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
- 1991-06-21 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 | $38.48 | $38.48 | 405,200 | — | — |
| 2011-12-29 | $38.99 | $38.99 | 270,800 | — | — |
| 2011-12-28 | $38.48 | $38.48 | 325,800 | — | — |
| 2011-12-27 | $39.32 | $39.32 | 559,200 | — | — |
| 2011-12-23 | $38.56 | $38.56 | 201,000 | — | — |
| 2011-12-22 | $38.59 | $38.59 | 547,400 | — | — |
| 2011-12-21 | $37.58 | $37.58 | 373,800 | — | — |
| 2011-12-20 | $37.28 | $37.28 | 877,400 | — | — |
| 2011-12-19 | $36.61 | $36.61 | 392,400 | — | — |
| 2011-12-16 | $37.01 | $37.01 | 680,600 | — | — |
| 2011-12-15 | $36.92 | $36.92 | 400,000 | — | — |
| 2011-12-14 | $37.01 | $37.01 | 541,800 | — | — |
| 2011-12-13 | $37.24 | $37.24 | 591,800 | — | — |
| 2011-12-12 | $37.46 | $37.46 | 575,600 | — | — |
| 2011-12-09 | $37.27 | $37.27 | 520,800 | — | — |
| 2011-12-08 | $35.94 | $35.94 | 488,000 | — | — |
| 2011-12-07 | $37.13 | $37.13 | 339,400 | — | — |
| 2011-12-06 | $37.13 | $37.13 | 594,200 | — | — |
| 2011-12-05 | $37.13 | $37.13 | 584,000 | — | — |
| 2011-12-02 | $36.49 | $36.49 | 704,200 | — | — |
| 2011-12-01 | $37.38 | $37.38 | 373,200 | — | — |
| 2011-11-30 | $37.60 | $37.60 | 628,600 | — | — |
| 2011-11-29 | $36.24 | $36.24 | 614,800 | — | — |
| 2011-11-28 | $36.00 | $36.00 | 491,400 | — | — |
| 2011-11-25 | $34.63 | $34.63 | 185,600 | — | — |
| 2011-11-23 | $34.74 | $34.74 | 506,600 | — | — |
| 2011-11-22 | $35.59 | $35.59 | 422,000 | — | — |
| 2011-11-21 | $35.29 | $35.29 | 423,000 | — | — |
| 2011-11-18 | $36.10 | $36.10 | 700,800 | — | — |
| 2011-11-17 | $37.15 | $37.15 | 3,510,600 | — | — |
| 2011-11-16 | $36.07 | $36.07 | 340,600 | — | — |
| 2011-11-15 | $36.46 | $36.46 | 380,600 | — | — |
| 2011-11-14 | $36.12 | $36.12 | 182,800 | — | — |
| 2011-11-11 | $36.53 | $36.53 | 253,000 | — | — |
| 2011-11-10 | $35.88 | $35.88 | 275,800 | — | — |
| 2011-11-09 | $35.70 | $35.70 | 293,400 | — | — |
| 2011-11-08 | $37.06 | $37.06 | 370,200 | — | — |
| 2011-11-07 | $36.60 | $36.60 | 332,600 | — | — |
| 2011-11-04 | $36.35 | $36.35 | 361,400 | — | — |
| 2011-11-03 | $36.26 | $36.26 | 386,800 | — | — |
| 2011-11-02 | $35.56 | $35.56 | 457,600 | — | — |
| 2011-11-01 | $34.79 | $34.79 | 570,400 | — | — |
| 2011-10-31 | $35.99 | $35.99 | 787,800 | — | — |
| 2011-10-28 | $37.01 | $37.01 | 718,000 | — | — |
| 2011-10-27 | $37.02 | $37.02 | 1,011,200 | — | — |
| 2011-10-26 | $35.92 | $35.92 | 810,400 | — | — |
| 2011-10-25 | $36.34 | $36.34 | 908,800 | — | — |
| 2011-10-24 | $37.59 | $37.59 | 706,600 | — | — |
| 2011-10-21 | $36.86 | $36.86 | 2,141,600 | — | — |
| 2011-10-20 | $36.44 | $36.44 | 1,332,600 | — | — |
| 2011-10-19 | $35.54 | $35.54 | 682,200 | — | — |
| 2011-10-18 | $35.22 | $35.22 | 618,000 | — | — |
| 2011-10-17 | $34.82 | $34.82 | 529,200 | — | — |
| 2011-10-14 | $36.03 | $36.03 | 362,200 | — | — |
| 2011-10-13 | $36.01 | $36.01 | 566,200 | — | — |
| 2011-10-12 | $35.86 | $35.86 | 482,200 | — | — |
| 2011-10-11 | $35.71 | $35.71 | 292,600 | — | — |
| 2011-10-10 | $35.76 | $35.76 | 542,600 | — | — |
| 2011-10-07 | $34.81 | $34.81 | 553,400 | — | — |
| 2011-10-06 | $34.92 | $34.92 | 474,200 | — | — |
| 2011-10-05 | $34.22 | $34.22 | 856,000 | — | — |
| 2011-10-04 | $33.48 | $33.48 | 1,349,800 | — | — |
| 2011-10-03 | $33.06 | $33.06 | 843,600 | — | — |
| 2011-09-30 | $34.49 | $34.49 | 828,400 | — | — |
| 2011-09-29 | $35.63 | $35.63 | 536,600 | — | — |
| 2011-09-28 | $35.56 | $35.56 | 386,800 | — | — |
| 2011-09-27 | $36.96 | $36.96 | 660,000 | — | — |
| 2011-09-26 | $36.12 | $36.12 | 780,200 | — | — |
| 2011-09-23 | $36.28 | $36.28 | 1,274,800 | — | — |
| 2011-09-22 | $36.12 | $36.12 | 1,539,000 | — | — |
| 2011-09-21 | $36.62 | $36.62 | 1,052,000 | — | — |
| 2011-09-20 | $37.24 | $37.24 | 851,000 | — | — |
| 2011-09-19 | $36.86 | $36.86 | 528,400 | — | — |
| 2011-09-16 | $37.38 | $37.38 | 837,000 | — | — |
| 2011-09-15 | $37.40 | $37.40 | 680,000 | — | — |
| 2011-09-14 | $37.55 | $37.55 | 617,000 | — | — |
| 2011-09-13 | $37.09 | $37.09 | 416,200 | — | — |
| 2011-09-12 | $36.79 | $36.79 | 586,800 | — | — |
| 2011-09-09 | $36.49 | $36.49 | 1,208,000 | — | — |
| 2011-09-08 | $38.31 | $38.31 | 580,800 | — | — |
| 2011-09-07 | $38.79 | $38.79 | 806,800 | — | — |
| 2011-09-06 | $37.65 | $37.65 | 466,000 | — | — |
| 2011-09-02 | $37.76 | $37.76 | 423,000 | — | — |
| 2011-09-01 | $38.90 | $38.90 | 774,600 | — | — |
| 2011-08-31 | $39.89 | $39.89 | 674,800 | — | — |
| 2011-08-30 | $40.19 | $40.19 | 604,000 | — | — |
| 2011-08-29 | $40.29 | $40.29 | 718,400 | — | — |
| 2011-08-26 | $38.16 | $38.16 | 493,400 | — | — |
| 2011-08-25 | $37.22 | $37.22 | 469,200 | — | — |
| 2011-08-24 | $37.83 | $37.83 | 1,418,200 | — | — |
| 2011-08-23 | $37.86 | $37.86 | 1,231,200 | — | — |
| 2011-08-22 | $36.54 | $36.54 | 1,144,400 | — | — |
| 2011-08-19 | $36.75 | $36.75 | 962,800 | — | — |
| 2011-08-18 | $37.08 | $37.08 | 1,231,600 | — | — |
| 2011-08-17 | $38.70 | $38.69 | 603,600 | — | — |
| 2011-08-16 | $38.65 | $38.65 | 993,800 | — | — |
| 2011-08-15 | $39.08 | $39.08 | 698,200 | — | — |
| 2011-08-12 | $38.95 | $38.95 | 590,000 | — | — |
| 2011-08-11 | $38.11 | $38.11 | 1,141,400 | — | — |
| 2011-08-10 | $36.30 | $36.30 | 1,115,200 | — | — |
| 2011-08-09 | $38.03 | $38.03 | 1,782,600 | — | — |
| 2011-08-08 | $35.56 | $35.56 | 2,002,400 | — | — |
| 2011-08-05 | $37.22 | $37.22 | 1,417,000 | — | — |
| 2011-08-04 | $37.87 | $37.87 | 951,600 | — | — |
| 2011-08-03 | $39.62 | $39.62 | 1,026,000 | — | — |
| 2011-08-02 | $39.61 | $39.61 | 817,400 | — | — |
| 2011-08-01 | $40.90 | $40.90 | 509,600 | — | — |
| 2011-07-29 | $41.47 | $41.47 | 587,000 | — | — |
| 2011-07-28 | $41.58 | $41.58 | 958,000 | — | — |
| 2011-07-27 | $41.29 | $41.29 | 982,400 | — | — |
| 2011-07-26 | $42.67 | $42.67 | 676,800 | — | — |
| 2011-07-25 | $43.31 | $43.31 | 1,961,000 | — | — |
| 2011-07-22 | $43.49 | $43.49 | 2,248,600 | — | — |
| 2011-07-21 | $40.74 | $40.74 | 698,800 | — | — |
| 2011-07-20 | $39.80 | $39.80 | 311,400 | — | — |
| 2011-07-19 | $39.56 | $39.56 | 608,200 | — | — |
| 2011-07-18 | $38.72 | $38.72 | 227,800 | — | — |
| 2011-07-15 | $39.24 | $39.24 | 332,200 | — | — |
| 2011-07-14 | $39.20 | $39.20 | 615,600 | — | — |
| 2011-07-13 | $39.63 | $39.63 | 526,600 | — | — |
| 2011-07-12 | $39.26 | $39.26 | 378,800 | — | — |
| 2011-07-11 | $38.99 | $38.99 | 271,400 | — | — |
| 2011-07-08 | $39.76 | $39.76 | 613,600 | — | — |
| 2011-07-07 | $40.20 | $40.20 | 353,600 | — | — |
| 2011-07-06 | $39.76 | $39.76 | 505,400 | — | — |
| 2011-07-05 | $39.22 | $39.22 | 439,400 | — | — |
| 2011-07-01 | $39.33 | $39.33 | 564,800 | — | — |
| 2011-06-30 | $38.78 | $38.78 | 522,000 | — | — |
| 2011-06-29 | $38.88 | $38.88 | 508,800 | — | — |
| 2011-06-28 | $38.56 | $38.56 | 848,000 | — | — |
| 2011-06-27 | $37.49 | $37.49 | 586,600 | — | — |
| 2011-06-24 | $37.38 | $37.38 | 738,600 | — | — |
| 2011-06-23 | $37.66 | $37.66 | 585,000 | — | — |
| 2011-06-22 | $37.70 | $37.70 | 939,200 | — | — |
| 2011-06-21 | $37.80 | $37.80 | 669,200 | — | — |
| 2011-06-20 | $37.12 | $37.12 | 313,400 | — | — |
| 2011-06-17 | $36.62 | $36.62 | 817,200 | — | — |
| 2011-06-16 | $36.49 | $36.49 | 375,600 | — | — |
| 2011-06-15 | $36.55 | $36.55 | 525,400 | — | — |
| 2011-06-14 | $37.10 | $37.10 | 448,000 | — | — |
| 2011-06-13 | $36.21 | $36.21 | 448,000 | — | — |
| 2011-06-10 | $36.31 | $36.31 | 468,000 | — | — |
| 2011-06-09 | $36.78 | $36.78 | 465,200 | — | — |
| 2011-06-08 | $36.44 | $36.44 | 574,800 | — | — |
| 2011-06-07 | $36.88 | $36.88 | 448,200 | — | — |
| 2011-06-06 | $36.69 | $36.69 | 479,400 | — | — |
| 2011-06-03 | $37.35 | $37.35 | 626,400 | — | — |
| 2011-06-02 | $37.90 | $37.90 | 1,066,800 | — | — |
| 2011-06-01 | $38.49 | $38.49 | 661,000 | — | — |
| 2011-05-31 | $39.36 | $39.36 | 862,600 | — | — |
| 2011-05-27 | $39.15 | $39.15 | 280,400 | — | — |
| 2011-05-26 | $39.41 | $39.41 | 399,600 | — | — |
| 2011-05-25 | $38.98 | $38.98 | 538,800 | — | — |
| 2011-05-24 | $38.80 | $38.80 | 424,200 | — | — |
| 2011-05-23 | $39.00 | $39.00 | 630,000 | — | — |
| 2011-05-20 | $40.03 | $40.03 | 351,400 | — | — |
| 2011-05-19 | $40.69 | $40.69 | 393,800 | — | — |
| 2011-05-18 | $40.78 | $40.78 | 400,000 | — | — |
| 2011-05-17 | $39.83 | $39.83 | 297,800 | — | — |
| 2011-05-16 | $40.27 | $40.27 | 490,600 | — | — |
| 2011-05-13 | $40.57 | $40.57 | 540,000 | — | — |
| 2011-05-12 | $41.20 | $41.20 | 422,400 | — | — |
| 2011-05-11 | $41.13 | $41.13 | 466,400 | — | — |
| 2011-05-10 | $41.20 | $41.20 | 341,600 | — | — |
| 2011-05-09 | $40.88 | $40.88 | 300,000 | — | — |
| 2011-05-06 | $40.62 | $40.62 | 346,000 | — | — |
| 2011-05-05 | $40.33 | $40.33 | 420,200 | — | — |
| 2011-05-04 | $39.95 | $39.95 | 646,600 | — | — |
| 2011-05-03 | $40.15 | $40.15 | 482,000 | — | — |
| 2011-05-02 | $40.62 | $40.62 | 296,000 | — | — |
| 2011-04-29 | $40.72 | $40.72 | 380,000 | — | — |
| 2011-04-28 | $40.55 | $40.55 | 278,000 | — | — |
| 2011-04-27 | $40.51 | $40.51 | 366,000 | — | — |
| 2011-04-26 | $40.21 | $40.21 | 519,800 | — | — |
| 2011-04-25 | $39.95 | $39.95 | 460,000 | — | — |
| 2011-04-21 | $40.06 | $40.06 | 531,200 | — | — |
| 2011-04-20 | $39.94 | $39.94 | 376,000 | — | — |
| 2011-04-19 | $39.07 | $39.07 | 221,600 | — | — |
| 2011-04-18 | $38.83 | $38.83 | 416,200 | — | — |
| 2011-04-15 | $39.77 | $39.77 | 575,200 | — | — |
| 2011-04-14 | $39.05 | $39.05 | 210,400 | — | — |
| 2011-04-13 | $38.74 | $38.74 | 326,000 | — | — |
| 2011-04-12 | $38.65 | $38.65 | 471,400 | — | — |
| 2011-04-11 | $38.72 | $38.72 | 293,000 | — | — |
| 2011-04-08 | $38.87 | $38.87 | 239,000 | — | — |
| 2011-04-07 | $38.85 | $38.85 | 370,000 | — | — |
| 2011-04-06 | $39.20 | $39.20 | 413,000 | — | — |
| 2011-04-05 | $39.48 | $39.48 | 537,200 | — | — |
| 2011-04-04 | $39.71 | $39.71 | 517,800 | — | — |
| 2011-04-01 | $39.68 | $39.68 | 567,600 | — | — |
| 2011-03-31 | $38.61 | $38.61 | 556,000 | — | — |
| 2011-03-30 | $38.51 | $38.51 | 348,800 | — | — |
| 2011-03-29 | $38.42 | $38.42 | 248,400 | — | — |
| 2011-03-28 | $38.19 | $38.19 | 760,600 | — | — |
| 2011-03-25 | $38.49 | $38.49 | 432,000 | — | — |
| 2011-03-24 | $38.34 | $38.34 | 337,200 | — | — |
| 2011-03-23 | $38.15 | $38.15 | 209,000 | — | — |
| 2011-03-22 | $38.19 | $38.19 | 286,400 | — | — |
| 2011-03-21 | $38.30 | $38.30 | 351,800 | — | — |
| 2011-03-18 | $37.88 | $37.88 | 434,000 | — | — |
| 2011-03-17 | $37.61 | $37.61 | 337,600 | — | — |
| 2011-03-16 | $37.39 | $37.39 | 490,200 | — | — |
| 2011-03-15 | $37.69 | $37.69 | 483,400 | — | — |
| 2011-03-14 | $38.24 | $38.24 | 548,800 | — | — |
| 2011-03-11 | $38.46 | $38.46 | 337,200 | — | — |
| 2011-03-10 | $38.35 | $38.35 | 439,600 | — | — |
| 2011-03-09 | $38.79 | $38.79 | 400,200 | — | — |
| 2011-03-08 | $38.81 | $38.81 | 658,200 | — | — |
| 2011-03-07 | $38.45 | $38.45 | 599,600 | — | — |
| 2011-03-04 | $39.08 | $39.08 | 606,600 | — | — |
| 2011-03-03 | $39.56 | $39.56 | 602,600 | — | — |
| 2011-03-02 | $39.28 | $39.28 | 431,000 | — | — |
| 2011-03-01 | $38.82 | $38.82 | 480,800 | — | — |
| 2011-02-28 | $38.85 | $38.85 | 582,000 | — | — |
| 2011-02-25 | $38.83 | $38.83 | 581,000 | — | — |
| 2011-02-24 | $37.87 | $37.87 | 575,400 | — | — |
| 2011-02-23 | $38.13 | $38.13 | 619,600 | — | — |
| 2011-02-22 | $38.75 | $38.75 | 636,000 | — | — |
| 2011-02-18 | $39.67 | $39.67 | 760,400 | — | — |
| 2011-02-17 | $38.94 | $38.94 | 658,200 | — | — |
| 2011-02-16 | $39.06 | $39.06 | 396,000 | — | — |
| 2011-02-15 | $39.08 | $39.08 | 474,400 | — | — |
| 2011-02-14 | $38.79 | $38.79 | 380,000 | — | — |
| 2011-02-11 | $38.36 | $38.36 | 228,200 | — | — |
| 2011-02-10 | $37.78 | $37.78 | 498,400 | — | — |
| 2011-02-09 | $37.52 | $37.52 | 570,800 | — | — |
| 2011-02-08 | $37.50 | $37.50 | 341,000 | — | — |
| 2011-02-07 | $37.54 | $37.54 | 358,800 | — | — |
| 2011-02-04 | $37.21 | $37.21 | 325,800 | — | — |
| 2011-02-03 | $36.92 | $36.92 | 425,000 | — | — |
| 2011-02-02 | $36.31 | $36.31 | 324,600 | — | — |
| 2011-02-01 | $36.27 | $36.27 | 453,200 | — | — |
| 2011-01-31 | $35.85 | $35.85 | 506,600 | — | — |
| 2011-01-28 | $35.43 | $35.43 | 1,208,800 | — | — |
| 2011-01-27 | $36.55 | $36.55 | 633,000 | — | — |
| 2011-01-26 | $36.54 | $36.54 | 918,600 | — | — |
| 2011-01-25 | $36.03 | $36.03 | 402,600 | — | — |
| 2011-01-24 | $35.65 | $35.65 | 573,600 | — | — |
| 2011-01-21 | $35.11 | $35.11 | 455,400 | — | — |
| 2011-01-20 | $35.03 | $35.03 | 724,400 | — | — |
| 2011-01-19 | $35.06 | $35.06 | 1,092,400 | — | — |
| 2011-01-18 | $35.28 | $35.28 | 1,003,200 | — | — |
| 2011-01-14 | $34.67 | $34.67 | 529,000 | — | — |
| 2011-01-13 | $34.25 | $34.25 | 747,600 | — | — |
| 2011-01-12 | $34.68 | $34.68 | 498,800 | — | — |
| 2011-01-11 | $34.47 | $34.47 | 797,400 | — | — |
| 2011-01-10 | $34.25 | $34.25 | 658,000 | — | — |
| 2011-01-07 | $34.24 | $34.24 | 267,200 | — | — |
| 2011-01-06 | $34.50 | $34.50 | 287,000 | — | — |
| 2011-01-05 | $34.55 | $34.55 | 668,600 | — | — |
| 2011-01-04 | $34.44 | $34.44 | 487,200 | — | — |
| 2011-01-03 | $34.88 | $34.88 | 927,000 | — | — |