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
- 1986-05-15 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 | $39.00 | $39.00 | 15,180 | — | — |
| 2011-12-29 | $39.45 | $39.45 | 15,313 | — | — |
| 2011-12-28 | $38.55 | $38.55 | 15,707 | — | — |
| 2011-12-27 | $39.75 | $39.75 | 12,240 | — | — |
| 2011-12-23 | $41.55 | $41.55 | 7,980 | — | — |
| 2011-12-22 | $42.90 | $42.90 | 11,493 | — | — |
| 2011-12-21 | $42.00 | $42.00 | 13,080 | — | — |
| 2011-12-20 | $42.00 | $42.00 | 14,280 | — | — |
| 2011-12-19 | $40.05 | $40.05 | 16,327 | — | — |
| 2011-12-16 | $43.80 | $43.80 | 26,153 | — | — |
| 2011-12-15 | $42.15 | $42.15 | 14,227 | — | — |
| 2011-12-14 | $42.45 | $42.45 | 26,873 | — | — |
| 2011-12-13 | $40.20 | $40.20 | 8,827 | — | — |
| 2011-12-12 | $41.85 | $41.85 | 8,907 | — | — |
| 2011-12-09 | $43.35 | $43.35 | 17,167 | — | — |
| 2011-12-08 | $41.25 | $41.25 | 9,747 | — | — |
| 2011-12-07 | $42.60 | $42.60 | 11,467 | — | — |
| 2011-12-06 | $43.05 | $43.05 | 10,827 | — | — |
| 2011-12-05 | $43.80 | $43.80 | 15,460 | — | — |
| 2011-12-02 | $43.50 | $43.50 | 27,820 | — | — |
| 2011-12-01 | $42.15 | $42.15 | 16,513 | — | — |
| 2011-11-30 | $39.90 | $39.90 | 20,427 | — | — |
| 2011-11-29 | $36.00 | $36.00 | 7,740 | — | — |
| 2011-11-28 | $36.75 | $36.75 | 13,033 | — | — |
| 2011-11-25 | $34.35 | $34.35 | 8,140 | — | — |
| 2011-11-23 | $35.85 | $35.85 | 21,493 | — | — |
| 2011-11-22 | $38.85 | $38.85 | 19,440 | — | — |
| 2011-11-21 | $42.00 | $42.00 | 34,420 | — | — |
| 2011-11-18 | $40.80 | $40.80 | 8,587 | — | — |
| 2011-11-17 | $41.70 | $41.70 | 13,040 | — | — |
| 2011-11-16 | $41.70 | $41.70 | 21,640 | — | — |
| 2011-11-15 | $41.25 | $41.25 | 15,600 | — | — |
| 2011-11-14 | $40.50 | $40.50 | 12,473 | — | — |
| 2011-11-11 | $42.75 | $42.75 | 13,333 | — | — |
| 2011-11-10 | $40.50 | $40.50 | 14,480 | — | — |
| 2011-11-09 | $41.25 | $41.25 | 15,273 | — | — |
| 2011-11-08 | $45.60 | $45.60 | 16,427 | — | — |
| 2011-11-07 | $43.35 | $43.35 | 5,033 | — | — |
| 2011-11-04 | $44.10 | $44.10 | 11,313 | — | — |
| 2011-11-03 | $46.80 | $46.80 | 10,320 | — | — |
| 2011-11-02 | $45.75 | $45.75 | 11,393 | — | — |
| 2011-11-01 | $43.80 | $43.80 | 21,213 | — | — |
| 2011-10-31 | $48.15 | $48.15 | 24,967 | — | — |
| 2011-10-28 | $45.45 | $45.45 | 19,553 | — | — |
| 2011-10-27 | $47.55 | $47.55 | 28,253 | — | — |
| 2011-10-26 | $43.95 | $43.95 | 20,233 | — | — |
| 2011-10-25 | $42.90 | $42.90 | 16,780 | — | — |
| 2011-10-24 | $41.70 | $41.70 | 19,827 | — | — |
| 2011-10-21 | $37.50 | $37.50 | 9,853 | — | — |
| 2011-10-20 | $37.20 | $37.20 | 5,953 | — | — |
| 2011-10-19 | $36.90 | $36.90 | 8,013 | — | — |
| 2011-10-18 | $39.00 | $39.00 | 12,147 | — | — |
| 2011-10-17 | $36.60 | $36.60 | 9,507 | — | — |
| 2011-10-14 | $38.85 | $38.85 | 12,453 | — | — |
| 2011-10-13 | $38.10 | $38.10 | 6,553 | — | — |
| 2011-10-12 | $37.65 | $37.65 | 11,267 | — | — |
| 2011-10-11 | $37.65 | $37.65 | 11,047 | — | — |
| 2011-10-10 | $36.60 | $36.60 | 14,720 | — | — |
| 2011-10-07 | $35.55 | $35.55 | 12,560 | — | — |
| 2011-10-06 | $36.60 | $36.60 | 16,073 | — | — |
| 2011-10-05 | $34.05 | $34.05 | 17,413 | — | — |
| 2011-10-04 | $34.35 | $34.35 | 32,520 | — | — |
| 2011-10-03 | $31.65 | $31.65 | 20,780 | — | — |
| 2011-09-30 | $34.35 | $34.35 | 29,793 | — | — |
| 2011-09-29 | $36.00 | $36.00 | 16,627 | — | — |
| 2011-09-28 | $37.20 | $37.20 | 12,053 | — | — |
| 2011-09-27 | $39.75 | $39.75 | 18,933 | — | — |
| 2011-09-26 | $37.20 | $37.20 | 12,827 | — | — |
| 2011-09-23 | $37.65 | $37.65 | 23,380 | — | — |
| 2011-09-22 | $37.65 | $37.65 | 19,113 | — | — |
| 2011-09-21 | $39.75 | $39.75 | 14,620 | — | — |
| 2011-09-20 | $42.00 | $42.00 | 15,380 | — | — |
| 2011-09-19 | $42.00 | $42.00 | 14,220 | — | — |
| 2011-09-16 | $41.85 | $41.85 | 20,060 | — | — |
| 2011-09-15 | $40.65 | $40.65 | 7,100 | — | — |
| 2011-09-14 | $40.80 | $40.80 | 14,840 | — | — |
| 2011-09-13 | $40.20 | $40.20 | 8,433 | — | — |
| 2011-09-12 | $38.55 | $38.55 | 21,160 | — | — |
| 2011-09-09 | $40.35 | $40.35 | 16,613 | — | — |
| 2011-09-08 | $42.30 | $42.30 | 13,287 | — | — |
| 2011-09-07 | $46.20 | $46.20 | 19,880 | — | — |
| 2011-09-06 | $40.20 | $40.20 | 18,627 | — | — |
| 2011-09-02 | $41.40 | $41.40 | 16,573 | — | — |
| 2011-09-01 | $43.50 | $43.50 | 8,700 | — | — |
| 2011-08-31 | $46.80 | $46.80 | 15,400 | — | — |
| 2011-08-30 | $46.80 | $46.80 | 12,153 | — | — |
| 2011-08-29 | $46.50 | $46.50 | 20,693 | — | — |
| 2011-08-26 | $42.30 | $42.30 | 14,667 | — | — |
| 2011-08-25 | $39.75 | $39.75 | 9,720 | — | — |
| 2011-08-24 | $42.30 | $42.30 | 11,687 | — | — |
| 2011-08-23 | $40.50 | $40.50 | 19,513 | — | — |
| 2011-08-22 | $38.25 | $38.25 | 12,007 | — | — |
| 2011-08-19 | $39.00 | $39.00 | 12,307 | — | — |
| 2011-08-18 | $38.70 | $38.70 | 21,133 | — | — |
| 2011-08-17 | $42.60 | $42.60 | 10,373 | — | — |
| 2011-08-16 | $42.75 | $42.75 | 18,200 | — | — |
| 2011-08-15 | $43.65 | $43.65 | 14,707 | — | — |
| 2011-08-12 | $39.30 | $39.30 | 14,640 | — | — |
| 2011-08-11 | $40.35 | $40.35 | 31,573 | — | — |
| 2011-08-10 | $36.90 | $36.90 | 25,307 | — | — |
| 2011-08-09 | $39.90 | $39.90 | 38,760 | — | — |
| 2011-08-08 | $36.75 | $36.75 | 42,007 | — | — |
| 2011-08-05 | $42.00 | $42.00 | 46,793 | — | — |
| 2011-08-04 | $45.00 | $45.00 | 41,867 | — | — |
| 2011-08-03 | $49.95 | $49.95 | 22,013 | — | — |
| 2011-08-02 | $51.90 | $51.90 | 19,867 | — | — |
| 2011-08-01 | $54.00 | $54.00 | 12,747 | — | — |
| 2011-07-29 | $53.85 | $53.85 | 7,153 | — | — |
| 2011-07-28 | $54.15 | $54.15 | 10,580 | — | — |
| 2011-07-27 | $53.55 | $53.55 | 21,040 | — | — |
| 2011-07-26 | $54.30 | $54.30 | 12,613 | — | — |
| 2011-07-25 | $54.75 | $54.75 | 12,207 | — | — |
| 2011-07-22 | $54.75 | $54.75 | 7,380 | — | — |
| 2011-07-21 | $55.05 | $55.05 | 18,160 | — | — |
| 2011-07-20 | $51.75 | $51.75 | 11,400 | — | — |
| 2011-07-19 | $52.35 | $52.35 | 36,373 | — | — |
| 2011-07-18 | $54.90 | $54.90 | 13,300 | — | — |
| 2011-07-15 | $55.65 | $55.65 | 29,420 | — | — |
| 2011-07-14 | $55.95 | $55.95 | 16,787 | — | — |
| 2011-07-13 | $54.15 | $54.15 | 9,660 | — | — |
| 2011-07-12 | $53.55 | $53.55 | 13,287 | — | — |
| 2011-07-11 | $53.85 | $53.85 | 9,480 | — | — |
| 2011-07-08 | $55.35 | $55.35 | 12,067 | — | — |
| 2011-07-07 | $55.35 | $55.35 | 16,067 | — | — |
| 2011-07-06 | $54.45 | $54.45 | 25,720 | — | — |
| 2011-07-05 | $53.25 | $53.25 | 12,433 | — | — |
| 2011-07-01 | $52.80 | $52.80 | 14,700 | — | — |
| 2011-06-30 | $53.25 | $53.25 | 18,533 | — | — |
| 2011-06-29 | $53.85 | $53.85 | 9,227 | — | — |
| 2011-06-28 | $54.60 | $54.60 | 21,800 | — | — |
| 2011-06-27 | $54.00 | $54.00 | 33,520 | — | — |
| 2011-06-24 | $53.70 | $53.70 | 142,160 | — | — |
| 2011-06-23 | $48.30 | $48.30 | 20,080 | — | — |
| 2011-06-22 | $48.60 | $48.60 | 15,053 | — | — |
| 2011-06-21 | $49.65 | $49.65 | 24,560 | — | — |
| 2011-06-20 | $48.75 | $48.75 | 22,253 | — | — |
| 2011-06-17 | $47.40 | $47.40 | 33,627 | — | — |
| 2011-06-16 | $47.10 | $47.10 | 18,927 | — | — |
| 2011-06-15 | $45.45 | $45.45 | 22,213 | — | — |
| 2011-06-14 | $47.10 | $47.10 | 26,060 | — | — |
| 2011-06-13 | $47.70 | $47.70 | 22,647 | — | — |
| 2011-06-10 | $48.45 | $48.45 | 14,567 | — | — |
| 2011-06-09 | $49.35 | $49.35 | 12,633 | — | — |
| 2011-06-08 | $48.90 | $48.90 | 22,627 | — | — |
| 2011-06-07 | $51.00 | $51.00 | 15,047 | — | — |
| 2011-06-06 | $51.90 | $51.90 | 19,687 | — | — |
| 2011-06-03 | $53.70 | $53.70 | 16,400 | — | — |
| 2011-06-02 | $55.65 | $55.65 | 16,967 | — | — |
| 2011-06-01 | $54.00 | $54.00 | 47,927 | — | — |
| 2011-05-31 | $54.75 | $54.75 | 95,320 | — | — |
| 2011-05-27 | $56.40 | $56.40 | 37,233 | — | — |
| 2011-05-26 | $53.70 | $53.70 | 16,167 | — | — |
| 2011-05-25 | $53.10 | $53.10 | 18,353 | — | — |
| 2011-05-24 | $51.00 | $51.00 | 23,333 | — | — |
| 2011-05-23 | $52.95 | $52.95 | 28,933 | — | — |
| 2011-05-20 | $53.10 | $53.10 | 80,880 | — | — |
| 2011-05-19 | $50.25 | $50.25 | 95,940 | — | — |
| 2011-05-18 | $49.65 | $49.65 | 316,147 | — | — |
| 2011-05-17 | $58.20 | $58.20 | 25,827 | — | — |
| 2011-05-16 | $57.90 | $57.90 | 9,433 | — | — |
| 2011-05-13 | $58.05 | $58.05 | 16,467 | — | — |
| 2011-05-12 | $61.50 | $61.50 | 29,600 | — | — |
| 2011-05-11 | $56.55 | $56.55 | 16,220 | — | — |
| 2011-05-10 | $58.65 | $58.65 | 12,627 | — | — |
| 2011-05-09 | $59.10 | $59.10 | 9,400 | — | — |
| 2011-05-06 | $60.15 | $60.15 | 11,800 | — | — |
| 2011-05-05 | $59.40 | $59.40 | 18,227 | — | — |
| 2011-05-04 | $59.85 | $59.85 | 20,127 | — | — |
| 2011-05-03 | $60.90 | $60.90 | 18,533 | — | — |
| 2011-05-02 | $62.25 | $62.25 | 11,200 | — | — |
| 2011-04-29 | $63.90 | $63.90 | 23,800 | — | — |
| 2011-04-28 | $62.25 | $62.25 | 12,000 | — | — |
| 2011-04-27 | $61.80 | $61.80 | 18,800 | — | — |
| 2011-04-26 | $62.55 | $62.55 | 14,200 | — | — |
| 2011-04-25 | $60.60 | $60.60 | 17,247 | — | — |
| 2011-04-21 | $58.95 | $58.95 | 22,153 | — | — |
| 2011-04-20 | $60.00 | $60.00 | 30,547 | — | — |
| 2011-04-19 | $60.45 | $60.45 | 11,273 | — | — |
| 2011-04-18 | $59.85 | $59.85 | 15,147 | — | — |
| 2011-04-15 | $60.75 | $60.75 | 16,967 | — | — |
| 2011-04-14 | $61.35 | $61.35 | 16,720 | — | — |
| 2011-04-13 | $61.95 | $61.95 | 32,687 | — | — |
| 2011-04-12 | $61.20 | $61.20 | 14,833 | — | — |
| 2011-04-11 | $61.65 | $61.65 | 9,447 | — | — |
| 2011-04-08 | $63.00 | $63.00 | 17,620 | — | — |
| 2011-04-07 | $62.85 | $62.85 | 31,427 | — | — |
| 2011-04-06 | $64.80 | $64.80 | 23,153 | — | — |
| 2011-04-05 | $63.60 | $63.60 | 33,980 | — | — |
| 2011-04-04 | $66.90 | $66.90 | 69,600 | — | — |
| 2011-04-01 | $66.00 | $66.00 | 59,267 | — | — |
| 2011-03-31 | $60.30 | $60.30 | 23,073 | — | — |
| 2011-03-30 | $59.70 | $59.70 | 13,607 | — | — |
| 2011-03-29 | $58.65 | $58.65 | 12,400 | — | — |
| 2011-03-28 | $58.50 | $58.50 | 11,933 | — | — |
| 2011-03-25 | $57.75 | $57.75 | 14,213 | — | — |
| 2011-03-24 | $57.30 | $57.30 | 20,013 | — | — |
| 2011-03-23 | $58.35 | $58.35 | 18,693 | — | — |
| 2011-03-22 | $59.10 | $59.10 | 14,147 | — | — |
| 2011-03-21 | $58.35 | $58.35 | 10,693 | — | — |
| 2011-03-18 | $57.15 | $57.15 | 12,867 | — | — |
| 2011-03-17 | $56.25 | $56.25 | 14,973 | — | — |
| 2011-03-16 | $55.35 | $55.35 | 15,953 | — | — |
| 2011-03-15 | $57.00 | $57.00 | 20,320 | — | — |
| 2011-03-14 | $57.30 | $57.30 | 9,560 | — | — |
| 2011-03-11 | $57.60 | $57.60 | 11,847 | — | — |
| 2011-03-10 | $57.90 | $57.90 | 20,960 | — | — |
| 2011-03-09 | $59.40 | $59.40 | 18,793 | — | — |
| 2011-03-08 | $61.20 | $61.20 | 12,320 | — | — |
| 2011-03-07 | $60.45 | $60.45 | 14,980 | — | — |
| 2011-03-04 | $61.35 | $61.35 | 16,167 | — | — |
| 2011-03-03 | $61.80 | $61.80 | 48,800 | — | — |
| 2011-03-02 | $62.70 | $62.70 | 51,900 | — | — |
| 2011-03-01 | $57.75 | $57.75 | 13,933 | — | — |
| 2011-02-28 | $59.10 | $59.10 | 17,800 | — | — |
| 2011-02-25 | $58.05 | $58.05 | 15,387 | — | — |
| 2011-02-24 | $58.35 | $58.35 | 29,533 | — | — |
| 2011-02-23 | $57.75 | $57.75 | 51,480 | — | — |
| 2011-02-22 | $56.55 | $56.55 | 27,473 | — | — |
| 2011-02-18 | $55.80 | $55.80 | 24,173 | — | — |
| 2011-02-17 | $55.20 | $55.20 | 15,467 | — | — |
| 2011-02-16 | $53.55 | $53.55 | 9,287 | — | — |
| 2011-02-15 | $53.25 | $53.25 | 11,987 | — | — |
| 2011-02-14 | $52.80 | $52.80 | 8,100 | — | — |
| 2011-02-11 | $52.50 | $52.50 | 16,653 | — | — |
| 2011-02-10 | $53.25 | $53.25 | 9,540 | — | — |
| 2011-02-09 | $53.40 | $53.40 | 10,740 | — | — |
| 2011-02-08 | $53.55 | $53.55 | 10,707 | — | — |
| 2011-02-07 | $54.45 | $54.45 | 21,373 | — | — |
| 2011-02-04 | $53.70 | $53.70 | 29,133 | — | — |
| 2011-02-03 | $53.85 | $53.85 | 11,960 | — | — |
| 2011-02-02 | $53.10 | $53.10 | 30,447 | — | — |
| 2011-02-01 | $55.05 | $55.05 | 14,360 | — | — |
| 2011-01-31 | $55.50 | $55.50 | 20,013 | — | — |
| 2011-01-28 | $56.85 | $56.85 | 95,727 | — | — |
| 2011-01-27 | $51.75 | $51.75 | 36,160 | — | — |
| 2011-01-26 | $54.30 | $54.30 | 14,440 | — | — |
| 2011-01-25 | $54.45 | $54.45 | 11,020 | — | — |
| 2011-01-24 | $55.80 | $55.80 | 18,453 | — | — |
| 2011-01-21 | $56.10 | $56.10 | 22,867 | — | — |
| 2011-01-20 | $56.40 | $56.40 | 21,800 | — | — |
| 2011-01-19 | $54.60 | $54.60 | 35,167 | — | — |
| 2011-01-18 | $58.20 | $58.20 | 17,367 | — | — |
| 2011-01-14 | $58.50 | $58.50 | 16,100 | — | — |
| 2011-01-13 | $59.10 | $59.10 | 15,440 | — | — |
| 2011-01-12 | $60.00 | $60.00 | 17,873 | — | — |
| 2011-01-11 | $58.05 | $58.05 | 25,433 | — | — |
| 2011-01-10 | $57.30 | $57.30 | 25,667 | — | — |
| 2011-01-07 | $57.90 | $57.90 | 38,993 | — | — |
| 2011-01-06 | $59.10 | $59.10 | 70,233 | — | — |
| 2011-01-05 | $62.70 | $62.70 | 15,467 | — | — |
| 2011-01-04 | $62.10 | $62.10 | 13,193 | — | — |
| 2011-01-03 | $63.30 | $63.30 | 18,513 | — | — |