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
- 1980-05-07 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 | $32.12 | $32.12 | 235,455 | — | — |
| 2011-12-29 | $31.64 | $31.64 | 313,036 | — | — |
| 2011-12-28 | $29.64 | $29.64 | 310,578 | — | — |
| 2011-12-27 | $30.21 | $30.21 | 216,355 | — | — |
| 2011-12-23 | $31.26 | $31.26 | 141,754 | — | — |
| 2011-12-22 | $30.40 | $30.40 | 260,820 | — | — |
| 2011-12-21 | $30.40 | $30.40 | 240,026 | — | — |
| 2011-12-20 | $30.98 | $30.98 | 310,693 | — | — |
| 2011-12-19 | $28.59 | $28.59 | 410,388 | — | — |
| 2011-12-16 | $29.92 | $29.92 | 749,992 | — | — |
| 2011-12-15 | $28.49 | $28.49 | 362,889 | — | — |
| 2011-12-14 | $29.45 | $29.45 | 349,437 | — | — |
| 2011-12-13 | $30.02 | $30.02 | 365,441 | — | — |
| 2011-12-12 | $33.08 | $33.08 | 281,018 | — | — |
| 2011-12-09 | $35.28 | $35.28 | 378,694 | — | — |
| 2011-12-08 | $34.23 | $34.23 | 359,249 | — | — |
| 2011-12-07 | $37.28 | $37.28 | 412,072 | — | — |
| 2011-12-06 | $37.95 | $37.95 | 277,975 | — | — |
| 2011-12-05 | $37.28 | $37.28 | 240,894 | — | — |
| 2011-12-02 | $36.71 | $36.71 | 364,751 | — | — |
| 2011-12-01 | $37.86 | $37.86 | 296,039 | — | — |
| 2011-11-30 | $39.67 | $39.67 | 431,747 | — | — |
| 2011-11-29 | $36.33 | $36.33 | 257,023 | — | — |
| 2011-11-28 | $38.81 | $38.81 | 210,926 | — | — |
| 2011-11-25 | $36.04 | $36.04 | 90,824 | — | — |
| 2011-11-23 | $37.19 | $37.19 | 246,030 | — | — |
| 2011-11-22 | $39.01 | $39.01 | 189,598 | — | — |
| 2011-11-21 | $38.15 | $38.15 | 254,649 | — | — |
| 2011-11-18 | $40.92 | $40.92 | 225,465 | — | — |
| 2011-11-17 | $41.78 | $41.78 | 329,950 | — | — |
| 2011-11-16 | $44.93 | $44.93 | 254,795 | — | — |
| 2011-11-15 | $46.46 | $46.46 | 241,082 | — | — |
| 2011-11-14 | $45.12 | $45.12 | 162,151 | — | — |
| 2011-11-11 | $45.70 | $45.70 | 193,698 | — | — |
| 2011-11-10 | $43.40 | $43.40 | 253,707 | — | — |
| 2011-11-09 | $42.73 | $42.73 | 286,468 | — | — |
| 2011-11-08 | $46.27 | $46.27 | 202,621 | — | — |
| 2011-11-07 | $46.18 | $46.18 | 191,439 | — | — |
| 2011-11-04 | $46.18 | $46.18 | 168,228 | — | — |
| 2011-11-03 | $47.04 | $47.04 | 238,216 | — | — |
| 2011-11-02 | $45.79 | $45.79 | 226,344 | — | — |
| 2011-11-01 | $43.59 | $43.59 | 313,151 | — | — |
| 2011-10-31 | $43.40 | $43.40 | 217,840 | — | — |
| 2011-10-28 | $46.18 | $46.18 | 225,026 | — | — |
| 2011-10-27 | $45.51 | $45.51 | 407,919 | — | — |
| 2011-10-26 | $41.87 | $41.87 | 381,936 | — | — |
| 2011-10-25 | $41.68 | $41.68 | 298,957 | — | — |
| 2011-10-24 | $40.15 | $40.15 | 230,789 | — | — |
| 2011-10-21 | $38.05 | $38.05 | 147,716 | — | — |
| 2011-10-20 | $36.81 | $36.81 | 194,221 | — | — |
| 2011-10-19 | $37.09 | $37.09 | 208,667 | — | — |
| 2011-10-18 | $40.82 | $40.82 | 293,403 | — | — |
| 2011-10-17 | $38.24 | $38.24 | 165,320 | — | — |
| 2011-10-14 | $41.20 | $41.20 | 149,128 | — | — |
| 2011-10-13 | $39.58 | $39.58 | 137,800 | — | — |
| 2011-10-12 | $40.92 | $40.92 | 264,983 | — | — |
| 2011-10-11 | $38.72 | $38.72 | 184,295 | — | — |
| 2011-10-10 | $39.10 | $39.10 | 177,182 | — | — |
| 2011-10-07 | $36.23 | $36.23 | 245,747 | — | — |
| 2011-10-06 | $38.05 | $38.05 | 289,501 | — | — |
| 2011-10-05 | $36.90 | $36.90 | 278,006 | — | — |
| 2011-10-04 | $33.27 | $33.27 | 512,540 | — | — |
| 2011-10-03 | $35.85 | $35.85 | 346,488 | — | — |
| 2011-09-30 | $38.34 | $38.34 | 285,276 | — | — |
| 2011-09-29 | $39.67 | $39.67 | 350,672 | — | — |
| 2011-09-28 | $38.05 | $38.05 | 433,619 | — | — |
| 2011-09-27 | $44.36 | $44.36 | 283,424 | — | — |
| 2011-09-26 | $43.59 | $43.59 | 336,969 | — | — |
| 2011-09-23 | $43.12 | $43.12 | 355,577 | — | — |
| 2011-09-22 | $46.94 | $46.94 | 366,560 | — | — |
| 2011-09-21 | $52.20 | $52.20 | 223,164 | — | — |
| 2011-09-20 | $53.63 | $53.63 | 264,607 | — | — |
| 2011-09-19 | $53.63 | $53.63 | 295,945 | — | — |
| 2011-09-16 | $57.17 | $57.17 | 402,428 | — | — |
| 2011-09-15 | $55.83 | $55.83 | 339,417 | — | — |
| 2011-09-14 | $59.18 | $59.18 | 203,719 | — | — |
| 2011-09-13 | $59.85 | $59.85 | 203,614 | — | — |
| 2011-09-12 | $59.66 | $59.66 | 354,699 | — | — |
| 2011-09-09 | $58.60 | $58.60 | 237,285 | — | — |
| 2011-09-08 | $61.19 | $61.19 | 266,249 | — | — |
| 2011-09-07 | $59.46 | $59.46 | 260,276 | — | — |
| 2011-09-06 | $58.80 | $58.80 | 299,867 | — | — |
| 2011-09-02 | $58.41 | $58.41 | 357,878 | — | — |
| 2011-09-01 | $58.41 | $58.41 | 205,351 | — | — |
| 2011-08-31 | $59.18 | $59.18 | 266,699 | — | — |
| 2011-08-30 | $59.46 | $59.46 | 279,889 | — | — |
| 2011-08-29 | $56.50 | $56.50 | 190,267 | — | — |
| 2011-08-26 | $55.74 | $55.74 | 222,275 | — | — |
| 2011-08-25 | $53.92 | $53.92 | 271,657 | — | — |
| 2011-08-24 | $53.15 | $53.15 | 307,650 | — | — |
| 2011-08-23 | $56.02 | $56.02 | 252,630 | — | — |
| 2011-08-22 | $57.27 | $57.27 | 294,167 | — | — |
| 2011-08-19 | $54.68 | $54.68 | 271,876 | — | — |
| 2011-08-18 | $54.88 | $54.88 | 314,700 | — | — |
| 2011-08-17 | $57.55 | $57.55 | 217,756 | — | — |
| 2011-08-16 | $58.70 | $58.70 | 245,507 | — | — |
| 2011-08-15 | $61.38 | $61.38 | 196,899 | — | — |
| 2011-08-12 | $58.13 | $58.13 | 229,053 | — | — |
| 2011-08-11 | $58.51 | $58.51 | 341,697 | — | — |
| 2011-08-10 | $57.55 | $57.55 | 488,409 | — | — |
| 2011-08-09 | $59.85 | $59.85 | 660,518 | — | — |
| 2011-08-08 | $52.01 | $52.01 | 557,403 | — | — |
| 2011-08-05 | $54.88 | $54.88 | 373,809 | — | — |
| 2011-08-04 | $57.27 | $57.27 | 474,905 | — | — |
| 2011-08-03 | $63.86 | $63.86 | 243,634 | — | — |
| 2011-08-02 | $64.15 | $64.15 | 304,878 | — | — |
| 2011-08-01 | $62.24 | $62.24 | 182,077 | — | — |
| 2011-07-29 | $60.71 | $60.71 | 321,980 | — | — |
| 2011-07-28 | $62.52 | $62.52 | 207,453 | — | — |
| 2011-07-27 | $63.29 | $63.29 | 307,074 | — | — |
| 2011-07-26 | $66.35 | $66.35 | 208,133 | — | — |
| 2011-07-25 | $66.25 | $66.25 | 281,395 | — | — |
| 2011-07-22 | $65.87 | $65.87 | 230,925 | — | — |
| 2011-07-21 | $65.87 | $65.87 | 308,622 | — | — |
| 2011-07-20 | $66.63 | $66.63 | 300,934 | — | — |
| 2011-07-19 | $67.21 | $67.21 | 340,159 | — | — |
| 2011-07-18 | $67.11 | $67.11 | 437,531 | — | — |
| 2011-07-15 | $63.77 | $63.77 | 253,278 | — | — |
| 2011-07-14 | $62.72 | $62.72 | 452,813 | — | — |
| 2011-07-13 | $63.67 | $63.67 | 479,225 | — | — |
| 2011-07-12 | $57.74 | $57.74 | 257,358 | — | — |
| 2011-07-11 | $56.21 | $56.21 | 253,446 | — | — |
| 2011-07-08 | $58.41 | $58.41 | 233,687 | — | — |
| 2011-07-07 | $59.37 | $59.37 | 212,777 | — | — |
| 2011-07-06 | $59.08 | $59.08 | 278,916 | — | — |
| 2011-07-05 | $57.07 | $57.07 | 266,740 | — | — |
| 2011-07-01 | $55.26 | $55.26 | 266,364 | — | — |
| 2011-06-30 | $57.65 | $57.65 | 214,482 | — | — |
| 2011-06-29 | $57.74 | $57.74 | 264,858 | — | — |
| 2011-06-28 | $54.97 | $54.97 | 201,052 | — | — |
| 2011-06-27 | $52.68 | $52.68 | 190,895 | — | — |
| 2011-06-24 | $53.35 | $53.35 | 331,833 | — | — |
| 2011-06-23 | $56.21 | $56.21 | 304,480 | — | — |
| 2011-06-22 | $56.69 | $56.69 | 373,495 | — | — |
| 2011-06-21 | $56.60 | $56.60 | 256,469 | — | — |
| 2011-06-20 | $52.29 | $52.29 | 214,231 | — | — |
| 2011-06-17 | $51.91 | $51.91 | 370,891 | — | — |
| 2011-06-16 | $52.77 | $52.77 | 360,337 | — | — |
| 2011-06-15 | $56.02 | $56.02 | 335,829 | — | — |
| 2011-06-14 | $55.93 | $55.93 | 310,861 | — | — |
| 2011-06-13 | $52.58 | $52.58 | 268,937 | — | — |
| 2011-06-10 | $54.88 | $54.88 | 215,141 | — | — |
| 2011-06-09 | $56.50 | $56.50 | 166,304 | — | — |
| 2011-06-08 | $55.16 | $55.16 | 353,893 | — | — |
| 2011-06-07 | $59.18 | $59.18 | 227,683 | — | — |
| 2011-06-06 | $61.19 | $61.19 | 217,307 | — | — |
| 2011-06-03 | $64.34 | $64.34 | 249,523 | — | — |
| 2011-06-02 | $66.92 | $66.92 | 337,607 | — | — |
| 2011-06-01 | $66.92 | $66.92 | 371,769 | — | — |
| 2011-05-31 | $67.59 | $67.59 | 277,242 | — | — |
| 2011-05-27 | $65.58 | $65.58 | 183,793 | — | — |
| 2011-05-26 | $65.77 | $65.77 | 175,383 | — | — |
| 2011-05-25 | $66.16 | $66.16 | 218,823 | — | — |
| 2011-05-24 | $65.01 | $65.01 | 264,199 | — | — |
| 2011-05-23 | $62.14 | $62.14 | 176,366 | — | — |
| 2011-05-20 | $64.15 | $64.15 | 312,764 | — | — |
| 2011-05-19 | $62.72 | $62.72 | 273,205 | — | — |
| 2011-05-18 | $64.82 | $64.82 | 219,116 | — | — |
| 2011-05-17 | $64.63 | $64.63 | 257,326 | — | — |
| 2011-05-16 | $63.77 | $63.77 | 324,710 | — | — |
| 2011-05-13 | $63.86 | $63.86 | 373,140 | — | — |
| 2011-05-12 | $66.44 | $66.44 | 320,735 | — | — |
| 2011-05-11 | $67.02 | $67.02 | 462,353 | — | — |
| 2011-05-10 | $74.28 | $74.28 | 395,587 | — | — |
| 2011-05-09 | $74.67 | $74.67 | 219,127 | — | — |
| 2011-05-06 | $71.80 | $71.80 | 361,885 | — | — |
| 2011-05-05 | $71.99 | $71.99 | 382,156 | — | — |
| 2011-05-04 | $77.34 | $77.34 | 455,062 | — | — |
| 2011-05-03 | $77.15 | $77.15 | 494,884 | — | — |
| 2011-05-02 | $84.89 | $84.89 | 289,407 | — | — |
| 2011-04-29 | $89.87 | $89.87 | 211,250 | — | — |
| 2011-04-28 | $87.09 | $87.09 | 306,583 | — | — |
| 2011-04-27 | $89.58 | $89.58 | 380,545 | — | — |
| 2011-04-26 | $85.37 | $85.37 | 198,740 | — | — |
| 2011-04-25 | $87.09 | $87.09 | 230,538 | — | — |
| 2011-04-21 | $90.92 | $90.92 | 184,138 | — | — |
| 2011-04-20 | $91.59 | $91.59 | 276,416 | — | — |
| 2011-04-19 | $87.57 | $87.57 | 226,940 | — | — |
| 2011-04-18 | $87.48 | $87.48 | 209,116 | — | — |
| 2011-04-15 | $89.96 | $89.96 | 189,410 | — | — |
| 2011-04-14 | $90.34 | $90.34 | 221,292 | — | — |
| 2011-04-13 | $86.90 | $86.90 | 217,819 | — | — |
| 2011-04-12 | $83.84 | $83.84 | 325,432 | — | — |
| 2011-04-11 | $86.62 | $86.62 | 317,011 | — | — |
| 2011-04-08 | $91.59 | $91.59 | 271,699 | — | — |
| 2011-04-07 | $89.96 | $89.96 | 229,754 | — | — |
| 2011-04-06 | $89.77 | $89.77 | 344,720 | — | — |
| 2011-04-05 | $91.01 | $91.01 | 473,545 | — | — |
| 2011-04-04 | $85.47 | $85.47 | 162,256 | — | — |
| 2011-04-01 | $83.65 | $83.65 | 157,371 | — | — |
| 2011-03-31 | $84.42 | $84.42 | 228,687 | — | — |
| 2011-03-30 | $83.46 | $83.46 | 245,810 | — | — |
| 2011-03-29 | $81.93 | $81.93 | 240,706 | — | — |
| 2011-03-28 | $79.25 | $79.25 | 218,876 | — | — |
| 2011-03-25 | $81.07 | $81.07 | 284,240 | — | — |
| 2011-03-24 | $81.64 | $81.64 | 499,088 | — | — |
| 2011-03-23 | $82.31 | $82.31 | 473,597 | — | — |
| 2011-03-22 | $74.09 | $74.09 | 196,209 | — | — |
| 2011-03-21 | $72.94 | $72.94 | 220,601 | — | — |
| 2011-03-18 | $71.61 | $71.61 | 1,249,290 | — | — |
| 2011-03-17 | $68.16 | $68.16 | 210,664 | — | — |
| 2011-03-16 | $66.44 | $66.44 | 236,030 | — | — |
| 2011-03-15 | $67.88 | $67.88 | 312,911 | — | — |
| 2011-03-14 | $71.80 | $71.80 | 232,547 | — | — |
| 2011-03-11 | $71.32 | $71.32 | 189,274 | — | — |
| 2011-03-10 | $69.22 | $69.22 | 303,863 | — | — |
| 2011-03-09 | $74.28 | $74.28 | 149,055 | — | — |
| 2011-03-08 | $75.91 | $75.91 | 218,457 | — | — |
| 2011-03-07 | $77.72 | $77.72 | 322,503 | — | — |
| 2011-03-04 | $77.06 | $77.06 | 250,894 | — | — |
| 2011-03-03 | $75.05 | $75.05 | 221,501 | — | — |
| 2011-03-02 | $76.58 | $76.58 | 318,214 | — | — |
| 2011-03-01 | $76.10 | $76.10 | 467,844 | — | — |
| 2011-02-28 | $69.41 | $69.41 | 213,510 | — | — |
| 2011-02-25 | $69.02 | $69.02 | 200,027 | — | — |
| 2011-02-24 | $68.26 | $68.26 | 231,218 | — | — |
| 2011-02-23 | $67.59 | $67.59 | 212,830 | — | — |
| 2011-02-22 | $67.88 | $67.88 | 282,995 | — | — |
| 2011-02-18 | $70.75 | $70.75 | 782,753 | — | — |
| 2011-02-17 | $65.49 | $65.49 | 268,958 | — | — |
| 2011-02-16 | $66.83 | $66.83 | 174,180 | — | — |
| 2011-02-15 | $67.97 | $67.97 | 202,453 | — | — |
| 2011-02-14 | $69.69 | $69.69 | 84,548 | — | — |
| 2011-02-11 | $69.12 | $69.12 | 104,548 | — | — |
| 2011-02-10 | $69.41 | $69.41 | 123,867 | — | — |
| 2011-02-09 | $68.74 | $68.74 | 200,487 | — | — |
| 2011-02-08 | $73.14 | $73.14 | 243,049 | — | — |
| 2011-02-07 | $67.97 | $67.97 | 136,179 | — | — |
| 2011-02-04 | $66.16 | $66.16 | 132,643 | — | — |
| 2011-02-03 | $68.64 | $68.64 | 194,891 | — | — |
| 2011-02-02 | $62.81 | $62.81 | 100,437 | — | — |
| 2011-02-01 | $63.29 | $63.29 | 151,388 | — | — |
| 2011-01-31 | $61.19 | $61.19 | 136,785 | — | — |
| 2011-01-28 | $62.81 | $62.81 | 169,870 | — | — |
| 2011-01-27 | $60.71 | $60.71 | 134,599 | — | — |
| 2011-01-26 | $62.72 | $62.72 | 167,925 | — | — |
| 2011-01-25 | $57.93 | $57.93 | 277,127 | — | — |
| 2011-01-24 | $60.33 | $60.33 | 112,612 | — | — |
| 2011-01-21 | $59.66 | $59.66 | 138,679 | — | — |
| 2011-01-20 | $61.38 | $61.38 | 231,898 | — | — |
| 2011-01-19 | $65.87 | $65.87 | 175,153 | — | — |
| 2011-01-18 | $69.69 | $69.69 | 108,962 | — | — |
| 2011-01-14 | $69.31 | $69.31 | 159,975 | — | — |
| 2011-01-13 | $69.12 | $69.12 | 152,674 | — | — |
| 2011-01-12 | $72.56 | $72.56 | 132,873 | — | — |
| 2011-01-11 | $73.42 | $73.42 | 198,845 | — | — |
| 2011-01-10 | $69.22 | $69.22 | 154,316 | — | — |
| 2011-01-07 | $67.02 | $67.02 | 154,369 | — | — |
| 2011-01-06 | $67.02 | $67.02 | 212,265 | — | — |
| 2011-01-05 | $71.03 | $71.03 | 194,284 | — | — |
| 2011-01-04 | $73.14 | $73.14 | 328,444 | — | — |
| 2011-01-03 | $75.91 | $75.91 | 175,854 | — | — |