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
- 2006-09-22 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 | $42.72 | $42.72 | 365,200 | — | — |
| 2011-12-29 | $43.36 | $43.36 | 411,700 | — | — |
| 2011-12-28 | $42.91 | $42.91 | 553,100 | — | — |
| 2011-12-27 | $43.10 | $43.10 | 557,500 | — | — |
| 2011-12-23 | $41.26 | $41.26 | 283,200 | — | — |
| 2011-12-22 | $40.95 | $40.95 | 734,800 | — | — |
| 2011-12-21 | $40.39 | $40.39 | 4,507,500 | — | — |
| 2011-12-20 | $46.32 | $46.32 | 506,300 | — | — |
| 2011-12-19 | $45.65 | $45.65 | 309,200 | — | — |
| 2011-12-16 | $46.88 | $46.88 | 603,600 | — | — |
| 2011-12-15 | $45.05 | $45.05 | 339,800 | — | — |
| 2011-12-14 | $45.05 | $45.05 | 359,200 | — | — |
| 2011-12-13 | $46.84 | $46.84 | 358,600 | — | — |
| 2011-12-12 | $47.96 | $47.96 | 286,900 | — | — |
| 2011-12-09 | $49.18 | $49.18 | 406,800 | — | — |
| 2011-12-08 | $48.00 | $48.00 | 249,300 | — | — |
| 2011-12-07 | $48.14 | $48.14 | 423,700 | — | — |
| 2011-12-06 | $49.12 | $49.12 | 399,800 | — | — |
| 2011-12-05 | $50.54 | $50.54 | 597,200 | — | — |
| 2011-12-02 | $49.70 | $49.70 | 378,200 | — | — |
| 2011-12-01 | $49.42 | $49.42 | 357,800 | — | — |
| 2011-11-30 | $49.63 | $49.63 | 731,700 | — | — |
| 2011-11-29 | $47.47 | $47.47 | 447,500 | — | — |
| 2011-11-28 | $47.49 | $47.49 | 604,800 | — | — |
| 2011-11-25 | $43.81 | $43.81 | 108,700 | — | — |
| 2011-11-23 | $43.80 | $43.80 | 273,600 | — | — |
| 2011-11-22 | $44.89 | $44.89 | 206,100 | — | — |
| 2011-11-21 | $45.67 | $45.67 | 353,600 | — | — |
| 2011-11-18 | $45.67 | $45.67 | 652,400 | — | — |
| 2011-11-17 | $47.35 | $47.35 | 448,100 | — | — |
| 2011-11-16 | $48.61 | $48.61 | 398,300 | — | — |
| 2011-11-15 | $49.90 | $49.90 | 540,300 | — | — |
| 2011-11-14 | $48.78 | $48.78 | 669,000 | — | — |
| 2011-11-11 | $47.78 | $47.78 | 465,300 | — | — |
| 2011-11-10 | $46.68 | $46.68 | 419,600 | — | — |
| 2011-11-09 | $46.29 | $46.29 | 550,000 | — | — |
| 2011-11-08 | $47.65 | $47.65 | 514,500 | — | — |
| 2011-11-07 | $46.50 | $46.50 | 374,500 | — | — |
| 2011-11-04 | $46.28 | $46.28 | 1,105,000 | — | — |
| 2011-11-03 | $45.80 | $45.80 | 731,800 | — | — |
| 2011-11-02 | $44.78 | $44.78 | 963,900 | — | — |
| 2011-11-01 | $44.78 | $44.78 | 1,476,800 | — | — |
| 2011-10-31 | $42.58 | $42.58 | 652,600 | — | — |
| 2011-10-28 | $44.30 | $44.30 | 319,300 | — | — |
| 2011-10-27 | $43.90 | $43.90 | 548,600 | — | — |
| 2011-10-26 | $42.56 | $42.56 | 507,300 | — | — |
| 2011-10-25 | $41.47 | $41.47 | 316,700 | — | — |
| 2011-10-24 | $42.75 | $42.75 | 608,600 | — | — |
| 2011-10-21 | $40.39 | $40.39 | 291,000 | — | — |
| 2011-10-20 | $39.88 | $39.88 | 488,900 | — | — |
| 2011-10-19 | $39.80 | $39.80 | 440,700 | — | — |
| 2011-10-18 | $41.67 | $41.67 | 743,800 | — | — |
| 2011-10-17 | $40.92 | $40.92 | 334,500 | — | — |
| 2011-10-14 | $41.80 | $41.80 | 416,500 | — | — |
| 2011-10-13 | $41.55 | $41.55 | 328,000 | — | — |
| 2011-10-12 | $40.83 | $40.83 | 312,300 | — | — |
| 2011-10-11 | $40.53 | $40.53 | 643,100 | — | — |
| 2011-10-10 | $40.36 | $40.36 | 605,200 | — | — |
| 2011-10-07 | $38.69 | $38.69 | 658,200 | — | — |
| 2011-10-06 | $38.19 | $38.19 | 525,400 | — | — |
| 2011-10-05 | $36.90 | $36.90 | 585,400 | — | — |
| 2011-10-04 | $36.27 | $36.27 | 883,400 | — | — |
| 2011-10-03 | $34.66 | $34.66 | 754,400 | — | — |
| 2011-09-30 | $37.06 | $37.06 | 571,900 | — | — |
| 2011-09-29 | $38.33 | $38.33 | 664,300 | — | — |
| 2011-09-28 | $38.97 | $38.97 | 497,000 | — | — |
| 2011-09-27 | $39.78 | $39.78 | 898,200 | — | — |
| 2011-09-26 | $38.60 | $38.60 | 666,700 | — | — |
| 2011-09-23 | $36.50 | $36.50 | 456,700 | — | — |
| 2011-09-22 | $35.70 | $35.70 | 662,800 | — | — |
| 2011-09-21 | $36.90 | $36.90 | 882,500 | — | — |
| 2011-09-20 | $36.36 | $36.36 | 689,600 | — | — |
| 2011-09-19 | $36.24 | $36.24 | 552,100 | — | — |
| 2011-09-16 | $36.11 | $36.11 | 597,000 | — | — |
| 2011-09-15 | $35.70 | $35.70 | 573,400 | — | — |
| 2011-09-14 | $35.34 | $35.34 | 727,500 | — | — |
| 2011-09-13 | $33.97 | $33.97 | 634,500 | — | — |
| 2011-09-12 | $32.18 | $32.18 | 664,500 | — | — |
| 2011-09-09 | $32.08 | $32.08 | 640,600 | — | — |
| 2011-09-08 | $32.63 | $32.63 | 780,300 | — | — |
| 2011-09-07 | $34.58 | $34.58 | 818,300 | — | — |
| 2011-09-06 | $32.54 | $32.54 | 618,600 | — | — |
| 2011-09-02 | $32.38 | $32.38 | 431,200 | — | — |
| 2011-09-01 | $34.54 | $34.54 | 743,500 | — | — |
| 2011-08-31 | $33.91 | $33.91 | 608,000 | — | — |
| 2011-08-30 | $34.27 | $34.27 | 468,200 | — | — |
| 2011-08-29 | $34.58 | $34.58 | 362,800 | — | — |
| 2011-08-26 | $33.42 | $33.42 | 423,800 | — | — |
| 2011-08-25 | $32.15 | $32.15 | 369,000 | — | — |
| 2011-08-24 | $33.43 | $33.43 | 527,900 | — | — |
| 2011-08-23 | $32.71 | $32.71 | 1,283,900 | — | — |
| 2011-08-22 | $31.22 | $31.22 | 764,900 | — | — |
| 2011-08-19 | $31.62 | $31.62 | 1,307,700 | — | — |
| 2011-08-18 | $32.57 | $32.57 | 1,796,300 | — | — |
| 2011-08-17 | $38.41 | $38.41 | 762,800 | — | — |
| 2011-08-16 | $38.91 | $38.91 | 580,900 | — | — |
| 2011-08-15 | $41.10 | $41.10 | 396,000 | — | — |
| 2011-08-12 | $40.85 | $40.85 | 576,300 | — | — |
| 2011-08-11 | $41.13 | $41.13 | 1,214,300 | — | — |
| 2011-08-10 | $38.45 | $38.45 | 764,200 | — | — |
| 2011-08-09 | $40.19 | $40.19 | 997,800 | — | — |
| 2011-08-08 | $37.15 | $37.15 | 1,184,200 | — | — |
| 2011-08-05 | $40.21 | $40.21 | 1,538,000 | — | — |
| 2011-08-04 | $40.50 | $40.50 | 820,700 | — | — |
| 2011-08-03 | $43.05 | $43.05 | 946,700 | — | — |
| 2011-08-02 | $41.16 | $41.16 | 2,646,900 | — | — |
| 2011-08-01 | $38.74 | $38.74 | 1,093,700 | — | — |
| 2011-07-29 | $38.72 | $38.72 | 577,700 | — | — |
| 2011-07-28 | $38.90 | $38.90 | 587,000 | — | — |
| 2011-07-27 | $39.36 | $39.36 | 555,000 | — | — |
| 2011-07-26 | $41.21 | $41.21 | 410,400 | — | — |
| 2011-07-25 | $41.25 | $41.25 | 415,900 | — | — |
| 2011-07-22 | $41.66 | $41.66 | 520,000 | — | — |
| 2011-07-21 | $40.82 | $40.82 | 978,100 | — | — |
| 2011-07-20 | $42.89 | $42.89 | 551,500 | — | — |
| 2011-07-19 | $44.86 | $44.86 | 288,400 | — | — |
| 2011-07-18 | $43.55 | $43.55 | 359,600 | — | — |
| 2011-07-15 | $44.00 | $44.00 | 396,000 | — | — |
| 2011-07-14 | $43.30 | $43.30 | 341,200 | — | — |
| 2011-07-13 | $44.00 | $44.00 | 541,600 | — | — |
| 2011-07-12 | $43.00 | $43.00 | 854,000 | — | — |
| 2011-07-11 | $44.64 | $44.64 | 381,900 | — | — |
| 2011-07-08 | $46.04 | $46.04 | 585,400 | — | — |
| 2011-07-07 | $47.06 | $47.06 | 632,500 | — | — |
| 2011-07-06 | $46.65 | $46.65 | 582,900 | — | — |
| 2011-07-05 | $46.60 | $46.60 | 676,000 | — | — |
| 2011-07-01 | $44.67 | $44.67 | 490,800 | — | — |
| 2011-06-30 | $44.45 | $44.45 | 480,500 | — | — |
| 2011-06-29 | $43.65 | $43.65 | 366,800 | — | — |
| 2011-06-28 | $43.65 | $43.65 | 759,600 | — | — |
| 2011-06-27 | $42.27 | $42.27 | 381,700 | — | — |
| 2011-06-24 | $41.23 | $41.23 | 494,300 | — | — |
| 2011-06-23 | $41.33 | $41.33 | 503,700 | — | — |
| 2011-06-22 | $41.59 | $41.59 | 541,100 | — | — |
| 2011-06-21 | $41.52 | $41.52 | 579,200 | — | — |
| 2011-06-20 | $39.96 | $39.96 | 882,500 | — | — |
| 2011-06-17 | $37.28 | $37.28 | 629,000 | — | — |
| 2011-06-16 | $36.89 | $36.89 | 720,000 | — | — |
| 2011-06-15 | $36.66 | $36.66 | 597,900 | — | — |
| 2011-06-14 | $38.22 | $38.22 | 445,900 | — | — |
| 2011-06-13 | $37.92 | $37.92 | 549,200 | — | — |
| 2011-06-10 | $38.82 | $38.82 | 270,700 | — | — |
| 2011-06-09 | $39.41 | $39.41 | 486,100 | — | — |
| 2011-06-08 | $39.17 | $39.17 | 663,500 | — | — |
| 2011-06-07 | $40.16 | $40.16 | 257,500 | — | — |
| 2011-06-06 | $39.89 | $39.89 | 397,800 | — | — |
| 2011-06-03 | $40.29 | $40.29 | 492,200 | — | — |
| 2011-06-02 | $41.04 | $41.04 | 387,300 | — | — |
| 2011-06-01 | $40.72 | $40.72 | 775,000 | — | — |
| 2011-05-31 | $41.34 | $41.34 | 1,032,500 | — | — |
| 2011-05-27 | $41.13 | $41.13 | 765,300 | — | — |
| 2011-05-26 | $38.70 | $38.70 | 390,500 | — | — |
| 2011-05-25 | $38.09 | $38.09 | 443,300 | — | — |
| 2011-05-24 | $37.10 | $37.10 | 406,600 | — | — |
| 2011-05-23 | $37.78 | $37.78 | 307,000 | — | — |
| 2011-05-20 | $38.66 | $38.66 | 286,200 | — | — |
| 2011-05-19 | $38.76 | $38.76 | 358,000 | — | — |
| 2011-05-18 | $38.42 | $38.42 | 497,600 | — | — |
| 2011-05-17 | $37.20 | $37.20 | 521,400 | — | — |
| 2011-05-16 | $37.50 | $37.50 | 544,400 | — | — |
| 2011-05-13 | $38.60 | $38.60 | 516,700 | — | — |
| 2011-05-12 | $39.51 | $39.51 | 441,000 | — | — |
| 2011-05-11 | $39.20 | $39.20 | 871,800 | — | — |
| 2011-05-10 | $39.24 | $39.24 | 1,916,600 | — | — |
| 2011-05-09 | $36.67 | $36.67 | 952,900 | — | — |
| 2011-05-06 | $36.57 | $36.57 | 396,500 | — | — |
| 2011-05-05 | $36.47 | $36.47 | 462,600 | — | — |
| 2011-05-04 | $36.88 | $36.88 | 542,200 | — | — |
| 2011-05-03 | $38.04 | $38.04 | 468,600 | — | — |
| 2011-05-02 | $39.18 | $39.18 | 428,300 | — | — |
| 2011-04-29 | $39.39 | $39.39 | 243,000 | — | — |
| 2011-04-28 | $39.04 | $39.04 | 220,700 | — | — |
| 2011-04-27 | $38.51 | $38.51 | 221,200 | — | — |
| 2011-04-26 | $37.78 | $37.78 | 186,700 | — | — |
| 2011-04-25 | $37.96 | $37.96 | 207,100 | — | — |
| 2011-04-21 | $37.75 | $37.75 | 350,800 | — | — |
| 2011-04-20 | $37.58 | $37.58 | 368,500 | — | — |
| 2011-04-19 | $36.78 | $36.78 | 423,300 | — | — |
| 2011-04-18 | $36.99 | $36.99 | 1,084,700 | — | — |
| 2011-04-15 | $39.41 | $39.41 | 309,400 | — | — |
| 2011-04-14 | $38.55 | $38.55 | 336,600 | — | — |
| 2011-04-13 | $38.74 | $38.74 | 390,000 | — | — |
| 2011-04-12 | $37.94 | $37.94 | 268,800 | — | — |
| 2011-04-11 | $39.05 | $39.05 | 457,600 | — | — |
| 2011-04-08 | $38.19 | $38.19 | 267,600 | — | — |
| 2011-04-07 | $38.24 | $38.24 | 603,700 | — | — |
| 2011-04-06 | $37.85 | $37.85 | 752,600 | — | — |
| 2011-04-05 | $38.99 | $38.99 | 646,800 | — | — |
| 2011-04-04 | $39.71 | $39.71 | 536,100 | — | — |
| 2011-04-01 | $40.29 | $40.29 | 274,200 | — | — |
| 2011-03-31 | $39.88 | $39.88 | 680,200 | — | — |
| 2011-03-30 | $40.94 | $40.94 | 306,000 | — | — |
| 2011-03-29 | $39.96 | $39.96 | 632,200 | — | — |
| 2011-03-28 | $38.48 | $38.48 | 296,100 | — | — |
| 2011-03-25 | $39.16 | $39.16 | 478,500 | — | — |
| 2011-03-24 | $39.46 | $39.46 | 883,700 | — | — |
| 2011-03-23 | $38.53 | $38.53 | 740,800 | — | — |
| 2011-03-22 | $36.97 | $36.97 | 409,500 | — | — |
| 2011-03-21 | $36.65 | $36.65 | 281,600 | — | — |
| 2011-03-18 | $35.51 | $35.51 | 502,600 | — | — |
| 2011-03-17 | $34.82 | $34.82 | 343,100 | — | — |
| 2011-03-16 | $34.98 | $34.98 | 503,200 | — | — |
| 2011-03-15 | $34.98 | $34.98 | 389,000 | — | — |
| 2011-03-14 | $35.44 | $35.44 | 287,900 | — | — |
| 2011-03-11 | $35.60 | $35.60 | 377,100 | — | — |
| 2011-03-10 | $34.73 | $34.73 | 394,800 | — | — |
| 2011-03-09 | $36.41 | $36.41 | 518,600 | — | — |
| 2011-03-08 | $36.01 | $36.01 | 369,800 | — | — |
| 2011-03-07 | $34.93 | $34.93 | 550,000 | — | — |
| 2011-03-04 | $36.48 | $36.48 | 458,000 | — | — |
| 2011-03-03 | $35.37 | $35.37 | 376,900 | — | — |
| 2011-03-02 | $34.74 | $34.74 | 270,100 | — | — |
| 2011-03-01 | $34.72 | $34.72 | 435,300 | — | — |
| 2011-02-28 | $36.53 | $36.53 | 556,800 | — | — |
| 2011-02-25 | $35.25 | $35.25 | 644,400 | — | — |
| 2011-02-24 | $34.31 | $34.31 | 781,600 | — | — |
| 2011-02-23 | $34.02 | $34.02 | 841,800 | — | — |
| 2011-02-22 | $34.92 | $34.92 | 642,000 | — | — |
| 2011-02-18 | $37.67 | $37.67 | 749,600 | — | — |
| 2011-02-17 | $36.33 | $36.33 | 456,700 | — | — |
| 2011-02-16 | $36.77 | $36.77 | 918,500 | — | — |
| 2011-02-15 | $37.23 | $37.23 | 464,800 | — | — |
| 2011-02-14 | $37.99 | $37.99 | 901,000 | — | — |
| 2011-02-11 | $38.51 | $38.51 | 1,929,300 | — | — |
| 2011-02-10 | $36.03 | $36.03 | 988,200 | — | — |
| 2011-02-09 | $34.11 | $34.11 | 255,300 | — | — |
| 2011-02-08 | $34.20 | $34.20 | 212,600 | — | — |
| 2011-02-07 | $34.17 | $34.17 | 463,000 | — | — |
| 2011-02-04 | $33.73 | $33.73 | 513,500 | — | — |
| 2011-02-03 | $33.52 | $33.52 | 485,600 | — | — |
| 2011-02-02 | $33.08 | $33.08 | 695,900 | — | — |
| 2011-02-01 | $32.18 | $32.18 | 1,141,600 | — | — |
| 2011-01-31 | $30.89 | $30.89 | 801,800 | — | — |
| 2011-01-28 | $29.90 | $29.90 | 446,700 | — | — |
| 2011-01-27 | $30.35 | $30.35 | 282,600 | — | — |
| 2011-01-26 | $30.01 | $30.01 | 347,200 | — | — |
| 2011-01-25 | $28.93 | $28.93 | 501,200 | — | — |
| 2011-01-24 | $29.49 | $29.49 | 385,400 | — | — |
| 2011-01-21 | $29.52 | $29.52 | 472,900 | — | — |
| 2011-01-20 | $29.52 | $29.52 | 582,600 | — | — |
| 2011-01-19 | $30.84 | $30.84 | 306,200 | — | — |
| 2011-01-18 | $31.29 | $31.29 | 293,000 | — | — |
| 2011-01-14 | $30.95 | $30.95 | 241,100 | — | — |
| 2011-01-13 | $30.26 | $30.26 | 235,200 | — | — |
| 2011-01-12 | $29.82 | $29.82 | 367,400 | — | — |
| 2011-01-11 | $30.00 | $30.00 | 188,000 | — | — |
| 2011-01-10 | $30.14 | $30.14 | 233,000 | — | — |
| 2011-01-07 | $30.15 | $30.15 | 366,200 | — | — |
| 2011-01-06 | $30.62 | $30.62 | 251,800 | — | — |
| 2011-01-05 | $30.61 | $30.61 | 412,600 | — | — |
| 2011-01-04 | $29.45 | $29.45 | 392,200 | — | — |
| 2011-01-03 | $29.48 | $29.48 | 417,900 | — | — |