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
- 2003-10-28 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 | $39.81 | $39.81 | 240,700 | — | — |
| 2011-12-29 | $39.76 | $39.76 | 202,300 | — | — |
| 2011-12-28 | $39.41 | $39.41 | 262,800 | — | — |
| 2011-12-27 | $39.69 | $39.69 | 383,700 | — | — |
| 2011-12-23 | $39.00 | $39.00 | 526,600 | — | — |
| 2011-12-22 | $38.79 | $38.79 | 570,600 | — | — |
| 2011-12-21 | $38.97 | $38.97 | 552,200 | — | — |
| 2011-12-20 | $38.98 | $38.98 | 471,900 | — | — |
| 2011-12-19 | $38.59 | $38.59 | 302,600 | — | — |
| 2011-12-16 | $39.20 | $39.20 | 615,100 | — | — |
| 2011-12-15 | $39.65 | $39.65 | 343,500 | — | — |
| 2011-12-14 | $38.80 | $38.80 | 528,100 | — | — |
| 2011-12-13 | $39.24 | $39.24 | 659,000 | — | — |
| 2011-12-12 | $40.59 | $40.59 | 539,200 | — | — |
| 2011-12-09 | $40.65 | $40.65 | 484,300 | — | — |
| 2011-12-08 | $40.21 | $40.21 | 695,500 | — | — |
| 2011-12-07 | $40.43 | $40.43 | 1,207,400 | — | — |
| 2011-12-06 | $40.62 | $40.62 | 1,583,200 | — | — |
| 2011-12-05 | $40.16 | $40.16 | 576,000 | — | — |
| 2011-12-02 | $39.74 | $39.74 | 530,300 | — | — |
| 2011-12-01 | $39.70 | $39.70 | 652,800 | — | — |
| 2011-11-30 | $39.77 | $39.77 | 903,500 | — | — |
| 2011-11-29 | $38.94 | $38.94 | 541,600 | — | — |
| 2011-11-28 | $38.64 | $38.64 | 843,900 | — | — |
| 2011-11-25 | $37.04 | $37.04 | 197,300 | — | — |
| 2011-11-23 | $37.34 | $37.34 | 789,000 | — | — |
| 2011-11-22 | $37.50 | $37.50 | 340,500 | — | — |
| 2011-11-21 | $37.93 | $37.93 | 513,400 | — | — |
| 2011-11-18 | $37.90 | $37.90 | 575,000 | — | — |
| 2011-11-17 | $37.83 | $37.83 | 1,087,700 | — | — |
| 2011-11-16 | $37.57 | $37.57 | 773,900 | — | — |
| 2011-11-15 | $37.60 | $37.60 | 431,600 | — | — |
| 2011-11-14 | $37.28 | $37.28 | 368,500 | — | — |
| 2011-11-11 | $37.50 | $37.50 | 922,100 | — | — |
| 2011-11-10 | $36.01 | $36.01 | 701,300 | — | — |
| 2011-11-09 | $35.86 | $35.86 | 452,400 | — | — |
| 2011-11-08 | $37.40 | $37.40 | 454,500 | — | — |
| 2011-11-07 | $37.03 | $37.03 | 469,700 | — | — |
| 2011-11-04 | $37.08 | $37.08 | 642,100 | — | — |
| 2011-11-03 | $37.95 | $37.95 | 567,600 | — | — |
| 2011-11-02 | $37.74 | $37.74 | 994,700 | — | — |
| 2011-11-01 | $36.91 | $36.91 | 1,004,200 | — | — |
| 2011-10-31 | $38.09 | $38.09 | 1,186,500 | — | — |
| 2011-10-28 | $39.86 | $39.86 | 692,500 | — | — |
| 2011-10-27 | $39.44 | $39.44 | 2,406,400 | — | — |
| 2011-10-26 | $35.40 | $35.40 | 807,200 | — | — |
| 2011-10-25 | $35.46 | $35.46 | 642,100 | — | — |
| 2011-10-24 | $35.79 | $35.79 | 758,800 | — | — |
| 2011-10-21 | $34.81 | $34.81 | 506,900 | — | — |
| 2011-10-20 | $34.15 | $34.15 | 557,000 | — | — |
| 2011-10-19 | $34.12 | $34.12 | 608,100 | — | — |
| 2011-10-18 | $34.67 | $34.67 | 609,500 | — | — |
| 2011-10-17 | $34.86 | $34.86 | 892,500 | — | — |
| 2011-10-14 | $35.00 | $35.00 | 476,400 | — | — |
| 2011-10-13 | $34.60 | $34.60 | 423,500 | — | — |
| 2011-10-12 | $34.36 | $34.36 | 742,500 | — | — |
| 2011-10-11 | $34.10 | $34.10 | 977,000 | — | — |
| 2011-10-10 | $34.31 | $34.31 | 865,400 | — | — |
| 2011-10-07 | $33.62 | $33.62 | 999,400 | — | — |
| 2011-10-06 | $32.63 | $32.63 | 1,112,900 | — | — |
| 2011-10-05 | $32.43 | $32.43 | 885,300 | — | — |
| 2011-10-04 | $32.88 | $32.88 | 1,200,000 | — | — |
| 2011-10-03 | $30.48 | $30.48 | 1,169,200 | — | — |
| 2011-09-30 | $30.54 | $30.54 | 695,000 | — | — |
| 2011-09-29 | $31.59 | $31.59 | 843,800 | — | — |
| 2011-09-28 | $31.32 | $31.32 | 779,800 | — | — |
| 2011-09-27 | $31.47 | $31.47 | 837,100 | — | — |
| 2011-09-26 | $31.05 | $31.05 | 1,221,200 | — | — |
| 2011-09-23 | $30.39 | $30.39 | 543,000 | — | — |
| 2011-09-22 | $29.77 | $29.77 | 788,100 | — | — |
| 2011-09-21 | $30.52 | $30.52 | 597,200 | — | — |
| 2011-09-20 | $31.92 | $31.92 | 986,400 | — | — |
| 2011-09-19 | $32.57 | $32.57 | 540,300 | — | — |
| 2011-09-16 | $32.86 | $32.86 | 1,691,300 | — | — |
| 2011-09-15 | $32.32 | $32.32 | 798,100 | — | — |
| 2011-09-14 | $31.37 | $31.37 | 877,900 | — | — |
| 2011-09-13 | $31.49 | $31.49 | 857,100 | — | — |
| 2011-09-12 | $30.76 | $30.76 | 472,200 | — | — |
| 2011-09-09 | $30.25 | $30.25 | 997,200 | — | — |
| 2011-09-08 | $30.09 | $30.09 | 338,700 | — | — |
| 2011-09-07 | $30.68 | $30.68 | 734,200 | — | — |
| 2011-09-06 | $29.27 | $29.27 | 648,000 | — | — |
| 2011-09-02 | $29.65 | $29.65 | 890,300 | — | — |
| 2011-09-01 | $31.01 | $31.01 | 1,130,000 | — | — |
| 2011-08-31 | $30.93 | $30.93 | 627,000 | — | — |
| 2011-08-30 | $31.07 | $31.07 | 522,700 | — | — |
| 2011-08-29 | $31.00 | $31.00 | 541,700 | — | — |
| 2011-08-26 | $29.46 | $29.46 | 486,700 | — | — |
| 2011-08-25 | $28.30 | $28.30 | 711,300 | — | — |
| 2011-08-24 | $29.25 | $29.25 | 1,065,500 | — | — |
| 2011-08-23 | $29.10 | $29.10 | 1,034,700 | — | — |
| 2011-08-22 | $27.92 | $27.92 | 1,292,100 | — | — |
| 2011-08-19 | $27.78 | $27.78 | 974,300 | — | — |
| 2011-08-18 | $28.44 | $28.44 | 1,655,500 | — | — |
| 2011-08-17 | $30.03 | $30.03 | 781,000 | — | — |
| 2011-08-16 | $30.42 | $30.42 | 1,262,200 | — | — |
| 2011-08-15 | $31.05 | $31.05 | 930,300 | — | — |
| 2011-08-12 | $31.01 | $31.01 | 1,201,100 | — | — |
| 2011-08-11 | $31.69 | $31.69 | 1,471,900 | — | — |
| 2011-08-10 | $29.34 | $29.34 | 1,557,300 | — | — |
| 2011-08-09 | $30.17 | $30.17 | 1,596,600 | — | — |
| 2011-08-08 | $28.91 | $28.91 | 2,552,000 | — | — |
| 2011-08-05 | $29.99 | $29.99 | 1,360,800 | — | — |
| 2011-08-04 | $30.22 | $30.22 | 1,020,100 | — | — |
| 2011-08-03 | $32.61 | $32.61 | 807,900 | — | — |
| 2011-08-02 | $31.46 | $31.46 | 930,600 | — | — |
| 2011-08-01 | $32.65 | $32.65 | 1,146,100 | — | — |
| 2011-07-29 | $33.50 | $33.50 | 953,700 | — | — |
| 2011-07-28 | $34.00 | $34.00 | 2,295,400 | — | — |
| 2011-07-27 | $32.44 | $32.44 | 766,400 | — | — |
| 2011-07-26 | $33.22 | $33.22 | 387,900 | — | — |
| 2011-07-25 | $33.32 | $33.32 | 455,600 | — | — |
| 2011-07-22 | $33.51 | $33.51 | 388,000 | — | — |
| 2011-07-21 | $33.30 | $33.30 | 309,400 | — | — |
| 2011-07-20 | $32.84 | $32.84 | 876,400 | — | — |
| 2011-07-19 | $33.42 | $33.42 | 932,900 | — | — |
| 2011-07-18 | $32.59 | $32.59 | 775,200 | — | — |
| 2011-07-15 | $32.38 | $32.38 | 700,600 | — | — |
| 2011-07-14 | $31.23 | $31.23 | 472,600 | — | — |
| 2011-07-13 | $31.24 | $31.24 | 1,079,900 | — | — |
| 2011-07-12 | $30.74 | $30.74 | 595,200 | — | — |
| 2011-07-11 | $30.77 | $30.77 | 337,800 | — | — |
| 2011-07-08 | $31.55 | $31.55 | 351,700 | — | — |
| 2011-07-07 | $31.98 | $31.98 | 519,200 | — | — |
| 2011-07-06 | $31.43 | $31.43 | 310,100 | — | — |
| 2011-07-05 | $31.42 | $31.42 | 319,400 | — | — |
| 2011-07-01 | $31.31 | $31.31 | 607,800 | — | — |
| 2011-06-30 | $30.76 | $30.76 | 297,600 | — | — |
| 2011-06-29 | $30.58 | $30.58 | 363,600 | — | — |
| 2011-06-28 | $30.66 | $30.66 | 342,100 | — | — |
| 2011-06-27 | $30.16 | $30.16 | 755,400 | — | — |
| 2011-06-24 | $30.38 | $30.38 | 1,797,100 | — | — |
| 2011-06-23 | $31.08 | $31.08 | 1,371,800 | — | — |
| 2011-06-22 | $30.27 | $30.27 | 388,700 | — | — |
| 2011-06-21 | $30.90 | $30.90 | 812,600 | — | — |
| 2011-06-20 | $30.20 | $30.20 | 886,800 | — | — |
| 2011-06-17 | $30.05 | $30.05 | 893,500 | — | — |
| 2011-06-16 | $29.79 | $29.79 | 443,000 | — | — |
| 2011-06-15 | $29.65 | $29.65 | 781,200 | — | — |
| 2011-06-14 | $29.94 | $29.94 | 1,141,000 | — | — |
| 2011-06-13 | $29.24 | $29.24 | 531,100 | — | — |
| 2011-06-10 | $29.17 | $29.17 | 662,300 | — | — |
| 2011-06-09 | $29.64 | $29.64 | 682,900 | — | — |
| 2011-06-08 | $29.10 | $29.10 | 884,500 | — | — |
| 2011-06-07 | $29.58 | $29.58 | 644,600 | — | — |
| 2011-06-06 | $29.45 | $29.45 | 724,100 | — | — |
| 2011-06-03 | $29.62 | $29.62 | 814,500 | — | — |
| 2011-06-02 | $30.21 | $30.21 | 1,370,800 | — | — |
| 2011-06-01 | $30.38 | $30.38 | 862,200 | — | — |
| 2011-05-31 | $31.70 | $31.70 | 1,217,800 | — | — |
| 2011-05-27 | $31.93 | $31.93 | 888,900 | — | — |
| 2011-05-26 | $31.80 | $31.80 | 2,156,800 | — | — |
| 2011-05-25 | $32.24 | $32.24 | 2,791,300 | — | — |
| 2011-05-24 | $28.15 | $28.15 | 485,700 | — | — |
| 2011-05-23 | $28.53 | $28.53 | 840,200 | — | — |
| 2011-05-20 | $28.49 | $28.49 | 1,672,000 | — | — |
| 2011-05-19 | $29.85 | $29.85 | 281,100 | — | — |
| 2011-05-18 | $29.75 | $29.75 | 298,400 | — | — |
| 2011-05-17 | $29.52 | $29.52 | 496,500 | — | — |
| 2011-05-16 | $29.77 | $29.77 | 430,500 | — | — |
| 2011-05-13 | $30.38 | $30.38 | 432,100 | — | — |
| 2011-05-12 | $30.18 | $30.18 | 344,000 | — | — |
| 2011-05-11 | $29.55 | $29.55 | 649,600 | — | — |
| 2011-05-10 | $28.99 | $28.99 | 571,600 | — | — |
| 2011-05-09 | $28.80 | $28.80 | 463,600 | — | — |
| 2011-05-06 | $28.93 | $28.93 | 1,217,100 | — | — |
| 2011-05-05 | $28.89 | $28.89 | 446,100 | — | — |
| 2011-05-04 | $28.83 | $28.83 | 440,500 | — | — |
| 2011-05-03 | $29.23 | $29.23 | 724,000 | — | — |
| 2011-05-02 | $29.70 | $29.70 | 1,105,000 | — | — |
| 2011-04-29 | $30.92 | $30.92 | 589,000 | — | — |
| 2011-04-28 | $30.89 | $30.89 | 1,373,300 | — | — |
| 2011-04-27 | $32.56 | $32.56 | 920,400 | — | — |
| 2011-04-26 | $31.56 | $31.56 | 818,400 | — | — |
| 2011-04-25 | $30.94 | $30.94 | 318,800 | — | — |
| 2011-04-21 | $30.79 | $30.79 | 376,200 | — | — |
| 2011-04-20 | $30.74 | $30.74 | 603,600 | — | — |
| 2011-04-19 | $30.22 | $30.22 | 342,400 | — | — |
| 2011-04-18 | $29.98 | $29.98 | 421,900 | — | — |
| 2011-04-15 | $30.13 | $30.13 | 479,400 | — | — |
| 2011-04-14 | $29.53 | $29.53 | 224,700 | — | — |
| 2011-04-13 | $29.63 | $29.63 | 461,700 | — | — |
| 2011-04-12 | $29.24 | $29.24 | 253,400 | — | — |
| 2011-04-11 | $28.99 | $28.99 | 274,400 | — | — |
| 2011-04-08 | $29.03 | $29.03 | 475,800 | — | — |
| 2011-04-07 | $29.85 | $29.85 | 567,800 | — | — |
| 2011-04-06 | $29.75 | $29.75 | 605,700 | — | — |
| 2011-04-05 | $29.69 | $29.69 | 719,800 | — | — |
| 2011-04-04 | $29.19 | $29.19 | 415,400 | — | — |
| 2011-04-01 | $29.07 | $29.07 | 479,200 | — | — |
| 2011-03-31 | $28.63 | $28.63 | 411,900 | — | — |
| 2011-03-30 | $28.39 | $28.39 | 438,900 | — | — |
| 2011-03-29 | $27.90 | $27.90 | 608,900 | — | — |
| 2011-03-28 | $27.62 | $27.62 | 347,100 | — | — |
| 2011-03-25 | $27.99 | $27.99 | 518,200 | — | — |
| 2011-03-24 | $27.74 | $27.74 | 507,200 | — | — |
| 2011-03-23 | $27.58 | $27.58 | 440,000 | — | — |
| 2011-03-22 | $27.22 | $27.22 | 179,500 | — | — |
| 2011-03-21 | $27.48 | $27.48 | 646,300 | — | — |
| 2011-03-18 | $27.04 | $27.04 | 856,000 | — | — |
| 2011-03-17 | $27.15 | $27.15 | 399,500 | — | — |
| 2011-03-16 | $27.52 | $27.52 | 850,400 | — | — |
| 2011-03-15 | $28.13 | $28.13 | 820,700 | — | — |
| 2011-03-14 | $28.69 | $28.69 | 660,500 | — | — |
| 2011-03-11 | $28.86 | $28.86 | 513,400 | — | — |
| 2011-03-10 | $28.84 | $28.84 | 861,600 | — | — |
| 2011-03-09 | $29.57 | $29.57 | 971,200 | — | — |
| 2011-03-08 | $29.09 | $29.09 | 600,800 | — | — |
| 2011-03-07 | $28.41 | $28.41 | 741,700 | — | — |
| 2011-03-04 | $28.23 | $28.23 | 764,000 | — | — |
| 2011-03-03 | $28.49 | $28.49 | 1,021,600 | — | — |
| 2011-03-02 | $27.56 | $27.56 | 2,284,600 | — | — |
| 2011-03-01 | $27.74 | $27.74 | 1,545,600 | — | — |
| 2011-02-28 | $28.66 | $28.66 | 923,100 | — | — |
| 2011-02-25 | $29.13 | $29.13 | 650,300 | — | — |
| 2011-02-24 | $28.44 | $28.44 | 534,300 | — | — |
| 2011-02-23 | $28.35 | $28.35 | 721,400 | — | — |
| 2011-02-22 | $28.84 | $28.84 | 885,600 | — | — |
| 2011-02-18 | $28.53 | $28.53 | 606,300 | — | — |
| 2011-02-17 | $28.53 | $28.53 | 810,700 | — | — |
| 2011-02-16 | $28.66 | $28.66 | 198,200 | — | — |
| 2011-02-15 | $28.50 | $28.50 | 575,900 | — | — |
| 2011-02-14 | $28.72 | $28.72 | 714,300 | — | — |
| 2011-02-11 | $28.54 | $28.54 | 643,100 | — | — |
| 2011-02-10 | $29.01 | $29.01 | 713,500 | — | — |
| 2011-02-09 | $29.71 | $29.71 | 461,900 | — | — |
| 2011-02-08 | $29.94 | $29.94 | 321,000 | — | — |
| 2011-02-07 | $29.70 | $29.70 | 387,300 | — | — |
| 2011-02-04 | $29.33 | $29.33 | 865,700 | — | — |
| 2011-02-03 | $28.66 | $28.66 | 561,800 | — | — |
| 2011-02-02 | $28.07 | $28.07 | 402,400 | — | — |
| 2011-02-01 | $28.18 | $28.18 | 1,138,900 | — | — |
| 2011-01-31 | $27.70 | $27.70 | 856,900 | — | — |
| 2011-01-28 | $27.23 | $27.23 | 642,200 | — | — |
| 2011-01-27 | $27.95 | $27.95 | 867,900 | — | — |
| 2011-01-26 | $28.34 | $28.34 | 693,500 | — | — |
| 2011-01-25 | $28.09 | $28.09 | 709,300 | — | — |
| 2011-01-24 | $28.36 | $28.36 | 519,900 | — | — |
| 2011-01-21 | $28.11 | $28.11 | 944,100 | — | — |
| 2011-01-20 | $28.61 | $28.61 | 473,300 | — | — |
| 2011-01-19 | $29.08 | $29.08 | 803,600 | — | — |
| 2011-01-18 | $29.66 | $29.66 | 839,000 | — | — |
| 2011-01-14 | $30.16 | $30.16 | 636,800 | — | — |
| 2011-01-13 | $29.67 | $29.67 | 500,700 | — | — |
| 2011-01-12 | $29.49 | $29.49 | 539,400 | — | — |
| 2011-01-11 | $28.98 | $28.98 | 572,500 | — | — |
| 2011-01-10 | $28.94 | $28.94 | 1,006,200 | — | — |
| 2011-01-07 | $28.79 | $28.79 | 1,425,900 | — | — |
| 2011-01-06 | $28.59 | $28.59 | 769,800 | — | — |
| 2011-01-05 | $28.51 | $28.51 | 894,400 | — | — |
| 2011-01-04 | $28.67 | $28.67 | 1,317,400 | — | — |
| 2011-01-03 | $29.24 | $29.24 | 736,800 | — | — |