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
- 1987-03-13 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 | $39.18 | $39.18 | 60,900 | — | — |
| 2011-12-29 | $40.40 | $40.40 | 30,400 | — | — |
| 2011-12-28 | $40.00 | $40.00 | 33,800 | — | — |
| 2011-12-27 | $39.99 | $39.99 | 38,000 | — | — |
| 2011-12-23 | $39.82 | $39.82 | 29,800 | — | — |
| 2011-12-22 | $39.93 | $39.93 | 24,700 | — | — |
| 2011-12-21 | $40.00 | $40.00 | 78,100 | — | — |
| 2011-12-20 | $40.06 | $40.06 | 62,400 | — | — |
| 2011-12-19 | $39.29 | $39.29 | 34,500 | — | — |
| 2011-12-16 | $39.78 | $39.78 | 95,400 | — | — |
| 2011-12-15 | $39.78 | $39.78 | 37,300 | — | — |
| 2011-12-14 | $39.36 | $39.36 | 63,900 | — | — |
| 2011-12-13 | $39.06 | $39.06 | 61,200 | — | — |
| 2011-12-12 | $38.99 | $38.99 | 63,100 | — | — |
| 2011-12-09 | $39.06 | $39.06 | 67,800 | — | — |
| 2011-12-08 | $37.88 | $37.88 | 36,600 | — | — |
| 2011-12-07 | $38.35 | $38.35 | 86,500 | — | — |
| 2011-12-06 | $37.53 | $37.53 | 38,700 | — | — |
| 2011-12-05 | $37.98 | $37.98 | 86,500 | — | — |
| 2011-12-02 | $37.53 | $37.53 | 100,500 | — | — |
| 2011-12-01 | $37.12 | $37.12 | 70,900 | — | — |
| 2011-11-30 | $35.94 | $35.94 | 124,700 | — | — |
| 2011-11-29 | $34.73 | $34.73 | 53,400 | — | — |
| 2011-11-28 | $34.88 | $34.88 | 57,500 | — | — |
| 2011-11-25 | $33.50 | $33.50 | 30,500 | — | — |
| 2011-11-23 | $33.97 | $33.97 | 30,900 | — | — |
| 2011-11-22 | $34.89 | $34.89 | 94,900 | — | — |
| 2011-11-21 | $35.12 | $35.12 | 85,100 | — | — |
| 2011-11-18 | $35.90 | $35.90 | 232,600 | — | — |
| 2011-11-17 | $32.50 | $32.50 | 33,800 | — | — |
| 2011-11-16 | $32.83 | $32.83 | 31,600 | — | — |
| 2011-11-15 | $33.59 | $33.59 | 16,600 | — | — |
| 2011-11-14 | $32.69 | $32.69 | 20,700 | — | — |
| 2011-11-11 | $32.93 | $32.93 | 28,700 | — | — |
| 2011-11-10 | $31.37 | $31.37 | 26,100 | — | — |
| 2011-11-09 | $31.88 | $31.88 | 50,200 | — | — |
| 2011-11-08 | $34.02 | $34.02 | 22,400 | — | — |
| 2011-11-07 | $33.89 | $33.89 | 23,600 | — | — |
| 2011-11-04 | $34.33 | $34.33 | 27,900 | — | — |
| 2011-11-03 | $35.18 | $35.18 | 53,000 | — | — |
| 2011-11-02 | $33.86 | $33.86 | 33,900 | — | — |
| 2011-11-01 | $33.69 | $33.69 | 80,100 | — | — |
| 2011-10-31 | $33.38 | $33.38 | 46,400 | — | — |
| 2011-10-28 | $33.30 | $33.30 | 39,400 | — | — |
| 2011-10-27 | $34.95 | $34.95 | 50,800 | — | — |
| 2011-10-26 | $33.32 | $33.32 | 23,800 | — | — |
| 2011-10-25 | $32.33 | $32.33 | 24,200 | — | — |
| 2011-10-24 | $32.21 | $32.21 | 31,900 | — | — |
| 2011-10-21 | $31.81 | $31.81 | 41,700 | — | — |
| 2011-10-20 | $29.97 | $29.97 | 28,000 | — | — |
| 2011-10-19 | $30.02 | $30.02 | 35,500 | — | — |
| 2011-10-18 | $30.33 | $30.33 | 64,000 | — | — |
| 2011-10-17 | $30.31 | $30.31 | 57,600 | — | — |
| 2011-10-14 | $31.62 | $31.62 | 27,400 | — | — |
| 2011-10-13 | $30.20 | $30.20 | 30,800 | — | — |
| 2011-10-12 | $31.23 | $31.23 | 22,600 | — | — |
| 2011-10-11 | $30.26 | $30.26 | 27,900 | — | — |
| 2011-10-10 | $29.88 | $29.88 | 25,000 | — | — |
| 2011-10-07 | $28.66 | $28.66 | 30,200 | — | — |
| 2011-10-06 | $28.33 | $28.33 | 68,100 | — | — |
| 2011-10-05 | $28.26 | $28.26 | 35,400 | — | — |
| 2011-10-04 | $28.22 | $28.22 | 120,100 | — | — |
| 2011-10-03 | $26.88 | $26.88 | 66,200 | — | — |
| 2011-09-30 | $29.02 | $29.02 | 78,100 | — | — |
| 2011-09-29 | $29.13 | $29.13 | 34,400 | — | — |
| 2011-09-28 | $28.53 | $28.53 | 59,500 | — | — |
| 2011-09-27 | $30.06 | $30.06 | 54,400 | — | — |
| 2011-09-26 | $29.78 | $29.78 | 41,100 | — | — |
| 2011-09-23 | $29.10 | $29.10 | 88,700 | — | — |
| 2011-09-22 | $28.95 | $28.95 | 66,600 | — | — |
| 2011-09-21 | $28.75 | $28.75 | 50,700 | — | — |
| 2011-09-20 | $28.95 | $28.95 | 39,800 | — | — |
| 2011-09-19 | $29.92 | $29.92 | 39,900 | — | — |
| 2011-09-16 | $30.04 | $30.04 | 61,300 | — | — |
| 2011-09-15 | $30.24 | $30.24 | 16,500 | — | — |
| 2011-09-14 | $30.71 | $30.71 | 31,800 | — | — |
| 2011-09-13 | $30.03 | $30.03 | 53,700 | — | — |
| 2011-09-12 | $29.25 | $29.25 | 46,000 | — | — |
| 2011-09-09 | $28.99 | $28.99 | 46,900 | — | — |
| 2011-09-08 | $29.36 | $29.36 | 49,200 | — | — |
| 2011-09-07 | $29.64 | $29.64 | 47,300 | — | — |
| 2011-09-06 | $28.68 | $28.68 | 66,200 | — | — |
| 2011-09-02 | $28.44 | $28.44 | 92,800 | — | — |
| 2011-09-01 | $29.37 | $29.37 | 38,800 | — | — |
| 2011-08-31 | $30.05 | $30.05 | 108,000 | — | — |
| 2011-08-30 | $30.39 | $30.39 | 72,400 | — | — |
| 2011-08-29 | $30.04 | $30.04 | 96,500 | — | — |
| 2011-08-26 | $30.05 | $30.05 | 71,000 | — | — |
| 2011-08-25 | $29.34 | $29.34 | 53,300 | — | — |
| 2011-08-24 | $30.00 | $30.00 | 101,100 | — | — |
| 2011-08-23 | $30.02 | $30.02 | 108,000 | — | — |
| 2011-08-22 | $28.40 | $28.40 | 286,200 | — | — |
| 2011-08-19 | $29.64 | $29.64 | 114,000 | — | — |
| 2011-08-18 | $31.30 | $31.30 | 76,400 | — | — |
| 2011-08-17 | $32.17 | $32.17 | 50,200 | — | — |
| 2011-08-16 | $32.03 | $32.03 | 31,100 | — | — |
| 2011-08-15 | $32.71 | $32.71 | 37,400 | — | — |
| 2011-08-12 | $31.91 | $31.91 | 38,900 | — | — |
| 2011-08-11 | $32.57 | $32.57 | 60,100 | — | — |
| 2011-08-10 | $30.74 | $30.74 | 57,100 | — | — |
| 2011-08-09 | $32.10 | $32.10 | 87,000 | — | — |
| 2011-08-08 | $29.41 | $29.41 | 152,500 | — | — |
| 2011-08-05 | $32.33 | $32.33 | 229,300 | — | — |
| 2011-08-04 | $32.83 | $32.83 | 69,800 | — | — |
| 2011-08-03 | $34.01 | $34.01 | 40,700 | — | — |
| 2011-08-02 | $33.31 | $33.31 | 54,000 | — | — |
| 2011-08-01 | $34.13 | $34.13 | 120,400 | — | — |
| 2011-07-29 | $33.84 | $33.84 | 61,000 | — | — |
| 2011-07-28 | $33.85 | $33.85 | 49,800 | — | — |
| 2011-07-27 | $34.38 | $34.38 | 65,800 | — | — |
| 2011-07-26 | $36.50 | $36.50 | 36,900 | — | — |
| 2011-07-25 | $36.82 | $36.82 | 43,500 | — | — |
| 2011-07-22 | $37.18 | $37.18 | 20,400 | — | — |
| 2011-07-21 | $36.93 | $36.93 | 37,500 | — | — |
| 2011-07-20 | $37.08 | $37.08 | 22,200 | — | — |
| 2011-07-19 | $37.23 | $37.23 | 53,500 | — | — |
| 2011-07-18 | $36.00 | $36.00 | 36,700 | — | — |
| 2011-07-15 | $36.55 | $36.55 | 189,400 | — | — |
| 2011-07-14 | $35.33 | $35.33 | 35,200 | — | — |
| 2011-07-13 | $34.85 | $34.85 | 41,700 | — | — |
| 2011-07-12 | $34.62 | $34.62 | 36,900 | — | — |
| 2011-07-11 | $34.62 | $34.62 | 27,800 | — | — |
| 2011-07-08 | $35.44 | $35.44 | 40,200 | — | — |
| 2011-07-07 | $35.03 | $35.03 | 70,800 | — | — |
| 2011-07-06 | $34.39 | $34.39 | 74,000 | — | — |
| 2011-07-05 | $34.13 | $34.13 | 103,200 | — | — |
| 2011-07-01 | $33.58 | $33.58 | 73,700 | — | — |
| 2011-06-30 | $33.00 | $33.00 | 89,000 | — | — |
| 2011-06-29 | $33.39 | $33.39 | 92,300 | — | — |
| 2011-06-28 | $33.04 | $33.04 | 109,900 | — | — |
| 2011-06-27 | $31.49 | $31.49 | 49,500 | — | — |
| 2011-06-24 | $31.33 | $31.33 | 105,600 | — | — |
| 2011-06-23 | $31.00 | $31.00 | 50,500 | — | — |
| 2011-06-22 | $30.06 | $30.06 | 49,600 | — | — |
| 2011-06-21 | $29.80 | $29.80 | 113,700 | — | — |
| 2011-06-20 | $29.49 | $29.49 | 87,600 | — | — |
| 2011-06-17 | $29.03 | $29.03 | 84,900 | — | — |
| 2011-06-16 | $28.84 | $28.84 | 39,400 | — | — |
| 2011-06-15 | $28.66 | $28.66 | 30,900 | — | — |
| 2011-06-14 | $29.07 | $29.07 | 50,000 | — | — |
| 2011-06-13 | $28.13 | $28.13 | 56,400 | — | — |
| 2011-06-10 | $28.12 | $28.12 | 47,300 | — | — |
| 2011-06-09 | $28.61 | $28.61 | 48,200 | — | — |
| 2011-06-08 | $28.46 | $28.46 | 47,200 | — | — |
| 2011-06-07 | $28.13 | $28.13 | 86,000 | — | — |
| 2011-06-06 | $27.58 | $27.58 | 83,700 | — | — |
| 2011-06-03 | $27.00 | $27.00 | 54,000 | — | — |
| 2011-06-02 | $27.18 | $27.18 | 169,900 | — | — |
| 2011-06-01 | $27.62 | $27.62 | 59,000 | — | — |
| 2011-05-31 | $28.25 | $28.25 | 170,500 | — | — |
| 2011-05-27 | $27.10 | $27.10 | 242,700 | — | — |
| 2011-05-26 | $24.46 | $24.46 | 73,900 | — | — |
| 2011-05-25 | $24.20 | $24.20 | 62,900 | — | — |
| 2011-05-24 | $23.78 | $23.78 | 42,700 | — | — |
| 2011-05-23 | $23.76 | $23.76 | 43,600 | — | — |
| 2011-05-20 | $24.07 | $24.07 | 74,700 | — | — |
| 2011-05-19 | $24.58 | $24.58 | 34,900 | — | — |
| 2011-05-18 | $24.71 | $24.71 | 20,000 | — | — |
| 2011-05-17 | $24.47 | $24.47 | 23,400 | — | — |
| 2011-05-16 | $24.92 | $24.92 | 21,200 | — | — |
| 2011-05-13 | $25.48 | $25.48 | 27,000 | — | — |
| 2011-05-12 | $25.53 | $25.53 | 29,200 | — | — |
| 2011-05-11 | $24.59 | $24.59 | 14,200 | — | — |
| 2011-05-10 | $24.55 | $24.55 | 67,400 | — | — |
| 2011-05-09 | $24.56 | $24.56 | 27,000 | — | — |
| 2011-05-06 | $24.55 | $24.55 | 18,000 | — | — |
| 2011-05-05 | $24.65 | $24.65 | 15,700 | — | — |
| 2011-05-04 | $24.90 | $24.90 | 29,300 | — | — |
| 2011-05-03 | $24.95 | $24.95 | 18,000 | — | — |
| 2011-05-02 | $24.69 | $24.69 | 28,000 | — | — |
| 2011-04-29 | $24.48 | $24.48 | 22,000 | — | — |
| 2011-04-28 | $24.53 | $24.53 | 40,000 | — | — |
| 2011-04-27 | $24.50 | $24.50 | 29,000 | — | — |
| 2011-04-26 | $24.88 | $24.88 | 66,200 | — | — |
| 2011-04-25 | $24.13 | $24.13 | 20,600 | — | — |
| 2011-04-21 | $24.36 | $24.36 | 23,900 | — | — |
| 2011-04-20 | $24.87 | $24.87 | 22,100 | — | — |
| 2011-04-19 | $24.69 | $24.69 | 40,200 | — | — |
| 2011-04-18 | $25.04 | $25.04 | 15,400 | — | — |
| 2011-04-15 | $25.27 | $25.27 | 26,600 | — | — |
| 2011-04-14 | $24.96 | $24.96 | 12,100 | — | — |
| 2011-04-13 | $25.12 | $25.12 | 24,800 | — | — |
| 2011-04-12 | $24.99 | $24.99 | 27,100 | — | — |
| 2011-04-11 | $25.60 | $25.60 | 16,200 | — | — |
| 2011-04-08 | $25.96 | $25.96 | 40,000 | — | — |
| 2011-04-07 | $25.79 | $25.79 | 18,100 | — | — |
| 2011-04-06 | $26.11 | $26.11 | 69,600 | — | — |
| 2011-04-05 | $25.92 | $25.92 | 42,300 | — | — |
| 2011-04-04 | $25.50 | $25.50 | 45,400 | — | — |
| 2011-04-01 | $25.51 | $25.51 | 34,000 | — | — |
| 2011-03-31 | $25.78 | $25.78 | 43,000 | — | — |
| 2011-03-30 | $26.09 | $26.09 | 16,300 | — | — |
| 2011-03-29 | $25.75 | $25.75 | 18,100 | — | — |
| 2011-03-28 | $25.83 | $25.83 | 80,200 | — | — |
| 2011-03-25 | $25.60 | $25.60 | 111,900 | — | — |
| 2011-03-24 | $24.15 | $24.15 | 37,400 | — | — |
| 2011-03-23 | $23.88 | $23.88 | 16,400 | — | — |
| 2011-03-22 | $23.90 | $23.90 | 37,500 | — | — |
| 2011-03-21 | $24.34 | $24.34 | 25,000 | — | — |
| 2011-03-18 | $24.37 | $24.37 | 72,700 | — | — |
| 2011-03-17 | $23.99 | $23.99 | 33,300 | — | — |
| 2011-03-16 | $23.62 | $23.62 | 39,700 | — | — |
| 2011-03-15 | $23.73 | $23.73 | 44,200 | — | — |
| 2011-03-14 | $23.89 | $23.89 | 35,500 | — | — |
| 2011-03-11 | $23.98 | $23.98 | 51,000 | — | — |
| 2011-03-10 | $23.98 | $23.98 | 51,700 | — | — |
| 2011-03-09 | $25.00 | $25.00 | 41,700 | — | — |
| 2011-03-08 | $24.10 | $24.10 | 123,300 | — | — |
| 2011-03-07 | $24.27 | $24.27 | 41,200 | — | — |
| 2011-03-04 | $24.76 | $24.76 | 140,900 | — | — |
| 2011-03-03 | $24.79 | $24.79 | 56,700 | — | — |
| 2011-03-02 | $24.40 | $24.40 | 43,800 | — | — |
| 2011-03-01 | $24.26 | $24.26 | 49,500 | — | — |
| 2011-02-28 | $24.78 | $24.78 | 60,200 | — | — |
| 2011-02-25 | $24.89 | $24.89 | 68,000 | — | — |
| 2011-02-24 | $24.88 | $24.88 | 76,500 | — | — |
| 2011-02-23 | $24.14 | $24.14 | 81,400 | — | — |
| 2011-02-22 | $24.29 | $24.29 | 69,800 | — | — |
| 2011-02-18 | $24.33 | $24.33 | 130,100 | — | — |
| 2011-02-17 | $24.31 | $24.31 | 55,200 | — | — |
| 2011-02-16 | $23.73 | $23.73 | 65,400 | — | — |
| 2011-02-15 | $23.60 | $23.60 | 51,000 | — | — |
| 2011-02-14 | $23.75 | $23.75 | 68,600 | — | — |
| 2011-02-11 | $24.02 | $24.02 | 104,900 | — | — |
| 2011-02-10 | $24.01 | $24.01 | 102,400 | — | — |
| 2011-02-09 | $24.46 | $24.46 | 231,800 | — | — |
| 2011-02-08 | $25.08 | $25.08 | 44,500 | — | — |
| 2011-02-07 | $25.08 | $25.08 | 87,300 | — | — |
| 2011-02-04 | $24.99 | $24.99 | 23,800 | — | — |
| 2011-02-03 | $25.25 | $25.25 | 24,700 | — | — |
| 2011-02-02 | $25.34 | $25.34 | 39,600 | — | — |
| 2011-02-01 | $25.03 | $25.03 | 110,700 | — | — |
| 2011-01-31 | $24.94 | $24.94 | 126,300 | — | — |
| 2011-01-28 | $26.19 | $26.19 | 54,500 | — | — |
| 2011-01-27 | $26.83 | $26.83 | 21,900 | — | — |
| 2011-01-26 | $27.44 | $27.44 | 17,100 | — | — |
| 2011-01-25 | $26.82 | $26.82 | 25,900 | — | — |
| 2011-01-24 | $26.56 | $26.56 | 29,800 | — | — |
| 2011-01-21 | $26.53 | $26.53 | 62,200 | — | — |
| 2011-01-20 | $26.49 | $26.49 | 96,100 | — | — |
| 2011-01-19 | $26.14 | $26.14 | 74,800 | — | — |
| 2011-01-18 | $27.33 | $27.33 | 26,900 | — | — |
| 2011-01-14 | $27.98 | $27.98 | 16,300 | — | — |
| 2011-01-13 | $27.86 | $27.86 | 22,300 | — | — |
| 2011-01-12 | $27.45 | $27.45 | 33,800 | — | — |
| 2011-01-11 | $27.97 | $27.97 | 25,400 | — | — |
| 2011-01-10 | $27.81 | $27.81 | 34,200 | — | — |
| 2011-01-07 | $28.07 | $28.07 | 89,500 | — | — |
| 2011-01-06 | $27.56 | $27.56 | 30,600 | — | — |
| 2011-01-05 | $27.76 | $27.76 | 69,200 | — | — |
| 2011-01-04 | $27.61 | $27.61 | 130,100 | — | — |
| 2011-01-03 | $27.83 | $27.83 | 83,600 | — | — |