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
- 1997-11-21 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 | $38.67 | $38.67 | 47,200 | — | — |
| 2011-12-29 | $38.99 | $38.99 | 78,200 | — | — |
| 2011-12-28 | $37.62 | $37.62 | 75,800 | — | — |
| 2011-12-27 | $37.47 | $37.47 | 50,400 | — | — |
| 2011-12-23 | $37.12 | $37.12 | 28,800 | — | — |
| 2011-12-22 | $36.53 | $36.53 | 42,200 | — | — |
| 2011-12-21 | $36.56 | $36.56 | 78,800 | — | — |
| 2011-12-20 | $36.29 | $36.29 | 113,800 | — | — |
| 2011-12-19 | $35.37 | $35.37 | 186,600 | — | — |
| 2011-12-16 | $35.55 | $35.55 | 383,200 | — | — |
| 2011-12-15 | $36.25 | $36.25 | 127,000 | — | — |
| 2011-12-14 | $37.26 | $37.26 | 147,600 | — | — |
| 2011-12-13 | $38.70 | $38.70 | 145,400 | — | — |
| 2011-12-12 | $40.06 | $40.06 | 158,600 | — | — |
| 2011-12-09 | $40.45 | $40.45 | 324,000 | — | — |
| 2011-12-08 | $43.92 | $43.92 | 97,400 | — | — |
| 2011-12-07 | $44.24 | $44.24 | 51,800 | — | — |
| 2011-12-06 | $43.38 | $43.38 | 63,600 | — | — |
| 2011-12-05 | $43.61 | $43.61 | 63,000 | — | — |
| 2011-12-02 | $43.22 | $43.22 | 63,600 | — | — |
| 2011-12-01 | $43.53 | $43.53 | 53,600 | — | — |
| 2011-11-30 | $45.49 | $45.49 | 149,200 | — | — |
| 2011-11-29 | $42.95 | $42.95 | 414,400 | — | — |
| 2011-11-28 | $44.11 | $44.11 | 224,200 | — | — |
| 2011-11-25 | $37.70 | $37.70 | 23,200 | — | — |
| 2011-11-23 | $39.05 | $39.05 | 39,000 | — | — |
| 2011-11-22 | $41.01 | $41.01 | 28,200 | — | — |
| 2011-11-21 | $41.23 | $41.23 | 26,600 | — | — |
| 2011-11-18 | $42.09 | $42.09 | 28,600 | — | — |
| 2011-11-17 | $41.68 | $41.68 | 63,800 | — | — |
| 2011-11-16 | $42.46 | $42.46 | 83,000 | — | — |
| 2011-11-15 | $42.01 | $42.01 | 73,200 | — | — |
| 2011-11-14 | $42.80 | $42.80 | 48,800 | — | — |
| 2011-11-11 | $41.15 | $41.15 | 27,800 | — | — |
| 2011-11-10 | $40.37 | $40.37 | 28,000 | — | — |
| 2011-11-09 | $39.30 | $39.30 | 65,200 | — | — |
| 2011-11-08 | $41.05 | $41.05 | 39,600 | — | — |
| 2011-11-07 | $40.26 | $40.26 | 27,600 | — | — |
| 2011-11-04 | $41.74 | $41.74 | 45,200 | — | — |
| 2011-11-03 | $41.28 | $41.28 | 40,800 | — | — |
| 2011-11-02 | $39.53 | $39.53 | 56,800 | — | — |
| 2011-11-01 | $39.76 | $39.76 | 90,400 | — | — |
| 2011-10-31 | $39.29 | $39.29 | 106,400 | — | — |
| 2011-10-28 | $41.39 | $41.39 | 134,400 | — | — |
| 2011-10-27 | $39.25 | $39.25 | 122,800 | — | — |
| 2011-10-26 | $35.51 | $35.51 | 161,600 | — | — |
| 2011-10-25 | $33.40 | $33.40 | 77,600 | — | — |
| 2011-10-24 | $36.62 | $36.62 | 35,800 | — | — |
| 2011-10-21 | $35.12 | $35.12 | 51,600 | — | — |
| 2011-10-20 | $33.97 | $33.97 | 48,800 | — | — |
| 2011-10-19 | $33.58 | $33.58 | 42,400 | — | — |
| 2011-10-18 | $34.47 | $34.47 | 47,200 | — | — |
| 2011-10-17 | $33.12 | $33.12 | 70,600 | — | — |
| 2011-10-14 | $34.15 | $34.15 | 37,400 | — | — |
| 2011-10-13 | $33.42 | $33.42 | 104,000 | — | — |
| 2011-10-12 | $33.38 | $33.38 | 44,400 | — | — |
| 2011-10-11 | $33.31 | $33.31 | 42,600 | — | — |
| 2011-10-10 | $33.67 | $33.67 | 61,800 | — | — |
| 2011-10-07 | $32.00 | $32.00 | 90,000 | — | — |
| 2011-10-06 | $32.38 | $32.38 | 70,200 | — | — |
| 2011-10-05 | $31.42 | $31.42 | 184,600 | — | — |
| 2011-10-04 | $29.97 | $29.97 | 113,200 | — | — |
| 2011-10-03 | $26.25 | $26.25 | 97,200 | — | — |
| 2011-09-30 | $28.15 | $28.15 | 86,600 | — | — |
| 2011-09-29 | $29.30 | $29.30 | 145,200 | — | — |
| 2011-09-28 | $28.83 | $28.83 | 60,800 | — | — |
| 2011-09-27 | $31.05 | $31.05 | 123,400 | — | — |
| 2011-09-26 | $29.88 | $29.88 | 72,800 | — | — |
| 2011-09-23 | $29.52 | $29.52 | 126,000 | — | — |
| 2011-09-22 | $30.09 | $30.09 | 165,000 | — | — |
| 2011-09-21 | $30.03 | $30.03 | 109,600 | — | — |
| 2011-09-20 | $31.83 | $31.83 | 94,600 | — | — |
| 2011-09-19 | $32.47 | $32.47 | 60,400 | — | — |
| 2011-09-16 | $32.42 | $32.42 | 256,800 | — | — |
| 2011-09-15 | $33.31 | $33.31 | 88,600 | — | — |
| 2011-09-14 | $33.07 | $33.07 | 82,800 | — | — |
| 2011-09-13 | $33.27 | $33.27 | 67,400 | — | — |
| 2011-09-12 | $32.67 | $32.67 | 45,400 | — | — |
| 2011-09-09 | $31.83 | $31.83 | 68,200 | — | — |
| 2011-09-08 | $33.04 | $33.04 | 102,600 | — | — |
| 2011-09-07 | $34.40 | $34.40 | 62,800 | — | — |
| 2011-09-06 | $32.24 | $32.24 | 94,800 | — | — |
| 2011-09-02 | $32.59 | $32.59 | 70,400 | — | — |
| 2011-09-01 | $35.37 | $35.37 | 79,800 | — | — |
| 2011-08-31 | $36.85 | $36.85 | 160,200 | — | — |
| 2011-08-30 | $35.66 | $35.66 | 610,200 | — | — |
| 2011-08-29 | $33.79 | $33.79 | 169,200 | — | — |
| 2011-08-26 | $34.14 | $34.14 | 49,800 | — | — |
| 2011-08-25 | $33.17 | $33.17 | 107,000 | — | — |
| 2011-08-24 | $35.28 | $35.28 | 72,800 | — | — |
| 2011-08-23 | $34.62 | $34.62 | 67,600 | — | — |
| 2011-08-22 | $31.58 | $31.58 | 85,000 | — | — |
| 2011-08-19 | $32.67 | $32.67 | 79,400 | — | — |
| 2011-08-18 | $34.37 | $34.37 | 75,200 | — | — |
| 2011-08-17 | $37.62 | $37.62 | 45,800 | — | — |
| 2011-08-16 | $37.32 | $37.32 | 87,400 | — | — |
| 2011-08-15 | $38.71 | $38.71 | 52,400 | — | — |
| 2011-08-12 | $37.12 | $37.12 | 61,000 | — | — |
| 2011-08-11 | $37.17 | $37.17 | 185,600 | — | — |
| 2011-08-10 | $33.20 | $33.20 | 157,800 | — | — |
| 2011-08-09 | $35.17 | $35.17 | 199,400 | — | — |
| 2011-08-08 | $34.00 | $34.00 | 137,000 | — | — |
| 2011-08-05 | $39.97 | $39.97 | 127,400 | — | — |
| 2011-08-04 | $42.61 | $42.61 | 189,000 | — | — |
| 2011-08-03 | $47.10 | $47.10 | 178,000 | — | — |
| 2011-08-02 | $49.00 | $49.00 | 118,400 | — | — |
| 2011-08-01 | $50.57 | $50.57 | 131,600 | — | — |
| 2011-07-29 | $50.72 | $50.72 | 112,200 | — | — |
| 2011-07-28 | $50.00 | $50.00 | 74,400 | — | — |
| 2011-07-27 | $50.87 | $50.87 | 110,800 | — | — |
| 2011-07-26 | $51.95 | $51.95 | 90,600 | — | — |
| 2011-07-25 | $53.26 | $53.26 | 53,600 | — | — |
| 2011-07-22 | $53.26 | $53.26 | 59,800 | — | — |
| 2011-07-21 | $51.42 | $51.42 | 71,000 | — | — |
| 2011-07-20 | $50.60 | $50.60 | 33,200 | — | — |
| 2011-07-19 | $51.26 | $51.26 | 41,200 | — | — |
| 2011-07-18 | $50.16 | $50.16 | 43,000 | — | — |
| 2011-07-15 | $50.94 | $50.94 | 41,200 | — | — |
| 2011-07-14 | $50.70 | $50.70 | 54,800 | — | — |
| 2011-07-13 | $52.42 | $52.42 | 92,800 | — | — |
| 2011-07-12 | $51.05 | $51.05 | 71,200 | — | — |
| 2011-07-11 | $51.87 | $51.87 | 95,000 | — | — |
| 2011-07-08 | $53.28 | $53.28 | 167,000 | — | — |
| 2011-07-07 | $52.50 | $52.50 | 142,600 | — | — |
| 2011-07-06 | $52.51 | $52.51 | 139,000 | — | — |
| 2011-07-05 | $52.49 | $52.49 | 430,400 | — | — |
| 2011-07-01 | $50.62 | $50.62 | 88,200 | — | — |
| 2011-06-30 | $50.00 | $50.00 | 64,000 | — | — |
| 2011-06-29 | $49.76 | $49.76 | 82,200 | — | — |
| 2011-06-28 | $49.89 | $49.89 | 108,800 | — | — |
| 2011-06-27 | $48.18 | $48.18 | 116,000 | — | — |
| 2011-06-24 | $48.08 | $48.08 | 150,200 | — | — |
| 2011-06-23 | $48.26 | $48.26 | 107,800 | — | — |
| 2011-06-22 | $47.69 | $47.69 | 125,200 | — | — |
| 2011-06-21 | $47.79 | $47.79 | 159,400 | — | — |
| 2011-06-20 | $47.38 | $47.38 | 149,200 | — | — |
| 2011-06-17 | $46.55 | $46.55 | 386,400 | — | — |
| 2011-06-16 | $48.48 | $48.48 | 205,400 | — | — |
| 2011-06-15 | $47.41 | $47.41 | 1,286,400 | — | — |
| 2011-06-14 | $48.95 | $48.95 | 120,800 | — | — |
| 2011-06-13 | $47.97 | $47.97 | 241,400 | — | — |
| 2011-06-10 | $47.42 | $47.42 | 222,200 | — | — |
| 2011-06-09 | $45.56 | $45.56 | 62,000 | — | — |
| 2011-06-08 | $45.86 | $45.86 | 77,000 | — | — |
| 2011-06-07 | $46.00 | $46.00 | 84,600 | — | — |
| 2011-06-06 | $44.76 | $44.76 | 131,400 | — | — |
| 2011-06-03 | $44.32 | $44.32 | 64,000 | — | — |
| 2011-06-02 | $43.76 | $43.76 | 44,600 | — | — |
| 2011-06-01 | $44.67 | $44.67 | 128,000 | — | — |
| 2011-05-31 | $45.40 | $45.40 | 120,400 | — | — |
| 2011-05-27 | $43.54 | $43.54 | 25,800 | — | — |
| 2011-05-26 | $43.97 | $43.97 | 36,200 | — | — |
| 2011-05-25 | $43.56 | $43.56 | 60,000 | — | — |
| 2011-05-24 | $42.24 | $42.24 | 48,200 | — | — |
| 2011-05-23 | $42.90 | $42.90 | 56,200 | — | — |
| 2011-05-20 | $44.69 | $44.69 | 79,800 | — | — |
| 2011-05-19 | $44.24 | $44.24 | 46,000 | — | — |
| 2011-05-18 | $43.71 | $43.71 | 84,800 | — | — |
| 2011-05-17 | $42.26 | $42.26 | 139,400 | — | — |
| 2011-05-16 | $42.17 | $42.17 | 101,000 | — | — |
| 2011-05-13 | $43.83 | $43.83 | 100,000 | — | — |
| 2011-05-12 | $45.51 | $45.51 | 174,000 | — | — |
| 2011-05-11 | $44.01 | $44.01 | 140,000 | — | — |
| 2011-05-10 | $47.45 | $47.45 | 77,000 | — | — |
| 2011-05-09 | $46.79 | $46.79 | 182,000 | — | — |
| 2011-05-06 | $47.59 | $47.59 | 234,000 | — | — |
| 2011-05-05 | $43.53 | $43.53 | 226,600 | — | — |
| 2011-05-04 | $42.46 | $42.46 | 91,400 | — | — |
| 2011-05-03 | $43.31 | $43.31 | 140,000 | — | — |
| 2011-05-02 | $45.51 | $45.51 | 40,000 | — | — |
| 2011-04-29 | $46.64 | $46.64 | 84,000 | — | — |
| 2011-04-28 | $46.31 | $46.31 | 32,000 | — | — |
| 2011-04-27 | $47.06 | $47.06 | 118,000 | — | — |
| 2011-04-26 | $46.31 | $46.31 | 125,400 | — | — |
| 2011-04-25 | $47.97 | $47.97 | 63,400 | — | — |
| 2011-04-21 | $48.87 | $48.87 | 76,000 | — | — |
| 2011-04-20 | $48.23 | $48.23 | 179,600 | — | — |
| 2011-04-19 | $45.03 | $45.03 | 95,200 | — | — |
| 2011-04-18 | $45.24 | $45.24 | 165,800 | — | — |
| 2011-04-15 | $47.56 | $47.56 | 124,600 | — | — |
| 2011-04-14 | $47.28 | $47.28 | 54,400 | — | — |
| 2011-04-13 | $45.74 | $45.74 | 124,200 | — | — |
| 2011-04-12 | $46.06 | $46.06 | 171,000 | — | — |
| 2011-04-11 | $47.86 | $47.86 | 172,800 | — | — |
| 2011-04-08 | $47.69 | $47.69 | 84,200 | — | — |
| 2011-04-07 | $47.85 | $47.85 | 73,800 | — | — |
| 2011-04-06 | $47.94 | $47.94 | 70,400 | — | — |
| 2011-04-05 | $49.67 | $49.67 | 76,400 | — | — |
| 2011-04-04 | $49.68 | $49.68 | 88,200 | — | — |
| 2011-04-01 | $49.74 | $49.74 | 73,800 | — | — |
| 2011-03-31 | $49.29 | $49.29 | 32,000 | — | — |
| 2011-03-30 | $49.74 | $49.74 | 34,400 | — | — |
| 2011-03-29 | $49.14 | $49.14 | 107,000 | — | — |
| 2011-03-28 | $48.01 | $48.01 | 81,400 | — | — |
| 2011-03-25 | $48.54 | $48.54 | 87,600 | — | — |
| 2011-03-24 | $49.38 | $49.38 | 56,400 | — | — |
| 2011-03-23 | $48.72 | $48.72 | 134,600 | — | — |
| 2011-03-22 | $47.11 | $47.11 | 95,400 | — | — |
| 2011-03-21 | $47.81 | $47.81 | 32,800 | — | — |
| 2011-03-18 | $46.96 | $46.96 | 124,800 | — | — |
| 2011-03-17 | $45.93 | $45.93 | 43,800 | — | — |
| 2011-03-16 | $45.07 | $45.07 | 126,800 | — | — |
| 2011-03-15 | $45.47 | $45.47 | 86,600 | — | — |
| 2011-03-14 | $46.45 | $46.45 | 59,400 | — | — |
| 2011-03-11 | $47.42 | $47.42 | 130,400 | — | — |
| 2011-03-10 | $46.46 | $46.46 | 148,000 | — | — |
| 2011-03-09 | $49.59 | $49.59 | 46,000 | — | — |
| 2011-03-08 | $49.90 | $49.90 | 64,200 | — | — |
| 2011-03-07 | $49.50 | $49.50 | 120,000 | — | — |
| 2011-03-04 | $50.47 | $50.47 | 100,000 | — | — |
| 2011-03-03 | $50.60 | $50.60 | 126,200 | — | — |
| 2011-03-02 | $49.83 | $49.83 | 143,800 | — | — |
| 2011-03-01 | $48.35 | $48.35 | 293,000 | — | — |
| 2011-02-28 | $50.84 | $50.84 | 152,600 | — | — |
| 2011-02-25 | $52.49 | $52.49 | 95,000 | — | — |
| 2011-02-24 | $51.83 | $51.83 | 99,800 | — | — |
| 2011-02-23 | $53.58 | $53.58 | 126,800 | — | — |
| 2011-02-22 | $54.17 | $54.17 | 71,400 | — | — |
| 2011-02-18 | $54.44 | $54.44 | 93,400 | — | — |
| 2011-02-17 | $53.86 | $53.86 | 97,200 | — | — |
| 2011-02-16 | $53.96 | $53.96 | 82,400 | — | — |
| 2011-02-15 | $53.10 | $53.10 | 76,000 | — | — |
| 2011-02-14 | $53.50 | $53.50 | 38,800 | — | — |
| 2011-02-11 | $52.67 | $52.67 | 64,000 | — | — |
| 2011-02-10 | $52.00 | $52.00 | 66,400 | — | — |
| 2011-02-09 | $51.60 | $51.60 | 121,600 | — | — |
| 2011-02-08 | $52.25 | $52.25 | 112,600 | — | — |
| 2011-02-07 | $52.04 | $52.04 | 207,600 | — | — |
| 2011-02-04 | $48.90 | $48.90 | 135,400 | — | — |
| 2011-02-03 | $49.10 | $49.10 | 56,800 | — | — |
| 2011-02-02 | $48.81 | $48.81 | 20,200 | — | — |
| 2011-02-01 | $48.99 | $48.99 | 105,800 | — | — |
| 2011-01-31 | $47.92 | $47.92 | 55,400 | — | — |
| 2011-01-28 | $46.25 | $46.25 | 47,000 | — | — |
| 2011-01-27 | $48.47 | $48.47 | 62,200 | — | — |
| 2011-01-26 | $48.13 | $48.13 | 97,400 | — | — |
| 2011-01-25 | $47.08 | $47.08 | 111,800 | — | — |
| 2011-01-24 | $47.36 | $47.36 | 157,000 | — | — |
| 2011-01-21 | $44.99 | $44.99 | 135,800 | — | — |
| 2011-01-20 | $43.24 | $43.24 | 190,600 | — | — |
| 2011-01-19 | $44.19 | $44.19 | 80,200 | — | — |
| 2011-01-18 | $45.20 | $45.20 | 71,000 | — | — |
| 2011-01-14 | $45.56 | $45.56 | 140,400 | — | — |
| 2011-01-13 | $46.18 | $46.18 | 48,800 | — | — |
| 2011-01-12 | $47.45 | $47.45 | 109,600 | — | — |
| 2011-01-11 | $46.45 | $46.45 | 27,200 | — | — |
| 2011-01-10 | $45.49 | $45.49 | 56,600 | — | — |
| 2011-01-07 | $46.04 | $46.04 | 59,000 | — | — |
| 2011-01-06 | $47.40 | $47.40 | 44,000 | — | — |
| 2011-01-05 | $48.47 | $48.47 | 85,200 | — | — |
| 2011-01-04 | $47.97 | $47.97 | 130,200 | — | — |
| 2011-01-03 | $47.65 | $47.65 | 133,200 | — | — |