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
- 1987-01-02 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 | $41.90 | $488.00 | 34,800 | — | — |
| 2011-12-29 | $41.50 | $483.34 | 12,100 | — | — |
| 2011-12-28 | $40.56 | $472.40 | 18,400 | — | — |
| 2011-12-27 | $41.52 | $480.08 | 29,400 | — | — |
| 2011-12-23 | $41.35 | $478.12 | 16,200 | — | — |
| 2011-12-22 | $41.99 | $485.52 | 38,600 | — | — |
| 2011-12-21 | $42.00 | $485.63 | 18,400 | — | — |
| 2011-12-20 | $40.89 | $472.80 | 64,400 | — | — |
| 2011-12-19 | $40.92 | $473.14 | 24,900 | — | — |
| 2011-12-16 | $41.94 | $484.94 | 105,600 | — | — |
| 2011-12-15 | $42.58 | $492.34 | 35,700 | — | — |
| 2011-12-14 | $41.49 | $479.74 | 34,700 | — | — |
| 2011-12-13 | $41.29 | $477.42 | 48,800 | — | — |
| 2011-12-12 | $42.95 | $496.62 | 36,300 | — | — |
| 2011-12-09 | $42.94 | $496.50 | 34,800 | — | — |
| 2011-12-08 | $40.99 | $473.95 | 56,700 | — | — |
| 2011-12-07 | $43.55 | $503.55 | 48,300 | — | — |
| 2011-12-06 | $44.20 | $511.07 | 22,900 | — | — |
| 2011-12-05 | $43.81 | $506.56 | 50,600 | — | — |
| 2011-12-02 | $42.06 | $486.33 | 32,000 | — | — |
| 2011-12-01 | $41.73 | $482.51 | 57,600 | — | — |
| 2011-11-30 | $41.65 | $481.59 | 59,300 | — | — |
| 2011-11-29 | $38.12 | $440.77 | 78,800 | — | — |
| 2011-11-28 | $37.69 | $435.80 | 79,500 | — | — |
| 2011-11-25 | $35.31 | $408.28 | 11,700 | — | — |
| 2011-11-23 | $37.10 | $428.97 | 44,000 | — | — |
| 2011-11-22 | $39.39 | $455.45 | 20,400 | — | — |
| 2011-11-21 | $39.46 | $456.26 | 41,400 | — | — |
| 2011-11-18 | $40.39 | $467.02 | 30,800 | — | — |
| 2011-11-17 | $40.31 | $466.09 | 111,200 | — | — |
| 2011-11-16 | $41.55 | $480.43 | 40,400 | — | — |
| 2011-11-15 | $44.02 | $508.99 | 84,300 | — | — |
| 2011-11-14 | $42.21 | $488.06 | 70,900 | — | — |
| 2011-11-11 | $42.33 | $489.45 | 37,700 | — | — |
| 2011-11-10 | $41.18 | $476.15 | 37,500 | — | — |
| 2011-11-09 | $40.53 | $468.64 | 59,000 | — | — |
| 2011-11-08 | $42.21 | $488.06 | 65,200 | — | — |
| 2011-11-07 | $40.46 | $467.83 | 49,900 | — | — |
| 2011-11-04 | $39.90 | $461.35 | 34,500 | — | — |
| 2011-11-03 | $39.67 | $458.69 | 53,600 | — | — |
| 2011-11-02 | $36.97 | $427.47 | 48,200 | — | — |
| 2011-11-01 | $36.50 | $422.04 | 65,400 | — | — |
| 2011-10-31 | $38.31 | $442.97 | 39,000 | — | — |
| 2011-10-28 | $38.24 | $442.16 | 29,500 | — | — |
| 2011-10-27 | $39.67 | $458.69 | 123,400 | — | — |
| 2011-10-26 | $37.23 | $430.48 | 81,700 | — | — |
| 2011-10-25 | $35.51 | $410.59 | 41,400 | — | — |
| 2011-10-24 | $37.01 | $427.93 | 28,700 | — | — |
| 2011-10-21 | $36.62 | $423.42 | 55,700 | — | — |
| 2011-10-20 | $36.76 | $425.04 | 21,600 | — | — |
| 2011-10-19 | $36.04 | $416.72 | 44,300 | — | — |
| 2011-10-18 | $36.94 | $427.13 | 50,800 | — | — |
| 2011-10-17 | $35.21 | $407.12 | 22,700 | — | — |
| 2011-10-14 | $36.35 | $420.30 | 33,500 | — | — |
| 2011-10-13 | $36.39 | $420.77 | 47,700 | — | — |
| 2011-10-12 | $35.30 | $408.16 | 40,200 | — | — |
| 2011-10-11 | $33.74 | $390.12 | 37,500 | — | — |
| 2011-10-10 | $34.00 | $393.13 | 44,900 | — | — |
| 2011-10-07 | $33.66 | $389.20 | 41,800 | — | — |
| 2011-10-06 | $33.40 | $386.19 | 27,600 | — | — |
| 2011-10-05 | $33.18 | $383.65 | 27,900 | — | — |
| 2011-10-04 | $33.75 | $390.24 | 46,100 | — | — |
| 2011-10-03 | $30.03 | $347.23 | 62,300 | — | — |
| 2011-09-30 | $32.30 | $373.47 | 28,900 | — | — |
| 2011-09-29 | $32.79 | $379.14 | 20,500 | — | — |
| 2011-09-28 | $32.21 | $372.43 | 26,800 | — | — |
| 2011-09-27 | $33.88 | $388.27 | 37,900 | — | — |
| 2011-09-26 | $33.12 | $379.56 | 35,200 | — | — |
| 2011-09-23 | $33.10 | $379.34 | 36,300 | — | — |
| 2011-09-22 | $32.35 | $370.74 | 84,300 | — | — |
| 2011-09-21 | $32.57 | $373.26 | 20,600 | — | — |
| 2011-09-20 | $34.50 | $395.38 | 24,700 | — | — |
| 2011-09-19 | $36.54 | $418.76 | 48,500 | — | — |
| 2011-09-16 | $37.87 | $434.00 | 105,800 | — | — |
| 2011-09-15 | $36.65 | $420.02 | 61,100 | — | — |
| 2011-09-14 | $34.20 | $391.94 | 38,000 | — | — |
| 2011-09-13 | $33.35 | $382.20 | 38,600 | — | — |
| 2011-09-12 | $31.98 | $366.50 | 44,100 | — | — |
| 2011-09-09 | $31.34 | $359.17 | 48,000 | — | — |
| 2011-09-08 | $32.43 | $371.66 | 60,600 | — | — |
| 2011-09-07 | $34.16 | $391.48 | 63,300 | — | — |
| 2011-09-06 | $32.06 | $367.42 | 47,600 | — | — |
| 2011-09-02 | $32.56 | $373.15 | 53,000 | — | — |
| 2011-09-01 | $33.09 | $379.22 | 80,100 | — | — |
| 2011-08-31 | $34.43 | $394.58 | 66,800 | — | — |
| 2011-08-30 | $35.04 | $401.57 | 98,000 | — | — |
| 2011-08-29 | $34.62 | $396.75 | 72,800 | — | — |
| 2011-08-26 | $33.20 | $380.48 | 26,000 | — | — |
| 2011-08-25 | $32.60 | $373.61 | 40,200 | — | — |
| 2011-08-24 | $34.68 | $397.44 | 21,400 | — | — |
| 2011-08-23 | $33.77 | $387.01 | 39,300 | — | — |
| 2011-08-22 | $31.91 | $365.70 | 23,000 | — | — |
| 2011-08-19 | $32.00 | $366.73 | 61,700 | — | — |
| 2011-08-18 | $32.06 | $367.42 | 55,200 | — | — |
| 2011-08-17 | $33.04 | $378.65 | 31,000 | — | — |
| 2011-08-16 | $33.31 | $381.74 | 29,500 | — | — |
| 2011-08-15 | $34.42 | $394.46 | 25,000 | — | — |
| 2011-08-12 | $32.43 | $371.66 | 32,200 | — | — |
| 2011-08-11 | $33.09 | $379.22 | 38,500 | — | — |
| 2011-08-10 | $31.42 | $360.08 | 45,800 | — | — |
| 2011-08-09 | $35.00 | $401.11 | 76,200 | — | — |
| 2011-08-08 | $30.00 | $343.81 | 89,100 | — | — |
| 2011-08-05 | $35.09 | $402.14 | 50,900 | — | — |
| 2011-08-04 | $37.80 | $433.20 | 45,100 | — | — |
| 2011-08-03 | $40.80 | $467.58 | 41,800 | — | — |
| 2011-08-02 | $40.60 | $465.29 | 42,800 | — | — |
| 2011-08-01 | $41.65 | $477.32 | 96,500 | — | — |
| 2011-07-29 | $47.57 | $545.17 | 42,400 | — | — |
| 2011-07-28 | $47.18 | $540.70 | 27,600 | — | — |
| 2011-07-27 | $47.18 | $540.70 | 53,700 | — | — |
| 2011-07-26 | $48.17 | $552.04 | 25,700 | — | — |
| 2011-07-25 | $48.59 | $556.86 | 19,800 | — | — |
| 2011-07-22 | $49.16 | $563.39 | 9,700 | — | — |
| 2011-07-21 | $49.40 | $566.14 | 13,000 | — | — |
| 2011-07-20 | $49.46 | $566.83 | 5,500 | — | — |
| 2011-07-19 | $49.49 | $567.17 | 25,000 | — | — |
| 2011-07-18 | $49.17 | $563.50 | 8,700 | — | — |
| 2011-07-15 | $49.70 | $569.58 | 35,600 | — | — |
| 2011-07-14 | $49.77 | $570.38 | 21,200 | — | — |
| 2011-07-13 | $49.99 | $572.90 | 27,000 | — | — |
| 2011-07-12 | $49.96 | $572.56 | 25,000 | — | — |
| 2011-07-11 | $50.77 | $581.84 | 37,000 | — | — |
| 2011-07-08 | $51.92 | $595.02 | 19,300 | — | — |
| 2011-07-07 | $51.91 | $594.90 | 42,200 | — | — |
| 2011-07-06 | $49.08 | $562.47 | 21,200 | — | — |
| 2011-07-05 | $48.64 | $557.43 | 21,100 | — | — |
| 2011-07-01 | $48.80 | $559.26 | 31,000 | — | — |
| 2011-06-30 | $49.57 | $568.09 | 29,600 | — | — |
| 2011-06-29 | $48.85 | $559.83 | 17,400 | — | — |
| 2011-06-28 | $49.19 | $563.73 | 28,800 | — | — |
| 2011-06-27 | $49.39 | $562.59 | 20,200 | — | — |
| 2011-06-24 | $47.85 | $545.04 | 94,400 | — | — |
| 2011-06-23 | $49.57 | $564.64 | 19,700 | — | — |
| 2011-06-22 | $48.59 | $553.47 | 15,100 | — | — |
| 2011-06-21 | $49.09 | $559.17 | 22,400 | — | — |
| 2011-06-20 | $47.89 | $545.50 | 23,400 | — | — |
| 2011-06-17 | $47.25 | $538.21 | 40,500 | — | — |
| 2011-06-16 | $47.12 | $536.73 | 50,500 | — | — |
| 2011-06-15 | $47.10 | $536.50 | 34,200 | — | — |
| 2011-06-14 | $47.66 | $542.88 | 14,300 | — | — |
| 2011-06-13 | $47.00 | $535.36 | 18,300 | — | — |
| 2011-06-10 | $47.13 | $536.84 | 21,100 | — | — |
| 2011-06-09 | $47.35 | $539.35 | 27,100 | — | — |
| 2011-06-08 | $46.77 | $532.74 | 22,000 | — | — |
| 2011-06-07 | $46.43 | $528.87 | 18,400 | — | — |
| 2011-06-06 | $46.84 | $533.54 | 26,700 | — | — |
| 2011-06-03 | $46.98 | $535.13 | 41,300 | — | — |
| 2011-06-02 | $47.32 | $539.01 | 16,600 | — | — |
| 2011-06-01 | $47.06 | $536.05 | 63,700 | — | — |
| 2011-05-31 | $47.66 | $542.88 | 47,600 | — | — |
| 2011-05-27 | $47.22 | $537.87 | 16,200 | — | — |
| 2011-05-26 | $47.21 | $537.75 | 37,900 | — | — |
| 2011-05-25 | $47.12 | $536.73 | 10,300 | — | — |
| 2011-05-24 | $46.96 | $534.91 | 19,000 | — | — |
| 2011-05-23 | $46.95 | $534.79 | 9,800 | — | — |
| 2011-05-20 | $47.10 | $536.50 | 19,700 | — | — |
| 2011-05-19 | $47.04 | $535.82 | 14,800 | — | — |
| 2011-05-18 | $47.23 | $537.98 | 13,800 | — | — |
| 2011-05-17 | $47.12 | $536.73 | 21,200 | — | — |
| 2011-05-16 | $46.91 | $534.34 | 29,000 | — | — |
| 2011-05-13 | $46.30 | $527.39 | 16,000 | — | — |
| 2011-05-12 | $47.35 | $539.35 | 17,200 | — | — |
| 2011-05-11 | $46.63 | $531.15 | 66,400 | — | — |
| 2011-05-10 | $47.27 | $538.44 | 27,600 | — | — |
| 2011-05-09 | $45.80 | $521.69 | 15,100 | — | — |
| 2011-05-06 | $44.63 | $508.37 | 20,700 | — | — |
| 2011-05-05 | $45.06 | $513.26 | 16,000 | — | — |
| 2011-05-04 | $45.20 | $514.86 | 10,000 | — | — |
| 2011-05-03 | $45.45 | $517.71 | 16,000 | — | — |
| 2011-05-02 | $45.15 | $514.29 | 58,000 | — | — |
| 2011-04-29 | $46.46 | $529.21 | 37,000 | — | — |
| 2011-04-28 | $47.37 | $539.58 | 10,400 | — | — |
| 2011-04-27 | $47.12 | $536.73 | 8,600 | — | — |
| 2011-04-26 | $46.85 | $533.65 | 11,900 | — | — |
| 2011-04-25 | $46.45 | $529.10 | 8,500 | — | — |
| 2011-04-21 | $46.24 | $526.70 | 29,000 | — | — |
| 2011-04-20 | $46.58 | $530.58 | 20,200 | — | — |
| 2011-04-19 | $46.33 | $527.73 | 8,700 | — | — |
| 2011-04-18 | $46.66 | $531.49 | 10,900 | — | — |
| 2011-04-15 | $46.72 | $532.17 | 16,300 | — | — |
| 2011-04-14 | $46.55 | $530.24 | 12,500 | — | — |
| 2011-04-13 | $46.32 | $527.62 | 26,000 | — | — |
| 2011-04-12 | $46.69 | $531.83 | 22,600 | — | — |
| 2011-04-11 | $46.93 | $534.56 | 29,100 | — | — |
| 2011-04-08 | $47.70 | $543.34 | 20,100 | — | — |
| 2011-04-07 | $47.81 | $544.59 | 13,600 | — | — |
| 2011-04-06 | $47.94 | $546.07 | 11,000 | — | — |
| 2011-04-05 | $47.47 | $540.72 | 17,100 | — | — |
| 2011-04-04 | $47.73 | $543.68 | 14,100 | — | — |
| 2011-04-01 | $47.23 | $537.98 | 23,600 | — | — |
| 2011-03-31 | $46.49 | $529.55 | 30,900 | — | — |
| 2011-03-30 | $46.60 | $530.81 | 16,500 | — | — |
| 2011-03-29 | $46.35 | $527.96 | 26,200 | — | — |
| 2011-03-28 | $47.06 | $532.86 | 15,900 | — | — |
| 2011-03-25 | $47.52 | $538.06 | 16,700 | — | — |
| 2011-03-24 | $47.43 | $537.05 | 16,000 | — | — |
| 2011-03-23 | $47.49 | $537.72 | 17,700 | — | — |
| 2011-03-22 | $46.08 | $521.76 | 9,500 | — | — |
| 2011-03-21 | $45.65 | $516.89 | 22,900 | — | — |
| 2011-03-18 | $44.53 | $504.21 | 173,700 | — | — |
| 2011-03-17 | $46.00 | $520.85 | 38,800 | — | — |
| 2011-03-16 | $45.95 | $520.29 | 20,700 | — | — |
| 2011-03-15 | $46.09 | $521.87 | 29,200 | — | — |
| 2011-03-14 | $46.05 | $521.42 | 16,000 | — | — |
| 2011-03-11 | $46.25 | $523.68 | 27,400 | — | — |
| 2011-03-10 | $46.18 | $522.89 | 25,100 | — | — |
| 2011-03-09 | $47.23 | $534.78 | 9,800 | — | — |
| 2011-03-08 | $47.21 | $534.55 | 9,000 | — | — |
| 2011-03-07 | $46.58 | $527.42 | 24,900 | — | — |
| 2011-03-04 | $47.44 | $537.16 | 10,200 | — | — |
| 2011-03-03 | $47.58 | $538.74 | 10,300 | — | — |
| 2011-03-02 | $46.60 | $527.65 | 14,100 | — | — |
| 2011-03-01 | $46.69 | $528.67 | 12,700 | — | — |
| 2011-02-28 | $47.60 | $538.97 | 36,300 | — | — |
| 2011-02-25 | $47.33 | $535.91 | 11,300 | — | — |
| 2011-02-24 | $46.44 | $525.84 | 26,900 | — | — |
| 2011-02-23 | $47.45 | $537.27 | 15,200 | — | — |
| 2011-02-22 | $46.79 | $529.80 | 32,700 | — | — |
| 2011-02-18 | $46.01 | $520.97 | 18,300 | — | — |
| 2011-02-17 | $45.47 | $514.85 | 16,800 | — | — |
| 2011-02-16 | $45.48 | $514.97 | 9,500 | — | — |
| 2011-02-15 | $44.95 | $508.96 | 13,300 | — | — |
| 2011-02-14 | $44.75 | $506.70 | 12,600 | — | — |
| 2011-02-11 | $44.81 | $507.38 | 11,800 | — | — |
| 2011-02-10 | $44.50 | $503.87 | 9,200 | — | — |
| 2011-02-09 | $44.48 | $503.64 | 8,300 | — | — |
| 2011-02-08 | $44.57 | $504.66 | 10,200 | — | — |
| 2011-02-07 | $44.66 | $505.68 | 9,300 | — | — |
| 2011-02-04 | $43.86 | $496.62 | 12,300 | — | — |
| 2011-02-03 | $44.39 | $502.62 | 12,900 | — | — |
| 2011-02-02 | $45.86 | $519.27 | 13,900 | — | — |
| 2011-02-01 | $46.10 | $521.99 | 10,300 | — | — |
| 2011-01-31 | $44.27 | $501.26 | 46,200 | — | — |
| 2011-01-28 | $44.04 | $498.66 | 29,700 | — | — |
| 2011-01-27 | $46.30 | $524.25 | 5,500 | — | — |
| 2011-01-26 | $46.30 | $524.25 | 24,700 | — | — |
| 2011-01-25 | $44.00 | $498.21 | 17,300 | — | — |
| 2011-01-24 | $43.24 | $489.60 | 13,100 | — | — |
| 2011-01-21 | $43.66 | $494.36 | 27,400 | — | — |
| 2011-01-20 | $44.73 | $506.47 | 20,400 | — | — |
| 2011-01-19 | $45.16 | $511.34 | 28,200 | — | — |
| 2011-01-18 | $46.15 | $522.55 | 23,200 | — | — |
| 2011-01-14 | $46.47 | $526.18 | 16,900 | — | — |
| 2011-01-13 | $46.65 | $528.21 | 11,200 | — | — |
| 2011-01-12 | $46.73 | $529.12 | 29,800 | — | — |
| 2011-01-11 | $46.40 | $525.38 | 13,300 | — | — |
| 2011-01-10 | $44.90 | $508.40 | 37,400 | — | — |
| 2011-01-07 | $45.19 | $511.68 | 17,600 | — | — |
| 2011-01-06 | $46.20 | $523.12 | 10,200 | — | — |
| 2011-01-05 | $46.19 | $523.00 | 22,500 | — | — |
| 2011-01-04 | $46.05 | $521.42 | 10,200 | — | — |
| 2011-01-03 | $46.44 | $525.84 | 14,200 | — | — |