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
- 1980-03-17 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 | $34.04 | $46.27 | 321,800 | — | — |
| 2011-12-29 | $34.47 | $46.85 | 557,000 | — | — |
| 2011-12-28 | $33.62 | $45.69 | 419,800 | — | — |
| 2011-12-27 | $34.31 | $46.64 | 495,800 | — | — |
| 2011-12-23 | $34.24 | $46.53 | 797,600 | — | — |
| 2011-12-22 | $34.06 | $46.30 | 460,400 | — | — |
| 2011-12-21 | $34.02 | $46.24 | 699,200 | — | — |
| 2011-12-20 | $34.04 | $46.28 | 978,800 | — | — |
| 2011-12-19 | $33.48 | $45.51 | 519,800 | — | — |
| 2011-12-16 | $34.01 | $46.23 | 1,522,200 | — | — |
| 2011-12-15 | $33.49 | $45.53 | 623,200 | — | — |
| 2011-12-14 | $33.29 | $45.25 | 674,000 | — | — |
| 2011-12-13 | $34.15 | $46.41 | 1,303,400 | — | — |
| 2011-12-12 | $34.38 | $46.73 | 831,400 | — | — |
| 2011-12-09 | $34.88 | $47.41 | 865,200 | — | — |
| 2011-12-08 | $33.72 | $45.83 | 697,800 | — | — |
| 2011-12-07 | $34.45 | $46.82 | 614,200 | — | — |
| 2011-12-06 | $34.55 | $46.96 | 863,000 | — | — |
| 2011-12-05 | $34.01 | $46.23 | 507,200 | — | — |
| 2011-12-02 | $33.42 | $45.43 | 561,000 | — | — |
| 2011-12-01 | $33.82 | $45.97 | 629,600 | — | — |
| 2011-11-30 | $34.17 | $46.35 | 914,800 | — | — |
| 2011-11-29 | $32.33 | $43.85 | 473,600 | — | — |
| 2011-11-28 | $32.18 | $43.64 | 583,800 | — | — |
| 2011-11-25 | $30.97 | $42.00 | 279,000 | — | — |
| 2011-11-23 | $31.33 | $42.49 | 500,200 | — | — |
| 2011-11-22 | $32.33 | $43.85 | 459,800 | — | — |
| 2011-11-21 | $32.40 | $43.95 | 695,400 | — | — |
| 2011-11-18 | $33.12 | $44.91 | 863,800 | — | — |
| 2011-11-17 | $32.85 | $44.55 | 1,151,400 | — | — |
| 2011-11-16 | $34.07 | $46.21 | 662,600 | — | — |
| 2011-11-15 | $34.26 | $46.47 | 752,200 | — | — |
| 2011-11-14 | $33.82 | $45.87 | 589,400 | — | — |
| 2011-11-11 | $33.74 | $45.77 | 386,000 | — | — |
| 2011-11-10 | $32.88 | $44.59 | 491,200 | — | — |
| 2011-11-09 | $32.28 | $43.77 | 560,000 | — | — |
| 2011-11-08 | $33.75 | $45.77 | 545,200 | — | — |
| 2011-11-07 | $33.19 | $45.01 | 497,000 | — | — |
| 2011-11-04 | $33.36 | $45.25 | 801,000 | — | — |
| 2011-11-03 | $32.87 | $44.57 | 490,600 | — | — |
| 2011-11-02 | $31.88 | $43.24 | 580,600 | — | — |
| 2011-11-01 | $30.82 | $41.80 | 739,400 | — | — |
| 2011-10-31 | $32.03 | $43.43 | 519,200 | — | — |
| 2011-10-28 | $32.70 | $44.34 | 463,400 | — | — |
| 2011-10-27 | $32.72 | $44.38 | 776,200 | — | — |
| 2011-10-26 | $31.88 | $43.23 | 433,600 | — | — |
| 2011-10-25 | $31.32 | $42.47 | 871,400 | — | — |
| 2011-10-24 | $31.67 | $42.95 | 462,200 | — | — |
| 2011-10-21 | $30.96 | $41.98 | 352,200 | — | — |
| 2011-10-20 | $30.16 | $40.90 | 623,400 | — | — |
| 2011-10-19 | $30.25 | $41.03 | 482,400 | — | — |
| 2011-10-18 | $30.46 | $41.31 | 525,000 | — | — |
| 2011-10-17 | $29.82 | $40.44 | 626,600 | — | — |
| 2011-10-14 | $30.49 | $41.35 | 653,600 | — | — |
| 2011-10-13 | $29.96 | $40.63 | 662,000 | — | — |
| 2011-10-12 | $29.74 | $40.33 | 725,600 | — | — |
| 2011-10-11 | $29.38 | $39.84 | 656,800 | — | — |
| 2011-10-10 | $29.13 | $39.51 | 268,400 | — | — |
| 2011-10-07 | $28.33 | $38.42 | 342,000 | — | — |
| 2011-10-06 | $28.57 | $38.74 | 556,000 | — | — |
| 2011-10-05 | $28.13 | $38.14 | 422,000 | — | — |
| 2011-10-04 | $27.65 | $37.49 | 831,800 | — | — |
| 2011-10-03 | $26.17 | $35.50 | 872,000 | — | — |
| 2011-09-30 | $27.40 | $37.16 | 818,000 | — | — |
| 2011-09-29 | $28.00 | $37.98 | 857,000 | — | — |
| 2011-09-28 | $27.50 | $37.30 | 746,600 | — | — |
| 2011-09-27 | $28.47 | $38.61 | 482,800 | — | — |
| 2011-09-26 | $28.21 | $38.25 | 1,003,200 | — | — |
| 2011-09-23 | $27.73 | $37.60 | 1,000,400 | — | — |
| 2011-09-22 | $27.54 | $37.34 | 1,227,000 | — | — |
| 2011-09-21 | $27.96 | $37.92 | 662,600 | — | — |
| 2011-09-20 | $28.64 | $38.84 | 536,000 | — | — |
| 2011-09-19 | $28.99 | $39.31 | 361,400 | — | — |
| 2011-09-16 | $29.04 | $39.39 | 977,600 | — | — |
| 2011-09-15 | $29.20 | $39.60 | 580,000 | — | — |
| 2011-09-14 | $28.86 | $39.14 | 382,200 | — | — |
| 2011-09-13 | $28.29 | $38.36 | 424,400 | — | — |
| 2011-09-12 | $27.67 | $37.53 | 602,800 | — | — |
| 2011-09-09 | $27.62 | $37.45 | 834,800 | — | — |
| 2011-09-08 | $28.67 | $38.88 | 612,800 | — | — |
| 2011-09-07 | $28.95 | $39.26 | 499,400 | — | — |
| 2011-09-06 | $27.89 | $37.82 | 616,400 | — | — |
| 2011-09-02 | $27.99 | $37.96 | 637,200 | — | — |
| 2011-09-01 | $28.65 | $38.85 | 445,600 | — | — |
| 2011-08-31 | $29.49 | $40.00 | 750,600 | — | — |
| 2011-08-30 | $29.48 | $39.98 | 757,200 | — | — |
| 2011-08-29 | $28.81 | $39.07 | 1,404,400 | — | — |
| 2011-08-26 | $26.81 | $36.35 | 557,600 | — | — |
| 2011-08-25 | $25.83 | $35.04 | 520,400 | — | — |
| 2011-08-24 | $26.41 | $35.82 | 289,800 | — | — |
| 2011-08-23 | $25.85 | $35.06 | 693,600 | — | — |
| 2011-08-22 | $24.76 | $33.58 | 463,200 | — | — |
| 2011-08-19 | $24.51 | $33.14 | 858,200 | — | — |
| 2011-08-18 | $25.23 | $34.11 | 808,000 | — | — |
| 2011-08-17 | $26.67 | $36.06 | 271,200 | — | — |
| 2011-08-16 | $26.76 | $36.18 | 440,800 | — | — |
| 2011-08-15 | $27.31 | $36.93 | 348,600 | — | — |
| 2011-08-12 | $26.87 | $36.33 | 700,200 | — | — |
| 2011-08-11 | $26.36 | $35.63 | 649,400 | — | — |
| 2011-08-10 | $24.55 | $33.19 | 856,600 | — | — |
| 2011-08-09 | $25.70 | $34.74 | 1,645,600 | — | — |
| 2011-08-08 | $23.31 | $31.52 | 1,193,600 | — | — |
| 2011-08-05 | $25.54 | $34.53 | 1,345,200 | — | — |
| 2011-08-04 | $25.50 | $34.48 | 1,143,400 | — | — |
| 2011-08-03 | $27.13 | $36.68 | 692,000 | — | — |
| 2011-08-02 | $26.72 | $36.13 | 728,800 | — | — |
| 2011-08-01 | $27.65 | $37.38 | 797,800 | — | — |
| 2011-07-29 | $27.69 | $37.44 | 663,800 | — | — |
| 2011-07-28 | $27.84 | $37.64 | 917,600 | — | — |
| 2011-07-27 | $28.45 | $38.46 | 449,000 | — | — |
| 2011-07-26 | $29.46 | $39.83 | 412,400 | — | — |
| 2011-07-25 | $30.17 | $40.79 | 528,600 | — | — |
| 2011-07-22 | $30.06 | $40.64 | 242,200 | — | — |
| 2011-07-21 | $30.06 | $40.64 | 343,400 | — | — |
| 2011-07-20 | $29.90 | $40.43 | 242,400 | — | — |
| 2011-07-19 | $30.09 | $40.69 | 257,600 | — | — |
| 2011-07-18 | $29.48 | $39.86 | 505,200 | — | — |
| 2011-07-15 | $29.75 | $40.23 | 350,200 | — | — |
| 2011-07-14 | $29.45 | $39.82 | 535,000 | — | — |
| 2011-07-13 | $29.85 | $40.36 | 605,400 | — | — |
| 2011-07-12 | $29.81 | $40.30 | 519,600 | — | — |
| 2011-07-11 | $30.20 | $40.83 | 648,400 | — | — |
| 2011-07-08 | $30.96 | $41.86 | 435,000 | — | — |
| 2011-07-07 | $31.29 | $42.31 | 360,000 | — | — |
| 2011-07-06 | $31.14 | $42.10 | 433,000 | — | — |
| 2011-07-05 | $30.87 | $41.74 | 327,600 | — | — |
| 2011-07-01 | $30.92 | $41.81 | 429,200 | — | — |
| 2011-06-30 | $30.34 | $41.02 | 479,400 | — | — |
| 2011-06-29 | $30.05 | $40.63 | 512,600 | — | — |
| 2011-06-28 | $29.76 | $40.24 | 366,200 | — | — |
| 2011-06-27 | $29.31 | $39.62 | 673,600 | — | — |
| 2011-06-24 | $29.05 | $39.27 | 984,200 | — | — |
| 2011-06-23 | $29.09 | $39.33 | 1,180,000 | — | — |
| 2011-06-22 | $28.76 | $38.89 | 1,010,000 | — | — |
| 2011-06-21 | $28.95 | $39.14 | 673,000 | — | — |
| 2011-06-20 | $28.11 | $38.01 | 590,800 | — | — |
| 2011-06-17 | $27.66 | $37.40 | 878,800 | — | — |
| 2011-06-16 | $27.55 | $37.25 | 601,200 | — | — |
| 2011-06-15 | $27.50 | $37.18 | 857,800 | — | — |
| 2011-06-14 | $27.95 | $37.78 | 454,400 | — | — |
| 2011-06-13 | $27.35 | $36.98 | 559,600 | — | — |
| 2011-06-10 | $27.43 | $37.09 | 729,000 | — | — |
| 2011-06-09 | $27.84 | $37.65 | 847,200 | — | — |
| 2011-06-08 | $27.57 | $37.27 | 438,000 | — | — |
| 2011-06-07 | $27.84 | $37.54 | 573,400 | — | — |
| 2011-06-06 | $28.00 | $37.76 | 678,800 | — | — |
| 2011-06-03 | $28.33 | $38.20 | 437,800 | — | — |
| 2011-06-02 | $28.85 | $38.90 | 380,600 | — | — |
| 2011-06-01 | $28.66 | $38.64 | 545,200 | — | — |
| 2011-05-31 | $29.86 | $40.26 | 968,000 | — | — |
| 2011-05-27 | $29.38 | $39.62 | 340,200 | — | — |
| 2011-05-26 | $29.14 | $39.29 | 567,400 | — | — |
| 2011-05-25 | $28.92 | $38.99 | 1,034,600 | — | — |
| 2011-05-24 | $28.92 | $39.00 | 833,800 | — | — |
| 2011-05-23 | $29.39 | $39.62 | 795,200 | — | — |
| 2011-05-20 | $30.14 | $40.64 | 938,800 | — | — |
| 2011-05-19 | $30.50 | $41.14 | 420,400 | — | — |
| 2011-05-18 | $30.09 | $40.58 | 312,400 | — | — |
| 2011-05-17 | $29.63 | $39.95 | 482,800 | — | — |
| 2011-05-16 | $30.17 | $40.68 | 497,400 | — | — |
| 2011-05-13 | $30.17 | $40.69 | 268,000 | — | — |
| 2011-05-12 | $30.53 | $41.17 | 352,000 | — | — |
| 2011-05-11 | $30.03 | $40.49 | 241,200 | — | — |
| 2011-05-10 | $30.61 | $41.27 | 252,600 | — | — |
| 2011-05-09 | $30.18 | $40.70 | 400,000 | — | — |
| 2011-05-06 | $30.11 | $40.60 | 379,200 | — | — |
| 2011-05-05 | $29.88 | $40.29 | 433,400 | — | — |
| 2011-05-04 | $29.80 | $40.18 | 244,000 | — | — |
| 2011-05-03 | $30.25 | $40.79 | 420,000 | — | — |
| 2011-05-02 | $30.42 | $41.02 | 340,000 | — | — |
| 2011-04-29 | $30.62 | $41.28 | 304,000 | — | — |
| 2011-04-28 | $30.33 | $40.89 | 348,600 | — | — |
| 2011-04-27 | $30.21 | $40.74 | 656,400 | — | — |
| 2011-04-26 | $30.09 | $40.58 | 450,200 | — | — |
| 2011-04-25 | $29.26 | $39.46 | 211,200 | — | — |
| 2011-04-21 | $29.65 | $39.98 | 120,000 | — | — |
| 2011-04-20 | $29.49 | $39.76 | 308,600 | — | — |
| 2011-04-19 | $28.94 | $39.02 | 275,200 | — | — |
| 2011-04-18 | $28.76 | $38.79 | 515,600 | — | — |
| 2011-04-15 | $29.55 | $39.85 | 266,000 | — | — |
| 2011-04-14 | $29.42 | $39.67 | 376,800 | — | — |
| 2011-04-13 | $29.59 | $39.90 | 439,800 | — | — |
| 2011-04-12 | $29.53 | $39.82 | 694,800 | — | — |
| 2011-04-11 | $30.34 | $40.92 | 453,000 | — | — |
| 2011-04-08 | $30.66 | $41.34 | 443,800 | — | — |
| 2011-04-07 | $31.00 | $41.80 | 331,400 | — | — |
| 2011-04-06 | $31.26 | $42.16 | 336,600 | — | — |
| 2011-04-05 | $31.17 | $42.03 | 343,000 | — | — |
| 2011-04-04 | $31.01 | $41.82 | 471,600 | — | — |
| 2011-04-01 | $30.91 | $41.67 | 590,200 | — | — |
| 2011-03-31 | $30.65 | $41.32 | 721,000 | — | — |
| 2011-03-30 | $30.84 | $41.59 | 567,000 | — | — |
| 2011-03-29 | $30.53 | $41.16 | 461,800 | — | — |
| 2011-03-28 | $29.90 | $40.32 | 238,200 | — | — |
| 2011-03-25 | $30.08 | $40.57 | 239,600 | — | — |
| 2011-03-24 | $29.95 | $40.39 | 300,400 | — | — |
| 2011-03-23 | $29.64 | $39.97 | 465,200 | — | — |
| 2011-03-22 | $29.80 | $40.18 | 273,400 | — | — |
| 2011-03-21 | $30.14 | $40.64 | 586,600 | — | — |
| 2011-03-18 | $29.27 | $39.47 | 797,800 | — | — |
| 2011-03-17 | $28.50 | $38.42 | 747,600 | — | — |
| 2011-03-16 | $28.27 | $38.12 | 767,800 | — | — |
| 2011-03-15 | $28.29 | $38.14 | 878,000 | — | — |
| 2011-03-14 | $28.31 | $38.18 | 301,200 | — | — |
| 2011-03-11 | $28.39 | $38.28 | 360,400 | — | — |
| 2011-03-10 | $27.94 | $37.68 | 454,000 | — | — |
| 2011-03-09 | $28.89 | $38.96 | 474,000 | — | — |
| 2011-03-08 | $28.74 | $38.76 | 356,200 | — | — |
| 2011-03-07 | $28.32 | $38.18 | 735,600 | — | — |
| 2011-03-04 | $28.41 | $38.30 | 344,400 | — | — |
| 2011-03-03 | $28.68 | $38.67 | 525,200 | — | — |
| 2011-03-02 | $27.70 | $37.35 | 424,600 | — | — |
| 2011-03-01 | $27.59 | $37.21 | 641,200 | — | — |
| 2011-02-28 | $28.15 | $37.96 | 615,800 | — | — |
| 2011-02-25 | $27.96 | $37.70 | 457,200 | — | — |
| 2011-02-24 | $27.52 | $37.11 | 725,000 | — | — |
| 2011-02-23 | $27.51 | $37.10 | 1,042,000 | — | — |
| 2011-02-22 | $28.57 | $38.43 | 940,200 | — | — |
| 2011-02-18 | $28.86 | $38.83 | 889,000 | — | — |
| 2011-02-17 | $28.72 | $38.64 | 1,061,200 | — | — |
| 2011-02-16 | $29.17 | $39.25 | 1,543,000 | — | — |
| 2011-02-15 | $30.89 | $41.56 | 1,003,800 | — | — |
| 2011-02-14 | $30.59 | $41.16 | 722,400 | — | — |
| 2011-02-11 | $30.35 | $40.83 | 774,600 | — | — |
| 2011-02-10 | $29.96 | $40.30 | 534,000 | — | — |
| 2011-02-09 | $29.87 | $40.18 | 296,400 | — | — |
| 2011-02-08 | $29.97 | $40.32 | 224,200 | — | — |
| 2011-02-07 | $29.78 | $40.07 | 355,800 | — | — |
| 2011-02-04 | $29.72 | $39.98 | 348,600 | — | — |
| 2011-02-03 | $29.36 | $39.50 | 332,000 | — | — |
| 2011-02-02 | $29.37 | $39.51 | 316,400 | — | — |
| 2011-02-01 | $29.63 | $39.86 | 675,200 | — | — |
| 2011-01-31 | $29.30 | $39.42 | 471,200 | — | — |
| 2011-01-28 | $29.02 | $39.04 | 232,800 | — | — |
| 2011-01-27 | $29.58 | $39.80 | 369,400 | — | — |
| 2011-01-26 | $29.70 | $39.96 | 372,200 | — | — |
| 2011-01-25 | $29.40 | $39.55 | 374,000 | — | — |
| 2011-01-24 | $29.66 | $39.90 | 321,400 | — | — |
| 2011-01-21 | $29.17 | $39.25 | 607,400 | — | — |
| 2011-01-20 | $29.44 | $39.61 | 512,000 | — | — |
| 2011-01-19 | $29.71 | $39.97 | 333,600 | — | — |
| 2011-01-18 | $30.01 | $40.38 | 712,000 | — | — |
| 2011-01-14 | $29.78 | $40.06 | 325,800 | — | — |
| 2011-01-13 | $29.84 | $40.15 | 237,600 | — | — |
| 2011-01-12 | $29.97 | $40.32 | 236,800 | — | — |
| 2011-01-11 | $29.74 | $40.01 | 524,400 | — | — |
| 2011-01-10 | $29.52 | $39.72 | 524,200 | — | — |
| 2011-01-07 | $29.14 | $39.21 | 482,400 | — | — |
| 2011-01-06 | $28.96 | $38.96 | 359,000 | — | — |
| 2011-01-05 | $29.22 | $39.31 | 478,400 | — | — |
| 2011-01-04 | $29.08 | $39.12 | 587,800 | — | — |
| 2011-01-03 | $29.50 | $39.69 | 311,200 | — | — |