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
- 2002-11-01 to 2026-09-03
- 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 | $34.45 | $73.41 | 43,100 | — | — |
| 2011-12-29 | $34.49 | $73.50 | 40,900 | — | — |
| 2011-12-28 | $34.48 | $73.48 | 40,000 | — | — |
| 2011-12-27 | $34.63 | $73.80 | 42,800 | — | — |
| 2011-12-23 | $34.65 | $73.84 | 59,100 | — | — |
| 2011-12-22 | $33.90 | $72.24 | 57,400 | — | — |
| 2011-12-21 | $33.00 | $70.32 | 57,000 | — | — |
| 2011-12-20 | $33.42 | $71.22 | 37,200 | — | — |
| 2011-12-19 | $33.22 | $70.79 | 40,600 | — | — |
| 2011-12-16 | $32.63 | $69.53 | 51,500 | — | — |
| 2011-12-15 | $32.38 | $69.00 | 46,700 | — | — |
| 2011-12-14 | $32.57 | $69.41 | 45,500 | — | — |
| 2011-12-13 | $32.92 | $70.15 | 44,800 | — | — |
| 2011-12-12 | $32.87 | $70.05 | 41,000 | — | — |
| 2011-12-09 | $33.26 | $70.88 | 48,700 | — | — |
| 2011-12-08 | $33.07 | $70.47 | 44,500 | — | — |
| 2011-12-07 | $33.50 | $71.39 | 20,800 | — | — |
| 2011-12-06 | $33.63 | $71.66 | 90,800 | — | — |
| 2011-12-05 | $33.31 | $70.98 | 38,000 | — | — |
| 2011-12-02 | $32.85 | $70.00 | 45,000 | — | — |
| 2011-12-01 | $32.31 | $68.85 | 79,100 | — | — |
| 2011-11-30 | $32.29 | $68.81 | 135,600 | — | — |
| 2011-11-29 | $32.66 | $69.60 | 92,800 | — | — |
| 2011-11-28 | $33.28 | $70.92 | 84,900 | — | — |
| 2011-11-25 | $33.09 | $70.51 | 15,700 | — | — |
| 2011-11-23 | $33.61 | $71.62 | 52,300 | — | — |
| 2011-11-22 | $34.64 | $73.82 | 28,800 | — | — |
| 2011-11-21 | $35.03 | $74.65 | 39,800 | — | — |
| 2011-11-18 | $35.52 | $75.69 | 42,300 | — | — |
| 2011-11-17 | $34.89 | $74.35 | 31,700 | — | — |
| 2011-11-16 | $35.23 | $75.07 | 30,400 | — | — |
| 2011-11-15 | $35.22 | $75.05 | 42,200 | — | — |
| 2011-11-14 | $35.13 | $74.86 | 83,300 | — | — |
| 2011-11-11 | $33.73 | $71.88 | 27,000 | — | — |
| 2011-11-10 | $33.35 | $71.07 | 42,700 | — | — |
| 2011-11-09 | $33.46 | $71.30 | 51,100 | — | — |
| 2011-11-08 | $33.56 | $71.52 | 54,000 | — | — |
| 2011-11-07 | $34.05 | $72.56 | 80,600 | — | — |
| 2011-11-04 | $33.98 | $72.41 | 27,900 | — | — |
| 2011-11-03 | $34.33 | $73.16 | 49,000 | — | — |
| 2011-11-02 | $35.49 | $74.00 | 45,600 | — | — |
| 2011-11-01 | $35.40 | $73.81 | 99,700 | — | — |
| 2011-10-31 | $35.92 | $74.90 | 72,600 | — | — |
| 2011-10-28 | $36.22 | $75.52 | 66,900 | — | — |
| 2011-10-27 | $35.75 | $74.54 | 65,300 | — | — |
| 2011-10-26 | $35.45 | $73.92 | 52,900 | — | — |
| 2011-10-25 | $34.84 | $72.65 | 45,500 | — | — |
| 2011-10-24 | $35.54 | $74.11 | 40,800 | — | — |
| 2011-10-21 | $34.85 | $72.67 | 41,300 | — | — |
| 2011-10-20 | $34.91 | $72.79 | 36,800 | — | — |
| 2011-10-19 | $34.79 | $72.54 | 48,900 | — | — |
| 2011-10-18 | $34.41 | $71.75 | 40,100 | — | — |
| 2011-10-17 | $33.72 | $70.31 | 56,300 | — | — |
| 2011-10-14 | $34.08 | $71.06 | 57,900 | — | — |
| 2011-10-13 | $32.87 | $68.54 | 40,100 | — | — |
| 2011-10-12 | $32.80 | $68.39 | 76,600 | — | — |
| 2011-10-11 | $31.65 | $66.00 | 64,800 | — | — |
| 2011-10-10 | $31.01 | $64.66 | 84,400 | — | — |
| 2011-10-07 | $30.76 | $64.14 | 54,700 | — | — |
| 2011-10-06 | $31.96 | $66.64 | 59,800 | — | — |
| 2011-10-05 | $31.26 | $65.18 | 86,900 | — | — |
| 2011-10-04 | $31.57 | $65.83 | 171,600 | — | — |
| 2011-10-03 | $30.06 | $62.68 | 165,300 | — | — |
| 2011-09-30 | $32.49 | $67.75 | 38,700 | — | — |
| 2011-09-29 | $32.93 | $68.66 | 49,200 | — | — |
| 2011-09-28 | $33.40 | $69.64 | 67,400 | — | — |
| 2011-09-27 | $33.56 | $69.98 | 99,100 | — | — |
| 2011-09-26 | $33.29 | $69.42 | 65,900 | — | — |
| 2011-09-23 | $33.65 | $70.17 | 53,600 | — | — |
| 2011-09-22 | $33.59 | $70.04 | 93,200 | — | — |
| 2011-09-21 | $34.86 | $72.69 | 60,700 | — | — |
| 2011-09-20 | $35.94 | $74.94 | 50,300 | — | — |
| 2011-09-19 | $35.79 | $74.63 | 44,300 | — | — |
| 2011-09-16 | $34.95 | $72.88 | 58,700 | — | — |
| 2011-09-15 | $35.16 | $73.31 | 28,400 | — | — |
| 2011-09-14 | $34.76 | $72.48 | 33,300 | — | — |
| 2011-09-13 | $34.82 | $72.61 | 22,000 | — | — |
| 2011-09-12 | $34.65 | $72.25 | 54,900 | — | — |
| 2011-09-09 | $34.83 | $72.63 | 36,400 | — | — |
| 2011-09-08 | $35.39 | $73.79 | 35,600 | — | — |
| 2011-09-07 | $35.41 | $73.84 | 40,800 | — | — |
| 2011-09-06 | $34.51 | $71.96 | 64,100 | — | — |
| 2011-09-02 | $35.18 | $73.36 | 44,800 | — | — |
| 2011-09-01 | $35.74 | $74.52 | 45,800 | — | — |
| 2011-08-31 | $35.52 | $74.07 | 142,300 | — | — |
| 2011-08-30 | $35.77 | $74.59 | 55,000 | — | — |
| 2011-08-29 | $35.99 | $75.05 | 56,600 | — | — |
| 2011-08-26 | $35.55 | $74.13 | 39,100 | — | — |
| 2011-08-25 | $35.21 | $73.42 | 70,100 | — | — |
| 2011-08-24 | $35.71 | $74.46 | 35,400 | — | — |
| 2011-08-23 | $35.61 | $74.25 | 77,300 | — | — |
| 2011-08-22 | $34.44 | $71.81 | 96,200 | — | — |
| 2011-08-19 | $35.16 | $73.31 | 71,700 | — | — |
| 2011-08-18 | $35.17 | $73.34 | 209,200 | — | — |
| 2011-08-17 | $35.58 | $74.19 | 33,700 | — | — |
| 2011-08-16 | $35.27 | $73.54 | 57,800 | — | — |
| 2011-08-15 | $36.11 | $75.30 | 60,600 | — | — |
| 2011-08-12 | $34.63 | $72.21 | 115,300 | — | — |
| 2011-08-11 | $35.99 | $75.05 | 124,000 | — | — |
| 2011-08-10 | $34.93 | $72.83 | 184,900 | — | — |
| 2011-08-09 | $33.01 | $68.83 | 195,500 | — | — |
| 2011-08-08 | $28.43 | $59.28 | 264,800 | — | — |
| 2011-08-05 | $31.60 | $65.89 | 235,000 | — | — |
| 2011-08-04 | $33.07 | $68.96 | 223,800 | — | — |
| 2011-08-03 | $36.01 | $75.09 | 63,200 | — | — |
| 2011-08-02 | $37.45 | $76.50 | 89,200 | — | — |
| 2011-08-01 | $38.22 | $78.07 | 72,200 | — | — |
| 2011-07-29 | $38.38 | $78.40 | 28,400 | — | — |
| 2011-07-28 | $38.04 | $77.70 | 22,200 | — | — |
| 2011-07-27 | $37.74 | $77.09 | 50,900 | — | — |
| 2011-07-26 | $38.01 | $77.64 | 56,700 | — | — |
| 2011-07-25 | $38.57 | $78.79 | 62,400 | — | — |
| 2011-07-22 | $39.10 | $79.87 | 41,600 | — | — |
| 2011-07-21 | $38.98 | $79.62 | 75,700 | — | — |
| 2011-07-20 | $39.35 | $80.38 | 26,000 | — | — |
| 2011-07-19 | $39.76 | $81.22 | 21,000 | — | — |
| 2011-07-18 | $39.78 | $81.26 | 47,700 | — | — |
| 2011-07-15 | $40.05 | $81.81 | 115,700 | — | — |
| 2011-07-14 | $39.21 | $80.09 | 45,900 | — | — |
| 2011-07-13 | $38.93 | $79.52 | 33,200 | — | — |
| 2011-07-12 | $38.40 | $78.44 | 29,400 | — | — |
| 2011-07-11 | $38.42 | $78.48 | 32,600 | — | — |
| 2011-07-08 | $38.94 | $79.54 | 34,900 | — | — |
| 2011-07-07 | $39.35 | $80.38 | 39,400 | — | — |
| 2011-07-06 | $38.72 | $79.09 | 64,900 | — | — |
| 2011-07-05 | $38.69 | $79.03 | 34,200 | — | — |
| 2011-07-01 | $38.30 | $78.23 | 25,400 | — | — |
| 2011-06-30 | $38.54 | $78.73 | 34,000 | — | — |
| 2011-06-29 | $38.30 | $78.23 | 41,500 | — | — |
| 2011-06-28 | $37.61 | $76.83 | 42,500 | — | — |
| 2011-06-27 | $37.24 | $76.07 | 75,700 | — | — |
| 2011-06-24 | $37.72 | $77.05 | 54,700 | — | — |
| 2011-06-23 | $37.30 | $76.19 | 95,200 | — | — |
| 2011-06-22 | $37.72 | $77.05 | 26,400 | — | — |
| 2011-06-21 | $37.55 | $76.70 | 79,700 | — | — |
| 2011-06-20 | $36.36 | $74.27 | 96,300 | — | — |
| 2011-06-17 | $36.72 | $75.01 | 195,500 | — | — |
| 2011-06-16 | $37.72 | $77.05 | 72,300 | — | — |
| 2011-06-15 | $37.87 | $77.36 | 28,600 | — | — |
| 2011-06-14 | $38.20 | $78.03 | 29,800 | — | — |
| 2011-06-13 | $37.97 | $77.56 | 28,200 | — | — |
| 2011-06-10 | $38.67 | $78.99 | 32,000 | — | — |
| 2011-06-09 | $38.94 | $79.54 | 34,900 | — | — |
| 2011-06-08 | $38.65 | $78.95 | 46,600 | — | — |
| 2011-06-07 | $39.04 | $79.75 | 55,100 | — | — |
| 2011-06-06 | $38.67 | $78.99 | 55,700 | — | — |
| 2011-06-03 | $39.58 | $80.85 | 59,000 | — | — |
| 2011-06-02 | $39.66 | $81.01 | 123,200 | — | — |
| 2011-06-01 | $38.86 | $79.38 | 120,000 | — | — |
| 2011-05-31 | $38.81 | $79.28 | 80,400 | — | — |
| 2011-05-27 | $38.75 | $79.15 | 190,900 | — | — |
| 2011-05-26 | $38.09 | $77.81 | 76,400 | — | — |
| 2011-05-25 | $37.66 | $76.93 | 69,400 | — | — |
| 2011-05-24 | $37.57 | $76.74 | 61,000 | — | — |
| 2011-05-23 | $37.38 | $76.36 | 91,100 | — | — |
| 2011-05-20 | $37.81 | $77.23 | 63,300 | — | — |
| 2011-05-19 | $37.63 | $76.87 | 44,800 | — | — |
| 2011-05-18 | $37.02 | $75.62 | 100,300 | — | — |
| 2011-05-17 | $36.24 | $74.03 | 147,400 | — | — |
| 2011-05-16 | $37.16 | $75.91 | 197,900 | — | — |
| 2011-05-13 | $37.30 | $76.19 | 109,000 | — | — |
| 2011-05-12 | $37.11 | $75.80 | 143,600 | — | — |
| 2011-05-11 | $38.21 | $78.05 | 112,300 | — | — |
| 2011-05-10 | $38.80 | $79.26 | 79,400 | — | — |
| 2011-05-09 | $38.34 | $78.32 | 113,000 | — | — |
| 2011-05-06 | $37.60 | $76.80 | 73,000 | — | — |
| 2011-05-05 | $37.15 | $75.89 | 200,300 | — | — |
| 2011-05-04 | $38.15 | $77.93 | 145,400 | — | — |
| 2011-05-03 | $39.70 | $79.54 | 178,000 | — | — |
| 2011-05-02 | $40.70 | $81.54 | 190,000 | — | — |
| 2011-04-29 | $41.44 | $83.02 | 78,000 | — | — |
| 2011-04-28 | $41.14 | $82.42 | 45,000 | — | — |
| 2011-04-27 | $40.99 | $82.12 | 77,000 | — | — |
| 2011-04-26 | $40.61 | $81.36 | 90,300 | — | — |
| 2011-04-25 | $40.70 | $81.54 | 115,500 | — | — |
| 2011-04-21 | $40.28 | $80.70 | 55,700 | — | — |
| 2011-04-20 | $40.28 | $80.70 | 54,600 | — | — |
| 2011-04-19 | $39.96 | $80.06 | 44,400 | — | — |
| 2011-04-18 | $40.09 | $80.32 | 63,000 | — | — |
| 2011-04-15 | $40.29 | $80.72 | 90,600 | — | — |
| 2011-04-14 | $40.14 | $80.42 | 76,600 | — | — |
| 2011-04-13 | $39.81 | $79.76 | 97,600 | — | — |
| 2011-04-12 | $39.08 | $78.29 | 57,100 | — | — |
| 2011-04-11 | $39.63 | $79.40 | 32,400 | — | — |
| 2011-04-08 | $40.08 | $80.30 | 63,600 | — | — |
| 2011-04-07 | $39.95 | $80.04 | 37,800 | — | — |
| 2011-04-06 | $39.94 | $80.02 | 57,500 | — | — |
| 2011-04-05 | $40.17 | $80.48 | 77,900 | — | — |
| 2011-04-04 | $40.24 | $80.62 | 173,000 | — | — |
| 2011-04-01 | $39.91 | $79.96 | 78,300 | — | — |
| 2011-03-31 | $40.04 | $80.22 | 77,800 | — | — |
| 2011-03-30 | $40.01 | $80.16 | 79,700 | — | — |
| 2011-03-29 | $40.05 | $80.24 | 77,300 | — | — |
| 2011-03-28 | $39.59 | $79.32 | 85,500 | — | — |
| 2011-03-25 | $40.10 | $80.34 | 38,300 | — | — |
| 2011-03-24 | $39.99 | $80.12 | 78,200 | — | — |
| 2011-03-23 | $40.09 | $80.32 | 109,100 | — | — |
| 2011-03-22 | $40.14 | $80.42 | 136,700 | — | — |
| 2011-03-21 | $39.66 | $79.46 | 91,600 | — | — |
| 2011-03-18 | $39.29 | $78.71 | 96,500 | — | — |
| 2011-03-17 | $39.30 | $78.73 | 54,800 | — | — |
| 2011-03-16 | $38.71 | $77.55 | 106,900 | — | — |
| 2011-03-15 | $38.37 | $76.87 | 139,900 | — | — |
| 2011-03-14 | $39.13 | $78.39 | 189,300 | — | — |
| 2011-03-11 | $38.01 | $76.15 | 97,400 | — | — |
| 2011-03-10 | $37.21 | $74.55 | 159,100 | — | — |
| 2011-03-09 | $38.03 | $76.19 | 165,400 | — | — |
| 2011-03-08 | $38.68 | $77.49 | 71,100 | — | — |
| 2011-03-07 | $39.36 | $78.85 | 74,400 | — | — |
| 2011-03-04 | $39.62 | $79.38 | 79,900 | — | — |
| 2011-03-03 | $39.25 | $78.63 | 76,600 | — | — |
| 2011-03-02 | $38.88 | $77.89 | 40,900 | — | — |
| 2011-03-01 | $38.93 | $77.99 | 120,800 | — | — |
| 2011-02-28 | $39.55 | $79.24 | 82,900 | — | — |
| 2011-02-25 | $39.04 | $78.21 | 50,500 | — | — |
| 2011-02-24 | $38.53 | $77.19 | 326,600 | — | — |
| 2011-02-23 | $39.06 | $78.25 | 100,100 | — | — |
| 2011-02-22 | $39.41 | $78.96 | 89,300 | — | — |
| 2011-02-18 | $39.81 | $79.76 | 57,800 | — | — |
| 2011-02-17 | $39.88 | $79.90 | 47,900 | — | — |
| 2011-02-16 | $40.00 | $80.14 | 52,100 | — | — |
| 2011-02-15 | $40.10 | $80.34 | 76,700 | — | — |
| 2011-02-14 | $40.01 | $80.16 | 116,700 | — | — |
| 2011-02-11 | $39.51 | $79.16 | 48,000 | — | — |
| 2011-02-10 | $39.61 | $79.36 | 85,300 | — | — |
| 2011-02-09 | $39.92 | $79.98 | 198,100 | — | — |
| 2011-02-08 | $40.02 | $80.18 | 192,800 | — | — |
| 2011-02-07 | $40.07 | $80.28 | 184,800 | — | — |
| 2011-02-04 | $40.10 | $80.34 | 560,100 | — | — |
| 2011-02-03 | $40.96 | $82.06 | 52,300 | — | — |
| 2011-02-02 | $40.69 | $81.52 | 77,400 | — | — |
| 2011-02-01 | $41.07 | $82.28 | 86,400 | — | — |
| 2011-01-31 | $42.35 | $83.32 | 114,100 | — | — |
| 2011-01-28 | $41.68 | $82.00 | 74,600 | — | — |
| 2011-01-27 | $42.11 | $82.85 | 38,900 | — | — |
| 2011-01-26 | $41.47 | $81.59 | 65,700 | — | — |
| 2011-01-25 | $40.89 | $80.45 | 65,300 | — | — |
| 2011-01-24 | $40.35 | $79.39 | 35,700 | — | — |
| 2011-01-21 | $39.59 | $77.89 | 80,900 | — | — |
| 2011-01-20 | $39.13 | $76.99 | 168,300 | — | — |
| 2011-01-19 | $40.43 | $79.54 | 128,100 | — | — |
| 2011-01-18 | $42.04 | $82.71 | 84,400 | — | — |
| 2011-01-14 | $41.95 | $82.54 | 46,800 | — | — |
| 2011-01-13 | $42.22 | $83.07 | 70,800 | — | — |
| 2011-01-12 | $41.60 | $81.85 | 79,000 | — | — |
| 2011-01-11 | $41.06 | $80.78 | 67,100 | — | — |
| 2011-01-10 | $40.62 | $79.92 | 59,100 | — | — |
| 2011-01-07 | $40.22 | $79.13 | 30,600 | — | — |
| 2011-01-06 | $40.28 | $79.25 | 60,900 | — | — |
| 2011-01-05 | $40.03 | $78.76 | 66,600 | — | — |
| 2011-01-04 | $40.32 | $79.33 | 49,600 | — | — |
| 2011-01-03 | $39.81 | $78.33 | 40,700 | — | — |