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
- 1999-07-29 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 | $33.75 | $44.59 | 171,300 | — | — |
| 2011-12-29 | $34.06 | $45.00 | 471,400 | — | — |
| 2011-12-28 | $32.49 | $42.92 | 234,800 | — | — |
| 2011-12-27 | $33.69 | $44.27 | 183,600 | — | — |
| 2011-12-23 | $33.93 | $44.59 | 132,700 | — | — |
| 2011-12-22 | $34.04 | $44.73 | 162,100 | — | — |
| 2011-12-21 | $34.09 | $44.80 | 245,200 | — | — |
| 2011-12-20 | $33.68 | $44.26 | 349,100 | — | — |
| 2011-12-19 | $32.14 | $42.23 | 400,400 | — | — |
| 2011-12-16 | $32.72 | $43.00 | 1,187,100 | — | — |
| 2011-12-15 | $32.56 | $42.79 | 638,600 | — | — |
| 2011-12-14 | $31.99 | $42.04 | 746,400 | — | — |
| 2011-12-13 | $33.94 | $44.60 | 704,000 | — | — |
| 2011-12-12 | $34.39 | $45.19 | 586,000 | — | — |
| 2011-12-09 | $34.75 | $45.66 | 390,600 | — | — |
| 2011-12-08 | $33.65 | $44.22 | 317,700 | — | — |
| 2011-12-07 | $34.81 | $45.74 | 356,200 | — | — |
| 2011-12-06 | $34.72 | $45.62 | 332,300 | — | — |
| 2011-12-05 | $34.61 | $45.48 | 632,800 | — | — |
| 2011-12-02 | $33.97 | $44.64 | 534,800 | — | — |
| 2011-12-01 | $33.35 | $43.82 | 866,500 | — | — |
| 2011-11-30 | $33.13 | $43.53 | 519,800 | — | — |
| 2011-11-29 | $30.71 | $40.35 | 418,300 | — | — |
| 2011-11-28 | $30.26 | $39.76 | 777,600 | — | — |
| 2011-11-25 | $29.16 | $38.32 | 109,000 | — | — |
| 2011-11-23 | $29.58 | $38.87 | 345,800 | — | — |
| 2011-11-22 | $30.60 | $40.21 | 534,300 | — | — |
| 2011-11-21 | $30.91 | $40.62 | 411,500 | — | — |
| 2011-11-18 | $31.37 | $41.22 | 749,600 | — | — |
| 2011-11-17 | $30.95 | $40.67 | 562,500 | — | — |
| 2011-11-16 | $31.76 | $41.73 | 862,300 | — | — |
| 2011-11-15 | $32.69 | $42.96 | 846,500 | — | — |
| 2011-11-14 | $33.11 | $43.51 | 648,000 | — | — |
| 2011-11-11 | $33.09 | $43.48 | 422,600 | — | — |
| 2011-11-10 | $31.84 | $41.84 | 502,600 | — | — |
| 2011-11-09 | $31.68 | $41.63 | 513,000 | — | — |
| 2011-11-08 | $33.57 | $44.11 | 516,700 | — | — |
| 2011-11-07 | $33.05 | $43.43 | 576,400 | — | — |
| 2011-11-04 | $33.25 | $43.69 | 582,400 | — | — |
| 2011-11-03 | $33.18 | $43.60 | 687,900 | — | — |
| 2011-11-02 | $32.22 | $42.34 | 1,114,300 | — | — |
| 2011-11-01 | $31.12 | $40.89 | 863,000 | — | — |
| 2011-10-31 | $32.19 | $42.30 | 901,100 | — | — |
| 2011-10-28 | $33.93 | $44.59 | 527,200 | — | — |
| 2011-10-27 | $34.19 | $44.93 | 1,151,600 | — | — |
| 2011-10-26 | $32.29 | $42.43 | 1,559,200 | — | — |
| 2011-10-25 | $32.10 | $42.18 | 2,986,800 | — | — |
| 2011-10-24 | $29.45 | $38.70 | 956,900 | — | — |
| 2011-10-21 | $28.33 | $37.23 | 1,195,100 | — | — |
| 2011-10-20 | $27.95 | $36.73 | 1,140,200 | — | — |
| 2011-10-19 | $28.74 | $37.77 | 641,100 | — | — |
| 2011-10-18 | $29.31 | $38.51 | 933,700 | — | — |
| 2011-10-17 | $28.36 | $37.27 | 483,900 | — | — |
| 2011-10-14 | $29.51 | $38.78 | 604,900 | — | — |
| 2011-10-13 | $29.37 | $38.59 | 360,300 | — | — |
| 2011-10-12 | $29.84 | $39.21 | 336,900 | — | — |
| 2011-10-11 | $28.85 | $37.91 | 393,300 | — | — |
| 2011-10-10 | $29.02 | $38.13 | 370,800 | — | — |
| 2011-10-07 | $27.39 | $35.99 | 478,400 | — | — |
| 2011-10-06 | $28.10 | $36.92 | 385,200 | — | — |
| 2011-10-05 | $26.82 | $35.24 | 752,800 | — | — |
| 2011-10-04 | $26.24 | $34.48 | 1,300,000 | — | — |
| 2011-10-03 | $25.42 | $33.40 | 1,371,600 | — | — |
| 2011-09-30 | $25.78 | $33.88 | 1,720,500 | — | — |
| 2011-09-29 | $28.98 | $38.08 | 451,500 | — | — |
| 2011-09-28 | $28.36 | $37.27 | 560,000 | — | — |
| 2011-09-27 | $29.78 | $38.90 | 982,700 | — | — |
| 2011-09-26 | $28.58 | $37.33 | 817,200 | — | — |
| 2011-09-23 | $27.14 | $35.45 | 924,200 | — | — |
| 2011-09-22 | $25.29 | $33.03 | 1,575,800 | — | — |
| 2011-09-21 | $27.37 | $35.75 | 733,500 | — | — |
| 2011-09-20 | $29.11 | $38.02 | 514,300 | — | — |
| 2011-09-19 | $29.98 | $39.16 | 351,100 | — | — |
| 2011-09-16 | $30.74 | $40.15 | 1,521,600 | — | — |
| 2011-09-15 | $31.14 | $40.67 | 463,200 | — | — |
| 2011-09-14 | $30.28 | $39.55 | 442,400 | — | — |
| 2011-09-13 | $29.78 | $38.90 | 438,600 | — | — |
| 2011-09-12 | $29.27 | $38.23 | 674,000 | — | — |
| 2011-09-09 | $29.05 | $37.94 | 640,300 | — | — |
| 2011-09-08 | $29.79 | $38.91 | 433,700 | — | — |
| 2011-09-07 | $30.44 | $39.76 | 355,200 | — | — |
| 2011-09-06 | $28.99 | $37.86 | 702,800 | — | — |
| 2011-09-02 | $29.01 | $37.89 | 585,200 | — | — |
| 2011-09-01 | $30.31 | $39.59 | 369,600 | — | — |
| 2011-08-31 | $31.22 | $40.78 | 647,500 | — | — |
| 2011-08-30 | $31.12 | $40.65 | 771,700 | — | — |
| 2011-08-29 | $31.50 | $41.14 | 974,900 | — | — |
| 2011-08-26 | $30.29 | $39.56 | 604,400 | — | — |
| 2011-08-25 | $28.78 | $37.59 | 569,900 | — | — |
| 2011-08-24 | $29.94 | $39.10 | 306,000 | — | — |
| 2011-08-23 | $29.53 | $38.57 | 706,500 | — | — |
| 2011-08-22 | $28.05 | $36.64 | 559,400 | — | — |
| 2011-08-19 | $27.63 | $36.09 | 1,208,900 | — | — |
| 2011-08-18 | $28.45 | $37.16 | 783,600 | — | — |
| 2011-08-17 | $30.58 | $39.94 | 452,700 | — | — |
| 2011-08-16 | $31.20 | $40.75 | 639,900 | — | — |
| 2011-08-15 | $32.09 | $41.91 | 498,600 | — | — |
| 2011-08-12 | $31.35 | $40.95 | 583,900 | — | — |
| 2011-08-11 | $31.36 | $40.96 | 1,013,500 | — | — |
| 2011-08-10 | $29.78 | $38.90 | 1,914,800 | — | — |
| 2011-08-09 | $32.23 | $42.10 | 1,657,300 | — | — |
| 2011-08-08 | $31.31 | $40.89 | 1,177,000 | — | — |
| 2011-08-05 | $33.45 | $43.69 | 995,400 | — | — |
| 2011-08-04 | $33.56 | $43.83 | 1,167,200 | — | — |
| 2011-08-03 | $34.52 | $45.09 | 1,476,300 | — | — |
| 2011-08-02 | $35.00 | $45.71 | 1,003,800 | — | — |
| 2011-08-01 | $36.55 | $47.74 | 1,207,800 | — | — |
| 2011-07-29 | $36.98 | $48.30 | 1,673,200 | — | — |
| 2011-07-28 | $35.70 | $46.63 | 1,460,800 | — | — |
| 2011-07-27 | $35.92 | $46.92 | 1,157,600 | — | — |
| 2011-07-26 | $37.48 | $48.95 | 3,905,700 | — | — |
| 2011-07-25 | $41.22 | $53.84 | 824,300 | — | — |
| 2011-07-22 | $42.02 | $54.88 | 618,100 | — | — |
| 2011-07-21 | $41.53 | $54.24 | 2,330,500 | — | — |
| 2011-07-20 | $42.47 | $55.47 | 556,500 | — | — |
| 2011-07-19 | $42.17 | $55.08 | 489,000 | — | — |
| 2011-07-18 | $41.26 | $53.89 | 359,200 | — | — |
| 2011-07-15 | $42.21 | $55.13 | 471,600 | — | — |
| 2011-07-14 | $42.78 | $55.88 | 682,900 | — | — |
| 2011-07-13 | $43.78 | $57.18 | 1,087,300 | — | — |
| 2011-07-12 | $42.60 | $55.64 | 617,600 | — | — |
| 2011-07-11 | $42.11 | $55.00 | 356,700 | — | — |
| 2011-07-08 | $42.75 | $55.84 | 287,900 | — | — |
| 2011-07-07 | $43.24 | $56.48 | 355,000 | — | — |
| 2011-07-06 | $42.86 | $55.98 | 766,400 | — | — |
| 2011-07-05 | $43.10 | $56.29 | 560,500 | — | — |
| 2011-07-01 | $43.64 | $57.00 | 514,500 | — | — |
| 2011-06-30 | $43.07 | $56.25 | 296,700 | — | — |
| 2011-06-29 | $42.97 | $56.12 | 288,300 | — | — |
| 2011-06-28 | $42.82 | $55.93 | 320,900 | — | — |
| 2011-06-27 | $42.72 | $55.80 | 480,500 | — | — |
| 2011-06-24 | $42.87 | $55.99 | 829,200 | — | — |
| 2011-06-23 | $43.17 | $56.15 | 857,200 | — | — |
| 2011-06-22 | $42.94 | $55.85 | 640,600 | — | — |
| 2011-06-21 | $43.10 | $56.06 | 474,500 | — | — |
| 2011-06-20 | $43.00 | $55.93 | 459,900 | — | — |
| 2011-06-17 | $43.37 | $56.41 | 1,028,100 | — | — |
| 2011-06-16 | $42.99 | $55.92 | 748,100 | — | — |
| 2011-06-15 | $42.99 | $55.92 | 616,700 | — | — |
| 2011-06-14 | $44.36 | $57.70 | 339,000 | — | — |
| 2011-06-13 | $43.31 | $56.33 | 423,100 | — | — |
| 2011-06-10 | $43.31 | $56.33 | 471,000 | — | — |
| 2011-06-09 | $43.20 | $56.19 | 553,300 | — | — |
| 2011-06-08 | $43.26 | $56.27 | 451,900 | — | — |
| 2011-06-07 | $43.22 | $56.21 | 742,400 | — | — |
| 2011-06-06 | $44.41 | $57.76 | 660,900 | — | — |
| 2011-06-03 | $44.30 | $57.62 | 420,500 | — | — |
| 2011-06-02 | $44.85 | $58.33 | 278,300 | — | — |
| 2011-06-01 | $45.00 | $58.53 | 599,700 | — | — |
| 2011-05-31 | $46.61 | $60.62 | 528,800 | — | — |
| 2011-05-27 | $46.47 | $60.44 | 367,700 | — | — |
| 2011-05-26 | $46.61 | $60.62 | 386,800 | — | — |
| 2011-05-25 | $46.33 | $60.26 | 457,800 | — | — |
| 2011-05-24 | $45.76 | $59.52 | 421,600 | — | — |
| 2011-05-23 | $46.06 | $59.91 | 410,000 | — | — |
| 2011-05-20 | $46.69 | $60.73 | 591,900 | — | — |
| 2011-05-19 | $47.13 | $61.30 | 965,700 | — | — |
| 2011-05-18 | $47.39 | $61.64 | 792,400 | — | — |
| 2011-05-17 | $47.51 | $61.79 | 253,800 | — | — |
| 2011-05-16 | $48.08 | $62.54 | 217,700 | — | — |
| 2011-05-13 | $48.25 | $62.76 | 274,500 | — | — |
| 2011-05-12 | $49.05 | $63.80 | 326,000 | — | — |
| 2011-05-11 | $48.70 | $63.34 | 392,300 | — | — |
| 2011-05-10 | $49.36 | $64.20 | 482,000 | — | — |
| 2011-05-09 | $49.23 | $64.03 | 387,800 | — | — |
| 2011-05-06 | $49.45 | $64.32 | 585,700 | — | — |
| 2011-05-05 | $49.00 | $63.73 | 576,700 | — | — |
| 2011-05-04 | $48.09 | $62.55 | 361,500 | — | — |
| 2011-05-03 | $48.24 | $62.74 | 531,100 | — | — |
| 2011-05-02 | $48.76 | $63.42 | 506,100 | — | — |
| 2011-04-29 | $48.61 | $63.22 | 300,000 | — | — |
| 2011-04-28 | $48.73 | $63.38 | 650,300 | — | — |
| 2011-04-27 | $48.85 | $63.54 | 1,204,200 | — | — |
| 2011-04-26 | $49.96 | $64.98 | 1,700,000 | — | — |
| 2011-04-25 | $52.95 | $68.87 | 277,400 | — | — |
| 2011-04-21 | $53.01 | $68.95 | 182,600 | — | — |
| 2011-04-20 | $52.55 | $68.35 | 310,500 | — | — |
| 2011-04-19 | $51.10 | $66.46 | 136,600 | — | — |
| 2011-04-18 | $50.81 | $66.09 | 299,300 | — | — |
| 2011-04-15 | $51.51 | $67.00 | 136,000 | — | — |
| 2011-04-14 | $51.10 | $66.46 | 563,300 | — | — |
| 2011-04-13 | $51.95 | $67.57 | 457,700 | — | — |
| 2011-04-12 | $52.54 | $68.34 | 272,000 | — | — |
| 2011-04-11 | $52.51 | $68.30 | 433,100 | — | — |
| 2011-04-08 | $52.06 | $67.71 | 668,100 | — | — |
| 2011-04-07 | $53.59 | $69.70 | 266,800 | — | — |
| 2011-04-06 | $53.57 | $69.68 | 174,100 | — | — |
| 2011-04-05 | $53.63 | $69.75 | 302,400 | — | — |
| 2011-04-04 | $53.50 | $69.59 | 270,200 | — | — |
| 2011-04-01 | $53.24 | $69.25 | 248,700 | — | — |
| 2011-03-31 | $52.58 | $68.39 | 172,200 | — | — |
| 2011-03-30 | $52.21 | $67.91 | 315,300 | — | — |
| 2011-03-29 | $51.14 | $66.52 | 92,700 | — | — |
| 2011-03-28 | $50.78 | $66.05 | 282,500 | — | — |
| 2011-03-25 | $50.82 | $66.10 | 215,800 | — | — |
| 2011-03-24 | $51.02 | $66.36 | 193,900 | — | — |
| 2011-03-23 | $50.75 | $66.01 | 128,000 | — | — |
| 2011-03-22 | $51.08 | $66.20 | 99,100 | — | — |
| 2011-03-21 | $51.55 | $66.81 | 175,300 | — | — |
| 2011-03-18 | $50.97 | $66.06 | 522,200 | — | — |
| 2011-03-17 | $50.13 | $64.97 | 137,500 | — | — |
| 2011-03-16 | $49.99 | $64.79 | 315,600 | — | — |
| 2011-03-15 | $50.73 | $65.75 | 236,600 | — | — |
| 2011-03-14 | $51.15 | $66.29 | 332,600 | — | — |
| 2011-03-11 | $51.57 | $66.84 | 233,400 | — | — |
| 2011-03-10 | $51.13 | $66.27 | 412,300 | — | — |
| 2011-03-09 | $51.84 | $67.19 | 492,800 | — | — |
| 2011-03-08 | $50.98 | $66.07 | 389,100 | — | — |
| 2011-03-07 | $49.21 | $63.78 | 502,200 | — | — |
| 2011-03-04 | $49.19 | $63.75 | 301,700 | — | — |
| 2011-03-03 | $49.47 | $64.12 | 232,500 | — | — |
| 2011-03-02 | $48.27 | $62.56 | 271,400 | — | — |
| 2011-03-01 | $48.06 | $62.29 | 483,500 | — | — |
| 2011-02-28 | $48.50 | $62.86 | 533,700 | — | — |
| 2011-02-25 | $48.54 | $62.91 | 443,500 | — | — |
| 2011-02-24 | $48.68 | $63.09 | 694,100 | — | — |
| 2011-02-23 | $49.14 | $63.69 | 552,900 | — | — |
| 2011-02-22 | $50.13 | $64.97 | 541,300 | — | — |
| 2011-02-18 | $51.00 | $66.10 | 261,200 | — | — |
| 2011-02-17 | $51.29 | $66.48 | 262,500 | — | — |
| 2011-02-16 | $51.29 | $66.48 | 262,800 | — | — |
| 2011-02-15 | $51.20 | $66.36 | 238,700 | — | — |
| 2011-02-14 | $51.93 | $67.31 | 204,800 | — | — |
| 2011-02-11 | $51.69 | $66.99 | 361,700 | — | — |
| 2011-02-10 | $51.54 | $66.80 | 426,500 | — | — |
| 2011-02-09 | $51.64 | $66.93 | 515,200 | — | — |
| 2011-02-08 | $52.87 | $68.52 | 405,200 | — | — |
| 2011-02-07 | $51.76 | $67.08 | 544,300 | — | — |
| 2011-02-04 | $51.13 | $66.27 | 949,200 | — | — |
| 2011-02-03 | $49.20 | $63.77 | 580,100 | — | — |
| 2011-02-02 | $49.97 | $64.76 | 815,500 | — | — |
| 2011-02-01 | $50.46 | $65.40 | 487,600 | — | — |
| 2011-01-31 | $49.14 | $63.69 | 587,800 | — | — |
| 2011-01-28 | $48.11 | $62.35 | 467,500 | — | — |
| 2011-01-27 | $48.38 | $62.70 | 313,900 | — | — |
| 2011-01-26 | $48.18 | $62.44 | 534,300 | — | — |
| 2011-01-25 | $47.82 | $61.98 | 328,400 | — | — |
| 2011-01-24 | $47.93 | $62.12 | 269,900 | — | — |
| 2011-01-21 | $47.46 | $61.51 | 318,300 | — | — |
| 2011-01-20 | $48.83 | $63.29 | 530,300 | — | — |
| 2011-01-19 | $48.57 | $62.95 | 378,300 | — | — |
| 2011-01-18 | $49.89 | $64.66 | 263,100 | — | — |
| 2011-01-14 | $49.66 | $64.36 | 136,300 | — | — |
| 2011-01-13 | $49.28 | $63.87 | 114,600 | — | — |
| 2011-01-12 | $49.42 | $64.05 | 270,100 | — | — |
| 2011-01-11 | $48.93 | $63.42 | 202,900 | — | — |
| 2011-01-10 | $48.36 | $62.68 | 363,000 | — | — |
| 2011-01-07 | $47.24 | $61.23 | 229,200 | — | — |
| 2011-01-06 | $47.29 | $61.29 | 189,500 | — | — |
| 2011-01-05 | $47.54 | $61.62 | 338,700 | — | — |
| 2011-01-04 | $47.50 | $61.56 | 351,700 | — | — |
| 2011-01-03 | $47.93 | $62.12 | 147,400 | — | — |