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
- 1987-07-23 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 | $34.81 | $92.86 | 20,566 | — | — |
| 2011-12-29 | $34.62 | $92.34 | 36,094 | — | — |
| 2011-12-28 | $35.20 | $93.90 | 15,836 | — | — |
| 2011-12-27 | $35.49 | $94.68 | 15,219 | — | — |
| 2011-12-23 | $35.27 | $94.08 | 16,042 | — | — |
| 2011-12-22 | $35.22 | $93.95 | 21,080 | — | — |
| 2011-12-21 | $34.72 | $92.60 | 5,142 | — | — |
| 2011-12-20 | $35.56 | $94.86 | 9,666 | — | — |
| 2011-12-19 | $34.89 | $93.07 | 4,833 | — | — |
| 2011-12-16 | $36.96 | $98.59 | 18,715 | — | — |
| 2011-12-15 | $36.14 | $96.39 | 20,978 | — | — |
| 2011-12-14 | $36.89 | $98.39 | 4,730 | — | — |
| 2011-12-13 | $36.13 | $96.36 | 4,422 | — | — |
| 2011-12-12 | $36.16 | $96.44 | 7,404 | — | — |
| 2011-12-09 | $36.18 | $96.49 | 7,404 | — | — |
| 2011-12-08 | $36.01 | $96.05 | 6,684 | — | — |
| 2011-12-07 | $37.20 | $99.22 | 5,039 | — | — |
| 2011-12-06 | $37.98 | $101.32 | 3,908 | — | — |
| 2011-12-05 | $38.32 | $102.20 | 10,386 | — | — |
| 2011-12-02 | $37.91 | $101.11 | 4,113 | — | — |
| 2011-12-01 | $37.09 | $98.93 | 7,507 | — | — |
| 2011-11-30 | $36.91 | $98.44 | 5,244 | — | — |
| 2011-11-29 | $35.01 | $93.38 | 6,273 | — | — |
| 2011-11-28 | $35.31 | $94.18 | 6,787 | — | — |
| 2011-11-25 | $35.14 | $93.72 | 4,525 | — | — |
| 2011-11-23 | $35.69 | $95.20 | 12,031 | — | — |
| 2011-11-22 | $36.33 | $96.91 | 10,077 | — | — |
| 2011-11-21 | $35.26 | $94.05 | 6,376 | — | — |
| 2011-11-18 | $35.41 | $94.44 | 11,106 | — | — |
| 2011-11-17 | $35.84 | $95.58 | 4,730 | — | — |
| 2011-11-16 | $35.90 | $95.77 | 30,232 | — | — |
| 2011-11-15 | $36.56 | $97.27 | 4,010 | — | — |
| 2011-11-14 | $37.18 | $98.90 | 5,039 | — | — |
| 2011-11-11 | $37.54 | $99.86 | 3,085 | — | — |
| 2011-11-10 | $36.47 | $97.01 | 19,949 | — | — |
| 2011-11-09 | $36.05 | $95.90 | 9,563 | — | — |
| 2011-11-08 | $36.79 | $97.87 | 16,247 | — | — |
| 2011-11-07 | $36.76 | $97.79 | 37,636 | — | — |
| 2011-11-04 | $38.17 | $101.54 | 10,386 | — | — |
| 2011-11-03 | $38.90 | $103.48 | 15,630 | — | — |
| 2011-11-02 | $40.08 | $106.61 | 8,535 | — | — |
| 2011-11-01 | $40.07 | $106.58 | 5,142 | — | — |
| 2011-10-31 | $42.72 | $113.65 | 4,216 | — | — |
| 2011-10-28 | $42.71 | $113.62 | 11,414 | — | — |
| 2011-10-27 | $42.24 | $112.38 | 10,489 | — | — |
| 2011-10-26 | $42.25 | $112.40 | 9,358 | — | — |
| 2011-10-25 | $42.30 | $112.53 | 12,545 | — | — |
| 2011-10-24 | $42.30 | $112.53 | 6,684 | — | — |
| 2011-10-21 | $41.50 | $110.39 | 9,255 | — | — |
| 2011-10-20 | $40.87 | $108.73 | 4,216 | — | — |
| 2011-10-19 | $40.17 | $106.87 | 7,198 | — | — |
| 2011-10-18 | $40.36 | $107.36 | 6,684 | — | — |
| 2011-10-17 | $39.32 | $104.59 | 4,216 | — | — |
| 2011-10-14 | $38.97 | $103.66 | 8,638 | — | — |
| 2011-10-13 | $38.72 | $103.01 | 12,443 | — | — |
| 2011-10-12 | $38.68 | $102.91 | 11,106 | — | — |
| 2011-10-11 | $38.23 | $101.69 | 17,379 | — | — |
| 2011-10-10 | $36.65 | $97.50 | 6,581 | — | — |
| 2011-10-07 | $35.93 | $95.59 | 7,610 | — | — |
| 2011-10-06 | $36.21 | $96.34 | 3,908 | — | — |
| 2011-10-05 | $35.66 | $94.86 | 12,751 | — | — |
| 2011-10-04 | $34.88 | $92.80 | 10,489 | — | — |
| 2011-10-03 | $34.79 | $92.56 | 13,368 | — | — |
| 2011-09-30 | $35.22 | $93.70 | 13,574 | — | — |
| 2011-09-29 | $35.70 | $94.97 | 14,191 | — | — |
| 2011-09-28 | $35.24 | $93.75 | 3,702 | — | — |
| 2011-09-27 | $35.26 | $93.80 | 14,294 | — | — |
| 2011-09-26 | $35.01 | $93.13 | 9,769 | — | — |
| 2011-09-23 | $35.00 | $93.11 | 8,741 | — | — |
| 2011-09-22 | $35.49 | $94.42 | 8,535 | — | — |
| 2011-09-21 | $36.66 | $97.53 | 7,301 | — | — |
| 2011-09-20 | $38.04 | $101.20 | 6,890 | — | — |
| 2011-09-19 | $37.68 | $100.25 | 3,291 | — | — |
| 2011-09-16 | $37.97 | $101.02 | 5,450 | — | — |
| 2011-09-15 | $37.68 | $100.25 | 11,311 | — | — |
| 2011-09-14 | $37.64 | $100.14 | 10,592 | — | — |
| 2011-09-13 | $37.08 | $98.64 | 9,563 | — | — |
| 2011-09-12 | $36.56 | $97.27 | 15,733 | — | — |
| 2011-09-09 | $38.90 | $103.48 | 9,975 | — | — |
| 2011-09-08 | $39.03 | $103.84 | 9,460 | — | — |
| 2011-09-07 | $38.14 | $101.46 | 4,010 | — | — |
| 2011-09-06 | $36.97 | $98.36 | 10,694 | — | — |
| 2011-09-02 | $37.45 | $99.62 | 4,422 | — | — |
| 2011-09-01 | $38.74 | $103.07 | 6,067 | — | — |
| 2011-08-31 | $38.48 | $102.37 | 5,142 | — | — |
| 2011-08-30 | $38.90 | $103.48 | 37,122 | — | — |
| 2011-08-29 | $38.98 | $103.69 | 6,067 | — | — |
| 2011-08-26 | $37.94 | $100.92 | 7,095 | — | — |
| 2011-08-25 | $38.74 | $103.07 | 4,422 | — | — |
| 2011-08-24 | $39.03 | $103.82 | 10,797 | — | — |
| 2011-08-23 | $38.95 | $103.61 | 13,574 | — | — |
| 2011-08-22 | $39.28 | $104.49 | 19,744 | — | — |
| 2011-08-19 | $39.86 | $106.04 | 6,684 | — | — |
| 2011-08-18 | $41.47 | $110.31 | 35,374 | — | — |
| 2011-08-17 | $41.55 | $110.54 | 5,142 | — | — |
| 2011-08-16 | $41.82 | $110.98 | 32,289 | — | — |
| 2011-08-15 | $42.29 | $112.25 | 9,255 | — | — |
| 2011-08-12 | $40.32 | $107.01 | 6,170 | — | — |
| 2011-08-11 | $40.16 | $106.59 | 20,361 | — | — |
| 2011-08-10 | $39.38 | $104.53 | 12,545 | — | — |
| 2011-08-09 | $39.56 | $104.99 | 17,995 | — | — |
| 2011-08-08 | $36.95 | $98.08 | 27,867 | — | — |
| 2011-08-05 | $41.33 | $109.69 | 35,271 | — | — |
| 2011-08-04 | $40.31 | $106.98 | 7,404 | — | — |
| 2011-08-03 | $42.79 | $113.56 | 12,751 | — | — |
| 2011-08-02 | $43.81 | $116.27 | 4,627 | — | — |
| 2011-08-01 | $43.60 | $115.70 | 5,964 | — | — |
| 2011-07-29 | $43.18 | $114.59 | 6,787 | — | — |
| 2011-07-28 | $42.10 | $111.73 | 10,900 | — | — |
| 2011-07-27 | $43.37 | $115.11 | 21,800 | — | — |
| 2011-07-26 | $44.41 | $117.87 | 8,638 | — | — |
| 2011-07-25 | $44.30 | $117.56 | 8,432 | — | — |
| 2011-07-22 | $44.38 | $117.80 | 10,797 | — | — |
| 2011-07-21 | $44.54 | $118.21 | 5,656 | — | — |
| 2011-07-20 | $44.54 | $118.21 | 3,702 | — | — |
| 2011-07-19 | $44.71 | $118.67 | 11,928 | — | — |
| 2011-07-18 | $45.00 | $119.42 | 17,173 | — | — |
| 2011-07-15 | $45.11 | $119.73 | 10,900 | — | — |
| 2011-07-14 | $44.70 | $118.65 | 15,013 | — | — |
| 2011-07-13 | $43.23 | $114.72 | 10,694 | — | — |
| 2011-07-12 | $43.40 | $115.19 | 5,450 | — | — |
| 2011-07-11 | $44.05 | $116.92 | 7,095 | — | — |
| 2011-07-08 | $44.17 | $117.23 | 30,335 | — | — |
| 2011-07-07 | $43.07 | $114.31 | 8,021 | — | — |
| 2011-07-06 | $42.53 | $112.87 | 12,031 | — | — |
| 2011-07-05 | $42.12 | $111.78 | 10,592 | — | — |
| 2011-07-01 | $42.69 | $113.30 | 5,142 | — | — |
| 2011-06-30 | $41.82 | $110.98 | 7,815 | — | — |
| 2011-06-29 | $41.48 | $110.08 | 8,432 | — | — |
| 2011-06-28 | $41.81 | $110.96 | 8,021 | — | — |
| 2011-06-27 | $40.62 | $107.81 | 3,908 | — | — |
| 2011-06-24 | $40.69 | $107.99 | 5,759 | — | — |
| 2011-06-23 | $41.00 | $108.81 | 5,142 | — | — |
| 2011-06-22 | $40.75 | $108.14 | 6,581 | — | — |
| 2011-06-21 | $40.36 | $107.11 | 19,127 | — | — |
| 2011-06-20 | $40.84 | $108.40 | 5,656 | — | — |
| 2011-06-17 | $40.47 | $107.42 | 16,864 | — | — |
| 2011-06-16 | $40.30 | $106.96 | 18,510 | — | — |
| 2011-06-15 | $38.98 | $103.45 | 23,960 | — | — |
| 2011-06-14 | $39.62 | $105.15 | 41,235 | — | — |
| 2011-06-13 | $41.10 | $109.07 | 8,741 | — | — |
| 2011-06-10 | $41.13 | $109.15 | 12,134 | — | — |
| 2011-06-09 | $41.93 | $111.29 | 13,060 | — | — |
| 2011-06-08 | $41.33 | $109.69 | 15,836 | — | — |
| 2011-06-07 | $41.33 | $109.69 | 29,615 | — | — |
| 2011-06-06 | $40.60 | $107.76 | 42,984 | — | — |
| 2011-06-03 | $44.58 | $118.31 | 11,620 | — | — |
| 2011-06-02 | $44.67 | $118.54 | 12,648 | — | — |
| 2011-06-01 | $44.72 | $118.70 | 20,875 | — | — |
| 2011-05-31 | $45.17 | $119.89 | 85,144 | — | — |
| 2011-05-27 | $41.74 | $110.78 | 12,237 | — | — |
| 2011-05-26 | $40.62 | $107.81 | 29,307 | — | — |
| 2011-05-25 | $39.27 | $104.22 | 10,283 | — | — |
| 2011-05-24 | $38.98 | $103.45 | 3,188 | — | — |
| 2011-05-23 | $38.53 | $102.26 | 5,759 | — | — |
| 2011-05-20 | $39.29 | $104.27 | 7,095 | — | — |
| 2011-05-19 | $38.96 | $103.39 | 6,684 | — | — |
| 2011-05-18 | $39.11 | $103.81 | 7,404 | — | — |
| 2011-05-17 | $38.62 | $102.49 | 15,733 | — | — |
| 2011-05-16 | $38.85 | $103.11 | 12,751 | — | — |
| 2011-05-13 | $38.70 | $102.72 | 3,496 | — | — |
| 2011-05-12 | $38.61 | $102.46 | 6,170 | — | — |
| 2011-05-11 | $38.95 | $102.08 | 9,358 | — | — |
| 2011-05-10 | $39.29 | $102.97 | 14,294 | — | — |
| 2011-05-09 | $39.14 | $102.59 | 2,879 | — | — |
| 2011-05-06 | $38.48 | $100.85 | 6,067 | — | — |
| 2011-05-05 | $37.43 | $98.10 | 11,826 | — | — |
| 2011-05-04 | $37.34 | $97.87 | 11,311 | — | — |
| 2011-05-03 | $38.63 | $101.24 | 11,311 | — | — |
| 2011-05-02 | $38.64 | $101.26 | 13,368 | — | — |
| 2011-04-29 | $39.00 | $102.20 | 24,680 | — | — |
| 2011-04-28 | $38.94 | $102.05 | 5,861 | — | — |
| 2011-04-27 | $39.14 | $102.59 | 6,581 | — | — |
| 2011-04-26 | $39.24 | $102.84 | 28,279 | — | — |
| 2011-04-25 | $39.16 | $102.64 | 4,833 | — | — |
| 2011-04-21 | $39.29 | $102.97 | 11,003 | — | — |
| 2011-04-20 | $39.29 | $102.97 | 16,453 | — | — |
| 2011-04-19 | $39.19 | $102.71 | 18,510 | — | — |
| 2011-04-18 | $39.38 | $103.20 | 11,106 | — | — |
| 2011-04-15 | $39.77 | $104.24 | 13,162 | — | — |
| 2011-04-14 | $38.90 | $101.95 | 13,368 | — | — |
| 2011-04-13 | $39.04 | $102.33 | 4,833 | — | — |
| 2011-04-12 | $38.49 | $100.88 | 9,049 | — | — |
| 2011-04-11 | $39.40 | $103.28 | 4,627 | — | — |
| 2011-04-08 | $39.63 | $103.86 | 7,095 | — | — |
| 2011-04-07 | $39.14 | $102.59 | 30,541 | — | — |
| 2011-04-06 | $38.85 | $101.82 | 10,900 | — | — |
| 2011-04-05 | $38.80 | $101.69 | 9,255 | — | — |
| 2011-04-04 | $38.90 | $101.95 | 16,453 | — | — |
| 2011-04-01 | $38.90 | $101.95 | 17,481 | — | — |
| 2011-03-31 | $38.86 | $101.85 | 8,432 | — | — |
| 2011-03-30 | $38.80 | $101.69 | 8,124 | — | — |
| 2011-03-29 | $38.15 | $99.99 | 4,833 | — | — |
| 2011-03-28 | $38.02 | $99.66 | 9,975 | — | — |
| 2011-03-25 | $38.00 | $99.60 | 15,733 | — | — |
| 2011-03-24 | $36.84 | $96.55 | 17,995 | — | — |
| 2011-03-23 | $36.25 | $95.02 | 13,265 | — | — |
| 2011-03-22 | $36.02 | $94.41 | 15,836 | — | — |
| 2011-03-21 | $35.21 | $92.29 | 17,584 | — | — |
| 2011-03-18 | $34.30 | $89.89 | 68,794 | — | — |
| 2011-03-17 | $37.61 | $98.59 | 13,162 | — | — |
| 2011-03-16 | $38.05 | $99.73 | 8,329 | — | — |
| 2011-03-15 | $38.61 | $101.19 | 18,921 | — | — |
| 2011-03-14 | $38.65 | $101.29 | 9,358 | — | — |
| 2011-03-11 | $38.69 | $101.41 | 17,481 | — | — |
| 2011-03-10 | $37.76 | $98.33 | 19,435 | — | — |
| 2011-03-09 | $37.81 | $98.46 | 29,615 | — | — |
| 2011-03-08 | $38.88 | $101.24 | 31,055 | — | — |
| 2011-03-07 | $38.89 | $101.27 | 40,104 | — | — |
| 2011-03-04 | $39.32 | $102.38 | 34,551 | — | — |
| 2011-03-03 | $39.38 | $102.56 | 26,119 | — | — |
| 2011-03-02 | $39.38 | $102.56 | 43,395 | — | — |
| 2011-03-01 | $40.65 | $105.85 | 17,584 | — | — |
| 2011-02-28 | $41.72 | $108.64 | 26,016 | — | — |
| 2011-02-25 | $41.72 | $108.64 | 14,705 | — | — |
| 2011-02-24 | $41.50 | $108.08 | 17,070 | — | — |
| 2011-02-23 | $41.14 | $107.12 | 11,311 | — | — |
| 2011-02-22 | $41.08 | $106.97 | 9,975 | — | — |
| 2011-02-18 | $41.75 | $108.71 | 30,027 | — | — |
| 2011-02-17 | $41.48 | $108.00 | 15,425 | — | — |
| 2011-02-16 | $41.40 | $107.80 | 14,294 | — | — |
| 2011-02-15 | $40.99 | $106.74 | 4,525 | — | — |
| 2011-02-14 | $41.21 | $107.32 | 22,726 | — | — |
| 2011-02-11 | $40.99 | $106.74 | 6,273 | — | — |
| 2011-02-10 | $40.71 | $106.00 | 15,630 | — | — |
| 2011-02-09 | $40.72 | $106.03 | 15,322 | — | — |
| 2011-02-08 | $40.79 | $106.23 | 32,906 | — | — |
| 2011-02-07 | $40.44 | $105.32 | 18,098 | — | — |
| 2011-02-04 | $40.25 | $104.81 | 11,414 | — | — |
| 2011-02-03 | $40.07 | $104.33 | 19,024 | — | — |
| 2011-02-02 | $39.99 | $104.13 | 20,669 | — | — |
| 2011-02-01 | $39.55 | $102.99 | 35,785 | — | — |
| 2011-01-31 | $39.38 | $102.56 | 105,608 | — | — |
| 2011-01-28 | $37.56 | $97.80 | 51,827 | — | — |
| 2011-01-27 | $37.92 | $98.74 | 38,459 | — | — |
| 2011-01-26 | $38.36 | $99.90 | 108,693 | — | — |
| 2011-01-25 | $37.38 | $97.34 | 88,435 | — | — |
| 2011-01-24 | $35.21 | $91.70 | 41,955 | — | — |
| 2011-01-21 | $35.11 | $91.42 | 6,581 | — | — |
| 2011-01-20 | $35.24 | $91.77 | 8,227 | — | — |
| 2011-01-19 | $35.54 | $92.56 | 16,967 | — | — |
| 2011-01-18 | $35.54 | $92.56 | 18,407 | — | — |
| 2011-01-14 | $35.75 | $93.09 | 27,970 | — | — |
| 2011-01-13 | $35.04 | $91.24 | 34,757 | — | — |
| 2011-01-12 | $35.07 | $91.32 | 10,489 | — | — |
| 2011-01-11 | $34.86 | $90.78 | 18,201 | — | — |
| 2011-01-10 | $35.78 | $93.16 | 27,147 | — | — |
| 2011-01-07 | $35.73 | $93.04 | 28,279 | — | — |
| 2011-01-06 | $34.99 | $91.11 | 24,885 | — | — |
| 2011-01-05 | $35.01 | $91.16 | 33,420 | — | — |
| 2011-01-04 | $34.75 | $90.48 | 15,528 | — | — |
| 2011-01-03 | $34.77 | $90.53 | 19,949 | — | — |