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
- 1973-02-21 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 | $25.10 | $173.96 | 139,500 | — | — |
| 2011-12-29 | $24.91 | $172.64 | 120,700 | — | — |
| 2011-12-28 | $24.55 | $170.15 | 64,200 | — | — |
| 2011-12-27 | $25.42 | $176.18 | 83,600 | — | — |
| 2011-12-23 | $24.96 | $172.99 | 55,700 | — | — |
| 2011-12-22 | $24.97 | $173.06 | 90,400 | — | — |
| 2011-12-21 | $24.42 | $169.25 | 39,500 | — | — |
| 2011-12-20 | $23.92 | $165.78 | 74,100 | — | — |
| 2011-12-19 | $23.14 | $160.38 | 98,100 | — | — |
| 2011-12-16 | $24.17 | $167.52 | 113,600 | — | — |
| 2011-12-15 | $24.41 | $169.18 | 87,800 | — | — |
| 2011-12-14 | $24.89 | $172.51 | 86,800 | — | — |
| 2011-12-13 | $25.34 | $175.62 | 49,100 | — | — |
| 2011-12-12 | $25.96 | $179.92 | 82,100 | — | — |
| 2011-12-09 | $26.09 | $180.82 | 67,500 | — | — |
| 2011-12-08 | $25.38 | $175.90 | 90,200 | — | — |
| 2011-12-07 | $27.00 | $187.13 | 42,600 | — | — |
| 2011-12-06 | $27.39 | $189.83 | 74,000 | — | — |
| 2011-12-05 | $26.98 | $186.99 | 71,000 | — | — |
| 2011-12-02 | $26.54 | $183.94 | 156,300 | — | — |
| 2011-12-01 | $25.73 | $178.33 | 144,100 | — | — |
| 2011-11-30 | $25.67 | $177.91 | 179,300 | — | — |
| 2011-11-29 | $24.05 | $166.68 | 36,800 | — | — |
| 2011-11-28 | $23.98 | $166.20 | 62,500 | — | — |
| 2011-11-25 | $23.31 | $161.55 | 24,500 | — | — |
| 2011-11-23 | $23.30 | $161.49 | 89,100 | — | — |
| 2011-11-22 | $24.25 | $168.07 | 95,100 | — | — |
| 2011-11-21 | $23.95 | $165.99 | 82,800 | — | — |
| 2011-11-18 | $24.55 | $170.15 | 79,900 | — | — |
| 2011-11-17 | $24.46 | $169.53 | 209,600 | — | — |
| 2011-11-16 | $26.77 | $185.54 | 73,700 | — | — |
| 2011-11-15 | $26.70 | $185.05 | 57,500 | — | — |
| 2011-11-14 | $26.69 | $184.98 | 64,100 | — | — |
| 2011-11-11 | $27.01 | $187.20 | 95,600 | — | — |
| 2011-11-10 | $26.27 | $182.07 | 53,800 | — | — |
| 2011-11-09 | $26.08 | $180.75 | 80,600 | — | — |
| 2011-11-08 | $27.55 | $190.94 | 69,500 | — | — |
| 2011-11-07 | $27.74 | $192.26 | 66,700 | — | — |
| 2011-11-04 | $27.88 | $193.23 | 37,100 | — | — |
| 2011-11-03 | $27.75 | $192.33 | 63,100 | — | — |
| 2011-11-02 | $27.21 | $188.58 | 65,900 | — | — |
| 2011-11-01 | $26.50 | $183.66 | 127,200 | — | — |
| 2011-10-31 | $27.48 | $190.46 | 169,300 | — | — |
| 2011-10-28 | $28.81 | $199.67 | 101,600 | — | — |
| 2011-10-27 | $27.77 | $192.47 | 167,500 | — | — |
| 2011-10-26 | $26.55 | $184.01 | 263,400 | — | — |
| 2011-10-25 | $28.47 | $189.55 | 239,700 | — | — |
| 2011-10-24 | $28.53 | $189.95 | 246,500 | — | — |
| 2011-10-21 | $27.55 | $183.43 | 108,700 | — | — |
| 2011-10-20 | $27.40 | $182.43 | 137,000 | — | — |
| 2011-10-19 | $27.31 | $181.83 | 220,600 | — | — |
| 2011-10-18 | $25.32 | $168.58 | 225,200 | — | — |
| 2011-10-17 | $24.35 | $162.12 | 336,300 | — | — |
| 2011-10-14 | $23.79 | $158.40 | 123,400 | — | — |
| 2011-10-13 | $23.58 | $157.00 | 86,400 | — | — |
| 2011-10-12 | $23.24 | $154.73 | 106,600 | — | — |
| 2011-10-11 | $22.85 | $152.14 | 67,900 | — | — |
| 2011-10-10 | $22.55 | $150.14 | 86,900 | — | — |
| 2011-10-07 | $21.00 | $139.82 | 52,300 | — | — |
| 2011-10-06 | $21.22 | $141.28 | 181,000 | — | — |
| 2011-10-05 | $21.29 | $141.75 | 77,200 | — | — |
| 2011-10-04 | $20.25 | $134.83 | 177,700 | — | — |
| 2011-10-03 | $19.69 | $131.10 | 136,900 | — | — |
| 2011-09-30 | $20.85 | $138.82 | 69,800 | — | — |
| 2011-09-29 | $21.12 | $140.62 | 71,700 | — | — |
| 2011-09-28 | $20.79 | $138.42 | 100,800 | — | — |
| 2011-09-27 | $22.42 | $149.27 | 99,300 | — | — |
| 2011-09-26 | $21.76 | $144.88 | 111,800 | — | — |
| 2011-09-23 | $21.74 | $144.75 | 72,200 | — | — |
| 2011-09-22 | $22.15 | $147.48 | 126,100 | — | — |
| 2011-09-21 | $22.98 | $153.00 | 109,800 | — | — |
| 2011-09-20 | $24.01 | $159.86 | 72,000 | — | — |
| 2011-09-19 | $24.57 | $163.59 | 76,800 | — | — |
| 2011-09-16 | $25.11 | $167.18 | 46,000 | — | — |
| 2011-09-15 | $25.13 | $167.32 | 51,400 | — | — |
| 2011-09-14 | $25.26 | $168.18 | 72,000 | — | — |
| 2011-09-13 | $25.15 | $167.45 | 55,900 | — | — |
| 2011-09-12 | $24.48 | $162.99 | 126,700 | — | — |
| 2011-09-09 | $25.91 | $172.51 | 85,000 | — | — |
| 2011-09-08 | $26.38 | $175.64 | 114,100 | — | — |
| 2011-09-07 | $24.88 | $165.65 | 77,800 | — | — |
| 2011-09-06 | $24.22 | $161.26 | 86,100 | — | — |
| 2011-09-02 | $24.97 | $166.25 | 140,000 | — | — |
| 2011-09-01 | $25.86 | $172.18 | 112,900 | — | — |
| 2011-08-31 | $27.29 | $181.70 | 109,800 | — | — |
| 2011-08-30 | $26.86 | $178.84 | 67,100 | — | — |
| 2011-08-29 | $26.60 | $177.10 | 119,200 | — | — |
| 2011-08-26 | $25.06 | $166.85 | 67,300 | — | — |
| 2011-08-25 | $24.30 | $161.79 | 83,400 | — | — |
| 2011-08-24 | $24.22 | $161.26 | 54,700 | — | — |
| 2011-08-23 | $23.95 | $159.46 | 112,900 | — | — |
| 2011-08-22 | $22.40 | $149.14 | 130,700 | — | — |
| 2011-08-19 | $22.94 | $152.74 | 122,700 | — | — |
| 2011-08-18 | $23.37 | $155.60 | 133,600 | — | — |
| 2011-08-17 | $25.38 | $168.98 | 48,500 | — | — |
| 2011-08-16 | $25.27 | $168.25 | 64,900 | — | — |
| 2011-08-15 | $26.00 | $173.11 | 99,700 | — | — |
| 2011-08-12 | $24.65 | $164.12 | 72,000 | — | — |
| 2011-08-11 | $24.15 | $160.79 | 157,300 | — | — |
| 2011-08-10 | $22.91 | $152.54 | 122,700 | — | — |
| 2011-08-09 | $23.75 | $158.13 | 310,800 | — | — |
| 2011-08-08 | $21.46 | $142.88 | 443,900 | — | — |
| 2011-08-05 | $26.76 | $178.17 | 260,600 | — | — |
| 2011-08-04 | $28.81 | $191.82 | 237,800 | — | — |
| 2011-08-03 | $29.28 | $194.95 | 144,500 | — | — |
| 2011-08-02 | $29.49 | $196.35 | 81,400 | — | — |
| 2011-08-01 | $30.15 | $200.74 | 130,100 | — | — |
| 2011-07-29 | $30.18 | $200.94 | 111,000 | — | — |
| 2011-07-28 | $30.35 | $202.07 | 70,400 | — | — |
| 2011-07-27 | $30.25 | $201.41 | 171,000 | — | — |
| 2011-07-26 | $31.15 | $203.40 | 139,600 | — | — |
| 2011-07-25 | $31.81 | $207.71 | 84,700 | — | — |
| 2011-07-22 | $31.22 | $203.86 | 104,400 | — | — |
| 2011-07-21 | $31.03 | $202.62 | 66,300 | — | — |
| 2011-07-20 | $31.04 | $202.69 | 70,300 | — | — |
| 2011-07-19 | $31.39 | $204.97 | 113,100 | — | — |
| 2011-07-18 | $30.85 | $201.44 | 336,000 | — | — |
| 2011-07-15 | $34.26 | $223.71 | 61,100 | — | — |
| 2011-07-14 | $34.47 | $225.08 | 82,600 | — | — |
| 2011-07-13 | $34.55 | $225.61 | 56,900 | — | — |
| 2011-07-12 | $34.08 | $222.54 | 52,100 | — | — |
| 2011-07-11 | $34.27 | $223.78 | 82,600 | — | — |
| 2011-07-08 | $34.89 | $227.83 | 43,600 | — | — |
| 2011-07-07 | $34.73 | $226.78 | 88,900 | — | — |
| 2011-07-06 | $34.64 | $226.19 | 103,000 | — | — |
| 2011-07-05 | $33.99 | $221.95 | 88,500 | — | — |
| 2011-07-01 | $33.62 | $219.53 | 45,400 | — | — |
| 2011-06-30 | $33.48 | $218.62 | 56,300 | — | — |
| 2011-06-29 | $33.03 | $215.68 | 126,500 | — | — |
| 2011-06-28 | $32.09 | $209.54 | 69,800 | — | — |
| 2011-06-27 | $31.45 | $205.36 | 67,100 | — | — |
| 2011-06-24 | $31.03 | $202.62 | 40,000 | — | — |
| 2011-06-23 | $31.29 | $204.32 | 92,400 | — | — |
| 2011-06-22 | $30.89 | $201.71 | 64,000 | — | — |
| 2011-06-21 | $31.12 | $203.21 | 65,400 | — | — |
| 2011-06-20 | $29.86 | $194.98 | 128,300 | — | — |
| 2011-06-17 | $30.08 | $196.42 | 62,600 | — | — |
| 2011-06-16 | $30.31 | $197.92 | 87,300 | — | — |
| 2011-06-15 | $30.55 | $199.49 | 39,500 | — | — |
| 2011-06-14 | $30.80 | $201.12 | 81,200 | — | — |
| 2011-06-13 | $30.25 | $197.53 | 93,400 | — | — |
| 2011-06-10 | $30.58 | $199.68 | 59,900 | — | — |
| 2011-06-09 | $30.31 | $197.92 | 62,900 | — | — |
| 2011-06-08 | $30.78 | $200.99 | 122,000 | — | — |
| 2011-06-07 | $30.51 | $199.22 | 107,400 | — | — |
| 2011-06-06 | $30.50 | $199.16 | 164,700 | — | — |
| 2011-06-03 | $31.63 | $206.54 | 97,100 | — | — |
| 2011-06-02 | $32.01 | $209.02 | 143,700 | — | — |
| 2011-06-01 | $31.77 | $207.45 | 118,700 | — | — |
| 2011-05-31 | $32.57 | $212.68 | 67,300 | — | — |
| 2011-05-27 | $32.19 | $210.19 | 87,800 | — | — |
| 2011-05-26 | $30.94 | $202.03 | 59,400 | — | — |
| 2011-05-25 | $31.14 | $203.34 | 81,300 | — | — |
| 2011-05-24 | $30.65 | $200.14 | 67,000 | — | — |
| 2011-05-23 | $30.78 | $200.99 | 129,200 | — | — |
| 2011-05-20 | $31.50 | $205.69 | 99,100 | — | — |
| 2011-05-19 | $32.03 | $209.15 | 84,900 | — | — |
| 2011-05-18 | $32.08 | $209.48 | 92,200 | — | — |
| 2011-05-17 | $31.76 | $207.39 | 86,300 | — | — |
| 2011-05-16 | $31.20 | $203.73 | 101,100 | — | — |
| 2011-05-13 | $31.85 | $207.97 | 97,200 | — | — |
| 2011-05-12 | $32.01 | $209.02 | 165,000 | — | — |
| 2011-05-11 | $31.63 | $206.54 | 117,800 | — | — |
| 2011-05-10 | $32.29 | $210.85 | 109,000 | — | — |
| 2011-05-09 | $31.88 | $208.17 | 206,000 | — | — |
| 2011-05-06 | $30.41 | $198.57 | 132,000 | — | — |
| 2011-05-05 | $29.99 | $195.83 | 322,500 | — | — |
| 2011-05-04 | $31.50 | $205.69 | 379,500 | — | — |
| 2011-05-03 | $34.40 | $224.63 | 114,000 | — | — |
| 2011-05-02 | $35.07 | $229.00 | 138,000 | — | — |
| 2011-04-29 | $35.44 | $231.42 | 82,000 | — | — |
| 2011-04-28 | $35.07 | $229.00 | 120,600 | — | — |
| 2011-04-27 | $34.92 | $228.02 | 132,200 | — | — |
| 2011-04-26 | $34.46 | $224.69 | 135,200 | — | — |
| 2011-04-25 | $34.81 | $226.97 | 117,800 | — | — |
| 2011-04-21 | $35.15 | $229.19 | 111,500 | — | — |
| 2011-04-20 | $35.02 | $228.34 | 107,800 | — | — |
| 2011-04-19 | $34.85 | $227.23 | 215,700 | — | — |
| 2011-04-18 | $34.09 | $222.28 | 306,700 | — | — |
| 2011-04-15 | $35.50 | $231.47 | 229,100 | — | — |
| 2011-04-14 | $36.44 | $237.60 | 166,300 | — | — |
| 2011-04-13 | $35.61 | $232.19 | 789,700 | — | — |
| 2011-04-12 | $38.65 | $252.01 | 211,400 | — | — |
| 2011-04-11 | $39.68 | $258.73 | 109,400 | — | — |
| 2011-04-08 | $39.96 | $260.55 | 76,400 | — | — |
| 2011-04-07 | $40.10 | $261.47 | 91,100 | — | — |
| 2011-04-06 | $40.21 | $262.18 | 241,900 | — | — |
| 2011-04-05 | $41.82 | $272.68 | 95,400 | — | — |
| 2011-04-04 | $41.52 | $270.72 | 123,900 | — | — |
| 2011-04-01 | $41.53 | $270.79 | 138,500 | — | — |
| 2011-03-31 | $41.14 | $268.25 | 113,500 | — | — |
| 2011-03-30 | $41.60 | $271.25 | 191,900 | — | — |
| 2011-03-29 | $41.10 | $267.99 | 186,100 | — | — |
| 2011-03-28 | $40.39 | $263.36 | 309,000 | — | — |
| 2011-03-25 | $38.80 | $252.99 | 172,400 | — | — |
| 2011-03-24 | $37.96 | $247.51 | 118,700 | — | — |
| 2011-03-23 | $37.69 | $245.75 | 100,600 | — | — |
| 2011-03-22 | $36.95 | $240.93 | 89,200 | — | — |
| 2011-03-21 | $37.01 | $241.32 | 224,300 | — | — |
| 2011-03-18 | $35.83 | $233.62 | 98,200 | — | — |
| 2011-03-17 | $35.84 | $233.69 | 186,200 | — | — |
| 2011-03-16 | $35.20 | $229.52 | 133,500 | — | — |
| 2011-03-15 | $35.62 | $232.25 | 159,200 | — | — |
| 2011-03-14 | $35.57 | $231.93 | 111,800 | — | — |
| 2011-03-11 | $35.80 | $233.43 | 123,600 | — | — |
| 2011-03-10 | $34.84 | $227.17 | 311,700 | — | — |
| 2011-03-09 | $36.65 | $238.97 | 115,600 | — | — |
| 2011-03-08 | $37.45 | $244.19 | 65,400 | — | — |
| 2011-03-07 | $37.37 | $243.67 | 122,500 | — | — |
| 2011-03-04 | $37.95 | $247.45 | 164,300 | — | — |
| 2011-03-03 | $38.98 | $254.16 | 274,300 | — | — |
| 2011-03-02 | $37.20 | $242.56 | 262,200 | — | — |
| 2011-03-01 | $37.42 | $243.99 | 232,800 | — | — |
| 2011-02-28 | $37.47 | $244.32 | 249,600 | — | — |
| 2011-02-25 | $36.00 | $234.73 | 120,700 | — | — |
| 2011-02-24 | $34.56 | $225.34 | 111,100 | — | — |
| 2011-02-23 | $34.01 | $221.76 | 263,200 | — | — |
| 2011-02-22 | $35.13 | $229.06 | 281,600 | — | — |
| 2011-02-18 | $36.57 | $238.45 | 327,600 | — | — |
| 2011-02-17 | $38.15 | $248.75 | 592,800 | — | — |
| 2011-02-16 | $35.35 | $230.49 | 134,300 | — | — |
| 2011-02-15 | $34.49 | $224.89 | 106,700 | — | — |
| 2011-02-14 | $35.01 | $228.28 | 163,600 | — | — |
| 2011-02-11 | $34.18 | $222.87 | 100,500 | — | — |
| 2011-02-10 | $33.85 | $220.71 | 219,000 | — | — |
| 2011-02-09 | $33.39 | $217.71 | 149,800 | — | — |
| 2011-02-08 | $34.05 | $222.02 | 131,200 | — | — |
| 2011-02-07 | $34.06 | $222.08 | 233,400 | — | — |
| 2011-02-04 | $34.92 | $227.69 | 143,200 | — | — |
| 2011-02-03 | $35.61 | $232.19 | 206,200 | — | — |
| 2011-02-02 | $34.73 | $226.45 | 147,600 | — | — |
| 2011-02-01 | $34.50 | $224.95 | 257,300 | — | — |
| 2011-01-31 | $33.33 | $217.32 | 167,000 | — | — |
| 2011-01-28 | $33.21 | $216.54 | 462,000 | — | — |
| 2011-01-27 | $34.34 | $223.91 | 404,600 | — | — |
| 2011-01-26 | $35.65 | $232.45 | 497,400 | — | — |
| 2011-01-25 | $34.84 | $222.93 | 485,600 | — | — |
| 2011-01-24 | $35.77 | $228.88 | 656,000 | — | — |
| 2011-01-21 | $35.89 | $229.65 | 703,000 | — | — |
| 2011-01-20 | $35.53 | $227.35 | 1,059,700 | — | — |
| 2011-01-19 | $37.95 | $242.83 | 1,101,300 | — | — |
| 2011-01-18 | $41.79 | $267.40 | 543,200 | — | — |
| 2011-01-14 | $41.16 | $263.37 | 588,700 | — | — |
| 2011-01-13 | $40.92 | $261.83 | 1,021,100 | — | — |
| 2011-01-12 | $39.27 | $251.28 | 745,500 | — | — |
| 2011-01-11 | $37.49 | $239.89 | 314,700 | — | — |
| 2011-01-10 | $37.06 | $237.14 | 425,200 | — | — |
| 2011-01-07 | $36.22 | $231.76 | 658,700 | — | — |
| 2011-01-06 | $36.19 | $231.57 | 819,700 | — | — |
| 2011-01-05 | $38.96 | $249.29 | 541,200 | — | — |
| 2011-01-04 | $39.36 | $251.85 | 452,700 | — | — |
| 2011-01-03 | $40.31 | $257.93 | 539,900 | — | — |