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
- 1973-02-22 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 | $33.58 | $109.98 | 178,700 | — | — |
| 2011-12-29 | $34.15 | $111.85 | 177,200 | — | — |
| 2011-12-28 | $33.66 | $110.24 | 236,200 | — | — |
| 2011-12-27 | $34.23 | $112.11 | 153,200 | — | — |
| 2011-12-23 | $33.84 | $110.83 | 107,600 | — | — |
| 2011-12-22 | $33.46 | $109.59 | 157,800 | — | — |
| 2011-12-21 | $33.64 | $110.18 | 175,600 | — | — |
| 2011-12-20 | $33.09 | $108.38 | 271,400 | — | — |
| 2011-12-19 | $32.16 | $105.33 | 221,500 | — | — |
| 2011-12-16 | $32.69 | $107.07 | 599,900 | — | — |
| 2011-12-15 | $32.40 | $106.12 | 320,900 | — | — |
| 2011-12-14 | $31.77 | $104.05 | 254,400 | — | — |
| 2011-12-13 | $32.20 | $105.46 | 304,200 | — | — |
| 2011-12-12 | $32.40 | $106.12 | 285,200 | — | — |
| 2011-12-09 | $32.75 | $107.26 | 439,200 | — | — |
| 2011-12-08 | $32.06 | $105.00 | 341,900 | — | — |
| 2011-12-07 | $32.99 | $108.05 | 892,600 | — | — |
| 2011-12-06 | $33.04 | $108.21 | 215,400 | — | — |
| 2011-12-05 | $32.81 | $107.46 | 564,100 | — | — |
| 2011-12-02 | $32.89 | $107.72 | 316,800 | — | — |
| 2011-12-01 | $32.79 | $107.39 | 304,000 | — | — |
| 2011-11-30 | $32.75 | $107.26 | 434,600 | — | — |
| 2011-11-29 | $31.37 | $102.74 | 279,400 | — | — |
| 2011-11-28 | $30.60 | $100.22 | 379,100 | — | — |
| 2011-11-25 | $30.01 | $98.29 | 127,300 | — | — |
| 2011-11-23 | $30.31 | $99.27 | 339,600 | — | — |
| 2011-11-22 | $30.90 | $101.20 | 307,200 | — | — |
| 2011-11-21 | $31.43 | $102.94 | 482,100 | — | — |
| 2011-11-18 | $32.25 | $105.62 | 201,400 | — | — |
| 2011-11-17 | $32.21 | $105.49 | 173,400 | — | — |
| 2011-11-16 | $32.44 | $106.25 | 196,400 | — | — |
| 2011-11-15 | $32.77 | $107.33 | 246,400 | — | — |
| 2011-11-14 | $33.14 | $107.34 | 339,900 | — | — |
| 2011-11-11 | $33.43 | $108.28 | 224,800 | — | — |
| 2011-11-10 | $32.73 | $106.02 | 290,900 | — | — |
| 2011-11-09 | $32.35 | $104.78 | 315,900 | — | — |
| 2011-11-08 | $33.69 | $109.13 | 183,000 | — | — |
| 2011-11-07 | $33.30 | $107.86 | 170,000 | — | — |
| 2011-11-04 | $33.60 | $108.83 | 310,700 | — | — |
| 2011-11-03 | $33.41 | $108.22 | 323,700 | — | — |
| 2011-11-02 | $32.74 | $106.05 | 392,400 | — | — |
| 2011-11-01 | $32.28 | $104.56 | 338,700 | — | — |
| 2011-10-31 | $33.71 | $109.19 | 282,000 | — | — |
| 2011-10-28 | $34.22 | $110.84 | 297,500 | — | — |
| 2011-10-27 | $34.20 | $110.78 | 518,200 | — | — |
| 2011-10-26 | $33.18 | $107.47 | 288,900 | — | — |
| 2011-10-25 | $33.06 | $107.08 | 326,900 | — | — |
| 2011-10-24 | $33.78 | $109.42 | 271,400 | — | — |
| 2011-10-21 | $33.32 | $107.93 | 302,600 | — | — |
| 2011-10-20 | $32.62 | $105.66 | 273,200 | — | — |
| 2011-10-19 | $32.16 | $104.17 | 205,300 | — | — |
| 2011-10-18 | $32.29 | $104.59 | 368,700 | — | — |
| 2011-10-17 | $32.03 | $103.75 | 359,300 | — | — |
| 2011-10-14 | $32.22 | $104.36 | 147,900 | — | — |
| 2011-10-13 | $31.91 | $103.36 | 173,600 | — | — |
| 2011-10-12 | $31.91 | $103.36 | 283,600 | — | — |
| 2011-10-11 | $32.02 | $103.72 | 355,600 | — | — |
| 2011-10-10 | $31.98 | $103.59 | 233,900 | — | — |
| 2011-10-07 | $30.78 | $99.70 | 200,500 | — | — |
| 2011-10-06 | $31.17 | $100.96 | 238,000 | — | — |
| 2011-10-05 | $30.53 | $98.89 | 202,700 | — | — |
| 2011-10-04 | $30.37 | $98.37 | 434,500 | — | — |
| 2011-10-03 | $29.57 | $95.78 | 379,900 | — | — |
| 2011-09-30 | $30.64 | $99.25 | 358,200 | — | — |
| 2011-09-29 | $31.18 | $101.00 | 200,700 | — | — |
| 2011-09-28 | $30.41 | $98.50 | 307,200 | — | — |
| 2011-09-27 | $31.45 | $101.87 | 333,900 | — | — |
| 2011-09-26 | $30.49 | $98.76 | 363,900 | — | — |
| 2011-09-23 | $30.16 | $97.69 | 333,500 | — | — |
| 2011-09-22 | $29.77 | $96.43 | 470,400 | — | — |
| 2011-09-21 | $30.85 | $99.93 | 334,900 | — | — |
| 2011-09-20 | $31.51 | $102.06 | 400,400 | — | — |
| 2011-09-19 | $31.28 | $101.32 | 245,200 | — | — |
| 2011-09-16 | $31.37 | $101.61 | 394,300 | — | — |
| 2011-09-15 | $31.29 | $101.35 | 299,900 | — | — |
| 2011-09-14 | $30.92 | $100.15 | 239,300 | — | — |
| 2011-09-13 | $30.78 | $99.70 | 254,200 | — | — |
| 2011-09-12 | $30.07 | $97.40 | 185,300 | — | — |
| 2011-09-09 | $29.84 | $96.65 | 413,800 | — | — |
| 2011-09-08 | $30.26 | $98.02 | 886,500 | — | — |
| 2011-09-07 | $30.53 | $98.89 | 342,900 | — | — |
| 2011-09-06 | $29.94 | $96.98 | 342,600 | — | — |
| 2011-09-02 | $30.23 | $97.92 | 388,600 | — | — |
| 2011-09-01 | $30.76 | $99.63 | 565,700 | — | — |
| 2011-08-31 | $30.60 | $99.12 | 313,100 | — | — |
| 2011-08-30 | $30.48 | $98.73 | 264,200 | — | — |
| 2011-08-29 | $30.49 | $98.76 | 428,200 | — | — |
| 2011-08-26 | $29.47 | $95.46 | 280,400 | — | — |
| 2011-08-25 | $29.39 | $95.20 | 651,200 | — | — |
| 2011-08-24 | $29.54 | $95.68 | 463,100 | — | — |
| 2011-08-23 | $29.25 | $94.74 | 383,400 | — | — |
| 2011-08-22 | $28.31 | $91.70 | 320,800 | — | — |
| 2011-08-19 | $28.46 | $92.18 | 262,500 | — | — |
| 2011-08-18 | $28.61 | $92.67 | 323,400 | — | — |
| 2011-08-17 | $29.31 | $94.94 | 307,700 | — | — |
| 2011-08-16 | $29.38 | $95.16 | 354,600 | — | — |
| 2011-08-15 | $30.04 | $96.12 | 435,500 | — | — |
| 2011-08-12 | $29.10 | $93.11 | 262,400 | — | — |
| 2011-08-11 | $29.57 | $94.62 | 369,000 | — | — |
| 2011-08-10 | $27.91 | $89.30 | 630,400 | — | — |
| 2011-08-09 | $28.13 | $90.01 | 862,100 | — | — |
| 2011-08-08 | $26.61 | $85.15 | 620,500 | — | — |
| 2011-08-05 | $28.80 | $92.15 | 688,500 | — | — |
| 2011-08-04 | $28.21 | $90.26 | 412,900 | — | — |
| 2011-08-03 | $29.45 | $94.23 | 272,400 | — | — |
| 2011-08-02 | $29.26 | $93.62 | 272,500 | — | — |
| 2011-08-01 | $29.94 | $95.80 | 249,900 | — | — |
| 2011-07-29 | $29.88 | $95.61 | 190,200 | — | — |
| 2011-07-28 | $30.16 | $96.50 | 183,800 | — | — |
| 2011-07-27 | $30.49 | $97.56 | 267,300 | — | — |
| 2011-07-26 | $30.80 | $98.55 | 216,700 | — | — |
| 2011-07-25 | $30.81 | $98.58 | 157,900 | — | — |
| 2011-07-22 | $30.84 | $98.68 | 127,800 | — | — |
| 2011-07-21 | $31.02 | $99.26 | 192,700 | — | — |
| 2011-07-20 | $30.54 | $97.72 | 175,800 | — | — |
| 2011-07-19 | $30.25 | $96.79 | 163,400 | — | — |
| 2011-07-18 | $29.90 | $95.67 | 186,200 | — | — |
| 2011-07-15 | $30.47 | $97.50 | 247,600 | — | — |
| 2011-07-14 | $30.50 | $97.59 | 673,200 | — | — |
| 2011-07-13 | $30.90 | $98.87 | 286,500 | — | — |
| 2011-07-12 | $30.72 | $98.30 | 437,300 | — | — |
| 2011-07-11 | $30.20 | $96.63 | 346,100 | — | — |
| 2011-07-08 | $30.25 | $96.79 | 291,100 | — | — |
| 2011-07-07 | $30.52 | $97.66 | 245,800 | — | — |
| 2011-07-06 | $30.40 | $97.27 | 203,900 | — | — |
| 2011-07-05 | $30.18 | $96.57 | 276,600 | — | — |
| 2011-07-01 | $30.53 | $97.69 | 271,500 | — | — |
| 2011-06-30 | $30.09 | $96.28 | 384,900 | — | — |
| 2011-06-29 | $30.32 | $97.02 | 205,800 | — | — |
| 2011-06-28 | $30.30 | $96.95 | 218,200 | — | — |
| 2011-06-27 | $29.99 | $95.96 | 216,500 | — | — |
| 2011-06-24 | $29.92 | $95.74 | 302,500 | — | — |
| 2011-06-23 | $30.19 | $96.60 | 298,700 | — | — |
| 2011-06-22 | $30.30 | $96.95 | 204,900 | — | — |
| 2011-06-21 | $30.31 | $96.98 | 391,300 | — | — |
| 2011-06-20 | $30.34 | $97.08 | 354,000 | — | — |
| 2011-06-17 | $30.11 | $96.34 | 608,000 | — | — |
| 2011-06-16 | $30.15 | $96.47 | 449,500 | — | — |
| 2011-06-15 | $29.71 | $95.06 | 390,100 | — | — |
| 2011-06-14 | $29.90 | $95.67 | 452,800 | — | — |
| 2011-06-13 | $29.33 | $93.85 | 336,700 | — | — |
| 2011-06-10 | $29.16 | $93.30 | 1,051,800 | — | — |
| 2011-06-09 | $28.21 | $90.26 | 640,300 | — | — |
| 2011-06-08 | $29.28 | $93.69 | 381,200 | — | — |
| 2011-06-07 | $29.40 | $94.07 | 490,800 | — | — |
| 2011-06-06 | $29.48 | $94.33 | 440,200 | — | — |
| 2011-06-03 | $29.82 | $95.42 | 270,900 | — | — |
| 2011-06-02 | $30.25 | $96.79 | 256,500 | — | — |
| 2011-06-01 | $30.46 | $97.46 | 396,700 | — | — |
| 2011-05-31 | $31.02 | $99.26 | 369,600 | — | — |
| 2011-05-27 | $30.66 | $98.10 | 253,400 | — | — |
| 2011-05-26 | $30.49 | $97.56 | 276,000 | — | — |
| 2011-05-25 | $30.44 | $97.40 | 527,700 | — | — |
| 2011-05-24 | $30.17 | $96.54 | 436,000 | — | — |
| 2011-05-23 | $30.20 | $96.63 | 359,800 | — | — |
| 2011-05-20 | $30.70 | $98.23 | 288,600 | — | — |
| 2011-05-19 | $30.79 | $98.52 | 245,100 | — | — |
| 2011-05-18 | $30.70 | $98.23 | 393,600 | — | — |
| 2011-05-17 | $30.80 | $98.55 | 349,200 | — | — |
| 2011-05-16 | $30.85 | $98.71 | 299,100 | — | — |
| 2011-05-13 | $31.69 | $100.23 | 328,500 | — | — |
| 2011-05-12 | $32.04 | $101.34 | 569,000 | — | — |
| 2011-05-11 | $31.88 | $100.83 | 867,800 | — | — |
| 2011-05-10 | $34.63 | $109.53 | 324,300 | — | — |
| 2011-05-09 | $34.15 | $108.01 | 131,000 | — | — |
| 2011-05-06 | $34.04 | $107.66 | 98,700 | — | — |
| 2011-05-05 | $33.81 | $106.94 | 251,600 | — | — |
| 2011-05-04 | $34.20 | $108.17 | 126,000 | — | — |
| 2011-05-03 | $34.61 | $109.47 | 110,000 | — | — |
| 2011-05-02 | $34.57 | $109.34 | 192,000 | — | — |
| 2011-04-29 | $34.75 | $109.91 | 185,000 | — | — |
| 2011-04-28 | $34.80 | $110.07 | 155,300 | — | — |
| 2011-04-27 | $34.45 | $108.96 | 253,400 | — | — |
| 2011-04-26 | $33.91 | $107.25 | 185,600 | — | — |
| 2011-04-25 | $33.40 | $105.64 | 103,800 | — | — |
| 2011-04-21 | $33.36 | $105.51 | 118,000 | — | — |
| 2011-04-20 | $33.19 | $104.98 | 292,700 | — | — |
| 2011-04-19 | $32.64 | $103.24 | 251,800 | — | — |
| 2011-04-18 | $32.70 | $103.43 | 220,200 | — | — |
| 2011-04-15 | $32.98 | $104.31 | 193,600 | — | — |
| 2011-04-14 | $32.44 | $102.60 | 381,400 | — | — |
| 2011-04-13 | $32.66 | $103.30 | 255,000 | — | — |
| 2011-04-12 | $32.94 | $104.19 | 199,900 | — | — |
| 2011-04-11 | $33.26 | $105.20 | 162,700 | — | — |
| 2011-04-08 | $33.48 | $105.89 | 115,100 | — | — |
| 2011-04-07 | $33.63 | $106.37 | 181,600 | — | — |
| 2011-04-06 | $34.13 | $107.95 | 194,900 | — | — |
| 2011-04-05 | $34.18 | $108.11 | 122,800 | — | — |
| 2011-04-04 | $34.22 | $108.23 | 192,600 | — | — |
| 2011-04-01 | $34.00 | $107.54 | 330,000 | — | — |
| 2011-03-31 | $33.44 | $105.77 | 185,900 | — | — |
| 2011-03-30 | $33.47 | $105.86 | 211,200 | — | — |
| 2011-03-29 | $33.11 | $104.72 | 194,800 | — | — |
| 2011-03-28 | $32.79 | $103.71 | 171,700 | — | — |
| 2011-03-25 | $32.85 | $103.90 | 196,200 | — | — |
| 2011-03-24 | $32.36 | $102.35 | 159,400 | — | — |
| 2011-03-23 | $32.18 | $101.78 | 163,900 | — | — |
| 2011-03-22 | $32.24 | $101.97 | 174,500 | — | — |
| 2011-03-21 | $32.42 | $102.54 | 274,700 | — | — |
| 2011-03-18 | $31.62 | $100.01 | 326,800 | — | — |
| 2011-03-17 | $31.14 | $98.49 | 221,900 | — | — |
| 2011-03-16 | $30.79 | $97.39 | 274,000 | — | — |
| 2011-03-15 | $31.30 | $99.00 | 369,200 | — | — |
| 2011-03-14 | $31.90 | $100.90 | 231,900 | — | — |
| 2011-03-11 | $32.11 | $101.56 | 239,400 | — | — |
| 2011-03-10 | $31.93 | $100.99 | 273,500 | — | — |
| 2011-03-09 | $32.33 | $102.26 | 196,500 | — | — |
| 2011-03-08 | $32.07 | $101.43 | 291,100 | — | — |
| 2011-03-07 | $30.99 | $98.02 | 550,700 | — | — |
| 2011-03-04 | $31.26 | $98.87 | 185,000 | — | — |
| 2011-03-03 | $31.46 | $99.50 | 296,700 | — | — |
| 2011-03-02 | $30.66 | $96.97 | 264,300 | — | — |
| 2011-03-01 | $30.58 | $96.72 | 267,200 | — | — |
| 2011-02-28 | $30.82 | $97.48 | 187,900 | — | — |
| 2011-02-25 | $30.62 | $96.85 | 171,500 | — | — |
| 2011-02-24 | $30.08 | $95.14 | 271,200 | — | — |
| 2011-02-23 | $30.16 | $95.39 | 190,000 | — | — |
| 2011-02-22 | $30.53 | $96.56 | 182,700 | — | — |
| 2011-02-18 | $30.75 | $97.26 | 161,200 | — | — |
| 2011-02-17 | $30.71 | $97.13 | 130,700 | — | — |
| 2011-02-16 | $30.39 | $96.12 | 158,900 | — | — |
| 2011-02-15 | $30.47 | $96.37 | 193,900 | — | — |
| 2011-02-14 | $30.30 | $95.84 | 163,300 | — | — |
| 2011-02-11 | $30.51 | $96.50 | 162,400 | — | — |
| 2011-02-10 | $30.74 | $96.07 | 270,400 | — | — |
| 2011-02-09 | $30.30 | $94.70 | 278,600 | — | — |
| 2011-02-08 | $30.25 | $94.54 | 241,700 | — | — |
| 2011-02-07 | $30.29 | $94.67 | 205,700 | — | — |
| 2011-02-04 | $30.48 | $95.26 | 345,000 | — | — |
| 2011-02-03 | $31.28 | $97.76 | 192,400 | — | — |
| 2011-02-02 | $31.52 | $98.51 | 204,600 | — | — |
| 2011-02-01 | $31.78 | $99.32 | 250,200 | — | — |
| 2011-01-31 | $31.01 | $96.92 | 283,800 | — | — |
| 2011-01-28 | $30.77 | $96.17 | 236,500 | — | — |
| 2011-01-27 | $31.38 | $98.07 | 127,700 | — | — |
| 2011-01-26 | $31.18 | $97.45 | 174,500 | — | — |
| 2011-01-25 | $31.12 | $97.26 | 174,400 | — | — |
| 2011-01-24 | $30.78 | $96.20 | 153,000 | — | — |
| 2011-01-21 | $30.44 | $95.14 | 184,900 | — | — |
| 2011-01-20 | $30.68 | $95.89 | 171,200 | — | — |
| 2011-01-19 | $30.91 | $96.60 | 233,500 | — | — |
| 2011-01-18 | $31.15 | $97.35 | 189,200 | — | — |
| 2011-01-14 | $30.92 | $96.64 | 118,300 | — | — |
| 2011-01-13 | $30.66 | $95.82 | 117,600 | — | — |
| 2011-01-12 | $30.84 | $96.39 | 188,600 | — | — |
| 2011-01-11 | $30.82 | $96.32 | 138,400 | — | — |
| 2011-01-10 | $31.00 | $96.89 | 262,900 | — | — |
| 2011-01-07 | $30.93 | $96.67 | 245,800 | — | — |
| 2011-01-06 | $30.80 | $96.26 | 211,600 | — | — |
| 2011-01-05 | $30.75 | $96.10 | 171,400 | — | — |
| 2011-01-04 | $30.69 | $95.92 | 381,400 | — | — |
| 2011-01-03 | $30.42 | $95.07 | 415,700 | — | — |