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
- 1987-07-22 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 | $35.84 | $40.34 | 182,600 | — | — |
| 2011-12-29 | $36.66 | $41.26 | 118,300 | — | — |
| 2011-12-28 | $35.98 | $40.50 | 210,900 | — | — |
| 2011-12-27 | $36.80 | $41.42 | 123,300 | — | — |
| 2011-12-23 | $36.47 | $41.05 | 141,000 | — | — |
| 2011-12-22 | $36.35 | $40.91 | 184,300 | — | — |
| 2011-12-21 | $36.40 | $40.97 | 218,000 | — | — |
| 2011-12-20 | $37.16 | $41.82 | 331,400 | — | — |
| 2011-12-19 | $35.23 | $39.65 | 351,700 | — | — |
| 2011-12-16 | $36.38 | $40.95 | 770,500 | — | — |
| 2011-12-15 | $36.12 | $40.65 | 260,200 | — | — |
| 2011-12-14 | $35.76 | $40.25 | 363,800 | — | — |
| 2011-12-13 | $35.99 | $40.51 | 297,300 | — | — |
| 2011-12-12 | $36.96 | $41.60 | 344,900 | — | — |
| 2011-12-09 | $37.92 | $42.66 | 497,000 | — | — |
| 2011-12-08 | $36.38 | $40.92 | 526,300 | — | — |
| 2011-12-07 | $37.26 | $41.91 | 351,600 | — | — |
| 2011-12-06 | $36.50 | $41.06 | 469,200 | — | — |
| 2011-12-05 | $37.31 | $41.97 | 422,700 | — | — |
| 2011-12-02 | $36.62 | $41.19 | 390,300 | — | — |
| 2011-12-01 | $35.93 | $40.42 | 377,500 | — | — |
| 2011-11-30 | $36.37 | $40.91 | 694,900 | — | — |
| 2011-11-29 | $34.12 | $38.38 | 245,100 | — | — |
| 2011-11-28 | $34.28 | $38.56 | 300,600 | — | — |
| 2011-11-25 | $32.80 | $36.90 | 192,400 | — | — |
| 2011-11-23 | $33.16 | $37.30 | 424,400 | — | — |
| 2011-11-22 | $33.84 | $38.07 | 374,100 | — | — |
| 2011-11-21 | $33.67 | $37.88 | 413,800 | — | — |
| 2011-11-18 | $34.36 | $38.65 | 374,500 | — | — |
| 2011-11-17 | $33.56 | $37.75 | 228,600 | — | — |
| 2011-11-16 | $33.98 | $38.22 | 296,800 | — | — |
| 2011-11-15 | $35.14 | $39.53 | 333,300 | — | — |
| 2011-11-14 | $34.08 | $38.34 | 652,800 | — | — |
| 2011-11-11 | $35.03 | $39.41 | 630,800 | — | — |
| 2011-11-10 | $34.67 | $39.00 | 401,400 | — | — |
| 2011-11-09 | $33.52 | $37.71 | 527,300 | — | — |
| 2011-11-08 | $35.03 | $39.41 | 697,700 | — | — |
| 2011-11-07 | $33.73 | $37.94 | 781,000 | — | — |
| 2011-11-04 | $33.98 | $38.22 | 556,600 | — | — |
| 2011-11-03 | $33.99 | $38.24 | 1,590,900 | — | — |
| 2011-11-02 | $27.18 | $30.57 | 328,000 | — | — |
| 2011-11-01 | $25.92 | $29.16 | 312,900 | — | — |
| 2011-10-31 | $27.35 | $30.77 | 307,000 | — | — |
| 2011-10-28 | $28.38 | $31.92 | 244,500 | — | — |
| 2011-10-27 | $28.95 | $32.57 | 402,200 | — | — |
| 2011-10-26 | $27.21 | $30.61 | 289,700 | — | — |
| 2011-10-25 | $26.60 | $29.92 | 334,800 | — | — |
| 2011-10-24 | $27.10 | $30.48 | 291,200 | — | — |
| 2011-10-21 | $26.19 | $29.46 | 328,800 | — | — |
| 2011-10-20 | $25.96 | $29.20 | 263,000 | — | — |
| 2011-10-19 | $25.42 | $28.60 | 244,200 | — | — |
| 2011-10-18 | $25.99 | $29.24 | 310,500 | — | — |
| 2011-10-17 | $25.05 | $28.18 | 362,800 | — | — |
| 2011-10-14 | $25.87 | $29.10 | 199,600 | — | — |
| 2011-10-13 | $25.02 | $28.15 | 270,700 | — | — |
| 2011-10-12 | $25.32 | $28.48 | 379,800 | — | — |
| 2011-10-11 | $24.61 | $27.68 | 358,700 | — | — |
| 2011-10-10 | $24.22 | $27.25 | 249,300 | — | — |
| 2011-10-07 | $23.10 | $25.99 | 340,300 | — | — |
| 2011-10-06 | $23.59 | $26.54 | 437,400 | — | — |
| 2011-10-05 | $22.88 | $25.74 | 500,000 | — | — |
| 2011-10-04 | $21.59 | $24.29 | 907,600 | — | — |
| 2011-10-03 | $20.26 | $22.79 | 493,900 | — | — |
| 2011-09-30 | $21.83 | $24.56 | 294,900 | — | — |
| 2011-09-29 | $22.70 | $25.54 | 510,700 | — | — |
| 2011-09-28 | $22.14 | $24.91 | 425,000 | — | — |
| 2011-09-27 | $23.03 | $25.91 | 717,300 | — | — |
| 2011-09-26 | $22.30 | $25.09 | 563,800 | — | — |
| 2011-09-23 | $21.67 | $24.38 | 424,300 | — | — |
| 2011-09-22 | $21.19 | $23.84 | 324,800 | — | — |
| 2011-09-21 | $22.30 | $25.09 | 258,800 | — | — |
| 2011-09-20 | $23.30 | $26.21 | 359,200 | — | — |
| 2011-09-19 | $23.59 | $26.54 | 331,600 | — | — |
| 2011-09-16 | $24.50 | $27.56 | 612,100 | — | — |
| 2011-09-15 | $24.90 | $28.01 | 369,600 | — | — |
| 2011-09-14 | $24.82 | $27.92 | 247,100 | — | — |
| 2011-09-13 | $24.43 | $27.48 | 472,400 | — | — |
| 2011-09-12 | $23.55 | $26.49 | 320,300 | — | — |
| 2011-09-09 | $22.91 | $25.77 | 392,200 | — | — |
| 2011-09-08 | $23.96 | $26.95 | 328,400 | — | — |
| 2011-09-07 | $25.05 | $28.18 | 397,900 | — | — |
| 2011-09-06 | $23.82 | $26.77 | 353,800 | — | — |
| 2011-09-02 | $23.85 | $26.81 | 294,500 | — | — |
| 2011-09-01 | $24.96 | $28.05 | 537,500 | — | — |
| 2011-08-31 | $25.55 | $28.72 | 551,100 | — | — |
| 2011-08-30 | $25.80 | $29.00 | 667,300 | — | — |
| 2011-08-29 | $26.27 | $29.53 | 609,400 | — | — |
| 2011-08-26 | $25.64 | $28.82 | 257,800 | — | — |
| 2011-08-25 | $25.40 | $28.55 | 479,900 | — | — |
| 2011-08-24 | $26.08 | $29.31 | 222,700 | — | — |
| 2011-08-23 | $25.65 | $28.83 | 519,600 | — | — |
| 2011-08-22 | $24.57 | $27.62 | 481,100 | — | — |
| 2011-08-19 | $24.49 | $27.53 | 583,000 | — | — |
| 2011-08-18 | $25.23 | $28.36 | 709,400 | — | — |
| 2011-08-17 | $26.74 | $30.05 | 587,100 | — | — |
| 2011-08-16 | $26.31 | $29.57 | 428,200 | — | — |
| 2011-08-15 | $26.34 | $29.61 | 540,800 | — | — |
| 2011-08-12 | $25.70 | $28.89 | 327,700 | — | — |
| 2011-08-11 | $25.46 | $28.62 | 758,500 | — | — |
| 2011-08-10 | $24.81 | $27.89 | 787,700 | — | — |
| 2011-08-09 | $26.05 | $29.28 | 934,300 | — | — |
| 2011-08-08 | $24.40 | $27.42 | 828,800 | — | — |
| 2011-08-05 | $26.58 | $29.87 | 800,000 | — | — |
| 2011-08-04 | $28.00 | $31.47 | 1,224,000 | — | — |
| 2011-08-03 | $29.38 | $33.02 | 263,300 | — | — |
| 2011-08-02 | $29.03 | $32.63 | 278,300 | — | — |
| 2011-08-01 | $29.87 | $33.57 | 360,700 | — | — |
| 2011-07-29 | $29.75 | $33.44 | 322,600 | — | — |
| 2011-07-28 | $29.36 | $33.00 | 238,200 | — | — |
| 2011-07-27 | $28.96 | $32.55 | 209,900 | — | — |
| 2011-07-26 | $29.54 | $33.20 | 165,400 | — | — |
| 2011-07-25 | $29.91 | $33.62 | 126,500 | — | — |
| 2011-07-22 | $30.16 | $33.90 | 151,300 | — | — |
| 2011-07-21 | $30.33 | $34.09 | 195,000 | — | — |
| 2011-07-20 | $30.26 | $34.01 | 226,300 | — | — |
| 2011-07-19 | $30.15 | $33.89 | 250,500 | — | — |
| 2011-07-18 | $29.72 | $33.40 | 285,500 | — | — |
| 2011-07-15 | $30.05 | $33.77 | 231,900 | — | — |
| 2011-07-14 | $30.06 | $33.79 | 261,400 | — | — |
| 2011-07-13 | $30.32 | $34.08 | 214,400 | — | — |
| 2011-07-12 | $30.00 | $33.72 | 203,800 | — | — |
| 2011-07-11 | $29.99 | $33.71 | 275,800 | — | — |
| 2011-07-08 | $30.53 | $34.31 | 261,100 | — | — |
| 2011-07-07 | $30.89 | $34.72 | 558,700 | — | — |
| 2011-07-06 | $30.49 | $34.27 | 316,700 | — | — |
| 2011-07-05 | $30.18 | $33.92 | 182,200 | — | — |
| 2011-07-01 | $30.49 | $34.27 | 232,100 | — | — |
| 2011-06-30 | $30.20 | $33.94 | 275,500 | — | — |
| 2011-06-29 | $29.99 | $33.71 | 351,600 | — | — |
| 2011-06-28 | $29.98 | $33.70 | 447,500 | — | — |
| 2011-06-27 | $29.29 | $32.92 | 209,200 | — | — |
| 2011-06-24 | $28.98 | $32.57 | 760,300 | — | — |
| 2011-06-23 | $29.25 | $32.88 | 290,300 | — | — |
| 2011-06-22 | $29.53 | $33.19 | 261,300 | — | — |
| 2011-06-21 | $29.70 | $33.38 | 339,900 | — | — |
| 2011-06-20 | $28.96 | $32.55 | 179,600 | — | — |
| 2011-06-17 | $28.65 | $32.20 | 469,000 | — | — |
| 2011-06-16 | $28.35 | $31.86 | 243,300 | — | — |
| 2011-06-15 | $28.26 | $31.76 | 256,300 | — | — |
| 2011-06-14 | $28.81 | $32.38 | 535,700 | — | — |
| 2011-06-13 | $28.36 | $31.88 | 282,200 | — | — |
| 2011-06-10 | $28.27 | $31.77 | 220,100 | — | — |
| 2011-06-09 | $28.60 | $32.15 | 286,000 | — | — |
| 2011-06-08 | $28.26 | $31.76 | 297,700 | — | — |
| 2011-06-07 | $28.60 | $32.15 | 350,400 | — | — |
| 2011-06-06 | $28.27 | $31.77 | 306,800 | — | — |
| 2011-06-03 | $28.17 | $31.66 | 275,400 | — | — |
| 2011-06-02 | $28.73 | $32.29 | 226,300 | — | — |
| 2011-06-01 | $28.37 | $31.89 | 445,700 | — | — |
| 2011-05-31 | $29.25 | $32.88 | 585,700 | — | — |
| 2011-05-27 | $28.99 | $32.58 | 193,600 | — | — |
| 2011-05-26 | $28.98 | $32.57 | 215,400 | — | — |
| 2011-05-25 | $28.80 | $32.37 | 326,800 | — | — |
| 2011-05-24 | $28.39 | $31.91 | 188,000 | — | — |
| 2011-05-23 | $28.74 | $32.30 | 389,200 | — | — |
| 2011-05-20 | $28.73 | $32.27 | 247,600 | — | — |
| 2011-05-19 | $28.89 | $32.45 | 303,500 | — | — |
| 2011-05-18 | $28.90 | $32.46 | 853,300 | — | — |
| 2011-05-17 | $28.61 | $32.13 | 194,100 | — | — |
| 2011-05-16 | $28.64 | $32.17 | 255,400 | — | — |
| 2011-05-13 | $28.96 | $32.53 | 244,800 | — | — |
| 2011-05-12 | $29.28 | $32.89 | 451,000 | — | — |
| 2011-05-11 | $29.21 | $32.81 | 414,700 | — | — |
| 2011-05-10 | $29.81 | $33.48 | 187,100 | — | — |
| 2011-05-09 | $29.16 | $32.75 | 516,300 | — | — |
| 2011-05-06 | $28.50 | $32.01 | 249,900 | — | — |
| 2011-05-05 | $28.60 | $32.12 | 312,700 | — | — |
| 2011-05-04 | $29.10 | $32.68 | 270,000 | — | — |
| 2011-05-03 | $29.15 | $32.74 | 279,000 | — | — |
| 2011-05-02 | $29.22 | $32.82 | 357,700 | — | — |
| 2011-04-29 | $29.88 | $33.56 | 164,000 | — | — |
| 2011-04-28 | $29.74 | $33.40 | 116,800 | — | — |
| 2011-04-27 | $29.73 | $33.39 | 163,300 | — | — |
| 2011-04-26 | $29.45 | $33.08 | 160,700 | — | — |
| 2011-04-25 | $29.34 | $32.95 | 193,500 | — | — |
| 2011-04-21 | $29.69 | $33.35 | 76,000 | — | — |
| 2011-04-20 | $29.68 | $33.34 | 277,500 | — | — |
| 2011-04-19 | $28.90 | $32.46 | 227,700 | — | — |
| 2011-04-18 | $29.16 | $32.75 | 353,600 | — | — |
| 2011-04-15 | $30.01 | $33.71 | 215,300 | — | — |
| 2011-04-14 | $29.82 | $33.49 | 135,300 | — | — |
| 2011-04-13 | $30.00 | $33.70 | 188,900 | — | — |
| 2011-04-12 | $29.69 | $33.35 | 123,400 | — | — |
| 2011-04-11 | $29.94 | $33.63 | 328,900 | — | — |
| 2011-04-08 | $30.34 | $34.08 | 156,200 | — | — |
| 2011-04-07 | $30.74 | $34.53 | 305,500 | — | — |
| 2011-04-06 | $31.00 | $34.82 | 1,262,500 | — | — |
| 2011-04-05 | $31.21 | $35.05 | 390,100 | — | — |
| 2011-04-04 | $31.41 | $35.28 | 238,600 | — | — |
| 2011-04-01 | $31.30 | $35.16 | 326,200 | — | — |
| 2011-03-31 | $31.61 | $35.50 | 215,200 | — | — |
| 2011-03-30 | $31.29 | $35.14 | 198,300 | — | — |
| 2011-03-29 | $30.99 | $34.81 | 562,600 | — | — |
| 2011-03-28 | $31.00 | $34.82 | 260,400 | — | — |
| 2011-03-25 | $30.62 | $34.39 | 271,500 | — | — |
| 2011-03-24 | $30.49 | $34.25 | 276,800 | — | — |
| 2011-03-23 | $30.25 | $33.98 | 338,500 | — | — |
| 2011-03-22 | $30.06 | $33.76 | 265,100 | — | — |
| 2011-03-21 | $30.46 | $34.21 | 446,200 | — | — |
| 2011-03-18 | $28.97 | $32.54 | 495,900 | — | — |
| 2011-03-17 | $27.86 | $31.29 | 369,500 | — | — |
| 2011-03-16 | $27.90 | $31.34 | 363,800 | — | — |
| 2011-03-15 | $28.18 | $31.65 | 345,700 | — | — |
| 2011-03-14 | $27.97 | $31.42 | 232,500 | — | — |
| 2011-03-11 | $27.73 | $31.15 | 171,200 | — | — |
| 2011-03-10 | $27.40 | $30.78 | 223,900 | — | — |
| 2011-03-09 | $27.96 | $31.40 | 160,400 | — | — |
| 2011-03-08 | $28.13 | $31.59 | 208,800 | — | — |
| 2011-03-07 | $27.64 | $31.04 | 190,300 | — | — |
| 2011-03-04 | $27.87 | $31.30 | 272,800 | — | — |
| 2011-03-03 | $28.38 | $31.88 | 352,900 | — | — |
| 2011-03-02 | $27.92 | $31.36 | 232,600 | — | — |
| 2011-03-01 | $27.30 | $30.66 | 439,700 | — | — |
| 2011-02-28 | $27.95 | $31.39 | 345,300 | — | — |
| 2011-02-25 | $28.40 | $31.90 | 410,300 | — | — |
| 2011-02-24 | $27.41 | $30.79 | 406,600 | — | — |
| 2011-02-23 | $26.97 | $30.29 | 265,800 | — | — |
| 2011-02-22 | $27.75 | $31.17 | 637,600 | — | — |
| 2011-02-18 | $28.35 | $31.84 | 1,062,100 | — | — |
| 2011-02-17 | $28.12 | $31.58 | 2,331,800 | — | — |
| 2011-02-16 | $25.35 | $28.47 | 216,400 | — | — |
| 2011-02-15 | $25.44 | $28.57 | 109,400 | — | — |
| 2011-02-14 | $25.53 | $28.67 | 45,600 | — | — |
| 2011-02-11 | $25.64 | $28.78 | 164,600 | — | — |
| 2011-02-10 | $25.17 | $28.25 | 231,200 | — | — |
| 2011-02-09 | $25.59 | $28.72 | 227,500 | — | — |
| 2011-02-08 | $25.81 | $28.97 | 191,000 | — | — |
| 2011-02-07 | $25.61 | $28.74 | 206,900 | — | — |
| 2011-02-04 | $25.21 | $28.29 | 168,600 | — | — |
| 2011-02-03 | $25.16 | $28.24 | 277,500 | — | — |
| 2011-02-02 | $25.78 | $28.93 | 334,900 | — | — |
| 2011-02-01 | $25.87 | $29.03 | 313,600 | — | — |
| 2011-01-31 | $25.38 | $28.48 | 397,300 | — | — |
| 2011-01-28 | $25.65 | $28.79 | 484,700 | — | — |
| 2011-01-27 | $25.99 | $29.17 | 525,800 | — | — |
| 2011-01-26 | $24.77 | $27.80 | 445,300 | — | — |
| 2011-01-25 | $24.02 | $26.96 | 313,300 | — | — |
| 2011-01-24 | $23.65 | $26.54 | 292,300 | — | — |
| 2011-01-21 | $23.31 | $26.16 | 234,000 | — | — |
| 2011-01-20 | $23.55 | $26.43 | 206,700 | — | — |
| 2011-01-19 | $23.53 | $26.41 | 166,300 | — | — |
| 2011-01-18 | $24.08 | $27.02 | 231,300 | — | — |
| 2011-01-14 | $23.54 | $26.42 | 216,900 | — | — |
| 2011-01-13 | $23.16 | $25.99 | 151,400 | — | — |
| 2011-01-12 | $23.08 | $25.90 | 225,600 | — | — |
| 2011-01-11 | $22.72 | $25.50 | 335,000 | — | — |
| 2011-01-10 | $22.71 | $25.49 | 299,000 | — | — |
| 2011-01-07 | $22.52 | $25.27 | 245,100 | — | — |
| 2011-01-06 | $23.12 | $25.95 | 177,600 | — | — |
| 2011-01-05 | $23.04 | $25.86 | 177,600 | — | — |
| 2011-01-04 | $23.03 | $25.85 | 191,400 | — | — |
| 2011-01-03 | $23.56 | $26.44 | 190,300 | — | — |