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
- 2005-09-30 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 | $30.60 | $30.60 | 192,200 | — | — |
| 2011-12-29 | $30.78 | $30.78 | 837,500 | — | — |
| 2011-12-28 | $31.29 | $31.29 | 541,600 | — | — |
| 2011-12-27 | $31.80 | $31.80 | 550,600 | — | — |
| 2011-12-23 | $31.60 | $31.60 | 158,800 | — | — |
| 2011-12-22 | $31.25 | $31.25 | 470,000 | — | — |
| 2011-12-21 | $30.38 | $30.38 | 457,400 | — | — |
| 2011-12-20 | $30.82 | $30.82 | 376,200 | — | — |
| 2011-12-19 | $30.21 | $30.21 | 1,645,600 | — | — |
| 2011-12-16 | $32.74 | $32.74 | 295,300 | — | — |
| 2011-12-15 | $31.77 | $31.77 | 318,700 | — | — |
| 2011-12-14 | $31.61 | $31.61 | 545,100 | — | — |
| 2011-12-13 | $33.29 | $33.29 | 572,400 | — | — |
| 2011-12-12 | $33.80 | $33.80 | 308,300 | — | — |
| 2011-12-09 | $33.88 | $33.88 | 399,000 | — | — |
| 2011-12-08 | $33.13 | $33.13 | 404,600 | — | — |
| 2011-12-07 | $33.27 | $33.27 | 400,600 | — | — |
| 2011-12-06 | $33.16 | $33.16 | 321,300 | — | — |
| 2011-12-05 | $33.91 | $33.91 | 625,900 | — | — |
| 2011-12-02 | $32.91 | $32.91 | 411,800 | — | — |
| 2011-12-01 | $32.67 | $32.67 | 336,000 | — | — |
| 2011-11-30 | $32.71 | $32.71 | 854,800 | — | — |
| 2011-11-29 | $31.99 | $31.99 | 516,700 | — | — |
| 2011-11-28 | $31.11 | $31.11 | 434,600 | — | — |
| 2011-11-25 | $31.00 | $31.00 | 209,000 | — | — |
| 2011-11-23 | $30.96 | $30.96 | 507,900 | — | — |
| 2011-11-22 | $32.32 | $32.32 | 673,900 | — | — |
| 2011-11-21 | $32.43 | $32.43 | 447,500 | — | — |
| 2011-11-18 | $33.50 | $33.50 | 589,700 | — | — |
| 2011-11-17 | $33.45 | $33.45 | 491,600 | — | — |
| 2011-11-16 | $33.50 | $33.50 | 336,900 | — | — |
| 2011-11-15 | $33.55 | $33.55 | 315,900 | — | — |
| 2011-11-14 | $34.03 | $34.03 | 233,700 | — | — |
| 2011-11-11 | $33.94 | $33.94 | 355,000 | — | — |
| 2011-11-10 | $33.51 | $33.51 | 512,700 | — | — |
| 2011-11-09 | $33.24 | $33.24 | 736,200 | — | — |
| 2011-11-08 | $35.21 | $35.21 | 284,500 | — | — |
| 2011-11-07 | $35.36 | $35.36 | 321,500 | — | — |
| 2011-11-04 | $35.92 | $35.92 | 391,300 | — | — |
| 2011-11-03 | $35.77 | $35.77 | 386,100 | — | — |
| 2011-11-02 | $35.15 | $35.15 | 482,700 | — | — |
| 2011-11-01 | $34.49 | $34.49 | 811,300 | — | — |
| 2011-10-31 | $34.92 | $34.92 | 1,565,400 | — | — |
| 2011-10-28 | $35.25 | $35.25 | 2,138,300 | — | — |
| 2011-10-27 | $31.64 | $31.64 | 2,058,000 | — | — |
| 2011-10-26 | $30.73 | $30.73 | 903,200 | — | — |
| 2011-10-25 | $30.74 | $30.74 | 673,700 | — | — |
| 2011-10-24 | $31.50 | $31.50 | 685,400 | — | — |
| 2011-10-21 | $30.07 | $30.07 | 880,800 | — | — |
| 2011-10-20 | $29.20 | $29.20 | 519,900 | — | — |
| 2011-10-19 | $28.76 | $28.76 | 769,500 | — | — |
| 2011-10-18 | $28.79 | $28.79 | 583,200 | — | — |
| 2011-10-17 | $27.97 | $27.97 | 695,100 | — | — |
| 2011-10-14 | $28.71 | $28.71 | 1,500,000 | — | — |
| 2011-10-13 | $30.63 | $30.63 | 633,800 | — | — |
| 2011-10-12 | $30.18 | $30.18 | 1,537,500 | — | — |
| 2011-10-11 | $31.83 | $31.83 | 1,173,400 | — | — |
| 2011-10-10 | $29.94 | $29.94 | 583,500 | — | — |
| 2011-10-07 | $29.15 | $29.15 | 1,369,700 | — | — |
| 2011-10-06 | $27.90 | $27.90 | 840,600 | — | — |
| 2011-10-05 | $26.33 | $26.33 | 1,083,100 | — | — |
| 2011-10-04 | $25.80 | $25.80 | 1,265,700 | — | — |
| 2011-10-03 | $25.23 | $25.23 | 692,700 | — | — |
| 2011-09-30 | $27.03 | $27.03 | 699,400 | — | — |
| 2011-09-29 | $27.15 | $27.15 | 791,900 | — | — |
| 2011-09-28 | $27.14 | $27.14 | 565,000 | — | — |
| 2011-09-27 | $26.68 | $26.68 | 437,300 | — | — |
| 2011-09-26 | $26.37 | $26.37 | 543,300 | — | — |
| 2011-09-23 | $26.12 | $26.12 | 421,800 | — | — |
| 2011-09-22 | $26.02 | $26.02 | 650,400 | — | — |
| 2011-09-21 | $26.46 | $26.46 | 814,000 | — | — |
| 2011-09-20 | $26.18 | $26.18 | 606,000 | — | — |
| 2011-09-19 | $27.14 | $27.14 | 446,400 | — | — |
| 2011-09-16 | $27.01 | $27.01 | 453,200 | — | — |
| 2011-09-15 | $27.41 | $27.41 | 719,800 | — | — |
| 2011-09-14 | $28.17 | $28.17 | 905,200 | — | — |
| 2011-09-13 | $28.71 | $28.71 | 428,500 | — | — |
| 2011-09-12 | $27.86 | $27.86 | 526,200 | — | — |
| 2011-09-09 | $28.25 | $28.25 | 524,200 | — | — |
| 2011-09-08 | $28.29 | $28.29 | 691,100 | — | — |
| 2011-09-07 | $28.69 | $28.69 | 866,500 | — | — |
| 2011-09-06 | $27.25 | $27.25 | 826,100 | — | — |
| 2011-09-02 | $26.82 | $26.82 | 761,800 | — | — |
| 2011-09-01 | $28.35 | $28.35 | 530,200 | — | — |
| 2011-08-31 | $29.43 | $29.43 | 923,600 | — | — |
| 2011-08-30 | $29.13 | $29.13 | 1,081,800 | — | — |
| 2011-08-29 | $29.21 | $29.21 | 936,200 | — | — |
| 2011-08-26 | $28.11 | $28.11 | 564,800 | — | — |
| 2011-08-25 | $27.80 | $27.80 | 547,100 | — | — |
| 2011-08-24 | $27.88 | $27.88 | 491,800 | — | — |
| 2011-08-23 | $27.63 | $27.63 | 851,000 | — | — |
| 2011-08-22 | $26.07 | $26.07 | 912,300 | — | — |
| 2011-08-19 | $26.00 | $26.00 | 914,400 | — | — |
| 2011-08-18 | $26.35 | $26.35 | 1,778,000 | — | — |
| 2011-08-17 | $27.17 | $27.17 | 647,300 | — | — |
| 2011-08-16 | $27.87 | $27.87 | 885,000 | — | — |
| 2011-08-15 | $28.58 | $28.58 | 578,200 | — | — |
| 2011-08-12 | $28.16 | $28.16 | 734,500 | — | — |
| 2011-08-11 | $28.09 | $28.09 | 1,788,600 | — | — |
| 2011-08-10 | $27.33 | $27.33 | 1,724,200 | — | — |
| 2011-08-09 | $28.74 | $28.74 | 1,785,900 | — | — |
| 2011-08-08 | $27.00 | $27.00 | 2,052,600 | — | — |
| 2011-08-05 | $28.06 | $28.06 | 1,774,400 | — | — |
| 2011-08-04 | $28.10 | $28.10 | 2,072,400 | — | — |
| 2011-08-03 | $29.98 | $29.98 | 2,797,600 | — | — |
| 2011-08-02 | $28.21 | $28.21 | 2,598,700 | — | — |
| 2011-08-01 | $26.88 | $26.88 | 3,225,800 | — | — |
| 2011-07-29 | $26.70 | $26.70 | 11,092,200 | — | — |
| 2011-07-28 | $42.40 | $42.40 | 2,891,600 | — | — |
| 2011-07-27 | $42.67 | $42.67 | 581,800 | — | — |
| 2011-07-26 | $43.68 | $43.68 | 1,146,400 | — | — |
| 2011-07-25 | $44.94 | $44.94 | 530,600 | — | — |
| 2011-07-22 | $45.47 | $45.47 | 366,300 | — | — |
| 2011-07-21 | $45.80 | $45.80 | 282,200 | — | — |
| 2011-07-20 | $45.50 | $45.50 | 290,700 | — | — |
| 2011-07-19 | $45.74 | $45.74 | 402,500 | — | — |
| 2011-07-18 | $45.01 | $45.01 | 839,900 | — | — |
| 2011-07-15 | $45.32 | $45.32 | 308,400 | — | — |
| 2011-07-14 | $45.39 | $45.39 | 415,500 | — | — |
| 2011-07-13 | $46.75 | $46.75 | 416,300 | — | — |
| 2011-07-12 | $46.81 | $46.81 | 215,500 | — | — |
| 2011-07-11 | $47.36 | $47.36 | 266,100 | — | — |
| 2011-07-08 | $48.65 | $48.65 | 399,800 | — | — |
| 2011-07-07 | $49.46 | $49.46 | 563,700 | — | — |
| 2011-07-06 | $48.43 | $48.43 | 693,500 | — | — |
| 2011-07-05 | $48.95 | $48.95 | 299,900 | — | — |
| 2011-07-01 | $48.77 | $48.77 | 411,900 | — | — |
| 2011-06-30 | $47.85 | $47.85 | 425,100 | — | — |
| 2011-06-29 | $46.93 | $46.93 | 261,200 | — | — |
| 2011-06-28 | $46.96 | $46.96 | 620,900 | — | — |
| 2011-06-27 | $46.74 | $46.74 | 260,800 | — | — |
| 2011-06-24 | $46.84 | $46.84 | 372,900 | — | — |
| 2011-06-23 | $46.84 | $46.84 | 603,800 | — | — |
| 2011-06-22 | $46.74 | $46.74 | 268,300 | — | — |
| 2011-06-21 | $46.75 | $46.75 | 568,100 | — | — |
| 2011-06-20 | $46.81 | $46.81 | 299,100 | — | — |
| 2011-06-17 | $46.83 | $46.83 | 697,600 | — | — |
| 2011-06-16 | $46.42 | $46.42 | 650,800 | — | — |
| 2011-06-15 | $46.42 | $46.42 | 431,500 | — | — |
| 2011-06-14 | $46.28 | $46.28 | 625,600 | — | — |
| 2011-06-13 | $46.34 | $46.34 | 804,500 | — | — |
| 2011-06-10 | $45.48 | $45.48 | 603,500 | — | — |
| 2011-06-09 | $46.13 | $46.13 | 487,200 | — | — |
| 2011-06-08 | $46.25 | $46.25 | 578,700 | — | — |
| 2011-06-07 | $47.29 | $47.29 | 491,000 | — | — |
| 2011-06-06 | $47.57 | $47.57 | 328,400 | — | — |
| 2011-06-03 | $48.19 | $48.19 | 609,500 | — | — |
| 2011-06-02 | $48.59 | $48.59 | 325,700 | — | — |
| 2011-06-01 | $48.15 | $48.15 | 493,000 | — | — |
| 2011-05-31 | $49.18 | $49.18 | 464,000 | — | — |
| 2011-05-27 | $48.71 | $48.71 | 396,300 | — | — |
| 2011-05-26 | $48.60 | $48.60 | 175,500 | — | — |
| 2011-05-25 | $47.93 | $47.93 | 369,700 | — | — |
| 2011-05-24 | $48.00 | $48.00 | 281,000 | — | — |
| 2011-05-23 | $48.08 | $48.08 | 446,800 | — | — |
| 2011-05-20 | $49.35 | $49.35 | 227,600 | — | — |
| 2011-05-19 | $50.11 | $50.11 | 352,300 | — | — |
| 2011-05-18 | $49.14 | $49.14 | 979,900 | — | — |
| 2011-05-17 | $49.80 | $49.80 | 690,900 | — | — |
| 2011-05-16 | $50.86 | $50.86 | 192,000 | — | — |
| 2011-05-13 | $52.50 | $52.50 | 121,800 | — | — |
| 2011-05-12 | $52.82 | $52.82 | 251,800 | — | — |
| 2011-05-11 | $52.74 | $52.74 | 265,100 | — | — |
| 2011-05-10 | $53.17 | $53.17 | 289,800 | — | — |
| 2011-05-09 | $53.90 | $53.90 | 183,300 | — | — |
| 2011-05-06 | $53.64 | $53.64 | 254,000 | — | — |
| 2011-05-05 | $54.02 | $54.02 | 260,300 | — | — |
| 2011-05-04 | $54.45 | $54.45 | 393,800 | — | — |
| 2011-05-03 | $54.86 | $54.86 | 362,500 | — | — |
| 2011-05-02 | $55.04 | $55.04 | 470,600 | — | — |
| 2011-04-29 | $54.40 | $54.40 | 1,533,500 | — | — |
| 2011-04-28 | $54.30 | $54.30 | 930,100 | — | — |
| 2011-04-27 | $53.55 | $53.55 | 457,500 | — | — |
| 2011-04-26 | $54.15 | $54.15 | 799,500 | — | — |
| 2011-04-25 | $54.50 | $54.50 | 359,800 | — | — |
| 2011-04-21 | $54.39 | $54.39 | 486,300 | — | — |
| 2011-04-20 | $53.99 | $53.99 | 222,800 | — | — |
| 2011-04-19 | $52.90 | $52.90 | 260,800 | — | — |
| 2011-04-18 | $52.53 | $52.53 | 342,500 | — | — |
| 2011-04-15 | $54.12 | $54.12 | 516,700 | — | — |
| 2011-04-14 | $51.74 | $51.74 | 229,000 | — | — |
| 2011-04-13 | $52.82 | $52.82 | 226,000 | — | — |
| 2011-04-12 | $51.84 | $51.84 | 241,000 | — | — |
| 2011-04-11 | $51.78 | $51.78 | 201,100 | — | — |
| 2011-04-08 | $52.48 | $52.48 | 264,100 | — | — |
| 2011-04-07 | $52.91 | $52.91 | 209,000 | — | — |
| 2011-04-06 | $53.58 | $53.58 | 314,800 | — | — |
| 2011-04-05 | $53.66 | $53.66 | 394,900 | — | — |
| 2011-04-04 | $52.90 | $52.90 | 256,900 | — | — |
| 2011-04-01 | $50.67 | $50.67 | 526,400 | — | — |
| 2011-03-31 | $51.90 | $51.90 | 269,400 | — | — |
| 2011-03-30 | $51.99 | $51.99 | 215,600 | — | — |
| 2011-03-29 | $51.00 | $51.00 | 404,200 | — | — |
| 2011-03-28 | $49.25 | $49.25 | 546,600 | — | — |
| 2011-03-25 | $48.15 | $48.15 | 297,700 | — | — |
| 2011-03-24 | $48.37 | $48.37 | 402,600 | — | — |
| 2011-03-23 | $48.31 | $48.31 | 394,700 | — | — |
| 2011-03-22 | $47.95 | $47.95 | 422,500 | — | — |
| 2011-03-21 | $49.26 | $49.26 | 247,700 | — | — |
| 2011-03-18 | $48.69 | $48.69 | 275,900 | — | — |
| 2011-03-17 | $48.42 | $48.42 | 272,300 | — | — |
| 2011-03-16 | $47.96 | $47.96 | 457,600 | — | — |
| 2011-03-15 | $48.88 | $48.88 | 316,200 | — | — |
| 2011-03-14 | $50.20 | $50.20 | 293,700 | — | — |
| 2011-03-11 | $50.12 | $50.12 | 210,800 | — | — |
| 2011-03-10 | $50.01 | $50.01 | 328,300 | — | — |
| 2011-03-09 | $49.96 | $49.96 | 228,300 | — | — |
| 2011-03-08 | $49.50 | $49.50 | 248,300 | — | — |
| 2011-03-07 | $49.26 | $49.26 | 574,200 | — | — |
| 2011-03-04 | $49.25 | $49.25 | 347,200 | — | — |
| 2011-03-03 | $48.69 | $48.69 | 454,400 | — | — |
| 2011-03-02 | $48.35 | $48.35 | 312,900 | — | — |
| 2011-03-01 | $48.89 | $48.89 | 780,500 | — | — |
| 2011-02-28 | $51.21 | $51.21 | 190,200 | — | — |
| 2011-02-25 | $51.55 | $51.55 | 325,300 | — | — |
| 2011-02-24 | $49.09 | $49.09 | 603,200 | — | — |
| 2011-02-23 | $49.80 | $49.80 | 613,700 | — | — |
| 2011-02-22 | $51.48 | $51.48 | 334,900 | — | — |
| 2011-02-18 | $52.55 | $52.55 | 278,800 | — | — |
| 2011-02-17 | $52.62 | $52.62 | 274,100 | — | — |
| 2011-02-16 | $52.70 | $52.70 | 207,300 | — | — |
| 2011-02-15 | $52.57 | $52.57 | 273,100 | — | — |
| 2011-02-14 | $53.95 | $53.95 | 224,900 | — | — |
| 2011-02-11 | $53.70 | $53.70 | 370,400 | — | — |
| 2011-02-10 | $53.53 | $53.53 | 253,500 | — | — |
| 2011-02-09 | $53.07 | $53.07 | 368,000 | — | — |
| 2011-02-08 | $53.60 | $53.60 | 300,900 | — | — |
| 2011-02-07 | $52.95 | $52.95 | 303,500 | — | — |
| 2011-02-04 | $53.37 | $53.37 | 689,100 | — | — |
| 2011-02-03 | $53.13 | $53.13 | 728,500 | — | — |
| 2011-02-02 | $52.17 | $52.17 | 724,100 | — | — |
| 2011-02-01 | $50.08 | $50.08 | 820,300 | — | — |
| 2011-01-31 | $50.64 | $50.64 | 1,456,500 | — | — |
| 2011-01-28 | $49.45 | $49.45 | 1,729,500 | — | — |
| 2011-01-27 | $46.92 | $46.92 | 519,200 | — | — |
| 2011-01-26 | $46.38 | $46.38 | 446,400 | — | — |
| 2011-01-25 | $46.96 | $46.96 | 511,700 | — | — |
| 2011-01-24 | $47.21 | $47.21 | 967,100 | — | — |
| 2011-01-21 | $45.04 | $45.04 | 341,000 | — | — |
| 2011-01-20 | $44.54 | $44.54 | 415,100 | — | — |
| 2011-01-19 | $46.30 | $46.30 | 494,200 | — | — |
| 2011-01-18 | $46.15 | $46.15 | 579,700 | — | — |
| 2011-01-14 | $46.65 | $46.65 | 506,500 | — | — |
| 2011-01-13 | $47.23 | $47.23 | 329,000 | — | — |
| 2011-01-12 | $47.61 | $47.61 | 179,900 | — | — |
| 2011-01-11 | $47.97 | $47.97 | 156,800 | — | — |
| 2011-01-10 | $46.86 | $46.86 | 231,100 | — | — |
| 2011-01-07 | $47.13 | $47.13 | 185,600 | — | — |
| 2011-01-06 | $47.02 | $47.02 | 220,100 | — | — |
| 2011-01-05 | $47.11 | $47.11 | 406,600 | — | — |
| 2011-01-04 | $45.98 | $45.98 | 253,100 | — | — |
| 2011-01-03 | $46.25 | $46.25 | 368,500 | — | — |