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
- 1986-12-03 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 | $35.77 | $42.43 | 15,100 | — | — |
| 2011-12-29 | $36.20 | $42.94 | 3,300 | — | — |
| 2011-12-28 | $35.61 | $42.24 | 11,900 | — | — |
| 2011-12-27 | $36.76 | $43.60 | 6,100 | — | — |
| 2011-12-23 | $36.94 | $43.81 | 7,600 | — | — |
| 2011-12-22 | $36.35 | $43.11 | 400 | — | — |
| 2011-12-21 | $36.71 | $43.54 | 8,100 | — | — |
| 2011-12-20 | $36.44 | $43.22 | 1,100 | — | — |
| 2011-12-19 | $35.70 | $42.34 | 200 | — | — |
| 2011-12-16 | $36.70 | $43.53 | 8,700 | — | — |
| 2011-12-15 | $36.72 | $43.55 | 2,200 | — | — |
| 2011-12-14 | $36.62 | $43.43 | 700 | — | — |
| 2011-12-13 | $36.70 | $43.53 | 13,700 | — | — |
| 2011-12-12 | $36.56 | $43.36 | 300 | — | — |
| 2011-12-09 | $36.76 | $43.60 | 2,600 | — | — |
| 2011-12-08 | $36.80 | $43.65 | 200 | — | — |
| 2011-12-07 | $36.80 | $43.65 | 2,600 | — | — |
| 2011-12-06 | $37.80 | $44.83 | 2,100 | — | — |
| 2011-12-05 | $37.00 | $43.88 | 1,500 | — | — |
| 2011-12-02 | $37.00 | $43.88 | 200 | — | — |
| 2011-12-01 | $36.57 | $43.37 | 900 | — | — |
| 2011-11-30 | $37.00 | $43.88 | 14,400 | — | — |
| 2011-11-29 | $35.90 | $42.58 | 1,500 | — | — |
| 2011-11-28 | $35.97 | $42.58 | 1,700 | — | — |
| 2011-11-25 | $36.05 | $42.67 | 200 | — | — |
| 2011-11-23 | $36.05 | $42.67 | 2,400 | — | — |
| 2011-11-22 | $36.99 | $43.79 | 0 | — | — |
| 2011-11-21 | $36.99 | $43.79 | 900 | — | — |
| 2011-11-18 | $37.18 | $44.01 | 1,100 | — | — |
| 2011-11-17 | $37.44 | $44.32 | 300 | — | — |
| 2011-11-16 | $36.06 | $42.69 | 0 | — | — |
| 2011-11-15 | $36.06 | $42.69 | 1,800 | — | — |
| 2011-11-14 | $36.30 | $42.97 | 1,600 | — | — |
| 2011-11-11 | $35.62 | $42.17 | 900 | — | — |
| 2011-11-10 | $35.02 | $41.45 | 0 | — | — |
| 2011-11-09 | $35.02 | $41.45 | 100 | — | — |
| 2011-11-08 | $35.50 | $42.02 | 200 | — | — |
| 2011-11-07 | $35.64 | $42.19 | 500 | — | — |
| 2011-11-04 | $35.81 | $42.39 | 5,800 | — | — |
| 2011-11-03 | $35.80 | $42.38 | 700 | — | — |
| 2011-11-02 | $35.62 | $42.17 | 300 | — | — |
| 2011-11-01 | $35.00 | $41.43 | 600 | — | — |
| 2011-10-31 | $36.51 | $43.22 | 0 | — | — |
| 2011-10-28 | $36.51 | $43.22 | 0 | — | — |
| 2011-10-27 | $36.51 | $43.22 | 2,600 | — | — |
| 2011-10-26 | $36.00 | $42.61 | 0 | — | — |
| 2011-10-25 | $36.00 | $42.61 | 3,200 | — | — |
| 2011-10-24 | $36.00 | $42.61 | 1,300 | — | — |
| 2011-10-21 | $35.81 | $42.39 | 1,600 | — | — |
| 2011-10-20 | $35.55 | $42.08 | 1,600 | — | — |
| 2011-10-19 | $35.51 | $42.03 | 100 | — | — |
| 2011-10-18 | $35.15 | $41.61 | 900 | — | — |
| 2011-10-17 | $35.65 | $42.20 | 700 | — | — |
| 2011-10-14 | $35.43 | $41.94 | 300 | — | — |
| 2011-10-13 | $35.59 | $42.13 | 0 | — | — |
| 2011-10-12 | $35.59 | $42.13 | 3,600 | — | — |
| 2011-10-11 | $35.08 | $41.53 | 2,700 | — | — |
| 2011-10-10 | $35.24 | $41.72 | 4,500 | — | — |
| 2011-10-07 | $34.55 | $40.90 | 1,800 | — | — |
| 2011-10-06 | $34.55 | $40.90 | 200 | — | — |
| 2011-10-05 | $34.42 | $40.74 | 0 | — | — |
| 2011-10-04 | $34.42 | $40.74 | 700 | — | — |
| 2011-10-03 | $34.52 | $40.86 | 1,300 | — | — |
| 2011-09-30 | $35.29 | $41.77 | 400 | — | — |
| 2011-09-29 | $34.60 | $40.96 | 0 | — | — |
| 2011-09-28 | $34.60 | $40.96 | 400 | — | — |
| 2011-09-27 | $34.77 | $41.16 | 4,400 | — | — |
| 2011-09-26 | $33.76 | $39.96 | 2,900 | — | — |
| 2011-09-23 | $33.15 | $39.24 | 4,500 | — | — |
| 2011-09-22 | $34.00 | $40.25 | 600 | — | — |
| 2011-09-21 | $34.40 | $40.72 | 100 | — | — |
| 2011-09-20 | $34.95 | $41.37 | 0 | — | — |
| 2011-09-19 | $34.95 | $41.37 | 1,600 | — | — |
| 2011-09-16 | $35.00 | $41.43 | 700 | — | — |
| 2011-09-15 | $34.95 | $41.37 | 0 | — | — |
| 2011-09-14 | $34.95 | $41.37 | 0 | — | — |
| 2011-09-13 | $34.95 | $41.37 | 200 | — | — |
| 2011-09-12 | $34.53 | $40.87 | 1,100 | — | — |
| 2011-09-09 | $34.79 | $41.18 | 0 | — | — |
| 2011-09-08 | $34.79 | $41.18 | 2,200 | — | — |
| 2011-09-07 | $34.89 | $41.30 | 0 | — | — |
| 2011-09-06 | $34.89 | $41.30 | 6,000 | — | — |
| 2011-09-02 | $35.24 | $41.72 | 1,200 | — | — |
| 2011-09-01 | $34.76 | $41.15 | 200 | — | — |
| 2011-08-31 | $36.99 | $43.79 | 400 | — | — |
| 2011-08-30 | $33.93 | $40.16 | 0 | — | — |
| 2011-08-29 | $33.93 | $40.08 | 0 | — | — |
| 2011-08-26 | $33.93 | $40.08 | 200 | — | — |
| 2011-08-25 | $33.90 | $40.05 | 400 | — | — |
| 2011-08-24 | $34.22 | $40.42 | 3,300 | — | — |
| 2011-08-23 | $34.00 | $40.16 | 10,000 | — | — |
| 2011-08-22 | $34.19 | $40.39 | 900 | — | — |
| 2011-08-19 | $34.37 | $40.60 | 1,700 | — | — |
| 2011-08-18 | $34.78 | $41.09 | 200 | — | — |
| 2011-08-17 | $35.00 | $41.35 | 6,800 | — | — |
| 2011-08-16 | $35.78 | $42.27 | 700 | — | — |
| 2011-08-15 | $34.00 | $40.16 | 600 | — | — |
| 2011-08-12 | $36.14 | $42.69 | 400 | — | — |
| 2011-08-11 | $36.25 | $42.82 | 7,400 | — | — |
| 2011-08-10 | $36.00 | $42.53 | 0 | — | — |
| 2011-08-09 | $36.00 | $42.53 | 0 | — | — |
| 2011-08-08 | $36.00 | $42.53 | 1,800 | — | — |
| 2011-08-05 | $37.74 | $44.58 | 200 | — | — |
| 2011-08-04 | $38.25 | $45.18 | 1,400 | — | — |
| 2011-08-03 | $36.39 | $42.99 | 3,800 | — | — |
| 2011-08-02 | $37.70 | $44.54 | 3,200 | — | — |
| 2011-08-01 | $37.20 | $43.94 | 3,800 | — | — |
| 2011-07-29 | $38.10 | $45.01 | 900 | — | — |
| 2011-07-28 | $38.51 | $45.49 | 2,300 | — | — |
| 2011-07-27 | $38.04 | $44.94 | 300 | — | — |
| 2011-07-26 | $38.72 | $45.74 | 0 | — | — |
| 2011-07-25 | $38.72 | $45.74 | 0 | — | — |
| 2011-07-22 | $38.72 | $45.74 | 500 | — | — |
| 2011-07-21 | $38.28 | $45.22 | 200 | — | — |
| 2011-07-20 | $38.50 | $45.48 | 600 | — | — |
| 2011-07-19 | $38.09 | $45.00 | 700 | — | — |
| 2011-07-18 | $38.34 | $45.29 | 200 | — | — |
| 2011-07-15 | $38.75 | $45.78 | 700 | — | — |
| 2011-07-14 | $38.09 | $45.00 | 100 | — | — |
| 2011-07-13 | $38.75 | $45.78 | 800 | — | — |
| 2011-07-12 | $38.68 | $45.69 | 0 | — | — |
| 2011-07-11 | $38.68 | $45.69 | 0 | — | — |
| 2011-07-08 | $38.68 | $45.69 | 0 | — | — |
| 2011-07-07 | $38.68 | $45.69 | 0 | — | — |
| 2011-07-06 | $38.68 | $45.69 | 400 | — | — |
| 2011-07-05 | $39.26 | $46.38 | 0 | — | — |
| 2011-07-01 | $39.26 | $46.38 | 100 | — | — |
| 2011-06-30 | $39.86 | $47.09 | 300 | — | — |
| 2011-06-29 | $39.40 | $46.54 | 0 | — | — |
| 2011-06-28 | $39.40 | $46.54 | 1,800 | — | — |
| 2011-06-27 | $39.11 | $46.20 | 3,000 | — | — |
| 2011-06-24 | $39.93 | $47.17 | 7,200 | — | — |
| 2011-06-23 | $39.55 | $46.72 | 0 | — | — |
| 2011-06-22 | $39.55 | $46.72 | 800 | — | — |
| 2011-06-21 | $39.80 | $47.02 | 0 | — | — |
| 2011-06-20 | $39.80 | $47.02 | 2,500 | — | — |
| 2011-06-17 | $40.16 | $47.44 | 800 | — | — |
| 2011-06-16 | $39.56 | $46.73 | 600 | — | — |
| 2011-06-15 | $39.57 | $46.74 | 200 | — | — |
| 2011-06-14 | $39.81 | $47.03 | 0 | — | — |
| 2011-06-13 | $39.81 | $47.03 | 1,400 | — | — |
| 2011-06-10 | $40.26 | $47.48 | 400 | — | — |
| 2011-06-09 | $40.73 | $48.03 | 2,800 | — | — |
| 2011-06-08 | $39.61 | $46.71 | 300 | — | — |
| 2011-06-07 | $40.00 | $47.17 | 500 | — | — |
| 2011-06-06 | $39.70 | $46.82 | 500 | — | — |
| 2011-06-03 | $40.30 | $47.52 | 2,200 | — | — |
| 2011-06-02 | $40.59 | $47.87 | 200 | — | — |
| 2011-06-01 | $40.00 | $47.17 | 3,200 | — | — |
| 2011-05-31 | $40.12 | $47.31 | 2,000 | — | — |
| 2011-05-27 | $40.25 | $47.46 | 1,200 | — | — |
| 2011-05-26 | $40.31 | $47.54 | 0 | — | — |
| 2011-05-25 | $40.31 | $47.54 | 3,700 | — | — |
| 2011-05-24 | $40.75 | $48.05 | 6,300 | — | — |
| 2011-05-23 | $41.00 | $48.35 | 4,200 | — | — |
| 2011-05-20 | $40.80 | $48.11 | 3,900 | — | — |
| 2011-05-19 | $40.50 | $47.76 | 5,800 | — | — |
| 2011-05-18 | $40.91 | $48.24 | 700 | — | — |
| 2011-05-17 | $41.50 | $48.94 | 800 | — | — |
| 2011-05-16 | $40.51 | $47.77 | 1,300 | — | — |
| 2011-05-13 | $41.45 | $48.88 | 5,100 | — | — |
| 2011-05-12 | $40.83 | $48.15 | 8,300 | — | — |
| 2011-05-11 | $38.95 | $45.93 | 3,600 | — | — |
| 2011-05-10 | $39.51 | $46.59 | 4,100 | — | — |
| 2011-05-09 | $39.11 | $46.12 | 3,400 | — | — |
| 2011-05-06 | $38.99 | $45.98 | 6,900 | — | — |
| 2011-05-05 | $36.05 | $42.51 | 2,000 | — | — |
| 2011-05-04 | $34.78 | $41.01 | 3,200 | — | — |
| 2011-05-03 | $33.98 | $40.07 | 1,500 | — | — |
| 2011-05-02 | $33.85 | $39.92 | 1,000 | — | — |
| 2011-04-29 | $33.23 | $39.19 | 400 | — | — |
| 2011-04-28 | $34.33 | $40.48 | 0 | — | — |
| 2011-04-27 | $34.33 | $40.48 | 3,100 | — | — |
| 2011-04-26 | $33.97 | $40.06 | 4,500 | — | — |
| 2011-04-25 | $33.40 | $39.39 | 4,900 | — | — |
| 2011-04-21 | $33.28 | $39.25 | 1,000 | — | — |
| 2011-04-20 | $32.70 | $38.56 | 5,400 | — | — |
| 2011-04-19 | $32.26 | $38.04 | 300 | — | — |
| 2011-04-18 | $32.67 | $38.53 | 1,500 | — | — |
| 2011-04-15 | $33.02 | $38.94 | 1,600 | — | — |
| 2011-04-14 | $33.00 | $38.92 | 5,200 | — | — |
| 2011-04-13 | $32.38 | $38.18 | 2,400 | — | — |
| 2011-04-12 | $31.70 | $37.38 | 2,900 | — | — |
| 2011-04-11 | $30.97 | $36.52 | 7,300 | — | — |
| 2011-04-08 | $30.84 | $36.37 | 12,400 | — | — |
| 2011-04-07 | $30.70 | $36.20 | 9,400 | — | — |
| 2011-04-06 | $30.41 | $35.86 | 31,300 | — | — |
| 2011-04-05 | $30.15 | $35.55 | 16,300 | — | — |
| 2011-04-04 | $29.93 | $35.29 | 47,900 | — | — |
| 2011-04-01 | $31.80 | $37.50 | 2,400 | — | — |
| 2011-03-31 | $31.80 | $37.50 | 1,700 | — | — |
| 2011-03-30 | $31.40 | $37.03 | 2,600 | — | — |
| 2011-03-29 | $31.46 | $37.10 | 6,500 | — | — |
| 2011-03-28 | $31.55 | $37.21 | 11,700 | — | — |
| 2011-03-25 | $31.61 | $37.28 | 1,300 | — | — |
| 2011-03-24 | $31.56 | $37.22 | 800 | — | — |
| 2011-03-23 | $32.21 | $37.98 | 4,000 | — | — |
| 2011-03-22 | $31.99 | $37.72 | 2,600 | — | — |
| 2011-03-21 | $31.25 | $36.85 | 45,700 | — | — |
| 2011-03-18 | $30.75 | $36.26 | 3,400 | — | — |
| 2011-03-17 | $31.20 | $36.79 | 0 | — | — |
| 2011-03-16 | $31.20 | $36.71 | 2,800 | — | — |
| 2011-03-15 | $30.87 | $36.32 | 6,500 | — | — |
| 2011-03-14 | $30.40 | $35.77 | 47,700 | — | — |
| 2011-03-11 | $30.65 | $36.06 | 4,900 | — | — |
| 2011-03-10 | $30.03 | $35.33 | 1,200 | — | — |
| 2011-03-09 | $30.59 | $35.99 | 4,100 | — | — |
| 2011-03-08 | $31.13 | $36.63 | 24,100 | — | — |
| 2011-03-07 | $30.51 | $35.90 | 300 | — | — |
| 2011-03-04 | $30.66 | $36.07 | 5,200 | — | — |
| 2011-03-03 | $30.65 | $36.06 | 20,700 | — | — |
| 2011-03-02 | $30.55 | $35.95 | 4,800 | — | — |
| 2011-03-01 | $30.95 | $36.42 | 4,900 | — | — |
| 2011-02-28 | $31.60 | $37.18 | 4,100 | — | — |
| 2011-02-25 | $31.00 | $36.47 | 9,000 | — | — |
| 2011-02-24 | $31.30 | $36.83 | 500 | — | — |
| 2011-02-23 | $31.00 | $36.47 | 13,800 | — | — |
| 2011-02-22 | $31.70 | $37.30 | 8,000 | — | — |
| 2011-02-18 | $32.21 | $37.90 | 1,400 | — | — |
| 2011-02-17 | $32.22 | $37.91 | 10,500 | — | — |
| 2011-02-16 | $30.02 | $35.32 | 1,600 | — | — |
| 2011-02-15 | $30.58 | $35.98 | 4,800 | — | — |
| 2011-02-14 | $31.27 | $36.79 | 3,900 | — | — |
| 2011-02-11 | $30.58 | $35.98 | 7,600 | — | — |
| 2011-02-10 | $31.26 | $36.78 | 7,800 | — | — |
| 2011-02-09 | $34.38 | $40.45 | 2,800 | — | — |
| 2011-02-08 | $31.50 | $37.06 | 0 | — | — |
| 2011-02-07 | $31.50 | $37.06 | 1,400 | — | — |
| 2011-02-04 | $31.20 | $36.71 | 100 | — | — |
| 2011-02-03 | $31.06 | $36.55 | 4,800 | — | — |
| 2011-02-02 | $31.50 | $37.06 | 700 | — | — |
| 2011-02-01 | $31.50 | $37.06 | 400 | — | — |
| 2011-01-31 | $31.20 | $36.71 | 0 | — | — |
| 2011-01-28 | $31.20 | $36.71 | 1,300 | — | — |
| 2011-01-27 | $31.45 | $37.00 | 900 | — | — |
| 2011-01-26 | $31.60 | $37.18 | 2,200 | — | — |
| 2011-01-25 | $31.05 | $36.53 | 0 | — | — |
| 2011-01-24 | $31.05 | $36.53 | 100 | — | — |
| 2011-01-21 | $31.94 | $37.58 | 300 | — | — |
| 2011-01-20 | $31.06 | $36.55 | 1,300 | — | — |
| 2011-01-19 | $31.97 | $37.62 | 1,500 | — | — |
| 2011-01-18 | $31.98 | $37.63 | 0 | — | — |
| 2011-01-14 | $31.98 | $37.63 | 800 | — | — |
| 2011-01-13 | $30.80 | $36.24 | 100 | — | — |
| 2011-01-12 | $31.13 | $36.63 | 1,300 | — | — |
| 2011-01-11 | $31.50 | $37.06 | 1,900 | — | — |
| 2011-01-10 | $30.78 | $36.22 | 200 | — | — |
| 2011-01-07 | $31.85 | $37.47 | 300 | — | — |
| 2011-01-06 | $31.62 | $37.20 | 0 | — | — |
| 2011-01-05 | $31.62 | $37.20 | 600 | — | — |
| 2011-01-04 | $30.63 | $36.04 | 100 | — | — |
| 2011-01-03 | $30.97 | $36.44 | 1,100 | — | — |