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
- 1996-01-25 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 | $34.45 | $34.45 | 96,200 | — | — |
| 2011-12-29 | $34.36 | $34.36 | 189,600 | — | — |
| 2011-12-28 | $34.51 | $34.51 | 133,600 | — | — |
| 2011-12-27 | $35.00 | $35.00 | 144,900 | — | — |
| 2011-12-23 | $34.23 | $34.23 | 60,700 | — | — |
| 2011-12-22 | $34.10 | $34.10 | 132,500 | — | — |
| 2011-12-21 | $33.86 | $33.86 | 293,700 | — | — |
| 2011-12-20 | $34.15 | $34.15 | 219,700 | — | — |
| 2011-12-19 | $32.40 | $32.40 | 610,300 | — | — |
| 2011-12-16 | $31.87 | $31.87 | 372,500 | — | — |
| 2011-12-15 | $31.69 | $31.69 | 716,500 | — | — |
| 2011-12-14 | $32.55 | $32.55 | 174,600 | — | — |
| 2011-12-13 | $33.43 | $33.43 | 158,800 | — | — |
| 2011-12-12 | $33.99 | $33.99 | 184,100 | — | — |
| 2011-12-09 | $34.05 | $34.05 | 112,000 | — | — |
| 2011-12-08 | $33.93 | $33.93 | 123,800 | — | — |
| 2011-12-07 | $33.93 | $33.93 | 134,100 | — | — |
| 2011-12-06 | $34.54 | $34.54 | 180,800 | — | — |
| 2011-12-05 | $34.66 | $34.66 | 108,300 | — | — |
| 2011-12-02 | $34.20 | $34.20 | 239,900 | — | — |
| 2011-12-01 | $33.96 | $33.96 | 203,300 | — | — |
| 2011-11-30 | $33.58 | $33.58 | 139,500 | — | — |
| 2011-11-29 | $32.61 | $32.61 | 289,200 | — | — |
| 2011-11-28 | $33.18 | $33.18 | 160,500 | — | — |
| 2011-11-25 | $32.02 | $32.02 | 147,600 | — | — |
| 2011-11-23 | $31.97 | $31.97 | 228,800 | — | — |
| 2011-11-22 | $32.23 | $32.23 | 296,000 | — | — |
| 2011-11-21 | $32.38 | $32.38 | 204,700 | — | — |
| 2011-11-18 | $33.33 | $33.33 | 119,100 | — | — |
| 2011-11-17 | $33.47 | $33.47 | 216,800 | — | — |
| 2011-11-16 | $34.33 | $34.33 | 278,400 | — | — |
| 2011-11-15 | $35.05 | $35.05 | 223,300 | — | — |
| 2011-11-14 | $34.89 | $34.89 | 187,500 | — | — |
| 2011-11-11 | $34.55 | $34.55 | 123,400 | — | — |
| 2011-11-10 | $33.63 | $33.63 | 114,700 | — | — |
| 2011-11-09 | $32.92 | $32.92 | 257,100 | — | — |
| 2011-11-08 | $34.59 | $34.59 | 272,800 | — | — |
| 2011-11-07 | $34.36 | $34.36 | 262,400 | — | — |
| 2011-11-04 | $35.39 | $35.39 | 224,700 | — | — |
| 2011-11-03 | $36.07 | $36.07 | 400,600 | — | — |
| 2011-11-02 | $35.17 | $35.17 | 181,200 | — | — |
| 2011-11-01 | $34.28 | $34.28 | 309,400 | — | — |
| 2011-10-31 | $35.76 | $35.76 | 364,000 | — | — |
| 2011-10-28 | $37.29 | $37.29 | 415,400 | — | — |
| 2011-10-27 | $37.37 | $37.37 | 470,700 | — | — |
| 2011-10-26 | $35.63 | $35.63 | 167,300 | — | — |
| 2011-10-25 | $34.89 | $34.89 | 149,500 | — | — |
| 2011-10-24 | $35.29 | $35.29 | 273,600 | — | — |
| 2011-10-21 | $34.77 | $34.77 | 347,900 | — | — |
| 2011-10-20 | $34.50 | $34.50 | 234,400 | — | — |
| 2011-10-19 | $33.85 | $33.85 | 111,600 | — | — |
| 2011-10-18 | $34.04 | $34.04 | 261,400 | — | — |
| 2011-10-17 | $33.82 | $33.82 | 421,400 | — | — |
| 2011-10-14 | $33.37 | $33.37 | 91,000 | — | — |
| 2011-10-13 | $32.90 | $32.90 | 81,000 | — | — |
| 2011-10-12 | $32.85 | $32.85 | 98,900 | — | — |
| 2011-10-11 | $32.55 | $32.55 | 602,600 | — | — |
| 2011-10-10 | $31.92 | $31.92 | 88,200 | — | — |
| 2011-10-07 | $30.24 | $30.24 | 128,600 | — | — |
| 2011-10-06 | $30.66 | $30.66 | 126,100 | — | — |
| 2011-10-05 | $30.16 | $30.16 | 83,700 | — | — |
| 2011-10-04 | $29.09 | $29.09 | 187,300 | — | — |
| 2011-10-03 | $28.18 | $28.18 | 394,000 | — | — |
| 2011-09-30 | $30.35 | $30.35 | 333,500 | — | — |
| 2011-09-29 | $31.08 | $31.08 | 161,700 | — | — |
| 2011-09-28 | $30.79 | $30.79 | 186,000 | — | — |
| 2011-09-27 | $31.49 | $31.49 | 152,600 | — | — |
| 2011-09-26 | $30.48 | $30.48 | 196,600 | — | — |
| 2011-09-23 | $29.86 | $29.86 | 179,700 | — | — |
| 2011-09-22 | $29.29 | $29.29 | 234,900 | — | — |
| 2011-09-21 | $30.57 | $30.57 | 226,400 | — | — |
| 2011-09-20 | $30.50 | $30.50 | 193,000 | — | — |
| 2011-09-19 | $30.45 | $30.45 | 191,000 | — | — |
| 2011-09-16 | $30.89 | $30.89 | 214,200 | — | — |
| 2011-09-15 | $30.75 | $30.75 | 230,100 | — | — |
| 2011-09-14 | $29.57 | $29.57 | 433,100 | — | — |
| 2011-09-13 | $28.92 | $28.92 | 328,300 | — | — |
| 2011-09-12 | $29.10 | $29.10 | 296,800 | — | — |
| 2011-09-09 | $29.89 | $29.89 | 176,100 | — | — |
| 2011-09-08 | $30.73 | $30.73 | 166,600 | — | — |
| 2011-09-07 | $30.97 | $30.97 | 191,500 | — | — |
| 2011-09-06 | $29.16 | $29.16 | 195,900 | — | — |
| 2011-09-02 | $29.79 | $29.79 | 247,200 | — | — |
| 2011-09-01 | $30.89 | $30.89 | 206,300 | — | — |
| 2011-08-31 | $31.21 | $31.21 | 206,300 | — | — |
| 2011-08-30 | $31.39 | $31.39 | 232,500 | — | — |
| 2011-08-29 | $31.41 | $31.41 | 138,900 | — | — |
| 2011-08-26 | $29.83 | $29.83 | 201,800 | — | — |
| 2011-08-25 | $29.39 | $29.39 | 271,800 | — | — |
| 2011-08-24 | $30.61 | $30.61 | 218,700 | — | — |
| 2011-08-23 | $29.92 | $29.92 | 230,700 | — | — |
| 2011-08-22 | $28.75 | $28.75 | 401,700 | — | — |
| 2011-08-19 | $27.99 | $27.99 | 406,000 | — | — |
| 2011-08-18 | $28.73 | $28.73 | 306,200 | — | — |
| 2011-08-17 | $30.86 | $30.86 | 199,100 | — | — |
| 2011-08-16 | $30.20 | $30.20 | 152,000 | — | — |
| 2011-08-15 | $30.77 | $30.77 | 152,900 | — | — |
| 2011-08-12 | $29.54 | $29.54 | 108,800 | — | — |
| 2011-08-11 | $29.56 | $29.56 | 329,800 | — | — |
| 2011-08-10 | $27.83 | $27.83 | 477,400 | — | — |
| 2011-08-09 | $29.28 | $29.28 | 362,400 | — | — |
| 2011-08-08 | $27.48 | $27.48 | 395,500 | — | — |
| 2011-08-05 | $30.49 | $30.49 | 430,500 | — | — |
| 2011-08-04 | $31.20 | $31.20 | 217,300 | — | — |
| 2011-08-03 | $33.56 | $33.56 | 123,700 | — | — |
| 2011-08-02 | $33.25 | $33.25 | 158,400 | — | — |
| 2011-08-01 | $34.57 | $34.57 | 188,400 | — | — |
| 2011-07-29 | $35.67 | $35.67 | 89,900 | — | — |
| 2011-07-28 | $35.81 | $35.81 | 129,500 | — | — |
| 2011-07-27 | $36.18 | $36.18 | 337,000 | — | — |
| 2011-07-26 | $37.07 | $37.07 | 167,100 | — | — |
| 2011-07-25 | $37.24 | $37.24 | 73,800 | — | — |
| 2011-07-22 | $37.26 | $37.26 | 52,900 | — | — |
| 2011-07-21 | $36.87 | $36.87 | 81,500 | — | — |
| 2011-07-20 | $36.63 | $36.63 | 103,100 | — | — |
| 2011-07-19 | $36.59 | $36.59 | 188,500 | — | — |
| 2011-07-18 | $35.44 | $35.44 | 46,400 | — | — |
| 2011-07-15 | $35.79 | $35.79 | 94,700 | — | — |
| 2011-07-14 | $35.52 | $35.52 | 77,600 | — | — |
| 2011-07-13 | $36.34 | $36.34 | 113,800 | — | — |
| 2011-07-12 | $36.02 | $36.02 | 133,700 | — | — |
| 2011-07-11 | $36.45 | $36.45 | 178,600 | — | — |
| 2011-07-08 | $37.14 | $37.14 | 65,600 | — | — |
| 2011-07-07 | $37.49 | $37.49 | 154,100 | — | — |
| 2011-07-06 | $36.61 | $36.61 | 71,500 | — | — |
| 2011-07-05 | $36.86 | $36.86 | 94,200 | — | — |
| 2011-07-01 | $36.84 | $36.84 | 112,900 | — | — |
| 2011-06-30 | $36.36 | $36.36 | 104,000 | — | — |
| 2011-06-29 | $36.00 | $36.00 | 116,400 | — | — |
| 2011-06-28 | $35.71 | $35.71 | 132,600 | — | — |
| 2011-06-27 | $35.40 | $35.40 | 234,700 | — | — |
| 2011-06-24 | $34.85 | $34.85 | 280,200 | — | — |
| 2011-06-23 | $34.80 | $34.80 | 178,600 | — | — |
| 2011-06-22 | $34.42 | $34.42 | 180,800 | — | — |
| 2011-06-21 | $34.48 | $34.48 | 215,300 | — | — |
| 2011-06-20 | $32.94 | $32.94 | 167,400 | — | — |
| 2011-06-17 | $32.88 | $32.88 | 125,700 | — | — |
| 2011-06-16 | $32.86 | $32.86 | 194,400 | — | — |
| 2011-06-15 | $32.97 | $32.97 | 444,700 | — | — |
| 2011-06-14 | $33.93 | $33.93 | 186,500 | — | — |
| 2011-06-13 | $32.94 | $32.94 | 274,500 | — | — |
| 2011-06-10 | $33.13 | $33.13 | 323,400 | — | — |
| 2011-06-09 | $33.58 | $33.58 | 388,000 | — | — |
| 2011-06-08 | $34.08 | $34.08 | 197,700 | — | — |
| 2011-06-07 | $34.42 | $34.42 | 129,400 | — | — |
| 2011-06-06 | $34.38 | $34.38 | 88,300 | — | — |
| 2011-06-03 | $35.16 | $35.16 | 149,000 | — | — |
| 2011-06-02 | $35.56 | $35.56 | 165,900 | — | — |
| 2011-06-01 | $35.01 | $35.01 | 272,000 | — | — |
| 2011-05-31 | $35.60 | $35.60 | 79,800 | — | — |
| 2011-05-27 | $35.47 | $35.47 | 167,000 | — | — |
| 2011-05-26 | $35.68 | $35.68 | 111,500 | — | — |
| 2011-05-25 | $35.13 | $35.13 | 311,400 | — | — |
| 2011-05-24 | $35.51 | $35.51 | 134,200 | — | — |
| 2011-05-23 | $35.85 | $35.85 | 189,000 | — | — |
| 2011-05-20 | $36.35 | $36.35 | 84,100 | — | — |
| 2011-05-19 | $36.25 | $36.25 | 59,200 | — | — |
| 2011-05-18 | $36.04 | $36.04 | 104,500 | — | — |
| 2011-05-17 | $35.37 | $35.37 | 350,900 | — | — |
| 2011-05-16 | $35.56 | $35.56 | 281,400 | — | — |
| 2011-05-13 | $36.42 | $36.42 | 128,000 | — | — |
| 2011-05-12 | $36.80 | $36.80 | 167,500 | — | — |
| 2011-05-11 | $36.95 | $36.95 | 144,200 | — | — |
| 2011-05-10 | $37.51 | $37.51 | 109,200 | — | — |
| 2011-05-09 | $37.19 | $37.19 | 72,000 | — | — |
| 2011-05-06 | $36.96 | $36.96 | 329,200 | — | — |
| 2011-05-05 | $37.57 | $37.57 | 751,500 | — | — |
| 2011-05-04 | $38.10 | $38.10 | 569,400 | — | — |
| 2011-05-03 | $36.50 | $36.50 | 313,700 | — | — |
| 2011-05-02 | $37.12 | $37.12 | 399,500 | — | — |
| 2011-04-29 | $38.14 | $38.14 | 73,000 | — | — |
| 2011-04-28 | $38.09 | $38.09 | 118,000 | — | — |
| 2011-04-27 | $38.30 | $38.30 | 165,000 | — | — |
| 2011-04-26 | $37.96 | $37.96 | 77,900 | — | — |
| 2011-04-25 | $38.27 | $38.27 | 149,700 | — | — |
| 2011-04-21 | $38.31 | $38.31 | 83,800 | — | — |
| 2011-04-20 | $38.07 | $38.07 | 233,300 | — | — |
| 2011-04-19 | $37.03 | $37.03 | 124,900 | — | — |
| 2011-04-18 | $36.66 | $36.66 | 194,400 | — | — |
| 2011-04-15 | $37.19 | $37.19 | 169,000 | — | — |
| 2011-04-14 | $36.81 | $36.81 | 107,700 | — | — |
| 2011-04-13 | $37.18 | $37.18 | 189,100 | — | — |
| 2011-04-12 | $37.41 | $37.41 | 143,700 | — | — |
| 2011-04-11 | $37.43 | $37.43 | 203,600 | — | — |
| 2011-04-08 | $36.86 | $36.86 | 118,700 | — | — |
| 2011-04-07 | $37.03 | $37.03 | 133,200 | — | — |
| 2011-04-06 | $37.13 | $37.13 | 241,900 | — | — |
| 2011-04-05 | $37.21 | $37.21 | 216,600 | — | — |
| 2011-04-04 | $37.66 | $37.66 | 142,000 | — | — |
| 2011-04-01 | $37.25 | $37.25 | 138,800 | — | — |
| 2011-03-31 | $36.94 | $36.94 | 144,300 | — | — |
| 2011-03-30 | $36.94 | $36.94 | 182,700 | — | — |
| 2011-03-29 | $36.70 | $36.70 | 257,100 | — | — |
| 2011-03-28 | $36.59 | $36.59 | 402,000 | — | — |
| 2011-03-25 | $36.11 | $36.11 | 137,400 | — | — |
| 2011-03-24 | $36.16 | $36.16 | 250,600 | — | — |
| 2011-03-23 | $35.26 | $35.26 | 142,300 | — | — |
| 2011-03-22 | $35.75 | $35.75 | 409,600 | — | — |
| 2011-03-21 | $35.63 | $35.63 | 419,600 | — | — |
| 2011-03-18 | $34.89 | $34.89 | 259,100 | — | — |
| 2011-03-17 | $34.57 | $34.57 | 327,400 | — | — |
| 2011-03-16 | $34.11 | $34.11 | 373,600 | — | — |
| 2011-03-15 | $34.03 | $34.03 | 291,700 | — | — |
| 2011-03-14 | $33.89 | $33.89 | 364,000 | — | — |
| 2011-03-11 | $32.94 | $32.94 | 207,600 | — | — |
| 2011-03-10 | $33.00 | $33.00 | 226,400 | — | — |
| 2011-03-09 | $32.65 | $32.65 | 191,000 | — | — |
| 2011-03-08 | $32.81 | $32.81 | 167,000 | — | — |
| 2011-03-07 | $32.81 | $32.81 | 124,200 | — | — |
| 2011-03-04 | $33.33 | $33.33 | 213,400 | — | — |
| 2011-03-03 | $34.20 | $34.20 | 405,900 | — | — |
| 2011-03-02 | $33.27 | $33.27 | 170,000 | — | — |
| 2011-03-01 | $33.59 | $33.59 | 240,400 | — | — |
| 2011-02-28 | $34.65 | $34.65 | 130,300 | — | — |
| 2011-02-25 | $34.47 | $34.47 | 243,200 | — | — |
| 2011-02-24 | $33.29 | $33.29 | 213,900 | — | — |
| 2011-02-23 | $33.93 | $33.93 | 222,900 | — | — |
| 2011-02-22 | $34.10 | $34.10 | 255,100 | — | — |
| 2011-02-18 | $34.93 | $34.93 | 187,300 | — | — |
| 2011-02-17 | $35.21 | $35.21 | 92,200 | — | — |
| 2011-02-16 | $35.59 | $35.59 | 176,300 | — | — |
| 2011-02-15 | $35.04 | $35.04 | 413,000 | — | — |
| 2011-02-14 | $34.35 | $34.35 | 219,900 | — | — |
| 2011-02-11 | $34.60 | $34.60 | 345,100 | — | — |
| 2011-02-10 | $34.31 | $34.31 | 249,700 | — | — |
| 2011-02-09 | $34.05 | $34.05 | 62,500 | — | — |
| 2011-02-08 | $34.01 | $34.01 | 115,200 | — | — |
| 2011-02-07 | $33.92 | $33.92 | 112,000 | — | — |
| 2011-02-04 | $33.54 | $33.54 | 264,300 | — | — |
| 2011-02-03 | $33.57 | $33.57 | 115,700 | — | — |
| 2011-02-02 | $33.07 | $33.07 | 191,300 | — | — |
| 2011-02-01 | $32.86 | $32.86 | 456,100 | — | — |
| 2011-01-31 | $32.72 | $32.72 | 411,300 | — | — |
| 2011-01-28 | $33.40 | $33.40 | 180,800 | — | — |
| 2011-01-27 | $35.02 | $35.02 | 139,300 | — | — |
| 2011-01-26 | $34.33 | $34.33 | 378,000 | — | — |
| 2011-01-25 | $34.21 | $34.21 | 106,600 | — | — |
| 2011-01-24 | $34.95 | $34.95 | 169,900 | — | — |
| 2011-01-21 | $34.83 | $34.83 | 131,000 | — | — |
| 2011-01-20 | $34.60 | $34.60 | 238,000 | — | — |
| 2011-01-19 | $35.79 | $35.79 | 198,900 | — | — |
| 2011-01-18 | $35.86 | $35.86 | 146,900 | — | — |
| 2011-01-14 | $35.41 | $35.41 | 142,500 | — | — |
| 2011-01-13 | $35.40 | $35.40 | 140,800 | — | — |
| 2011-01-12 | $35.15 | $35.15 | 121,000 | — | — |
| 2011-01-11 | $34.49 | $34.49 | 193,600 | — | — |
| 2011-01-10 | $34.05 | $34.05 | 207,700 | — | — |
| 2011-01-07 | $34.45 | $34.45 | 90,100 | — | — |
| 2011-01-06 | $34.88 | $34.88 | 73,400 | — | — |
| 2011-01-05 | $34.94 | $34.94 | 162,800 | — | — |
| 2011-01-04 | $35.29 | $35.29 | 130,000 | — | — |
| 2011-01-03 | $35.69 | $35.69 | 150,200 | — | — |