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
- 1987-06-26 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 | $33.89 | $68.24 | 58,700 | — | — |
| 2011-12-29 | $34.65 | $69.77 | 34,700 | — | — |
| 2011-12-28 | $34.53 | $69.53 | 27,900 | — | — |
| 2011-12-27 | $35.10 | $70.68 | 45,700 | — | — |
| 2011-12-23 | $34.67 | $69.81 | 38,600 | — | — |
| 2011-12-22 | $35.05 | $70.58 | 75,000 | — | — |
| 2011-12-21 | $34.55 | $69.57 | 58,900 | — | — |
| 2011-12-20 | $34.12 | $68.71 | 84,700 | — | — |
| 2011-12-19 | $32.59 | $65.63 | 98,300 | — | — |
| 2011-12-16 | $32.83 | $66.11 | 271,600 | — | — |
| 2011-12-15 | $32.68 | $65.81 | 108,500 | — | — |
| 2011-12-14 | $31.95 | $64.34 | 51,000 | — | — |
| 2011-12-13 | $31.95 | $64.34 | 50,000 | — | — |
| 2011-12-12 | $32.68 | $65.81 | 34,500 | — | — |
| 2011-12-09 | $33.39 | $67.24 | 47,300 | — | — |
| 2011-12-08 | $32.05 | $64.54 | 39,800 | — | — |
| 2011-12-07 | $33.58 | $67.62 | 36,600 | — | — |
| 2011-12-06 | $33.17 | $66.79 | 38,200 | — | — |
| 2011-12-05 | $33.08 | $66.61 | 52,000 | — | — |
| 2011-12-02 | $32.34 | $65.12 | 57,800 | — | — |
| 2011-12-01 | $31.66 | $63.75 | 50,500 | — | — |
| 2011-11-30 | $32.56 | $65.56 | 131,700 | — | — |
| 2011-11-29 | $30.17 | $60.75 | 66,300 | — | — |
| 2011-11-28 | $30.63 | $61.68 | 57,500 | — | — |
| 2011-11-25 | $29.46 | $59.32 | 18,400 | — | — |
| 2011-11-23 | $29.78 | $59.97 | 48,700 | — | — |
| 2011-11-22 | $31.16 | $62.75 | 40,300 | — | — |
| 2011-11-21 | $31.27 | $62.97 | 62,000 | — | — |
| 2011-11-18 | $32.11 | $64.66 | 85,500 | — | — |
| 2011-11-17 | $32.11 | $64.66 | 48,000 | — | — |
| 2011-11-16 | $32.27 | $64.98 | 46,400 | — | — |
| 2011-11-15 | $32.45 | $65.34 | 118,900 | — | — |
| 2011-11-14 | $32.10 | $64.64 | 44,500 | — | — |
| 2011-11-11 | $32.65 | $65.75 | 35,100 | — | — |
| 2011-11-10 | $31.77 | $63.97 | 29,800 | — | — |
| 2011-11-09 | $31.22 | $62.87 | 49,400 | — | — |
| 2011-11-08 | $33.30 | $67.05 | 44,600 | — | — |
| 2011-11-07 | $32.57 | $65.58 | 23,800 | — | — |
| 2011-11-04 | $32.32 | $65.08 | 24,500 | — | — |
| 2011-11-03 | $32.75 | $65.95 | 51,200 | — | — |
| 2011-11-02 | $32.45 | $65.34 | 57,900 | — | — |
| 2011-11-01 | $31.23 | $62.89 | 131,300 | — | — |
| 2011-10-31 | $32.86 | $66.17 | 51,600 | — | — |
| 2011-10-28 | $33.83 | $68.12 | 97,400 | — | — |
| 2011-10-27 | $34.41 | $69.29 | 177,600 | — | — |
| 2011-10-26 | $32.81 | $66.07 | 160,000 | — | — |
| 2011-10-25 | $32.89 | $66.23 | 109,700 | — | — |
| 2011-10-24 | $34.23 | $68.93 | 136,800 | — | — |
| 2011-10-21 | $33.65 | $67.76 | 705,300 | — | — |
| 2011-10-20 | $31.82 | $64.07 | 148,700 | — | — |
| 2011-10-19 | $30.56 | $61.54 | 129,300 | — | — |
| 2011-10-18 | $30.21 | $60.83 | 82,500 | — | — |
| 2011-10-17 | $28.82 | $58.03 | 71,600 | — | — |
| 2011-10-14 | $29.53 | $59.46 | 66,100 | — | — |
| 2011-10-13 | $29.00 | $58.40 | 97,100 | — | — |
| 2011-10-12 | $29.70 | $59.81 | 116,900 | — | — |
| 2011-10-11 | $28.48 | $56.66 | 158,300 | — | — |
| 2011-10-10 | $28.83 | $57.36 | 65,600 | — | — |
| 2011-10-07 | $27.30 | $54.32 | 83,400 | — | — |
| 2011-10-06 | $28.50 | $56.70 | 175,900 | — | — |
| 2011-10-05 | $27.28 | $54.28 | 250,200 | — | — |
| 2011-10-04 | $27.54 | $54.79 | 213,900 | — | — |
| 2011-10-03 | $26.06 | $51.85 | 168,200 | — | — |
| 2011-09-30 | $26.99 | $53.70 | 130,100 | — | — |
| 2011-09-29 | $27.85 | $55.41 | 132,400 | — | — |
| 2011-09-28 | $26.82 | $53.36 | 88,700 | — | — |
| 2011-09-27 | $28.20 | $56.11 | 115,500 | — | — |
| 2011-09-26 | $27.67 | $55.05 | 94,200 | — | — |
| 2011-09-23 | $27.00 | $53.72 | 143,700 | — | — |
| 2011-09-22 | $26.87 | $53.46 | 141,900 | — | — |
| 2011-09-21 | $26.86 | $53.44 | 189,500 | — | — |
| 2011-09-20 | $28.29 | $56.29 | 54,400 | — | — |
| 2011-09-19 | $28.30 | $56.31 | 50,500 | — | — |
| 2011-09-16 | $29.21 | $58.12 | 121,400 | — | — |
| 2011-09-15 | $29.87 | $59.43 | 36,900 | — | — |
| 2011-09-14 | $29.56 | $58.81 | 68,900 | — | — |
| 2011-09-13 | $29.03 | $57.76 | 88,100 | — | — |
| 2011-09-12 | $28.41 | $56.53 | 115,200 | — | — |
| 2011-09-09 | $27.56 | $54.83 | 82,000 | — | — |
| 2011-09-08 | $28.01 | $55.73 | 63,200 | — | — |
| 2011-09-07 | $28.79 | $57.28 | 81,700 | — | — |
| 2011-09-06 | $27.63 | $54.97 | 121,000 | — | — |
| 2011-09-02 | $27.62 | $54.95 | 73,500 | — | — |
| 2011-09-01 | $29.29 | $58.28 | 90,600 | — | — |
| 2011-08-31 | $30.37 | $60.42 | 83,600 | — | — |
| 2011-08-30 | $30.48 | $60.64 | 48,700 | — | — |
| 2011-08-29 | $30.55 | $60.78 | 110,500 | — | — |
| 2011-08-26 | $29.46 | $58.61 | 72,500 | — | — |
| 2011-08-25 | $29.12 | $57.94 | 87,900 | — | — |
| 2011-08-24 | $30.09 | $59.87 | 66,400 | — | — |
| 2011-08-23 | $29.63 | $58.95 | 126,700 | — | — |
| 2011-08-22 | $28.38 | $56.47 | 91,200 | — | — |
| 2011-08-19 | $28.44 | $56.58 | 98,500 | — | — |
| 2011-08-18 | $29.03 | $57.76 | 124,300 | — | — |
| 2011-08-17 | $30.51 | $60.70 | 64,400 | — | — |
| 2011-08-16 | $30.49 | $60.66 | 78,900 | — | — |
| 2011-08-15 | $30.71 | $61.10 | 53,000 | — | — |
| 2011-08-12 | $30.25 | $60.19 | 89,300 | — | — |
| 2011-08-11 | $30.96 | $61.60 | 121,800 | — | — |
| 2011-08-10 | $29.95 | $59.59 | 117,000 | — | — |
| 2011-08-09 | $31.38 | $62.43 | 146,000 | — | — |
| 2011-08-08 | $28.52 | $56.74 | 189,100 | — | — |
| 2011-08-05 | $30.07 | $59.83 | 76,600 | — | — |
| 2011-08-04 | $30.13 | $59.95 | 92,500 | — | — |
| 2011-08-03 | $31.30 | $62.28 | 55,300 | — | — |
| 2011-08-02 | $30.60 | $60.88 | 51,300 | — | — |
| 2011-08-01 | $31.27 | $62.22 | 44,700 | — | — |
| 2011-07-29 | $31.27 | $62.22 | 68,600 | — | — |
| 2011-07-28 | $31.08 | $61.84 | 45,600 | — | — |
| 2011-07-27 | $31.19 | $62.06 | 131,900 | — | — |
| 2011-07-26 | $32.10 | $63.87 | 37,900 | — | — |
| 2011-07-25 | $32.57 | $64.80 | 23,400 | — | — |
| 2011-07-22 | $32.99 | $65.64 | 44,400 | — | — |
| 2011-07-21 | $33.42 | $66.49 | 28,900 | — | — |
| 2011-07-20 | $32.71 | $65.08 | 18,000 | — | — |
| 2011-07-19 | $33.04 | $65.74 | 28,400 | — | — |
| 2011-07-18 | $32.02 | $63.71 | 41,500 | — | — |
| 2011-07-15 | $32.61 | $64.88 | 54,400 | — | — |
| 2011-07-14 | $32.75 | $65.16 | 60,300 | — | — |
| 2011-07-13 | $33.31 | $66.27 | 37,600 | — | — |
| 2011-07-12 | $33.24 | $65.46 | 45,700 | — | — |
| 2011-07-11 | $32.64 | $64.28 | 35,500 | — | — |
| 2011-07-08 | $33.36 | $65.69 | 33,100 | — | — |
| 2011-07-07 | $33.96 | $66.88 | 29,900 | — | — |
| 2011-07-06 | $33.35 | $65.68 | 23,200 | — | — |
| 2011-07-05 | $33.15 | $65.28 | 40,000 | — | — |
| 2011-07-01 | $33.42 | $65.81 | 38,800 | — | — |
| 2011-06-30 | $33.03 | $65.04 | 30,000 | — | — |
| 2011-06-29 | $32.55 | $64.10 | 21,100 | — | — |
| 2011-06-28 | $32.41 | $63.82 | 32,300 | — | — |
| 2011-06-27 | $32.17 | $63.35 | 37,700 | — | — |
| 2011-06-24 | $31.45 | $61.93 | 166,900 | — | — |
| 2011-06-23 | $31.66 | $62.35 | 41,100 | — | — |
| 2011-06-22 | $32.14 | $63.29 | 52,300 | — | — |
| 2011-06-21 | $32.39 | $63.78 | 39,200 | — | — |
| 2011-06-20 | $32.07 | $63.15 | 24,000 | — | — |
| 2011-06-17 | $32.00 | $63.02 | 103,000 | — | — |
| 2011-06-16 | $31.53 | $62.09 | 47,000 | — | — |
| 2011-06-15 | $30.92 | $60.89 | 63,200 | — | — |
| 2011-06-14 | $31.26 | $61.56 | 41,100 | — | — |
| 2011-06-13 | $30.59 | $60.24 | 30,400 | — | — |
| 2011-06-10 | $30.55 | $60.16 | 57,000 | — | — |
| 2011-06-09 | $30.96 | $60.97 | 25,300 | — | — |
| 2011-06-08 | $31.01 | $61.07 | 59,400 | — | — |
| 2011-06-07 | $30.94 | $60.93 | 46,100 | — | — |
| 2011-06-06 | $30.92 | $60.89 | 71,100 | — | — |
| 2011-06-03 | $30.93 | $60.91 | 69,000 | — | — |
| 2011-06-02 | $31.20 | $61.44 | 29,200 | — | — |
| 2011-06-01 | $31.12 | $61.28 | 129,000 | — | — |
| 2011-05-31 | $32.27 | $63.55 | 78,600 | — | — |
| 2011-05-27 | $31.98 | $62.98 | 51,100 | — | — |
| 2011-05-26 | $31.88 | $62.78 | 39,000 | — | — |
| 2011-05-25 | $31.66 | $62.35 | 28,500 | — | — |
| 2011-05-24 | $31.51 | $62.05 | 64,200 | — | — |
| 2011-05-23 | $31.53 | $62.09 | 55,800 | — | — |
| 2011-05-20 | $32.09 | $63.19 | 55,800 | — | — |
| 2011-05-19 | $32.70 | $64.40 | 26,200 | — | — |
| 2011-05-18 | $32.80 | $64.59 | 24,500 | — | — |
| 2011-05-17 | $32.63 | $64.26 | 31,100 | — | — |
| 2011-05-16 | $32.30 | $63.61 | 81,400 | — | — |
| 2011-05-13 | $32.65 | $64.30 | 47,000 | — | — |
| 2011-05-12 | $33.26 | $65.50 | 74,100 | — | — |
| 2011-05-11 | $32.69 | $64.38 | 70,400 | — | — |
| 2011-05-10 | $33.53 | $66.03 | 36,800 | — | — |
| 2011-05-09 | $33.06 | $65.10 | 27,000 | — | — |
| 2011-05-06 | $33.00 | $64.99 | 123,000 | — | — |
| 2011-05-05 | $33.33 | $65.64 | 88,000 | — | — |
| 2011-05-04 | $33.40 | $65.77 | 55,400 | — | — |
| 2011-05-03 | $33.51 | $65.99 | 37,000 | — | — |
| 2011-05-02 | $33.44 | $65.85 | 44,000 | — | — |
| 2011-04-29 | $34.10 | $67.15 | 61,000 | — | — |
| 2011-04-28 | $34.16 | $67.27 | 11,000 | — | — |
| 2011-04-27 | $33.94 | $66.84 | 21,000 | — | — |
| 2011-04-26 | $33.98 | $66.92 | 29,700 | — | — |
| 2011-04-25 | $34.05 | $67.05 | 19,800 | — | — |
| 2011-04-21 | $34.17 | $67.29 | 33,400 | — | — |
| 2011-04-20 | $34.26 | $67.47 | 28,900 | — | — |
| 2011-04-19 | $34.18 | $67.31 | 80,800 | — | — |
| 2011-04-18 | $34.47 | $67.88 | 40,200 | — | — |
| 2011-04-15 | $34.86 | $68.65 | 55,300 | — | — |
| 2011-04-14 | $34.43 | $67.80 | 41,200 | — | — |
| 2011-04-13 | $34.00 | $66.96 | 60,600 | — | — |
| 2011-04-12 | $34.71 | $67.68 | 31,600 | — | — |
| 2011-04-11 | $35.26 | $68.76 | 31,300 | — | — |
| 2011-04-08 | $35.32 | $68.87 | 19,400 | — | — |
| 2011-04-07 | $35.93 | $70.06 | 37,800 | — | — |
| 2011-04-06 | $36.37 | $70.92 | 31,200 | — | — |
| 2011-04-05 | $35.73 | $69.67 | 136,900 | — | — |
| 2011-04-04 | $36.09 | $70.37 | 61,400 | — | — |
| 2011-04-01 | $35.54 | $69.30 | 51,600 | — | — |
| 2011-03-31 | $35.36 | $68.95 | 43,400 | — | — |
| 2011-03-30 | $35.09 | $68.42 | 48,500 | — | — |
| 2011-03-29 | $34.64 | $67.55 | 21,100 | — | — |
| 2011-03-28 | $34.29 | $66.86 | 26,200 | — | — |
| 2011-03-25 | $34.38 | $67.04 | 53,500 | — | — |
| 2011-03-24 | $34.81 | $67.88 | 29,700 | — | — |
| 2011-03-23 | $34.82 | $67.90 | 84,700 | — | — |
| 2011-03-22 | $35.06 | $68.37 | 37,500 | — | — |
| 2011-03-21 | $35.35 | $68.93 | 42,100 | — | — |
| 2011-03-18 | $34.70 | $67.66 | 103,700 | — | — |
| 2011-03-17 | $34.17 | $66.63 | 54,300 | — | — |
| 2011-03-16 | $33.84 | $65.99 | 77,600 | — | — |
| 2011-03-15 | $34.30 | $66.88 | 81,900 | — | — |
| 2011-03-14 | $34.23 | $66.75 | 49,200 | — | — |
| 2011-03-11 | $34.26 | $66.81 | 53,700 | — | — |
| 2011-03-10 | $33.81 | $65.93 | 64,100 | — | — |
| 2011-03-09 | $34.54 | $67.35 | 27,200 | — | — |
| 2011-03-08 | $34.69 | $67.64 | 57,900 | — | — |
| 2011-03-07 | $34.13 | $66.55 | 40,100 | — | — |
| 2011-03-04 | $34.45 | $67.18 | 40,800 | — | — |
| 2011-03-03 | $34.94 | $68.13 | 29,700 | — | — |
| 2011-03-02 | $34.35 | $66.98 | 66,300 | — | — |
| 2011-03-01 | $34.14 | $66.57 | 241,500 | — | — |
| 2011-02-28 | $34.25 | $66.79 | 111,500 | — | — |
| 2011-02-25 | $34.39 | $67.06 | 51,300 | — | — |
| 2011-02-24 | $33.89 | $66.08 | 100,100 | — | — |
| 2011-02-23 | $33.79 | $65.89 | 92,000 | — | — |
| 2011-02-22 | $34.23 | $66.75 | 88,400 | — | — |
| 2011-02-18 | $34.98 | $68.21 | 68,600 | — | — |
| 2011-02-17 | $34.90 | $68.05 | 61,500 | — | — |
| 2011-02-16 | $35.10 | $68.44 | 72,400 | — | — |
| 2011-02-15 | $34.76 | $67.78 | 95,100 | — | — |
| 2011-02-14 | $35.64 | $69.50 | 24,500 | — | — |
| 2011-02-11 | $35.66 | $69.54 | 70,700 | — | — |
| 2011-02-10 | $34.97 | $68.19 | 66,600 | — | — |
| 2011-02-09 | $35.32 | $68.87 | 59,500 | — | — |
| 2011-02-08 | $35.43 | $69.09 | 86,400 | — | — |
| 2011-02-07 | $36.03 | $70.26 | 79,100 | — | — |
| 2011-02-04 | $35.53 | $69.28 | 76,900 | — | — |
| 2011-02-03 | $35.24 | $68.72 | 67,300 | — | — |
| 2011-02-02 | $35.23 | $68.70 | 100,800 | — | — |
| 2011-02-01 | $35.77 | $69.75 | 221,500 | — | — |
| 2011-01-31 | $34.80 | $67.86 | 123,300 | — | — |
| 2011-01-28 | $34.60 | $67.47 | 164,000 | — | — |
| 2011-01-27 | $34.82 | $67.90 | 64,000 | — | — |
| 2011-01-26 | $35.20 | $68.64 | 62,900 | — | — |
| 2011-01-25 | $35.19 | $68.62 | 96,400 | — | — |
| 2011-01-24 | $34.37 | $67.02 | 52,900 | — | — |
| 2011-01-21 | $34.30 | $66.88 | 48,900 | — | — |
| 2011-01-20 | $34.54 | $67.35 | 29,600 | — | — |
| 2011-01-19 | $34.82 | $67.90 | 80,900 | — | — |
| 2011-01-18 | $36.40 | $70.98 | 65,700 | — | — |
| 2011-01-14 | $36.62 | $71.41 | 109,200 | — | — |
| 2011-01-13 | $34.30 | $66.88 | 26,700 | — | — |
| 2011-01-12 | $34.91 | $68.07 | 41,200 | — | — |
| 2011-01-11 | $34.89 | $67.37 | 66,600 | — | — |
| 2011-01-10 | $35.08 | $67.74 | 74,200 | — | — |
| 2011-01-07 | $34.71 | $67.02 | 120,500 | — | — |
| 2011-01-06 | $36.01 | $69.53 | 109,500 | — | — |
| 2011-01-05 | $36.05 | $69.61 | 55,200 | — | — |
| 2011-01-04 | $36.08 | $69.67 | 58,600 | — | — |
| 2011-01-03 | $37.22 | $71.87 | 58,900 | — | — |