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
- 1984-02-29 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 | $41.44 | $50.96 | 800 | — | — |
| 2011-12-29 | $40.85 | $50.23 | 1,300 | — | — |
| 2011-12-28 | $40.84 | $50.22 | 800 | — | — |
| 2011-12-27 | $40.60 | $49.93 | 600 | — | — |
| 2011-12-23 | $40.60 | $49.93 | 1,900 | — | — |
| 2011-12-22 | $39.94 | $49.11 | 200 | — | — |
| 2011-12-21 | $40.60 | $49.93 | 500 | — | — |
| 2011-12-20 | $40.58 | $49.90 | 3,200 | — | — |
| 2011-12-19 | $40.49 | $49.79 | 2,800 | — | — |
| 2011-12-16 | $40.58 | $49.90 | 4,100 | — | — |
| 2011-12-15 | $39.92 | $49.09 | 1,200 | — | — |
| 2011-12-14 | $39.02 | $47.98 | 400 | — | — |
| 2011-12-13 | $40.35 | $49.62 | 300 | — | — |
| 2011-12-12 | $40.08 | $49.29 | 5,000 | — | — |
| 2011-12-09 | $40.55 | $49.86 | 3,700 | — | — |
| 2011-12-08 | $39.81 | $48.95 | 200 | — | — |
| 2011-12-07 | $40.40 | $49.68 | 1,800 | — | — |
| 2011-12-06 | $40.39 | $49.67 | 1,400 | — | — |
| 2011-12-05 | $40.98 | $50.39 | 700 | — | — |
| 2011-12-02 | $40.68 | $50.02 | 1,200 | — | — |
| 2011-12-01 | $40.94 | $50.34 | 0 | — | — |
| 2011-11-30 | $40.94 | $50.34 | 2,400 | — | — |
| 2011-11-29 | $40.71 | $50.06 | 400 | — | — |
| 2011-11-28 | $40.77 | $50.13 | 900 | — | — |
| 2011-11-25 | $40.94 | $50.34 | 300 | — | — |
| 2011-11-23 | $40.82 | $50.20 | 3,800 | — | — |
| 2011-11-22 | $41.90 | $51.36 | 2,500 | — | — |
| 2011-11-21 | $39.85 | $48.85 | 800 | — | — |
| 2011-11-18 | $39.35 | $48.24 | 400 | — | — |
| 2011-11-17 | $39.32 | $48.20 | 1,600 | — | — |
| 2011-11-16 | $38.87 | $47.65 | 3,900 | — | — |
| 2011-11-15 | $39.00 | $47.81 | 200 | — | — |
| 2011-11-14 | $38.60 | $47.32 | 1,100 | — | — |
| 2011-11-11 | $38.44 | $47.12 | 1,300 | — | — |
| 2011-11-10 | $38.33 | $46.99 | 5,300 | — | — |
| 2011-11-09 | $36.37 | $44.58 | 900 | — | — |
| 2011-11-08 | $37.00 | $45.36 | 2,500 | — | — |
| 2011-11-07 | $36.71 | $45.00 | 300 | — | — |
| 2011-11-04 | $37.74 | $46.26 | 300 | — | — |
| 2011-11-03 | $37.80 | $46.34 | 900 | — | — |
| 2011-11-02 | $35.49 | $43.51 | 0 | — | — |
| 2011-11-01 | $35.49 | $43.51 | 3,100 | — | — |
| 2011-10-31 | $37.52 | $45.99 | 2,000 | — | — |
| 2011-10-28 | $37.72 | $46.24 | 1,800 | — | — |
| 2011-10-27 | $37.81 | $46.35 | 11,300 | — | — |
| 2011-10-26 | $34.76 | $42.61 | 300 | — | — |
| 2011-10-25 | $35.42 | $43.42 | 3,100 | — | — |
| 2011-10-24 | $35.27 | $43.24 | 1,900 | — | — |
| 2011-10-21 | $34.96 | $42.86 | 2,700 | — | — |
| 2011-10-20 | $33.90 | $41.56 | 5,700 | — | — |
| 2011-10-19 | $33.92 | $41.58 | 300 | — | — |
| 2011-10-18 | $34.00 | $41.68 | 4,400 | — | — |
| 2011-10-17 | $35.05 | $42.97 | 2,400 | — | — |
| 2011-10-14 | $35.99 | $44.12 | 700 | — | — |
| 2011-10-13 | $35.25 | $43.21 | 700 | — | — |
| 2011-10-12 | $35.30 | $43.27 | 1,700 | — | — |
| 2011-10-11 | $35.41 | $43.41 | 600 | — | — |
| 2011-10-10 | $36.05 | $44.19 | 2,000 | — | — |
| 2011-10-07 | $35.58 | $43.62 | 600 | — | — |
| 2011-10-06 | $35.96 | $44.08 | 600 | — | — |
| 2011-10-05 | $36.06 | $44.20 | 1,900 | — | — |
| 2011-10-04 | $36.93 | $45.27 | 1,400 | — | — |
| 2011-10-03 | $35.27 | $43.24 | 300 | — | — |
| 2011-09-30 | $35.34 | $43.32 | 2,900 | — | — |
| 2011-09-29 | $35.74 | $43.81 | 800 | — | — |
| 2011-09-28 | $36.63 | $44.90 | 1,800 | — | — |
| 2011-09-27 | $36.32 | $44.52 | 3,800 | — | — |
| 2011-09-26 | $37.45 | $45.91 | 2,800 | — | — |
| 2011-09-23 | $36.43 | $44.66 | 4,100 | — | — |
| 2011-09-22 | $35.17 | $43.11 | 2,900 | — | — |
| 2011-09-21 | $36.50 | $44.74 | 1,700 | — | — |
| 2011-09-20 | $35.50 | $43.52 | 3,900 | — | — |
| 2011-09-19 | $34.95 | $42.84 | 2,900 | — | — |
| 2011-09-16 | $34.95 | $42.84 | 1,300 | — | — |
| 2011-09-15 | $34.60 | $42.41 | 1,400 | — | — |
| 2011-09-14 | $34.20 | $41.92 | 1,800 | — | — |
| 2011-09-13 | $34.62 | $42.44 | 1,700 | — | — |
| 2011-09-12 | $34.15 | $41.86 | 700 | — | — |
| 2011-09-09 | $34.50 | $42.29 | 2,600 | — | — |
| 2011-09-08 | $34.50 | $42.29 | 1,400 | — | — |
| 2011-09-07 | $34.70 | $42.54 | 2,100 | — | — |
| 2011-09-06 | $34.00 | $41.68 | 2,000 | — | — |
| 2011-09-02 | $34.19 | $41.91 | 0 | — | — |
| 2011-09-01 | $34.19 | $41.91 | 100 | — | — |
| 2011-08-31 | $33.53 | $41.10 | 600 | — | — |
| 2011-08-30 | $34.20 | $41.92 | 800 | — | — |
| 2011-08-29 | $33.71 | $41.32 | 3,200 | — | — |
| 2011-08-26 | $33.00 | $40.45 | 1,200 | — | — |
| 2011-08-25 | $33.51 | $41.08 | 2,400 | — | — |
| 2011-08-24 | $33.57 | $41.15 | 2,000 | — | — |
| 2011-08-23 | $33.59 | $41.03 | 700 | — | — |
| 2011-08-22 | $33.60 | $41.04 | 2,700 | — | — |
| 2011-08-19 | $33.29 | $40.66 | 5,400 | — | — |
| 2011-08-18 | $33.58 | $41.02 | 2,500 | — | — |
| 2011-08-17 | $33.97 | $41.49 | 1,500 | — | — |
| 2011-08-16 | $34.22 | $41.80 | 2,500 | — | — |
| 2011-08-15 | $33.96 | $41.48 | 600 | — | — |
| 2011-08-12 | $34.21 | $41.79 | 800 | — | — |
| 2011-08-11 | $34.23 | $41.81 | 1,200 | — | — |
| 2011-08-10 | $34.25 | $41.84 | 7,900 | — | — |
| 2011-08-09 | $33.36 | $40.75 | 5,400 | — | — |
| 2011-08-08 | $34.73 | $42.42 | 1,800 | — | — |
| 2011-08-05 | $35.46 | $43.31 | 3,300 | — | — |
| 2011-08-04 | $35.43 | $43.28 | 400 | — | — |
| 2011-08-03 | $34.94 | $42.68 | 1,900 | — | — |
| 2011-08-02 | $33.97 | $41.49 | 1,900 | — | — |
| 2011-08-01 | $33.96 | $41.48 | 4,900 | — | — |
| 2011-07-29 | $33.06 | $40.38 | 500 | — | — |
| 2011-07-28 | $33.79 | $41.27 | 1,100 | — | — |
| 2011-07-27 | $33.96 | $41.48 | 1,100 | — | — |
| 2011-07-26 | $33.83 | $41.32 | 1,500 | — | — |
| 2011-07-25 | $33.71 | $41.18 | 4,800 | — | — |
| 2011-07-22 | $35.59 | $43.47 | 3,400 | — | — |
| 2011-07-21 | $35.72 | $43.63 | 1,000 | — | — |
| 2011-07-20 | $35.50 | $43.36 | 4,200 | — | — |
| 2011-07-19 | $35.46 | $43.31 | 5,200 | — | — |
| 2011-07-18 | $35.29 | $43.11 | 800 | — | — |
| 2011-07-15 | $35.87 | $43.81 | 6,100 | — | — |
| 2011-07-14 | $34.50 | $42.14 | 9,700 | — | — |
| 2011-07-13 | $33.99 | $41.52 | 1,700 | — | — |
| 2011-07-12 | $33.24 | $40.60 | 1,800 | — | — |
| 2011-07-11 | $32.80 | $40.06 | 1,900 | — | — |
| 2011-07-08 | $32.70 | $39.94 | 1,000 | — | — |
| 2011-07-07 | $32.85 | $40.13 | 1,400 | — | — |
| 2011-07-06 | $32.40 | $39.58 | 1,200 | — | — |
| 2011-07-05 | $32.40 | $39.58 | 900 | — | — |
| 2011-07-01 | $32.51 | $39.71 | 5,800 | — | — |
| 2011-06-30 | $31.59 | $38.59 | 2,000 | — | — |
| 2011-06-29 | $31.51 | $38.49 | 2,300 | — | — |
| 2011-06-28 | $31.24 | $38.16 | 2,300 | — | — |
| 2011-06-27 | $30.95 | $37.81 | 2,700 | — | — |
| 2011-06-24 | $30.50 | $37.26 | 3,700 | — | — |
| 2011-06-23 | $31.03 | $37.90 | 2,600 | — | — |
| 2011-06-22 | $31.70 | $38.72 | 2,800 | — | — |
| 2011-06-21 | $32.00 | $39.09 | 1,900 | — | — |
| 2011-06-20 | $32.06 | $39.16 | 3,600 | — | — |
| 2011-06-17 | $31.49 | $38.46 | 2,400 | — | — |
| 2011-06-16 | $31.93 | $39.00 | 1,100 | — | — |
| 2011-06-15 | $31.76 | $38.79 | 1,500 | — | — |
| 2011-06-14 | $31.87 | $38.93 | 1,500 | — | — |
| 2011-06-13 | $30.95 | $37.81 | 900 | — | — |
| 2011-06-10 | $30.98 | $37.84 | 2,200 | — | — |
| 2011-06-09 | $30.43 | $37.17 | 5,700 | — | — |
| 2011-06-08 | $29.35 | $35.85 | 3,300 | — | — |
| 2011-06-07 | $29.83 | $36.44 | 300 | — | — |
| 2011-06-06 | $29.83 | $36.44 | 100 | — | — |
| 2011-06-03 | $29.87 | $36.49 | 400 | — | — |
| 2011-06-02 | $29.92 | $36.55 | 0 | — | — |
| 2011-06-01 | $29.92 | $36.55 | 900 | — | — |
| 2011-05-31 | $30.30 | $37.01 | 300 | — | — |
| 2011-05-27 | $30.43 | $37.17 | 800 | — | — |
| 2011-05-26 | $30.91 | $37.76 | 1,900 | — | — |
| 2011-05-25 | $30.30 | $36.86 | 3,700 | — | — |
| 2011-05-24 | $30.23 | $36.78 | 600 | — | — |
| 2011-05-23 | $30.20 | $36.74 | 8,300 | — | — |
| 2011-05-20 | $31.64 | $38.49 | 1,300 | — | — |
| 2011-05-19 | $31.51 | $38.34 | 300 | — | — |
| 2011-05-18 | $31.50 | $38.32 | 300 | — | — |
| 2011-05-17 | $31.50 | $38.32 | 800 | — | — |
| 2011-05-16 | $30.83 | $37.51 | 200 | — | — |
| 2011-05-13 | $31.50 | $38.32 | 0 | — | — |
| 2011-05-12 | $31.50 | $38.32 | 1,400 | — | — |
| 2011-05-11 | $31.25 | $38.02 | 500 | — | — |
| 2011-05-10 | $31.18 | $37.94 | 0 | — | — |
| 2011-05-09 | $31.18 | $37.94 | 1,100 | — | — |
| 2011-05-06 | $31.39 | $38.19 | 400 | — | — |
| 2011-05-05 | $31.13 | $37.87 | 800 | — | — |
| 2011-05-04 | $30.44 | $37.03 | 800 | — | — |
| 2011-05-03 | $31.12 | $37.86 | 500 | — | — |
| 2011-05-02 | $30.50 | $37.11 | 900 | — | — |
| 2011-04-29 | $30.70 | $37.35 | 0 | — | — |
| 2011-04-28 | $30.70 | $37.35 | 3,600 | — | — |
| 2011-04-27 | $30.18 | $36.72 | 1,000 | — | — |
| 2011-04-26 | $30.25 | $36.80 | 0 | — | — |
| 2011-04-25 | $30.25 | $36.80 | 3,400 | — | — |
| 2011-04-21 | $29.47 | $35.85 | 900 | — | — |
| 2011-04-20 | $29.41 | $35.78 | 900 | — | — |
| 2011-04-19 | $29.96 | $36.45 | 600 | — | — |
| 2011-04-18 | $29.45 | $35.83 | 100 | — | — |
| 2011-04-15 | $29.30 | $35.65 | 400 | — | — |
| 2011-04-14 | $29.37 | $35.73 | 200 | — | — |
| 2011-04-13 | $29.17 | $35.49 | 900 | — | — |
| 2011-04-12 | $28.90 | $35.16 | 700 | — | — |
| 2011-04-11 | $29.53 | $35.93 | 500 | — | — |
| 2011-04-08 | $29.20 | $35.53 | 500 | — | — |
| 2011-04-07 | $29.03 | $35.32 | 600 | — | — |
| 2011-04-06 | $29.20 | $35.53 | 0 | — | — |
| 2011-04-05 | $29.20 | $35.53 | 300 | — | — |
| 2011-04-04 | $29.55 | $35.95 | 200 | — | — |
| 2011-04-01 | $29.20 | $35.53 | 100 | — | — |
| 2011-03-31 | $28.80 | $35.04 | 0 | — | — |
| 2011-03-30 | $28.80 | $35.04 | 4,700 | — | — |
| 2011-03-29 | $29.00 | $35.28 | 0 | — | — |
| 2011-03-28 | $29.00 | $35.28 | 0 | — | — |
| 2011-03-25 | $29.00 | $35.28 | 300 | — | — |
| 2011-03-24 | $29.19 | $35.51 | 1,300 | — | — |
| 2011-03-23 | $29.19 | $35.51 | 1,300 | — | — |
| 2011-03-22 | $29.71 | $36.15 | 0 | — | — |
| 2011-03-21 | $29.71 | $36.15 | 800 | — | — |
| 2011-03-18 | $28.83 | $35.08 | 100 | — | — |
| 2011-03-17 | $28.83 | $35.08 | 1,000 | — | — |
| 2011-03-16 | $29.35 | $35.71 | 1,000 | — | — |
| 2011-03-15 | $28.79 | $35.03 | 4,000 | — | — |
| 2011-03-14 | $29.03 | $35.32 | 3,200 | — | — |
| 2011-03-11 | $29.00 | $35.28 | 2,100 | — | — |
| 2011-03-10 | $29.09 | $35.39 | 500 | — | — |
| 2011-03-09 | $29.85 | $36.32 | 3,300 | — | — |
| 2011-03-08 | $30.30 | $36.86 | 100 | — | — |
| 2011-03-07 | $30.30 | $36.86 | 6,500 | — | — |
| 2011-03-04 | $29.22 | $35.55 | 900 | — | — |
| 2011-03-03 | $30.00 | $36.50 | 1,300 | — | — |
| 2011-03-02 | $30.03 | $36.54 | 3,000 | — | — |
| 2011-03-01 | $29.36 | $35.72 | 2,100 | — | — |
| 2011-02-28 | $30.25 | $36.80 | 800 | — | — |
| 2011-02-25 | $29.87 | $36.34 | 1,300 | — | — |
| 2011-02-24 | $29.22 | $35.55 | 1,100 | — | — |
| 2011-02-23 | $28.65 | $34.86 | 600 | — | — |
| 2011-02-22 | $29.23 | $35.42 | 500 | — | — |
| 2011-02-18 | $30.45 | $36.89 | 6,400 | — | — |
| 2011-02-17 | $29.99 | $36.34 | 0 | — | — |
| 2011-02-16 | $29.99 | $36.34 | 600 | — | — |
| 2011-02-15 | $29.76 | $36.06 | 1,200 | — | — |
| 2011-02-14 | $29.05 | $35.20 | 4,100 | — | — |
| 2011-02-11 | $28.10 | $34.05 | 9,400 | — | — |
| 2011-02-10 | $29.49 | $35.73 | 100 | — | — |
| 2011-02-09 | $29.50 | $35.74 | 600 | — | — |
| 2011-02-08 | $29.55 | $35.80 | 0 | — | — |
| 2011-02-07 | $29.55 | $35.80 | 1,700 | — | — |
| 2011-02-04 | $29.45 | $35.68 | 300 | — | — |
| 2011-02-03 | $29.45 | $35.68 | 700 | — | — |
| 2011-02-02 | $29.59 | $35.85 | 400 | — | — |
| 2011-02-01 | $29.52 | $35.77 | 2,200 | — | — |
| 2011-01-31 | $28.42 | $34.44 | 0 | — | — |
| 2011-01-28 | $28.42 | $34.44 | 1,900 | — | — |
| 2011-01-27 | $29.32 | $35.53 | 4,300 | — | — |
| 2011-01-26 | $28.28 | $34.27 | 6,800 | — | — |
| 2011-01-25 | $28.25 | $34.23 | 700 | — | — |
| 2011-01-24 | $28.25 | $34.23 | 400 | — | — |
| 2011-01-21 | $28.25 | $34.23 | 1,800 | — | — |
| 2011-01-20 | $28.46 | $34.48 | 0 | — | — |
| 2011-01-19 | $28.46 | $34.48 | 400 | — | — |
| 2011-01-18 | $28.55 | $34.59 | 3,400 | — | — |
| 2011-01-14 | $29.71 | $36.00 | 700 | — | — |
| 2011-01-13 | $28.96 | $35.09 | 100 | — | — |
| 2011-01-12 | $28.91 | $35.03 | 1,800 | — | — |
| 2011-01-11 | $29.35 | $35.56 | 1,200 | — | — |
| 2011-01-10 | $30.69 | $37.19 | 2,100 | — | — |
| 2011-01-07 | $30.45 | $36.89 | 200 | — | — |
| 2011-01-06 | $30.45 | $36.89 | 1,800 | — | — |
| 2011-01-05 | $29.99 | $36.34 | 1,100 | — | — |
| 2011-01-04 | $30.50 | $36.96 | 200 | — | — |
| 2011-01-03 | $30.14 | $36.52 | 2,700 | — | — |