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
- 2007-06-01 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 | $38.63 | $38.63 | 209,100 | — | — |
| 2011-12-29 | $38.39 | $38.39 | 166,800 | — | — |
| 2011-12-28 | $38.17 | $38.17 | 274,800 | — | — |
| 2011-12-27 | $39.21 | $39.21 | 224,900 | — | — |
| 2011-12-23 | $39.18 | $39.18 | 295,800 | — | — |
| 2011-12-22 | $38.41 | $38.41 | 503,500 | — | — |
| 2011-12-21 | $37.55 | $37.55 | 360,500 | — | — |
| 2011-12-20 | $37.46 | $37.46 | 530,900 | — | — |
| 2011-12-19 | $36.59 | $36.59 | 580,200 | — | — |
| 2011-12-16 | $36.98 | $36.98 | 747,800 | — | — |
| 2011-12-15 | $36.18 | $36.18 | 542,400 | — | — |
| 2011-12-14 | $34.99 | $34.99 | 864,300 | — | — |
| 2011-12-13 | $35.69 | $35.69 | 590,500 | — | — |
| 2011-12-12 | $35.63 | $35.63 | 851,400 | — | — |
| 2011-12-09 | $36.75 | $36.75 | 825,100 | — | — |
| 2011-12-08 | $36.64 | $36.64 | 679,700 | — | — |
| 2011-12-07 | $38.96 | $38.96 | 358,200 | — | — |
| 2011-12-06 | $39.84 | $39.84 | 488,500 | — | — |
| 2011-12-05 | $40.67 | $40.67 | 704,600 | — | — |
| 2011-12-02 | $39.03 | $39.03 | 464,600 | — | — |
| 2011-12-01 | $38.74 | $38.74 | 733,800 | — | — |
| 2011-11-30 | $39.62 | $39.62 | 674,400 | — | — |
| 2011-11-29 | $36.92 | $36.92 | 701,300 | — | — |
| 2011-11-28 | $36.51 | $36.51 | 975,800 | — | — |
| 2011-11-25 | $35.77 | $35.77 | 211,300 | — | — |
| 2011-11-23 | $36.93 | $36.93 | 388,100 | — | — |
| 2011-11-22 | $37.43 | $37.43 | 337,200 | — | — |
| 2011-11-21 | $37.30 | $37.30 | 534,300 | — | — |
| 2011-11-18 | $37.30 | $37.30 | 375,000 | — | — |
| 2011-11-17 | $37.88 | $37.88 | 464,800 | — | — |
| 2011-11-16 | $38.43 | $38.43 | 527,600 | — | — |
| 2011-11-15 | $39.41 | $39.41 | 940,100 | — | — |
| 2011-11-14 | $38.30 | $38.30 | 647,600 | — | — |
| 2011-11-11 | $36.78 | $36.78 | 808,000 | — | — |
| 2011-11-10 | $34.95 | $34.95 | 567,300 | — | — |
| 2011-11-09 | $34.80 | $34.80 | 866,700 | — | — |
| 2011-11-08 | $34.88 | $34.88 | 720,400 | — | — |
| 2011-11-07 | $35.02 | $35.02 | 877,400 | — | — |
| 2011-11-04 | $34.99 | $34.99 | 1,864,500 | — | — |
| 2011-11-03 | $37.46 | $37.46 | 994,000 | — | — |
| 2011-11-02 | $37.74 | $37.74 | 2,133,700 | — | — |
| 2011-11-01 | $37.80 | $37.80 | 714,900 | — | — |
| 2011-10-31 | $38.96 | $38.96 | 792,400 | — | — |
| 2011-10-28 | $40.01 | $40.01 | 446,900 | — | — |
| 2011-10-27 | $39.86 | $39.86 | 535,500 | — | — |
| 2011-10-26 | $38.49 | $38.49 | 620,200 | — | — |
| 2011-10-25 | $37.14 | $37.14 | 728,700 | — | — |
| 2011-10-24 | $39.05 | $39.05 | 905,900 | — | — |
| 2011-10-21 | $39.42 | $39.42 | 780,800 | — | — |
| 2011-10-20 | $37.75 | $37.75 | 758,200 | — | — |
| 2011-10-19 | $38.05 | $38.05 | 1,673,000 | — | — |
| 2011-10-18 | $40.34 | $40.34 | 3,418,300 | — | — |
| 2011-10-17 | $43.02 | $43.02 | 401,800 | — | — |
| 2011-10-14 | $44.14 | $44.14 | 488,200 | — | — |
| 2011-10-13 | $43.47 | $43.47 | 551,800 | — | — |
| 2011-10-12 | $43.83 | $43.83 | 646,200 | — | — |
| 2011-10-11 | $44.27 | $44.27 | 509,100 | — | — |
| 2011-10-10 | $43.71 | $43.71 | 707,100 | — | — |
| 2011-10-07 | $41.66 | $41.66 | 705,400 | — | — |
| 2011-10-06 | $41.51 | $41.51 | 475,000 | — | — |
| 2011-10-05 | $40.46 | $40.46 | 768,800 | — | — |
| 2011-10-04 | $39.58 | $39.58 | 995,400 | — | — |
| 2011-10-03 | $37.35 | $37.35 | 1,066,400 | — | — |
| 2011-09-30 | $41.50 | $41.50 | 622,300 | — | — |
| 2011-09-29 | $41.68 | $41.68 | 1,048,500 | — | — |
| 2011-09-28 | $43.53 | $43.53 | 605,000 | — | — |
| 2011-09-27 | $45.04 | $45.04 | 771,700 | — | — |
| 2011-09-26 | $43.22 | $43.22 | 752,000 | — | — |
| 2011-09-23 | $43.50 | $43.50 | 665,500 | — | — |
| 2011-09-22 | $43.96 | $43.96 | 1,101,200 | — | — |
| 2011-09-21 | $45.98 | $45.98 | 1,062,200 | — | — |
| 2011-09-20 | $46.80 | $46.80 | 2,910,500 | — | — |
| 2011-09-19 | $43.74 | $43.74 | 683,800 | — | — |
| 2011-09-16 | $42.89 | $42.89 | 970,100 | — | — |
| 2011-09-15 | $43.46 | $43.46 | 817,800 | — | — |
| 2011-09-14 | $42.81 | $42.81 | 477,600 | — | — |
| 2011-09-13 | $43.11 | $43.11 | 588,200 | — | — |
| 2011-09-12 | $42.99 | $42.99 | 903,200 | — | — |
| 2011-09-09 | $41.81 | $41.81 | 606,200 | — | — |
| 2011-09-08 | $43.36 | $43.36 | 872,900 | — | — |
| 2011-09-07 | $43.61 | $43.61 | 984,300 | — | — |
| 2011-09-06 | $41.67 | $41.67 | 866,900 | — | — |
| 2011-09-02 | $41.80 | $41.80 | 956,500 | — | — |
| 2011-09-01 | $41.75 | $41.75 | 579,500 | — | — |
| 2011-08-31 | $42.89 | $42.89 | 1,651,500 | — | — |
| 2011-08-30 | $42.50 | $42.50 | 1,728,900 | — | — |
| 2011-08-29 | $40.00 | $40.00 | 981,200 | — | — |
| 2011-08-26 | $38.04 | $38.04 | 443,300 | — | — |
| 2011-08-25 | $36.70 | $36.70 | 353,200 | — | — |
| 2011-08-24 | $37.27 | $37.27 | 614,600 | — | — |
| 2011-08-23 | $37.32 | $37.32 | 902,800 | — | — |
| 2011-08-22 | $34.05 | $34.05 | 973,600 | — | — |
| 2011-08-19 | $34.40 | $34.40 | 703,100 | — | — |
| 2011-08-18 | $35.88 | $35.88 | 1,027,300 | — | — |
| 2011-08-17 | $38.63 | $38.63 | 592,300 | — | — |
| 2011-08-16 | $38.95 | $38.95 | 757,200 | — | — |
| 2011-08-15 | $40.81 | $40.81 | 590,000 | — | — |
| 2011-08-12 | $39.86 | $39.86 | 1,107,500 | — | — |
| 2011-08-11 | $39.63 | $39.63 | 1,124,000 | — | — |
| 2011-08-10 | $37.61 | $37.61 | 1,642,700 | — | — |
| 2011-08-09 | $36.29 | $36.29 | 1,257,200 | — | — |
| 2011-08-08 | $32.70 | $32.70 | 1,057,800 | — | — |
| 2011-08-05 | $35.77 | $35.77 | 1,557,600 | — | — |
| 2011-08-04 | $36.10 | $36.10 | 1,203,700 | — | — |
| 2011-08-03 | $38.37 | $38.37 | 1,603,100 | — | — |
| 2011-08-02 | $39.77 | $39.77 | 1,058,500 | — | — |
| 2011-08-01 | $41.84 | $41.84 | 1,509,800 | — | — |
| 2011-07-29 | $40.47 | $40.47 | 2,528,100 | — | — |
| 2011-07-28 | $35.27 | $35.27 | 654,000 | — | — |
| 2011-07-27 | $35.28 | $35.28 | 715,900 | — | — |
| 2011-07-26 | $36.80 | $36.80 | 518,600 | — | — |
| 2011-07-25 | $37.57 | $37.57 | 311,300 | — | — |
| 2011-07-22 | $38.58 | $38.58 | 371,900 | — | — |
| 2011-07-21 | $37.56 | $37.56 | 539,400 | — | — |
| 2011-07-20 | $37.94 | $37.94 | 414,800 | — | — |
| 2011-07-19 | $38.48 | $38.48 | 517,300 | — | — |
| 2011-07-18 | $37.22 | $37.22 | 512,200 | — | — |
| 2011-07-15 | $37.04 | $37.04 | 825,700 | — | — |
| 2011-07-14 | $37.07 | $37.07 | 1,338,800 | — | — |
| 2011-07-13 | $34.98 | $34.98 | 641,900 | — | — |
| 2011-07-12 | $34.54 | $34.54 | 297,500 | — | — |
| 2011-07-11 | $34.70 | $34.70 | 681,700 | — | — |
| 2011-07-08 | $35.57 | $35.57 | 364,900 | — | — |
| 2011-07-07 | $35.17 | $35.17 | 518,000 | — | — |
| 2011-07-06 | $35.38 | $35.38 | 453,500 | — | — |
| 2011-07-05 | $35.64 | $35.64 | 1,043,600 | — | — |
| 2011-07-01 | $34.80 | $34.80 | 591,200 | — | — |
| 2011-06-30 | $33.35 | $33.35 | 454,700 | — | — |
| 2011-06-29 | $32.71 | $32.71 | 962,400 | — | — |
| 2011-06-28 | $32.18 | $32.18 | 480,000 | — | — |
| 2011-06-27 | $32.18 | $32.18 | 472,200 | — | — |
| 2011-06-24 | $31.82 | $31.82 | 1,453,100 | — | — |
| 2011-06-23 | $32.00 | $32.00 | 715,200 | — | — |
| 2011-06-22 | $31.38 | $31.38 | 679,300 | — | — |
| 2011-06-21 | $30.89 | $30.89 | 629,400 | — | — |
| 2011-06-20 | $29.32 | $29.32 | 454,500 | — | — |
| 2011-06-17 | $29.23 | $29.23 | 896,500 | — | — |
| 2011-06-16 | $29.09 | $29.09 | 925,100 | — | — |
| 2011-06-15 | $28.71 | $28.71 | 1,139,300 | — | — |
| 2011-06-14 | $27.70 | $27.70 | 316,200 | — | — |
| 2011-06-13 | $26.90 | $26.90 | 350,400 | — | — |
| 2011-06-10 | $26.94 | $26.94 | 324,500 | — | — |
| 2011-06-09 | $27.47 | $27.47 | 285,200 | — | — |
| 2011-06-08 | $27.03 | $27.03 | 486,800 | — | — |
| 2011-06-07 | $28.17 | $28.17 | 386,500 | — | — |
| 2011-06-06 | $28.03 | $28.03 | 470,600 | — | — |
| 2011-06-03 | $28.76 | $28.76 | 427,800 | — | — |
| 2011-06-02 | $29.00 | $29.00 | 658,800 | — | — |
| 2011-06-01 | $29.56 | $29.56 | 1,610,500 | — | — |
| 2011-05-31 | $29.29 | $29.29 | 1,516,400 | — | — |
| 2011-05-27 | $28.21 | $28.21 | 455,200 | — | — |
| 2011-05-26 | $27.90 | $27.90 | 703,800 | — | — |
| 2011-05-25 | $27.11 | $27.11 | 528,000 | — | — |
| 2011-05-24 | $26.52 | $26.52 | 413,000 | — | — |
| 2011-05-23 | $26.63 | $26.63 | 469,700 | — | — |
| 2011-05-20 | $27.69 | $27.69 | 630,500 | — | — |
| 2011-05-19 | $27.42 | $27.42 | 657,200 | — | — |
| 2011-05-18 | $27.99 | $27.99 | 742,400 | — | — |
| 2011-05-17 | $27.06 | $27.06 | 1,199,400 | — | — |
| 2011-05-16 | $27.10 | $27.10 | 1,812,600 | — | — |
| 2011-05-13 | $28.37 | $28.37 | 875,200 | — | — |
| 2011-05-12 | $29.26 | $29.26 | 1,072,400 | — | — |
| 2011-05-11 | $29.99 | $29.99 | 667,700 | — | — |
| 2011-05-10 | $30.20 | $30.20 | 707,200 | — | — |
| 2011-05-09 | $30.45 | $30.45 | 1,124,200 | — | — |
| 2011-05-06 | $29.27 | $29.27 | 1,076,700 | — | — |
| 2011-05-05 | $29.83 | $29.83 | 905,300 | — | — |
| 2011-05-04 | $29.64 | $29.64 | 2,221,900 | — | — |
| 2011-05-03 | $31.88 | $31.88 | 1,129,900 | — | — |
| 2011-05-02 | $32.48 | $32.48 | 707,600 | — | — |
| 2011-04-29 | $31.91 | $31.91 | 755,000 | — | — |
| 2011-04-28 | $32.18 | $32.18 | 536,300 | — | — |
| 2011-04-27 | $32.93 | $32.93 | 3,282,000 | — | — |
| 2011-04-26 | $33.50 | $33.50 | 556,500 | — | — |
| 2011-04-25 | $33.50 | $33.50 | 346,200 | — | — |
| 2011-04-21 | $33.63 | $33.63 | 853,000 | — | — |
| 2011-04-20 | $34.22 | $34.22 | 546,600 | — | — |
| 2011-04-19 | $34.50 | $34.50 | 449,100 | — | — |
| 2011-04-18 | $34.21 | $34.21 | 543,100 | — | — |
| 2011-04-15 | $34.52 | $34.52 | 449,800 | — | — |
| 2011-04-14 | $34.17 | $34.17 | 917,900 | — | — |
| 2011-04-13 | $34.26 | $34.26 | 361,700 | — | — |
| 2011-04-12 | $33.38 | $33.38 | 469,900 | — | — |
| 2011-04-11 | $33.75 | $33.75 | 464,300 | — | — |
| 2011-04-08 | $34.13 | $34.13 | 777,700 | — | — |
| 2011-04-07 | $33.41 | $33.41 | 694,100 | — | — |
| 2011-04-06 | $33.35 | $33.35 | 811,300 | — | — |
| 2011-04-05 | $33.52 | $33.52 | 789,500 | — | — |
| 2011-04-04 | $32.13 | $32.13 | 726,700 | — | — |
| 2011-04-01 | $31.82 | $31.82 | 814,000 | — | — |
| 2011-03-31 | $31.85 | $31.85 | 788,000 | — | — |
| 2011-03-30 | $33.11 | $33.11 | 814,200 | — | — |
| 2011-03-29 | $32.12 | $32.12 | 1,421,700 | — | — |
| 2011-03-28 | $30.00 | $30.00 | 747,400 | — | — |
| 2011-03-25 | $29.83 | $29.83 | 376,400 | — | — |
| 2011-03-24 | $30.00 | $30.00 | 665,000 | — | — |
| 2011-03-23 | $29.45 | $29.45 | 651,500 | — | — |
| 2011-03-22 | $29.41 | $29.41 | 602,100 | — | — |
| 2011-03-21 | $29.98 | $29.98 | 777,100 | — | — |
| 2011-03-18 | $29.21 | $29.21 | 1,414,600 | — | — |
| 2011-03-17 | $28.57 | $28.57 | 1,419,100 | — | — |
| 2011-03-16 | $28.67 | $28.67 | 1,101,100 | — | — |
| 2011-03-15 | $28.99 | $28.99 | 935,200 | — | — |
| 2011-03-14 | $28.78 | $28.78 | 419,700 | — | — |
| 2011-03-11 | $28.75 | $28.75 | 1,074,800 | — | — |
| 2011-03-10 | $27.46 | $27.46 | 980,900 | — | — |
| 2011-03-09 | $28.22 | $28.22 | 1,079,100 | — | — |
| 2011-03-08 | $27.70 | $27.70 | 2,309,500 | — | — |
| 2011-03-07 | $27.30 | $27.30 | 1,129,300 | — | — |
| 2011-03-04 | $27.11 | $27.11 | 573,600 | — | — |
| 2011-03-03 | $26.26 | $26.26 | 1,331,700 | — | — |
| 2011-03-02 | $25.22 | $25.22 | 703,700 | — | — |
| 2011-03-01 | $24.32 | $24.32 | 548,600 | — | — |
| 2011-02-28 | $24.63 | $24.63 | 744,200 | — | — |
| 2011-02-25 | $24.48 | $24.48 | 411,500 | — | — |
| 2011-02-24 | $23.88 | $23.88 | 389,500 | — | — |
| 2011-02-23 | $23.65 | $23.65 | 752,500 | — | — |
| 2011-02-22 | $23.51 | $23.51 | 797,800 | — | — |
| 2011-02-18 | $23.27 | $23.27 | 344,200 | — | — |
| 2011-02-17 | $23.45 | $23.45 | 706,200 | — | — |
| 2011-02-16 | $23.83 | $23.83 | 724,700 | — | — |
| 2011-02-15 | $24.22 | $24.22 | 1,551,200 | — | — |
| 2011-02-14 | $23.19 | $23.19 | 300,100 | — | — |
| 2011-02-11 | $22.88 | $22.88 | 320,700 | — | — |
| 2011-02-10 | $22.97 | $22.97 | 496,400 | — | — |
| 2011-02-09 | $22.85 | $22.85 | 779,500 | — | — |
| 2011-02-08 | $23.30 | $23.30 | 1,291,900 | — | — |
| 2011-02-07 | $22.15 | $22.15 | 326,200 | — | — |
| 2011-02-04 | $21.88 | $21.88 | 481,700 | — | — |
| 2011-02-03 | $22.05 | $22.05 | 653,900 | — | — |
| 2011-02-02 | $22.44 | $22.44 | 603,800 | — | — |
| 2011-02-01 | $22.58 | $22.58 | 1,169,200 | — | — |
| 2011-01-31 | $22.36 | $22.36 | 1,762,800 | — | — |
| 2011-01-28 | $22.32 | $22.32 | 586,400 | — | — |
| 2011-01-27 | $22.78 | $22.78 | 428,800 | — | — |
| 2011-01-26 | $22.50 | $22.50 | 499,600 | — | — |
| 2011-01-25 | $21.78 | $21.78 | 538,600 | — | — |
| 2011-01-24 | $21.93 | $21.93 | 865,600 | — | — |
| 2011-01-21 | $22.02 | $22.02 | 803,900 | — | — |
| 2011-01-20 | $21.72 | $21.72 | 630,300 | — | — |
| 2011-01-19 | $22.31 | $22.31 | 781,500 | — | — |
| 2011-01-18 | $23.30 | $23.30 | 938,600 | — | — |
| 2011-01-14 | $22.35 | $22.35 | 390,300 | — | — |
| 2011-01-13 | $22.45 | $22.45 | 1,384,100 | — | — |
| 2011-01-12 | $23.10 | $23.10 | 1,350,100 | — | — |
| 2011-01-11 | $21.10 | $21.10 | 764,600 | — | — |
| 2011-01-10 | $21.55 | $21.55 | 1,502,000 | — | — |
| 2011-01-07 | $19.76 | $19.76 | 380,100 | — | — |
| 2011-01-06 | $19.82 | $19.82 | 328,300 | — | — |
| 2011-01-05 | $19.83 | $19.83 | 493,300 | — | — |
| 2011-01-04 | $19.43 | $19.43 | 367,400 | — | — |
| 2011-01-03 | $19.96 | $19.96 | 280,400 | — | — |