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
- 1980-11-05 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 | $32.14 | $102.31 | 216,100 | — | — |
| 2011-12-29 | $32.24 | $102.63 | 188,400 | — | — |
| 2011-12-28 | $31.61 | $100.62 | 460,600 | — | — |
| 2011-12-27 | $32.44 | $103.26 | 291,900 | — | — |
| 2011-12-23 | $32.89 | $104.70 | 317,100 | — | — |
| 2011-12-22 | $32.53 | $103.55 | 341,500 | — | — |
| 2011-12-21 | $32.21 | $102.53 | 476,500 | — | — |
| 2011-12-20 | $32.58 | $103.71 | 736,000 | — | — |
| 2011-12-19 | $30.73 | $97.82 | 484,600 | — | — |
| 2011-12-16 | $31.89 | $101.51 | 744,000 | — | — |
| 2011-12-15 | $31.37 | $99.86 | 620,600 | — | — |
| 2011-12-14 | $31.18 | $99.25 | 736,000 | — | — |
| 2011-12-13 | $31.83 | $101.32 | 523,900 | — | — |
| 2011-12-12 | $32.44 | $103.26 | 566,600 | — | — |
| 2011-12-09 | $33.45 | $106.48 | 497,800 | — | — |
| 2011-12-08 | $32.65 | $103.93 | 521,800 | — | — |
| 2011-12-07 | $33.72 | $107.34 | 622,500 | — | — |
| 2011-12-06 | $33.60 | $106.96 | 470,700 | — | — |
| 2011-12-05 | $34.00 | $108.23 | 618,400 | — | — |
| 2011-12-02 | $33.05 | $105.21 | 470,600 | — | — |
| 2011-12-01 | $32.90 | $104.73 | 799,600 | — | — |
| 2011-11-30 | $33.18 | $105.62 | 815,700 | — | — |
| 2011-11-29 | $30.27 | $96.36 | 619,200 | — | — |
| 2011-11-28 | $30.36 | $96.64 | 526,000 | — | — |
| 2011-11-25 | $29.36 | $93.46 | 231,300 | — | — |
| 2011-11-23 | $30.01 | $95.53 | 528,500 | — | — |
| 2011-11-22 | $30.10 | $95.82 | 923,700 | — | — |
| 2011-11-21 | $31.19 | $98.71 | 934,900 | — | — |
| 2011-11-18 | $31.46 | $99.57 | 356,900 | — | — |
| 2011-11-17 | $31.36 | $99.25 | 514,800 | — | — |
| 2011-11-16 | $32.51 | $102.89 | 345,400 | — | — |
| 2011-11-15 | $33.26 | $105.26 | 936,900 | — | — |
| 2011-11-14 | $32.92 | $104.19 | 856,600 | — | — |
| 2011-11-11 | $32.95 | $104.28 | 710,900 | — | — |
| 2011-11-10 | $31.70 | $100.33 | 1,082,300 | — | — |
| 2011-11-09 | $30.33 | $95.99 | 1,073,800 | — | — |
| 2011-11-08 | $32.01 | $101.31 | 581,000 | — | — |
| 2011-11-07 | $30.96 | $97.98 | 604,200 | — | — |
| 2011-11-04 | $31.18 | $98.68 | 575,200 | — | — |
| 2011-11-03 | $31.34 | $99.19 | 604,300 | — | — |
| 2011-11-02 | $30.46 | $96.40 | 695,700 | — | — |
| 2011-11-01 | $29.23 | $92.51 | 809,500 | — | — |
| 2011-10-31 | $30.18 | $95.52 | 670,200 | — | — |
| 2011-10-28 | $31.45 | $99.53 | 490,000 | — | — |
| 2011-10-27 | $31.41 | $99.41 | 518,700 | — | — |
| 2011-10-26 | $29.40 | $93.05 | 840,500 | — | — |
| 2011-10-25 | $28.66 | $90.70 | 664,000 | — | — |
| 2011-10-24 | $29.01 | $91.81 | 278,400 | — | — |
| 2011-10-21 | $28.16 | $89.12 | 400,300 | — | — |
| 2011-10-20 | $27.16 | $85.96 | 531,500 | — | — |
| 2011-10-19 | $27.13 | $85.86 | 737,000 | — | — |
| 2011-10-18 | $27.82 | $88.05 | 622,700 | — | — |
| 2011-10-17 | $26.51 | $83.90 | 549,200 | — | — |
| 2011-10-14 | $27.53 | $87.13 | 500,700 | — | — |
| 2011-10-13 | $26.43 | $83.65 | 672,500 | — | — |
| 2011-10-12 | $26.49 | $83.84 | 643,100 | — | — |
| 2011-10-11 | $25.96 | $82.16 | 521,000 | — | — |
| 2011-10-10 | $25.97 | $82.19 | 922,300 | — | — |
| 2011-10-07 | $24.95 | $78.96 | 1,005,000 | — | — |
| 2011-10-06 | $26.02 | $82.35 | 927,700 | — | — |
| 2011-10-05 | $25.14 | $79.56 | 1,045,100 | — | — |
| 2011-10-04 | $24.83 | $78.58 | 1,200,000 | — | — |
| 2011-10-03 | $23.27 | $73.65 | 1,060,900 | — | — |
| 2011-09-30 | $24.78 | $78.43 | 848,700 | — | — |
| 2011-09-29 | $25.84 | $81.78 | 834,300 | — | — |
| 2011-09-28 | $25.51 | $80.74 | 481,000 | — | — |
| 2011-09-27 | $26.80 | $84.82 | 722,300 | — | — |
| 2011-09-26 | $24.92 | $78.87 | 1,300,800 | — | — |
| 2011-09-23 | $24.88 | $78.74 | 1,212,000 | — | — |
| 2011-09-22 | $25.72 | $81.40 | 904,800 | — | — |
| 2011-09-21 | $28.16 | $89.12 | 876,700 | — | — |
| 2011-09-20 | $30.38 | $96.15 | 1,011,700 | — | — |
| 2011-09-19 | $31.42 | $99.44 | 694,400 | — | — |
| 2011-09-16 | $33.30 | $105.39 | 730,900 | — | — |
| 2011-09-15 | $33.31 | $105.42 | 610,300 | — | — |
| 2011-09-14 | $33.24 | $105.20 | 647,500 | — | — |
| 2011-09-13 | $33.75 | $106.81 | 497,700 | — | — |
| 2011-09-12 | $33.12 | $104.82 | 732,800 | — | — |
| 2011-09-09 | $33.11 | $104.79 | 727,100 | — | — |
| 2011-09-08 | $33.04 | $104.57 | 511,400 | — | — |
| 2011-09-07 | $33.82 | $107.04 | 443,100 | — | — |
| 2011-09-06 | $32.40 | $102.54 | 632,100 | — | — |
| 2011-09-02 | $33.04 | $104.57 | 500,700 | — | — |
| 2011-09-01 | $33.85 | $107.13 | 377,800 | — | — |
| 2011-08-31 | $34.43 | $108.97 | 454,000 | — | — |
| 2011-08-30 | $34.18 | $108.17 | 426,400 | — | — |
| 2011-08-29 | $34.01 | $107.64 | 312,500 | — | — |
| 2011-08-26 | $32.22 | $101.97 | 849,300 | — | — |
| 2011-08-25 | $31.24 | $98.87 | 554,000 | — | — |
| 2011-08-24 | $31.62 | $99.50 | 474,400 | — | — |
| 2011-08-23 | $30.65 | $96.45 | 257,900 | — | — |
| 2011-08-22 | $29.25 | $92.05 | 356,500 | — | — |
| 2011-08-19 | $29.50 | $92.83 | 476,100 | — | — |
| 2011-08-18 | $30.16 | $94.91 | 498,600 | — | — |
| 2011-08-17 | $32.78 | $103.15 | 491,700 | — | — |
| 2011-08-16 | $32.86 | $103.41 | 399,600 | — | — |
| 2011-08-15 | $34.20 | $107.62 | 245,000 | — | — |
| 2011-08-12 | $33.30 | $104.79 | 262,800 | — | — |
| 2011-08-11 | $32.62 | $102.65 | 507,200 | — | — |
| 2011-08-10 | $30.95 | $97.39 | 488,000 | — | — |
| 2011-08-09 | $32.92 | $103.59 | 1,057,100 | — | — |
| 2011-08-08 | $30.31 | $95.38 | 1,328,700 | — | — |
| 2011-08-05 | $34.10 | $107.31 | 1,481,900 | — | — |
| 2011-08-04 | $33.70 | $106.05 | 748,500 | — | — |
| 2011-08-03 | $37.20 | $117.06 | 406,800 | — | — |
| 2011-08-02 | $37.04 | $116.56 | 383,400 | — | — |
| 2011-08-01 | $38.62 | $121.53 | 509,900 | — | — |
| 2011-07-29 | $39.10 | $123.04 | 476,900 | — | — |
| 2011-07-28 | $39.44 | $124.11 | 478,500 | — | — |
| 2011-07-27 | $40.42 | $127.20 | 1,044,600 | — | — |
| 2011-07-26 | $40.85 | $128.55 | 237,400 | — | — |
| 2011-07-25 | $40.96 | $128.89 | 357,000 | — | — |
| 2011-07-22 | $41.74 | $131.35 | 162,000 | — | — |
| 2011-07-21 | $41.84 | $131.66 | 241,900 | — | — |
| 2011-07-20 | $41.37 | $130.18 | 274,000 | — | — |
| 2011-07-19 | $40.71 | $128.11 | 280,100 | — | — |
| 2011-07-18 | $40.08 | $126.13 | 235,500 | — | — |
| 2011-07-15 | $40.56 | $127.64 | 178,600 | — | — |
| 2011-07-14 | $40.39 | $127.10 | 336,400 | — | — |
| 2011-07-13 | $41.57 | $130.81 | 773,700 | — | — |
| 2011-07-12 | $41.19 | $129.62 | 204,200 | — | — |
| 2011-07-11 | $41.28 | $129.90 | 264,800 | — | — |
| 2011-07-08 | $42.32 | $133.17 | 201,800 | — | — |
| 2011-07-07 | $42.80 | $134.68 | 213,800 | — | — |
| 2011-07-06 | $42.44 | $133.55 | 393,200 | — | — |
| 2011-07-05 | $41.76 | $131.41 | 464,500 | — | — |
| 2011-07-01 | $40.76 | $128.27 | 283,200 | — | — |
| 2011-06-30 | $39.87 | $125.46 | 254,400 | — | — |
| 2011-06-29 | $39.34 | $123.80 | 208,500 | — | — |
| 2011-06-28 | $39.21 | $123.39 | 122,900 | — | — |
| 2011-06-27 | $38.64 | $121.59 | 219,100 | — | — |
| 2011-06-24 | $38.43 | $120.93 | 221,800 | — | — |
| 2011-06-23 | $38.93 | $122.51 | 356,300 | — | — |
| 2011-06-22 | $39.63 | $124.71 | 321,000 | — | — |
| 2011-06-21 | $39.28 | $123.61 | 208,900 | — | — |
| 2011-06-20 | $38.46 | $121.03 | 616,200 | — | — |
| 2011-06-17 | $37.51 | $118.04 | 509,200 | — | — |
| 2011-06-16 | $37.45 | $117.85 | 628,600 | — | — |
| 2011-06-15 | $37.98 | $119.52 | 351,800 | — | — |
| 2011-06-14 | $38.75 | $121.94 | 562,100 | — | — |
| 2011-06-13 | $38.13 | $119.99 | 391,400 | — | — |
| 2011-06-10 | $38.40 | $120.84 | 454,300 | — | — |
| 2011-06-09 | $38.93 | $122.51 | 359,400 | — | — |
| 2011-06-08 | $38.55 | $121.31 | 341,400 | — | — |
| 2011-06-07 | $39.20 | $123.36 | 371,600 | — | — |
| 2011-06-06 | $39.18 | $123.29 | 301,400 | — | — |
| 2011-06-03 | $39.61 | $124.65 | 350,600 | — | — |
| 2011-06-02 | $40.98 | $128.96 | 168,600 | — | — |
| 2011-06-01 | $41.10 | $129.34 | 245,800 | — | — |
| 2011-05-31 | $42.23 | $132.89 | 399,800 | — | — |
| 2011-05-27 | $42.06 | $132.36 | 205,700 | — | — |
| 2011-05-26 | $41.19 | $129.62 | 237,400 | — | — |
| 2011-05-25 | $40.97 | $128.93 | 139,600 | — | — |
| 2011-05-24 | $40.62 | $127.26 | 241,100 | — | — |
| 2011-05-23 | $40.66 | $127.38 | 234,500 | — | — |
| 2011-05-20 | $41.67 | $130.55 | 220,200 | — | — |
| 2011-05-19 | $42.54 | $133.27 | 296,100 | — | — |
| 2011-05-18 | $42.36 | $132.71 | 625,400 | — | — |
| 2011-05-17 | $40.69 | $127.48 | 195,700 | — | — |
| 2011-05-16 | $41.22 | $129.14 | 312,500 | — | — |
| 2011-05-13 | $41.63 | $130.42 | 245,600 | — | — |
| 2011-05-12 | $42.26 | $132.40 | 269,000 | — | — |
| 2011-05-11 | $42.52 | $133.21 | 223,300 | — | — |
| 2011-05-10 | $43.07 | $134.93 | 258,300 | — | — |
| 2011-05-09 | $42.70 | $133.77 | 333,100 | — | — |
| 2011-05-06 | $42.01 | $131.61 | 414,600 | — | — |
| 2011-05-05 | $42.08 | $131.83 | 775,700 | — | — |
| 2011-05-04 | $41.69 | $130.61 | 676,400 | — | — |
| 2011-05-03 | $44.08 | $138.10 | 450,100 | — | — |
| 2011-05-02 | $44.19 | $138.44 | 433,900 | — | — |
| 2011-04-29 | $44.85 | $140.51 | 409,000 | — | — |
| 2011-04-28 | $45.39 | $142.20 | 561,900 | — | — |
| 2011-04-27 | $46.07 | $144.33 | 708,800 | — | — |
| 2011-04-26 | $47.41 | $148.53 | 681,600 | — | — |
| 2011-04-25 | $47.25 | $148.03 | 485,800 | — | — |
| 2011-04-21 | $46.31 | $145.08 | 355,000 | — | — |
| 2011-04-20 | $45.68 | $143.11 | 372,500 | — | — |
| 2011-04-19 | $44.90 | $140.67 | 264,900 | — | — |
| 2011-04-18 | $44.88 | $140.60 | 392,700 | — | — |
| 2011-04-15 | $45.16 | $141.48 | 179,800 | — | — |
| 2011-04-14 | $44.76 | $140.23 | 227,800 | — | — |
| 2011-04-13 | $44.80 | $140.35 | 309,900 | — | — |
| 2011-04-12 | $44.58 | $139.66 | 244,800 | — | — |
| 2011-04-11 | $45.50 | $142.55 | 217,400 | — | — |
| 2011-04-08 | $46.44 | $145.49 | 276,300 | — | — |
| 2011-04-07 | $46.74 | $146.43 | 316,300 | — | — |
| 2011-04-06 | $46.67 | $146.21 | 316,400 | — | — |
| 2011-04-05 | $47.83 | $149.85 | 384,300 | — | — |
| 2011-04-04 | $47.25 | $148.03 | 306,300 | — | — |
| 2011-04-01 | $46.85 | $146.78 | 271,800 | — | — |
| 2011-03-31 | $46.29 | $145.02 | 385,600 | — | — |
| 2011-03-30 | $45.98 | $144.05 | 370,900 | — | — |
| 2011-03-29 | $46.40 | $145.37 | 266,000 | — | — |
| 2011-03-28 | $45.66 | $143.05 | 323,200 | — | — |
| 2011-03-25 | $46.58 | $145.93 | 197,100 | — | — |
| 2011-03-24 | $45.76 | $143.36 | 298,900 | — | — |
| 2011-03-23 | $45.43 | $142.33 | 255,900 | — | — |
| 2011-03-22 | $45.32 | $141.98 | 158,000 | — | — |
| 2011-03-21 | $46.08 | $144.36 | 164,700 | — | — |
| 2011-03-18 | $44.56 | $139.60 | 352,200 | — | — |
| 2011-03-17 | $44.30 | $138.79 | 292,800 | — | — |
| 2011-03-16 | $43.76 | $137.10 | 340,400 | — | — |
| 2011-03-15 | $44.14 | $138.29 | 359,200 | — | — |
| 2011-03-14 | $45.16 | $141.48 | 761,300 | — | — |
| 2011-03-11 | $42.95 | $134.56 | 356,300 | — | — |
| 2011-03-10 | $42.91 | $134.43 | 403,400 | — | — |
| 2011-03-09 | $44.22 | $138.54 | 223,600 | — | — |
| 2011-03-08 | $44.41 | $139.13 | 337,200 | — | — |
| 2011-03-07 | $43.80 | $137.22 | 308,000 | — | — |
| 2011-03-04 | $44.30 | $138.79 | 295,300 | — | — |
| 2011-03-03 | $44.68 | $139.98 | 402,200 | — | — |
| 2011-03-02 | $42.51 | $133.18 | 287,900 | — | — |
| 2011-03-01 | $41.80 | $130.96 | 314,800 | — | — |
| 2011-02-28 | $43.26 | $135.53 | 346,500 | — | — |
| 2011-02-25 | $42.39 | $132.80 | 167,900 | — | — |
| 2011-02-24 | $41.61 | $130.36 | 430,500 | — | — |
| 2011-02-23 | $41.81 | $130.99 | 435,000 | — | — |
| 2011-02-22 | $43.82 | $136.72 | 417,300 | — | — |
| 2011-02-18 | $45.35 | $141.49 | 291,800 | — | — |
| 2011-02-17 | $45.22 | $141.09 | 267,000 | — | — |
| 2011-02-16 | $44.39 | $138.50 | 421,500 | — | — |
| 2011-02-15 | $44.09 | $137.56 | 197,600 | — | — |
| 2011-02-14 | $44.52 | $138.90 | 266,600 | — | — |
| 2011-02-11 | $43.98 | $137.22 | 349,000 | — | — |
| 2011-02-10 | $44.18 | $137.84 | 399,000 | — | — |
| 2011-02-09 | $43.69 | $136.31 | 385,300 | — | — |
| 2011-02-08 | $44.20 | $137.91 | 259,700 | — | — |
| 2011-02-07 | $44.17 | $137.81 | 358,200 | — | — |
| 2011-02-04 | $43.88 | $136.91 | 298,200 | — | — |
| 2011-02-03 | $43.99 | $137.25 | 227,200 | — | — |
| 2011-02-02 | $44.26 | $138.09 | 356,600 | — | — |
| 2011-02-01 | $44.86 | $139.96 | 474,100 | — | — |
| 2011-01-31 | $43.25 | $134.94 | 531,300 | — | — |
| 2011-01-28 | $42.37 | $132.20 | 371,100 | — | — |
| 2011-01-27 | $43.52 | $135.78 | 728,100 | — | — |
| 2011-01-26 | $43.95 | $137.13 | 1,500,500 | — | — |
| 2011-01-25 | $41.54 | $129.61 | 374,500 | — | — |
| 2011-01-24 | $40.98 | $127.86 | 292,900 | — | — |
| 2011-01-21 | $40.61 | $126.70 | 216,400 | — | — |
| 2011-01-20 | $40.52 | $126.42 | 267,200 | — | — |
| 2011-01-19 | $41.72 | $130.17 | 706,500 | — | — |
| 2011-01-18 | $42.43 | $132.38 | 452,000 | — | — |
| 2011-01-14 | $41.77 | $130.32 | 338,900 | — | — |
| 2011-01-13 | $41.38 | $129.11 | 322,000 | — | — |
| 2011-01-12 | $41.01 | $127.95 | 273,600 | — | — |
| 2011-01-11 | $39.66 | $123.74 | 361,700 | — | — |
| 2011-01-10 | $40.15 | $125.27 | 429,100 | — | — |
| 2011-01-07 | $39.48 | $123.18 | 325,600 | — | — |
| 2011-01-06 | $39.37 | $122.84 | 434,900 | — | — |
| 2011-01-05 | $38.67 | $120.65 | 321,700 | — | — |
| 2011-01-04 | $38.79 | $121.03 | 240,600 | — | — |
| 2011-01-03 | $39.12 | $122.06 | 270,500 | — | — |