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
- 2006-07-21 to 2026-09-03
- 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 | $32.98 | $32.98 | 504,600 | — | — |
| 2011-12-29 | $33.14 | $33.14 | 165,000 | — | — |
| 2011-12-28 | $33.08 | $33.08 | 301,800 | — | — |
| 2011-12-27 | $33.41 | $33.41 | 280,100 | — | — |
| 2011-12-23 | $33.03 | $33.03 | 278,400 | — | — |
| 2011-12-22 | $32.91 | $32.91 | 294,500 | — | — |
| 2011-12-21 | $32.81 | $32.81 | 276,100 | — | — |
| 2011-12-20 | $32.43 | $32.43 | 293,300 | — | — |
| 2011-12-19 | $31.61 | $31.61 | 209,300 | — | — |
| 2011-12-16 | $31.62 | $31.62 | 277,400 | — | — |
| 2011-12-15 | $31.43 | $31.43 | 266,700 | — | — |
| 2011-12-14 | $31.72 | $31.72 | 203,900 | — | — |
| 2011-12-13 | $33.05 | $33.05 | 113,000 | — | — |
| 2011-12-12 | $32.60 | $32.60 | 164,600 | — | — |
| 2011-12-09 | $33.06 | $33.06 | 125,300 | — | — |
| 2011-12-08 | $32.89 | $32.89 | 197,300 | — | — |
| 2011-12-07 | $33.41 | $33.41 | 76,600 | — | — |
| 2011-12-06 | $33.76 | $33.76 | 136,400 | — | — |
| 2011-12-05 | $33.42 | $33.42 | 874,900 | — | — |
| 2011-12-02 | $33.52 | $33.52 | 836,900 | — | — |
| 2011-12-01 | $33.64 | $33.64 | 285,800 | — | — |
| 2011-11-30 | $33.79 | $33.79 | 576,100 | — | — |
| 2011-11-29 | $33.42 | $33.42 | 186,000 | — | — |
| 2011-11-28 | $32.86 | $32.86 | 126,200 | — | — |
| 2011-11-25 | $32.39 | $32.39 | 99,300 | — | — |
| 2011-11-23 | $32.63 | $32.63 | 330,100 | — | — |
| 2011-11-22 | $33.13 | $33.13 | 453,000 | — | — |
| 2011-11-21 | $32.91 | $32.91 | 224,500 | — | — |
| 2011-11-18 | $33.15 | $33.15 | 119,100 | — | — |
| 2011-11-17 | $33.38 | $33.38 | 239,300 | — | — |
| 2011-11-16 | $34.13 | $34.13 | 86,200 | — | — |
| 2011-11-15 | $34.15 | $34.15 | 146,300 | — | — |
| 2011-11-14 | $33.83 | $33.83 | 277,500 | — | — |
| 2011-11-11 | $34.17 | $34.17 | 88,900 | — | — |
| 2011-11-10 | $33.81 | $33.81 | 104,400 | — | — |
| 2011-11-09 | $33.60 | $33.60 | 174,600 | — | — |
| 2011-11-08 | $34.27 | $34.27 | 159,600 | — | — |
| 2011-11-07 | $34.03 | $34.03 | 242,500 | — | — |
| 2011-11-04 | $33.54 | $33.54 | 191,700 | — | — |
| 2011-11-03 | $33.44 | $33.44 | 478,800 | — | — |
| 2011-11-02 | $32.82 | $32.82 | 656,500 | — | — |
| 2011-11-01 | $32.88 | $32.88 | 704,700 | — | — |
| 2011-10-31 | $33.29 | $33.29 | 825,700 | — | — |
| 2011-10-28 | $33.48 | $33.48 | 143,600 | — | — |
| 2011-10-27 | $33.70 | $33.70 | 443,700 | — | — |
| 2011-10-26 | $32.79 | $32.79 | 139,800 | — | — |
| 2011-10-25 | $33.20 | $33.20 | 263,400 | — | — |
| 2011-10-24 | $33.17 | $33.17 | 195,700 | — | — |
| 2011-10-21 | $32.40 | $32.40 | 299,800 | — | — |
| 2011-10-20 | $32.13 | $32.13 | 106,600 | — | — |
| 2011-10-19 | $31.98 | $31.98 | 140,200 | — | — |
| 2011-10-18 | $32.80 | $32.80 | 113,600 | — | — |
| 2011-10-17 | $32.29 | $32.29 | 115,300 | — | — |
| 2011-10-14 | $32.72 | $32.72 | 116,200 | — | — |
| 2011-10-13 | $31.91 | $31.91 | 80,900 | — | — |
| 2011-10-12 | $31.93 | $31.93 | 289,400 | — | — |
| 2011-10-11 | $31.85 | $31.85 | 122,600 | — | — |
| 2011-10-10 | $31.71 | $31.71 | 193,600 | — | — |
| 2011-10-07 | $30.85 | $30.85 | 286,800 | — | — |
| 2011-10-06 | $31.08 | $31.08 | 132,000 | — | — |
| 2011-10-05 | $30.29 | $30.29 | 308,400 | — | — |
| 2011-10-04 | $29.76 | $29.76 | 517,300 | — | — |
| 2011-10-03 | $29.75 | $29.75 | 563,400 | — | — |
| 2011-09-30 | $30.19 | $30.19 | 359,500 | — | — |
| 2011-09-29 | $31.30 | $31.30 | 143,800 | — | — |
| 2011-09-28 | $30.75 | $30.75 | 359,400 | — | — |
| 2011-09-27 | $31.55 | $31.55 | 562,800 | — | — |
| 2011-09-26 | $30.88 | $30.88 | 567,000 | — | — |
| 2011-09-23 | $30.53 | $30.53 | 153,500 | — | — |
| 2011-09-22 | $30.89 | $30.89 | 462,700 | — | — |
| 2011-09-21 | $32.36 | $32.36 | 123,900 | — | — |
| 2011-09-20 | $32.75 | $32.75 | 95,500 | — | — |
| 2011-09-19 | $32.74 | $32.74 | 304,600 | — | — |
| 2011-09-16 | $33.40 | $33.40 | 100,200 | — | — |
| 2011-09-15 | $33.77 | $33.77 | 97,400 | — | — |
| 2011-09-14 | $33.48 | $33.48 | 87,700 | — | — |
| 2011-09-13 | $33.71 | $33.71 | 282,300 | — | — |
| 2011-09-12 | $33.69 | $33.69 | 274,100 | — | — |
| 2011-09-09 | $33.60 | $33.60 | 106,600 | — | — |
| 2011-09-08 | $34.17 | $34.17 | 87,200 | — | — |
| 2011-09-07 | $34.33 | $34.33 | 228,300 | — | — |
| 2011-09-06 | $33.74 | $33.74 | 123,400 | — | — |
| 2011-09-02 | $33.84 | $33.84 | 153,600 | — | — |
| 2011-09-01 | $34.19 | $34.19 | 779,400 | — | — |
| 2011-08-31 | $34.59 | $34.59 | 740,500 | — | — |
| 2011-08-30 | $34.52 | $34.52 | 445,700 | — | — |
| 2011-08-29 | $33.92 | $33.92 | 154,000 | — | — |
| 2011-08-26 | $33.62 | $33.62 | 201,300 | — | — |
| 2011-08-25 | $33.33 | $33.33 | 182,800 | — | — |
| 2011-08-24 | $33.18 | $33.18 | 79,400 | — | — |
| 2011-08-23 | $33.57 | $33.57 | 115,500 | — | — |
| 2011-08-22 | $33.01 | $33.01 | 266,300 | — | — |
| 2011-08-19 | $32.86 | $32.86 | 152,100 | — | — |
| 2011-08-18 | $32.42 | $32.42 | 193,800 | — | — |
| 2011-08-17 | $33.59 | $33.59 | 308,400 | — | — |
| 2011-08-16 | $33.42 | $33.42 | 177,200 | — | — |
| 2011-08-15 | $33.45 | $33.45 | 419,700 | — | — |
| 2011-08-12 | $33.00 | $33.00 | 912,700 | — | — |
| 2011-08-11 | $33.05 | $33.05 | 447,700 | — | — |
| 2011-08-10 | $31.96 | $31.96 | 563,200 | — | — |
| 2011-08-09 | $31.77 | $31.77 | 1,411,400 | — | — |
| 2011-08-08 | $31.53 | $31.53 | 1,678,700 | — | — |
| 2011-08-05 | $33.09 | $33.09 | 933,900 | — | — |
| 2011-08-04 | $32.89 | $32.89 | 480,900 | — | — |
| 2011-08-03 | $34.34 | $34.34 | 372,000 | — | — |
| 2011-08-02 | $35.02 | $35.02 | 295,800 | — | — |
| 2011-08-01 | $35.35 | $35.35 | 687,300 | — | — |
| 2011-07-29 | $35.19 | $35.19 | 796,700 | — | — |
| 2011-07-28 | $35.61 | $35.61 | 432,400 | — | — |
| 2011-07-27 | $35.56 | $35.56 | 195,000 | — | — |
| 2011-07-26 | $35.89 | $35.89 | 191,900 | — | — |
| 2011-07-25 | $35.87 | $35.87 | 1,107,300 | — | — |
| 2011-07-22 | $36.06 | $36.06 | 293,300 | — | — |
| 2011-07-21 | $35.84 | $35.84 | 512,700 | — | — |
| 2011-07-20 | $35.85 | $35.85 | 391,800 | — | — |
| 2011-07-19 | $35.76 | $35.76 | 290,200 | — | — |
| 2011-07-18 | $35.29 | $35.29 | 120,000 | — | — |
| 2011-07-15 | $35.56 | $35.56 | 272,500 | — | — |
| 2011-07-14 | $35.27 | $35.27 | 95,200 | — | — |
| 2011-07-13 | $35.79 | $35.79 | 118,400 | — | — |
| 2011-07-12 | $35.27 | $35.27 | 129,400 | — | — |
| 2011-07-11 | $34.87 | $34.87 | 159,700 | — | — |
| 2011-07-08 | $35.26 | $35.26 | 115,700 | — | — |
| 2011-07-07 | $35.48 | $35.48 | 159,600 | — | — |
| 2011-07-06 | $34.65 | $34.65 | 104,800 | — | — |
| 2011-07-05 | $34.71 | $34.71 | 367,600 | — | — |
| 2011-07-01 | $34.04 | $34.04 | 732,600 | — | — |
| 2011-06-30 | $34.11 | $34.11 | 543,800 | — | — |
| 2011-06-29 | $34.41 | $34.41 | 199,900 | — | — |
| 2011-06-28 | $33.66 | $33.66 | 209,000 | — | — |
| 2011-06-27 | $33.05 | $33.05 | 399,600 | — | — |
| 2011-06-24 | $33.07 | $33.07 | 349,100 | — | — |
| 2011-06-23 | $33.42 | $33.42 | 2,589,100 | — | — |
| 2011-06-22 | $34.33 | $34.33 | 281,700 | — | — |
| 2011-06-21 | $34.08 | $34.08 | 172,400 | — | — |
| 2011-06-20 | $34.00 | $34.00 | 290,800 | — | — |
| 2011-06-17 | $34.09 | $34.09 | 680,600 | — | — |
| 2011-06-16 | $34.78 | $34.78 | 381,200 | — | — |
| 2011-06-15 | $34.91 | $34.91 | 346,400 | — | — |
| 2011-06-14 | $35.96 | $35.96 | 300,100 | — | — |
| 2011-06-13 | $35.61 | $35.61 | 209,000 | — | — |
| 2011-06-10 | $35.96 | $35.96 | 239,000 | — | — |
| 2011-06-09 | $36.58 | $36.58 | 171,700 | — | — |
| 2011-06-08 | $36.21 | $36.21 | 368,600 | — | — |
| 2011-06-07 | $35.70 | $35.70 | 505,000 | — | — |
| 2011-06-06 | $35.45 | $35.45 | 255,500 | — | — |
| 2011-06-03 | $36.05 | $36.05 | 157,000 | — | — |
| 2011-06-02 | $35.96 | $35.96 | 490,000 | — | — |
| 2011-06-01 | $35.66 | $35.66 | 418,800 | — | — |
| 2011-05-31 | $36.27 | $36.27 | 321,700 | — | — |
| 2011-05-27 | $35.96 | $35.96 | 153,000 | — | — |
| 2011-05-26 | $35.68 | $35.68 | 246,400 | — | — |
| 2011-05-25 | $35.73 | $35.73 | 306,300 | — | — |
| 2011-05-24 | $35.12 | $35.12 | 213,500 | — | — |
| 2011-05-23 | $34.67 | $34.67 | 170,400 | — | — |
| 2011-05-20 | $35.41 | $35.41 | 176,800 | — | — |
| 2011-05-19 | $35.20 | $35.20 | 197,000 | — | — |
| 2011-05-18 | $35.50 | $35.50 | 363,100 | — | — |
| 2011-05-17 | $34.72 | $34.72 | 719,800 | — | — |
| 2011-05-16 | $34.52 | $34.52 | 402,400 | — | — |
| 2011-05-13 | $35.06 | $35.06 | 367,000 | — | — |
| 2011-05-12 | $35.01 | $35.01 | 1,228,800 | — | — |
| 2011-05-11 | $35.08 | $35.08 | 755,400 | — | — |
| 2011-05-10 | $36.32 | $36.32 | 784,900 | — | — |
| 2011-05-09 | $36.07 | $36.07 | 1,116,800 | — | — |
| 2011-05-06 | $34.58 | $34.58 | 1,794,500 | — | — |
| 2011-05-05 | $34.86 | $34.86 | 990,900 | — | — |
| 2011-05-04 | $37.51 | $37.51 | 418,500 | — | — |
| 2011-05-03 | $38.20 | $38.20 | 414,000 | — | — |
| 2011-05-02 | $38.64 | $38.64 | 755,100 | — | — |
| 2011-04-29 | $38.94 | $38.94 | 485,000 | — | — |
| 2011-04-28 | $38.55 | $38.55 | 605,500 | — | — |
| 2011-04-27 | $38.85 | $38.85 | 421,300 | — | — |
| 2011-04-26 | $38.68 | $38.68 | 433,000 | — | — |
| 2011-04-25 | $38.67 | $38.67 | 571,800 | — | — |
| 2011-04-21 | $38.75 | $38.75 | 271,600 | — | — |
| 2011-04-20 | $38.51 | $38.51 | 271,500 | — | — |
| 2011-04-19 | $37.83 | $37.83 | 203,800 | — | — |
| 2011-04-18 | $37.89 | $37.89 | 202,900 | — | — |
| 2011-04-15 | $38.27 | $38.27 | 197,800 | — | — |
| 2011-04-14 | $38.03 | $38.03 | 329,100 | — | — |
| 2011-04-13 | $37.93 | $37.93 | 431,000 | — | — |
| 2011-04-12 | $37.59 | $37.59 | 1,177,900 | — | — |
| 2011-04-11 | $38.51 | $38.51 | 349,500 | — | — |
| 2011-04-08 | $39.34 | $39.34 | 916,000 | — | — |
| 2011-04-07 | $38.46 | $38.46 | 538,000 | — | — |
| 2011-04-06 | $38.18 | $38.18 | 513,800 | — | — |
| 2011-04-05 | $38.09 | $38.09 | 356,800 | — | — |
| 2011-04-04 | $38.14 | $38.14 | 522,600 | — | — |
| 2011-04-01 | $37.77 | $37.77 | 332,100 | — | — |
| 2011-03-31 | $37.35 | $37.35 | 2,044,300 | — | — |
| 2011-03-30 | $36.74 | $36.74 | 2,022,500 | — | — |
| 2011-03-29 | $36.84 | $36.84 | 214,300 | — | — |
| 2011-03-28 | $36.66 | $36.66 | 364,300 | — | — |
| 2011-03-25 | $37.13 | $37.13 | 345,000 | — | — |
| 2011-03-24 | $37.05 | $37.05 | 502,600 | — | — |
| 2011-03-23 | $37.04 | $37.04 | 188,000 | — | — |
| 2011-03-22 | $36.96 | $36.96 | 288,900 | — | — |
| 2011-03-21 | $36.56 | $36.56 | 393,700 | — | — |
| 2011-03-18 | $36.60 | $36.60 | 284,900 | — | — |
| 2011-03-17 | $36.49 | $36.49 | 403,400 | — | — |
| 2011-03-16 | $35.43 | $35.43 | 605,200 | — | — |
| 2011-03-15 | $35.17 | $35.17 | 675,600 | — | — |
| 2011-03-14 | $36.50 | $36.50 | 407,600 | — | — |
| 2011-03-11 | $36.44 | $36.44 | 269,900 | — | — |
| 2011-03-10 | $36.85 | $36.85 | 381,300 | — | — |
| 2011-03-09 | $37.31 | $37.31 | 189,900 | — | — |
| 2011-03-08 | $37.23 | $37.23 | 423,600 | — | — |
| 2011-03-07 | $37.57 | $37.57 | 528,800 | — | — |
| 2011-03-04 | $37.85 | $37.85 | 423,400 | — | — |
| 2011-03-03 | $37.27 | $37.27 | 1,364,900 | — | — |
| 2011-03-02 | $37.30 | $37.30 | 902,700 | — | — |
| 2011-03-01 | $36.97 | $36.97 | 1,201,300 | — | — |
| 2011-02-28 | $36.09 | $36.09 | 7,144,700 | — | — |
| 2011-02-25 | $36.22 | $36.22 | 628,500 | — | — |
| 2011-02-24 | $35.60 | $35.60 | 404,100 | — | — |
| 2011-02-23 | $36.15 | $36.15 | 1,463,300 | — | — |
| 2011-02-22 | $35.26 | $35.26 | 416,800 | — | — |
| 2011-02-18 | $34.76 | $34.76 | 377,500 | — | — |
| 2011-02-17 | $34.88 | $34.88 | 424,400 | — | — |
| 2011-02-16 | $34.62 | $34.62 | 266,600 | — | — |
| 2011-02-15 | $34.33 | $34.33 | 430,200 | — | — |
| 2011-02-14 | $34.69 | $34.69 | 190,000 | — | — |
| 2011-02-11 | $34.55 | $34.55 | 557,400 | — | — |
| 2011-02-10 | $34.81 | $34.81 | 301,300 | — | — |
| 2011-02-09 | $34.93 | $34.93 | 803,500 | — | — |
| 2011-02-08 | $34.70 | $34.70 | 768,200 | — | — |
| 2011-02-07 | $34.54 | $34.54 | 287,000 | — | — |
| 2011-02-04 | $34.82 | $34.82 | 679,800 | — | — |
| 2011-02-03 | $35.19 | $35.19 | 694,600 | — | — |
| 2011-02-02 | $35.43 | $35.43 | 261,700 | — | — |
| 2011-02-01 | $35.17 | $35.17 | 832,400 | — | — |
| 2011-01-31 | $35.16 | $35.16 | 662,800 | — | — |
| 2011-01-28 | $34.47 | $34.47 | 541,200 | — | — |
| 2011-01-27 | $33.83 | $33.83 | 430,900 | — | — |
| 2011-01-26 | $34.25 | $34.25 | 465,800 | — | — |
| 2011-01-25 | $33.51 | $33.51 | 531,700 | — | — |
| 2011-01-24 | $33.99 | $33.99 | 197,900 | — | — |
| 2011-01-21 | $34.28 | $34.28 | 298,500 | — | — |
| 2011-01-20 | $34.06 | $34.06 | 914,200 | — | — |
| 2011-01-19 | $34.45 | $34.45 | 254,600 | — | — |
| 2011-01-18 | $34.52 | $34.52 | 344,700 | — | — |
| 2011-01-14 | $34.62 | $34.62 | 190,800 | — | — |
| 2011-01-13 | $34.35 | $34.35 | 858,400 | — | — |
| 2011-01-12 | $34.58 | $34.58 | 265,700 | — | — |
| 2011-01-11 | $34.30 | $34.30 | 254,200 | — | — |
| 2011-01-10 | $33.78 | $33.78 | 153,800 | — | — |
| 2011-01-07 | $33.35 | $33.35 | 731,400 | — | — |
| 2011-01-06 | $33.55 | $33.55 | 606,200 | — | — |
| 2011-01-05 | $34.04 | $34.04 | 271,100 | — | — |
| 2011-01-04 | $33.63 | $33.63 | 967,800 | — | — |
| 2011-01-03 | $34.34 | $34.34 | 337,500 | — | — |