62 | $68.13 | 950,365 | — | — |
| 2011-04-07 | $43.50 | $69.53 | 1,445,312 | — | — |
| 2011-04-06 | $39.59 | $63.27 | 324,230 | — | — |
| 2011-04-05 | $39.52 | $63.17 | 488,496 | — | — |
| 2011-04-04 | $38.17 | $61.01 | 260,121 | — | — |
| 2011-04-01 | $38.43 | $61.43 | 420,905 | — | — |
| 2011-03-31 | $39.45 | $63.06 | 581,689 | — | — |
| 2011-03-30 | $39.11 | $62.51 | 618,454 | — | — |
| 2011-03-29 | $38.04 | $60.81 | 483,580 | — | — |
| 2011-03-28 | $36.87 | $58.94 | 362,531 | — | — |
| 2011-03-25 | $36.67 | $58.61 | 286,031 | — | — |
| 2011-03-24 | $36.48 | $58.31 | 276,609 | — | — |
| 2011-03-23 | $35.80 | $57.22 | 332,423 | — | — |
| 2011-03-22 | $35.63 | $56.95 | 239,230 | — | — |
| 2011-03-21 | $35.83 | $57.27 | 454,291 | — | — |
| 2011-03-18 | $35.00 | $55.94 | 1,216,221 | — | — |
| 2011-03-17 | $35.36 | $56.52 | 436,164 | — | — |
| 2011-03-16 | $35.81 | $57.23 | 598,177 | — | — |
| 2011-03-15 | $37.04 | $59.20 | 510,923 | — | — |
| 2011-03-14 | $36.85 | $58.90 | 462,074 | — | — |
| 2011-03-11 | $37.69 | $60.25 | 400,321 | — | — |
| 2011-03-10 | $37.04 | $59.20 | 581,791 | — | — |
| 2011-03-09 | $36.69 | $58.64 | 577,285 | — | — |
| 2011-03-08 | $36.03 | $57.59 | 428,995 | — | — |
| 2011-03-07 | $35.90 | $57.39 | 461,869 | — | — |
| 2011-03-04 | $36.24 | $57.92 | 533,146 | — | — |
| 2011-03-03 | $37.05 | $59.22 | 597,870 | — | — |
| 2011-03-02 | $38.13 | $60.95 | 375,742 | — | — |
| 2011-03-01 | $38.13 | $60.95 | 519,731 | — | — |
| 2011-02-28 | $38.17 | $61.01 | 352,598 | — | — |
| 2011-02-25 | $37.41 | $59.79 | 282,242 | — | — |
| 2011-02-24 | $36.95 | $59.06 | 263,091 | — | — |
| 2011-02-23 | $36.45 | $58.26 | 359,049 | — | — |
| 2011-02-22 | $37.96 | $60.67 | 398,580 | — | — |
| 2011-02-18 | $38.53 | $61.59 | 438,212 | — | — |
| 2011-02-17 | $37.64 | $60.17 | 247,218 | — | — |
| 2011-02-16 | $37.31 | $59.64 | 233,495 | — | — |
| 2011-02-15 | $35.90 | $57.39 | 248,651 | — | — |
| 2011-02-14 | $36.39 | $58.17 | 154,844 | — | — |
| 2011-02-11 | $36.76 | $58.76 | 323,206 | — | — |
| 2011-02-10 | $36.55 | $58.42 | 266,471 | — | — |
| 2011-02-09 | $36.63 | $58.55 | 262,682 | — | — |
| 2011-02-08 | $36.41 | $58.20 | 228,477 | — | — |
| 2011-02-07 | $35.85 | $57.30 | 244,350 | — | — |
| 2011-02-04 | $35.77 | $57.17 | 420,803 | — | — |
| 2011-02-03 | $34.71 | $55.49 | 678,261 | — | — |
| 2011-02-02 | $34.44 | $55.05 | 492,899 | — | — |
| 2011-02-01 | $35.14 | $56.17 | 404,212 | — | — |
| 2011-01-31 | $34.91 | $55.80 | 372,465 | — | — |
| 2011-01-28 | $34.75 | $55.55 | 311,531 | — | — |
| 2011-01-27 | $36.01 | $57.56 | 232,983 | — | — |
| 2011-01-26 | $35.73 | $57.11 | 251,212 | — | — |
| 2011-01-25 | $35.50 | $56.75 | 318,290 | — | — |
| 2011-01-24 | $35.89 | $57.36 | 222,127 | — | — |
| 2011-01-21 | $35.62 | $56.94 | 337,646 | — | — |
| 2011-01-20 | $36.20 | $57.86 | 576,261 | — | — |
| 2011-01-19 | $34.80 | $55.63 | 293,097 | — | — |
| 2011-01-18 | $35.27 | $56.38 | 433,911 | — | — |
| 2011-01-14 | $35.20 | $56.27 | 235,850 | — | — |
| 2011-01-13 | $35.33 | $56.47 | 291,561 | — | — |
| 2011-01-12 | $35.19 | $56.25 | 482,761 | — | — |
| 2011-01-11 | $35.72 | $56.78 | 264,423 | — | — |
| 2011-01-10 | $36.49 | $58.01 | 260,224 | — | — |
| 2011-01-07 | $36.09 | $57.37 | 523,725 | — | — |
| 2011-01-06 | $35.43 | $56.32 | 560,592 | — | — |
| 2011-01-05 | $35.81 | $56.92 | 859,630 | — | — |
| 2011-01-04 | $35.87 | $57.01 | 1,084,317 | — | — |
| 2011-01-03 | $37.96 | $60.34 | 346,248 | — | — |