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
- 2008-12-05 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 | $35.61 | $35.61 | 112,000 | — | — |
| 2011-12-29 | $36.05 | $36.05 | 68,600 | — | — |
| 2011-12-28 | $36.03 | $36.03 | 101,800 | — | — |
| 2011-12-27 | $36.59 | $36.59 | 170,900 | — | — |
| 2011-12-23 | $35.77 | $35.77 | 32,200 | — | — |
| 2011-12-22 | $36.00 | $36.00 | 71,200 | — | — |
| 2011-12-21 | $35.20 | $35.20 | 90,200 | — | — |
| 2011-12-20 | $35.11 | $35.11 | 93,100 | — | — |
| 2011-12-19 | $34.01 | $34.01 | 160,200 | — | — |
| 2011-12-16 | $34.02 | $34.02 | 272,600 | — | — |
| 2011-12-15 | $33.45 | $33.45 | 80,700 | — | — |
| 2011-12-14 | $33.10 | $33.10 | 181,900 | — | — |
| 2011-12-13 | $33.74 | $33.74 | 96,300 | — | — |
| 2011-12-12 | $34.81 | $34.81 | 126,100 | — | — |
| 2011-12-09 | $35.69 | $35.69 | 137,100 | — | — |
| 2011-12-08 | $34.42 | $34.42 | 156,200 | — | — |
| 2011-12-07 | $34.84 | $34.84 | 244,600 | — | — |
| 2011-12-06 | $35.38 | $35.38 | 96,600 | — | — |
| 2011-12-05 | $35.94 | $35.94 | 125,400 | — | — |
| 2011-12-02 | $35.31 | $35.31 | 147,700 | — | — |
| 2011-12-01 | $35.23 | $35.23 | 250,300 | — | — |
| 2011-11-30 | $35.19 | $35.19 | 337,100 | — | — |
| 2011-11-29 | $33.57 | $33.57 | 162,900 | — | — |
| 2011-11-28 | $33.47 | $33.47 | 147,600 | — | — |
| 2011-11-25 | $32.36 | $32.36 | 108,000 | — | — |
| 2011-11-23 | $31.90 | $31.90 | 195,000 | — | — |
| 2011-11-22 | $32.38 | $32.38 | 162,900 | — | — |
| 2011-11-21 | $32.80 | $32.80 | 132,900 | — | — |
| 2011-11-18 | $33.45 | $33.45 | 170,300 | — | — |
| 2011-11-17 | $32.59 | $32.59 | 128,000 | — | — |
| 2011-11-16 | $33.46 | $33.46 | 169,200 | — | — |
| 2011-11-15 | $34.45 | $34.45 | 161,200 | — | — |
| 2011-11-14 | $34.40 | $34.40 | 125,800 | — | — |
| 2011-11-11 | $35.08 | $35.08 | 138,600 | — | — |
| 2011-11-10 | $34.40 | $34.40 | 99,200 | — | — |
| 2011-11-09 | $33.90 | $33.90 | 144,500 | — | — |
| 2011-11-08 | $35.05 | $35.05 | 160,900 | — | — |
| 2011-11-07 | $34.01 | $34.01 | 168,600 | — | — |
| 2011-11-04 | $34.30 | $34.30 | 118,800 | — | — |
| 2011-11-03 | $34.65 | $34.65 | 267,400 | — | — |
| 2011-11-02 | $33.04 | $33.04 | 226,600 | — | — |
| 2011-11-01 | $32.85 | $32.85 | 324,500 | — | — |
| 2011-10-31 | $33.13 | $33.13 | 287,400 | — | — |
| 2011-10-28 | $34.17 | $34.17 | 436,000 | — | — |
| 2011-10-27 | $35.77 | $35.77 | 1,350,500 | — | — |
| 2011-10-26 | $36.66 | $36.66 | 165,400 | — | — |
| 2011-10-25 | $36.01 | $36.01 | 158,200 | — | — |
| 2011-10-24 | $37.30 | $37.30 | 115,100 | — | — |
| 2011-10-21 | $36.12 | $36.12 | 139,700 | — | — |
| 2011-10-20 | $34.94 | $34.94 | 87,700 | — | — |
| 2011-10-19 | $35.28 | $35.28 | 188,500 | — | — |
| 2011-10-18 | $35.75 | $35.75 | 109,300 | — | — |
| 2011-10-17 | $34.74 | $34.74 | 152,500 | — | — |
| 2011-10-14 | $36.52 | $36.52 | 90,600 | — | — |
| 2011-10-13 | $36.00 | $36.00 | 85,500 | — | — |
| 2011-10-12 | $36.13 | $36.13 | 191,100 | — | — |
| 2011-10-11 | $35.72 | $35.72 | 230,800 | — | — |
| 2011-10-10 | $35.19 | $35.19 | 114,900 | — | — |
| 2011-10-07 | $34.15 | $34.15 | 141,900 | — | — |
| 2011-10-06 | $35.61 | $35.61 | 149,000 | — | — |
| 2011-10-05 | $34.84 | $34.84 | 217,500 | — | — |
| 2011-10-04 | $35.53 | $35.53 | 240,800 | — | — |
| 2011-10-03 | $32.97 | $32.97 | 213,700 | — | — |
| 2011-09-30 | $33.98 | $33.98 | 150,300 | — | — |
| 2011-09-29 | $34.86 | $34.86 | 134,300 | — | — |
| 2011-09-28 | $34.03 | $34.03 | 195,700 | — | — |
| 2011-09-27 | $35.69 | $35.69 | 140,600 | — | — |
| 2011-09-26 | $35.17 | $35.17 | 151,100 | — | — |
| 2011-09-23 | $33.77 | $33.77 | 198,200 | — | — |
| 2011-09-22 | $33.39 | $33.39 | 318,400 | — | — |
| 2011-09-21 | $34.00 | $34.00 | 152,400 | — | — |
| 2011-09-20 | $35.80 | $35.80 | 171,600 | — | — |
| 2011-09-19 | $36.62 | $36.62 | 180,900 | — | — |
| 2011-09-16 | $37.58 | $37.58 | 259,600 | — | — |
| 2011-09-15 | $36.84 | $36.84 | 268,300 | — | — |
| 2011-09-14 | $36.39 | $36.39 | 268,200 | — | — |
| 2011-09-13 | $36.05 | $36.05 | 318,100 | — | — |
| 2011-09-12 | $34.51 | $34.51 | 299,500 | — | — |
| 2011-09-09 | $35.30 | $35.30 | 256,500 | — | — |
| 2011-09-08 | $36.09 | $36.09 | 215,300 | — | — |
| 2011-09-07 | $36.68 | $36.68 | 161,400 | — | — |
| 2011-09-06 | $35.96 | $35.96 | 139,800 | — | — |
| 2011-09-02 | $35.48 | $35.48 | 140,000 | — | — |
| 2011-09-01 | $36.72 | $36.72 | 299,100 | — | — |
| 2011-08-31 | $36.82 | $36.82 | 264,000 | — | — |
| 2011-08-30 | $37.25 | $37.25 | 278,300 | — | — |
| 2011-08-29 | $35.60 | $35.60 | 242,000 | — | — |
| 2011-08-26 | $33.67 | $33.67 | 139,800 | — | — |
| 2011-08-25 | $33.30 | $33.30 | 190,600 | — | — |
| 2011-08-24 | $33.51 | $33.51 | 180,600 | — | — |
| 2011-08-23 | $32.83 | $32.83 | 323,000 | — | — |
| 2011-08-22 | $32.20 | $32.20 | 253,800 | — | — |
| 2011-08-19 | $32.92 | $32.92 | 274,800 | — | — |
| 2011-08-18 | $33.72 | $33.72 | 301,400 | — | — |
| 2011-08-17 | $35.04 | $35.04 | 73,200 | — | — |
| 2011-08-16 | $35.41 | $35.41 | 116,600 | — | — |
| 2011-08-15 | $36.40 | $36.40 | 130,200 | — | — |
| 2011-08-12 | $35.53 | $35.53 | 195,600 | — | — |
| 2011-08-11 | $34.41 | $34.41 | 483,400 | — | — |
| 2011-08-10 | $33.83 | $33.83 | 522,000 | — | — |
| 2011-08-09 | $35.23 | $35.23 | 632,200 | — | — |
| 2011-08-08 | $33.19 | $33.19 | 637,600 | — | — |
| 2011-08-05 | $34.60 | $34.60 | 310,400 | — | — |
| 2011-08-04 | $35.02 | $35.02 | 317,000 | — | — |
| 2011-08-03 | $37.04 | $37.04 | 286,200 | — | — |
| 2011-08-02 | $36.97 | $36.97 | 299,400 | — | — |
| 2011-08-01 | $37.62 | $37.62 | 452,800 | — | — |
| 2011-07-29 | $37.82 | $37.82 | 477,200 | — | — |
| 2011-07-28 | $38.13 | $38.13 | 933,800 | — | — |
| 2011-07-27 | $33.53 | $33.53 | 382,200 | — | — |
| 2011-07-26 | $33.83 | $33.83 | 241,800 | — | — |
| 2011-07-25 | $33.42 | $33.42 | 239,600 | — | — |
| 2011-07-22 | $34.12 | $34.12 | 99,800 | — | — |
| 2011-07-21 | $34.17 | $34.17 | 186,000 | — | — |
| 2011-07-20 | $33.83 | $33.83 | 118,800 | — | — |
| 2011-07-19 | $34.46 | $34.46 | 156,200 | — | — |
| 2011-07-18 | $33.56 | $33.56 | 166,800 | — | — |
| 2011-07-15 | $33.62 | $33.62 | 101,400 | — | — |
| 2011-07-14 | $33.42 | $33.42 | 190,600 | — | — |
| 2011-07-13 | $33.65 | $33.65 | 86,000 | — | — |
| 2011-07-12 | $33.33 | $33.33 | 124,600 | — | — |
| 2011-07-11 | $33.42 | $33.42 | 84,000 | — | — |
| 2011-07-08 | $34.29 | $34.29 | 128,600 | — | — |
| 2011-07-07 | $34.51 | $34.51 | 165,000 | — | — |
| 2011-07-06 | $34.12 | $34.12 | 526,400 | — | — |
| 2011-07-05 | $34.26 | $34.26 | 319,800 | — | — |
| 2011-07-01 | $35.23 | $35.23 | 404,600 | — | — |
| 2011-06-30 | $34.14 | $34.14 | 319,400 | — | — |
| 2011-06-29 | $33.03 | $33.03 | 315,600 | — | — |
| 2011-06-28 | $31.58 | $31.58 | 243,400 | — | — |
| 2011-06-27 | $31.54 | $31.54 | 181,600 | — | — |
| 2011-06-24 | $31.44 | $31.44 | 343,200 | — | — |
| 2011-06-23 | $31.57 | $31.57 | 171,800 | — | — |
| 2011-06-22 | $31.38 | $31.38 | 196,000 | — | — |
| 2011-06-21 | $31.56 | $31.56 | 215,600 | — | — |
| 2011-06-20 | $30.90 | $30.90 | 144,400 | — | — |
| 2011-06-17 | $30.95 | $30.95 | 169,200 | — | — |
| 2011-06-16 | $31.29 | $31.29 | 129,600 | — | — |
| 2011-06-15 | $31.42 | $31.42 | 202,400 | — | — |
| 2011-06-14 | $31.81 | $31.81 | 141,200 | — | — |
| 2011-06-13 | $31.51 | $31.51 | 105,600 | — | — |
| 2011-06-10 | $31.62 | $31.62 | 233,000 | — | — |
| 2011-06-09 | $32.49 | $32.49 | 116,800 | — | — |
| 2011-06-08 | $32.47 | $32.47 | 163,400 | — | — |
| 2011-06-07 | $32.96 | $32.96 | 230,200 | — | — |
| 2011-06-06 | $32.30 | $32.30 | 132,200 | — | — |
| 2011-06-03 | $33.12 | $33.12 | 161,200 | — | — |
| 2011-06-02 | $33.76 | $33.76 | 196,000 | — | — |
| 2011-06-01 | $33.85 | $33.85 | 222,800 | — | — |
| 2011-05-31 | $34.54 | $34.54 | 247,000 | — | — |
| 2011-05-27 | $34.48 | $34.48 | 148,600 | — | — |
| 2011-05-26 | $34.51 | $34.51 | 170,600 | — | — |
| 2011-05-25 | $34.85 | $34.85 | 181,800 | — | — |
| 2011-05-24 | $34.70 | $34.70 | 225,800 | — | — |
| 2011-05-23 | $35.22 | $35.22 | 203,200 | — | — |
| 2011-05-20 | $36.40 | $36.40 | 108,000 | — | — |
| 2011-05-19 | $36.49 | $36.49 | 169,800 | — | — |
| 2011-05-18 | $36.67 | $36.67 | 162,200 | — | — |
| 2011-05-17 | $36.06 | $36.06 | 154,400 | — | — |
| 2011-05-16 | $36.64 | $36.64 | 159,200 | — | — |
| 2011-05-13 | $37.51 | $37.51 | 97,400 | — | — |
| 2011-05-12 | $37.26 | $37.26 | 316,000 | — | — |
| 2011-05-11 | $37.48 | $37.48 | 97,800 | — | — |
| 2011-05-10 | $38.33 | $38.33 | 124,000 | — | — |
| 2011-05-09 | $37.22 | $37.22 | 158,000 | — | — |
| 2011-05-06 | $37.48 | $37.48 | 219,600 | — | — |
| 2011-05-05 | $37.32 | $37.32 | 154,200 | — | — |
| 2011-05-04 | $38.51 | $38.51 | 160,000 | — | — |
| 2011-05-03 | $39.06 | $39.06 | 160,000 | — | — |
| 2011-05-02 | $39.17 | $39.17 | 140,000 | — | — |
| 2011-04-29 | $39.24 | $39.24 | 106,000 | — | — |
| 2011-04-28 | $38.70 | $38.70 | 79,200 | — | — |
| 2011-04-27 | $38.89 | $38.89 | 123,800 | — | — |
| 2011-04-26 | $38.41 | $38.41 | 63,800 | — | — |
| 2011-04-25 | $38.02 | $38.02 | 77,000 | — | — |
| 2011-04-21 | $38.62 | $38.62 | 80,600 | — | — |
| 2011-04-20 | $38.86 | $38.86 | 68,800 | — | — |
| 2011-04-19 | $37.94 | $37.94 | 107,000 | — | — |
| 2011-04-18 | $38.17 | $38.17 | 82,200 | — | — |
| 2011-04-15 | $38.74 | $38.74 | 73,600 | — | — |
| 2011-04-14 | $38.47 | $38.47 | 103,400 | — | — |
| 2011-04-13 | $38.07 | $38.07 | 108,000 | — | — |
| 2011-04-12 | $38.22 | $38.22 | 109,000 | — | — |
| 2011-04-11 | $38.81 | $38.81 | 81,200 | — | — |
| 2011-04-08 | $39.79 | $39.79 | 85,400 | — | — |
| 2011-04-07 | $39.92 | $39.92 | 139,400 | — | — |
| 2011-04-06 | $40.26 | $40.26 | 151,800 | — | — |
| 2011-04-05 | $40.54 | $40.54 | 99,200 | — | — |
| 2011-04-04 | $40.99 | $40.99 | 134,000 | — | — |
| 2011-04-01 | $40.28 | $40.28 | 234,400 | — | — |
| 2011-03-31 | $40.70 | $40.70 | 119,200 | — | — |
| 2011-03-30 | $40.06 | $40.06 | 148,000 | — | — |
| 2011-03-29 | $39.72 | $39.72 | 122,400 | — | — |
| 2011-03-28 | $38.94 | $38.94 | 138,600 | — | — |
| 2011-03-25 | $38.97 | $38.97 | 170,600 | — | — |
| 2011-03-24 | $38.42 | $38.42 | 153,000 | — | — |
| 2011-03-23 | $38.17 | $38.17 | 129,000 | — | — |
| 2011-03-22 | $38.42 | $38.42 | 112,200 | — | — |
| 2011-03-21 | $39.04 | $39.04 | 223,800 | — | — |
| 2011-03-18 | $38.58 | $38.58 | 323,200 | — | — |
| 2011-03-17 | $38.09 | $38.09 | 511,000 | — | — |
| 2011-03-16 | $37.06 | $37.06 | 316,600 | — | — |
| 2011-03-15 | $38.01 | $38.01 | 318,600 | — | — |
| 2011-03-14 | $38.00 | $38.00 | 269,600 | — | — |
| 2011-03-11 | $38.28 | $38.28 | 229,400 | — | — |
| 2011-03-10 | $38.23 | $38.23 | 239,400 | — | — |
| 2011-03-09 | $39.00 | $39.00 | 172,200 | — | — |
| 2011-03-08 | $39.01 | $39.01 | 204,200 | — | — |
| 2011-03-07 | $38.73 | $38.73 | 280,000 | — | — |
| 2011-03-04 | $40.15 | $40.15 | 376,800 | — | — |
| 2011-03-03 | $40.85 | $40.85 | 328,800 | — | — |
| 2011-03-02 | $38.88 | $38.88 | 180,600 | — | — |
| 2011-03-01 | $39.74 | $39.74 | 125,600 | — | — |
| 2011-02-28 | $39.65 | $39.65 | 94,800 | — | — |
| 2011-02-25 | $40.36 | $40.36 | 128,600 | — | — |
| 2011-02-24 | $38.46 | $38.46 | 205,200 | — | — |
| 2011-02-23 | $37.40 | $37.40 | 290,200 | — | — |
| 2011-02-22 | $38.35 | $38.35 | 163,200 | — | — |
| 2011-02-18 | $39.72 | $39.72 | 133,800 | — | — |
| 2011-02-17 | $39.72 | $39.72 | 197,400 | — | — |
| 2011-02-16 | $39.56 | $39.56 | 56,000 | — | — |
| 2011-02-15 | $39.23 | $39.23 | 157,000 | — | — |
| 2011-02-14 | $39.96 | $39.96 | 38,600 | — | — |
| 2011-02-11 | $40.00 | $40.00 | 60,000 | — | — |
| 2011-02-10 | $39.52 | $39.52 | 60,000 | — | — |
| 2011-02-09 | $39.54 | $39.54 | 32,800 | — | — |
| 2011-02-08 | $40.08 | $40.08 | 56,600 | — | — |
| 2011-02-07 | $39.75 | $39.75 | 92,000 | — | — |
| 2011-02-04 | $39.56 | $39.56 | 69,200 | — | — |
| 2011-02-03 | $39.37 | $39.37 | 63,200 | — | — |
| 2011-02-02 | $39.70 | $39.70 | 131,000 | — | — |
| 2011-02-01 | $40.28 | $40.28 | 131,600 | — | — |
| 2011-01-31 | $39.54 | $39.54 | 167,600 | — | — |
| 2011-01-28 | $39.33 | $39.33 | 165,200 | — | — |
| 2011-01-27 | $40.60 | $40.60 | 95,200 | — | — |
| 2011-01-26 | $40.45 | $40.45 | 212,800 | — | — |
| 2011-01-25 | $39.76 | $39.76 | 111,000 | — | — |
| 2011-01-24 | $39.37 | $39.37 | 84,800 | — | — |
| 2011-01-21 | $38.79 | $38.79 | 92,200 | — | — |
| 2011-01-20 | $38.87 | $38.87 | 130,000 | — | — |
| 2011-01-19 | $39.75 | $39.75 | 163,600 | — | — |
| 2011-01-18 | $40.19 | $40.19 | 105,000 | — | — |
| 2011-01-14 | $39.74 | $39.74 | 147,000 | — | — |
| 2011-01-13 | $39.86 | $39.86 | 73,800 | — | — |
| 2011-01-12 | $39.95 | $39.95 | 108,000 | — | — |
| 2011-01-11 | $40.03 | $40.03 | 111,800 | — | — |
| 2011-01-10 | $40.95 | $40.95 | 153,400 | — | — |
| 2011-01-07 | $40.60 | $40.60 | 115,000 | — | — |
| 2011-01-06 | $40.87 | $40.87 | 97,000 | — | — |
| 2011-01-05 | $40.90 | $40.90 | 135,400 | — | — |
| 2011-01-04 | $41.10 | $41.10 | 265,400 | — | — |
| 2011-01-03 | $40.63 | $40.63 | 113,400 | — | — |