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
- 1996-04-11 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 | $36.69 | $36.69 | 1,734,000 | — | — |
| 2011-12-29 | $35.44 | $35.44 | 1,196,600 | — | — |
| 2011-12-28 | $34.87 | $34.87 | 1,060,300 | — | — |
| 2011-12-27 | $34.68 | $34.68 | 745,900 | — | — |
| 2011-12-23 | $34.91 | $34.91 | 741,800 | — | — |
| 2011-12-22 | $33.90 | $33.90 | 689,600 | — | — |
| 2011-12-21 | $34.06 | $34.06 | 1,261,700 | — | — |
| 2011-12-20 | $34.54 | $34.54 | 968,700 | — | — |
| 2011-12-19 | $33.08 | $33.08 | 973,700 | — | — |
| 2011-12-16 | $34.46 | $34.46 | 1,237,900 | — | — |
| 2011-12-15 | $33.59 | $33.59 | 1,273,000 | — | — |
| 2011-12-14 | $34.40 | $34.40 | 2,010,900 | — | — |
| 2011-12-13 | $36.74 | $36.74 | 2,478,100 | — | — |
| 2011-12-12 | $39.00 | $39.00 | 1,158,700 | — | — |
| 2011-12-09 | $40.56 | $40.56 | 1,800,400 | — | — |
| 2011-12-08 | $38.96 | $38.96 | 975,000 | — | — |
| 2011-12-07 | $41.64 | $41.64 | 626,500 | — | — |
| 2011-12-06 | $41.78 | $41.78 | 770,300 | — | — |
| 2011-12-05 | $42.44 | $42.44 | 1,268,800 | — | — |
| 2011-12-02 | $40.89 | $40.89 | 1,259,000 | — | — |
| 2011-12-01 | $40.25 | $40.25 | 2,132,400 | — | — |
| 2011-11-30 | $38.96 | $38.96 | 3,431,800 | — | — |
| 2011-11-29 | $38.19 | $38.19 | 2,633,800 | — | — |
| 2011-11-28 | $40.25 | $40.25 | 1,980,700 | — | — |
| 2011-11-25 | $39.30 | $39.30 | 782,400 | — | — |
| 2011-11-23 | $40.75 | $40.75 | 1,212,100 | — | — |
| 2011-11-22 | $42.68 | $42.68 | 2,923,600 | — | — |
| 2011-11-21 | $44.16 | $44.16 | 2,918,900 | — | — |
| 2011-11-18 | $48.19 | $48.19 | 2,357,200 | — | — |
| 2011-11-17 | $50.98 | $50.98 | 1,110,900 | — | — |
| 2011-11-16 | $52.85 | $52.85 | 1,616,100 | — | — |
| 2011-11-15 | $53.31 | $53.31 | 1,051,700 | — | — |
| 2011-11-14 | $50.77 | $50.77 | 958,200 | — | — |
| 2011-11-11 | $52.59 | $52.59 | 1,661,900 | — | — |
| 2011-11-10 | $49.43 | $49.43 | 1,855,400 | — | — |
| 2011-11-09 | $49.79 | $49.79 | 5,295,900 | — | — |
| 2011-11-08 | $49.44 | $49.44 | 2,253,300 | — | — |
| 2011-11-07 | $47.36 | $47.36 | 3,163,700 | — | — |
| 2011-11-04 | $51.97 | $51.97 | 4,815,200 | — | — |
| 2011-11-03 | $44.41 | $44.41 | 3,078,300 | — | — |
| 2011-11-02 | $44.59 | $44.59 | 1,214,600 | — | — |
| 2011-11-01 | $44.67 | $44.67 | 1,905,300 | — | — |
| 2011-10-31 | $46.83 | $46.83 | 877,300 | — | — |
| 2011-10-28 | $47.94 | $47.94 | 648,700 | — | — |
| 2011-10-27 | $49.20 | $49.20 | 1,117,300 | — | — |
| 2011-10-26 | $46.75 | $46.75 | 1,418,800 | — | — |
| 2011-10-25 | $47.96 | $47.96 | 907,600 | — | — |
| 2011-10-24 | $51.63 | $51.63 | 1,443,300 | — | — |
| 2011-10-21 | $48.33 | $48.33 | 1,011,000 | — | — |
| 2011-10-20 | $46.70 | $46.70 | 1,716,500 | — | — |
| 2011-10-19 | $48.29 | $48.29 | 862,200 | — | — |
| 2011-10-18 | $50.81 | $50.81 | 1,223,100 | — | — |
| 2011-10-17 | $48.09 | $48.09 | 1,313,300 | — | — |
| 2011-10-14 | $51.36 | $51.36 | 1,267,200 | — | — |
| 2011-10-13 | $48.17 | $48.17 | 739,600 | — | — |
| 2011-10-12 | $47.66 | $47.66 | 1,343,100 | — | — |
| 2011-10-11 | $47.22 | $47.22 | 2,753,100 | — | — |
| 2011-10-10 | $44.98 | $44.98 | 840,700 | — | — |
| 2011-10-07 | $44.31 | $44.31 | 1,058,700 | — | — |
| 2011-10-06 | $46.73 | $46.73 | 1,078,400 | — | — |
| 2011-10-05 | $45.35 | $45.35 | 1,756,900 | — | — |
| 2011-10-04 | $44.09 | $44.09 | 2,215,900 | — | — |
| 2011-10-03 | $41.64 | $41.64 | 3,866,700 | — | — |
| 2011-09-30 | $47.94 | $47.94 | 1,315,900 | — | — |
| 2011-09-29 | $48.66 | $48.66 | 2,205,500 | — | — |
| 2011-09-28 | $50.66 | $50.66 | 1,110,800 | — | — |
| 2011-09-27 | $53.08 | $53.08 | 1,263,000 | — | — |
| 2011-09-26 | $51.64 | $51.64 | 1,103,000 | — | — |
| 2011-09-23 | $51.16 | $51.16 | 1,245,700 | — | — |
| 2011-09-22 | $50.75 | $50.75 | 2,804,400 | — | — |
| 2011-09-21 | $53.01 | $53.01 | 1,459,900 | — | — |
| 2011-09-20 | $55.30 | $55.30 | 1,852,000 | — | — |
| 2011-09-19 | $58.36 | $58.36 | 2,190,500 | — | — |
| 2011-09-16 | $55.60 | $55.60 | 1,615,500 | — | — |
| 2011-09-15 | $55.28 | $55.28 | 3,234,100 | — | — |
| 2011-09-14 | $56.77 | $56.77 | 3,593,500 | — | — |
| 2011-09-13 | $57.21 | $57.21 | 5,580,200 | — | — |
| 2011-09-12 | $51.23 | $51.23 | 2,240,600 | — | — |
| 2011-09-09 | $49.76 | $49.76 | 1,941,900 | — | — |
| 2011-09-08 | $51.42 | $51.42 | 1,501,700 | — | — |
| 2011-09-07 | $52.76 | $52.76 | 2,595,200 | — | — |
| 2011-09-06 | $50.71 | $50.71 | 2,065,000 | — | — |
| 2011-09-02 | $49.86 | $49.86 | 2,478,800 | — | — |
| 2011-09-01 | $49.00 | $49.00 | 2,355,000 | — | — |
| 2011-08-31 | $49.06 | $49.06 | 2,731,500 | — | — |
| 2011-08-30 | $50.90 | $50.90 | 4,873,300 | — | — |
| 2011-08-29 | $51.22 | $51.22 | 4,248,700 | — | — |
| 2011-08-26 | $51.71 | $51.71 | 5,125,000 | — | — |
| 2011-08-25 | $46.73 | $46.73 | 9,939,600 | — | — |
| 2011-08-24 | $40.42 | $40.42 | 3,393,600 | — | — |
| 2011-08-23 | $40.66 | $40.66 | 9,642,700 | — | — |
| 2011-08-22 | $34.76 | $34.76 | 4,939,300 | — | — |
| 2011-08-19 | $27.92 | $27.92 | 1,273,100 | — | — |
| 2011-08-18 | $28.24 | $28.24 | 1,916,300 | — | — |
| 2011-08-17 | $32.04 | $32.04 | 1,110,400 | — | — |
| 2011-08-16 | $33.98 | $33.98 | 1,406,700 | — | — |
| 2011-08-15 | $35.97 | $35.97 | 1,691,600 | — | — |
| 2011-08-12 | $32.65 | $32.65 | 1,974,100 | — | — |
| 2011-08-11 | $30.56 | $30.56 | 1,729,000 | — | — |
| 2011-08-10 | $27.25 | $27.25 | 2,132,300 | — | — |
| 2011-08-09 | $27.95 | $27.95 | 3,360,900 | — | — |
| 2011-08-08 | $22.80 | $22.80 | 1,999,900 | — | — |
| 2011-08-05 | $25.70 | $25.70 | 1,981,500 | — | — |
| 2011-08-04 | $27.23 | $27.23 | 1,357,600 | — | — |
| 2011-08-03 | $28.52 | $28.52 | 857,500 | — | — |
| 2011-08-02 | $27.61 | $27.61 | 856,300 | — | — |
| 2011-08-01 | $29.24 | $29.24 | 1,076,300 | — | — |
| 2011-07-29 | $29.91 | $29.91 | 1,096,000 | — | — |
| 2011-07-28 | $29.72 | $29.72 | 688,000 | — | — |
| 2011-07-27 | $31.20 | $31.20 | 815,400 | — | — |
| 2011-07-26 | $32.40 | $32.40 | 479,500 | — | — |
| 2011-07-25 | $32.71 | $32.71 | 887,000 | — | — |
| 2011-07-22 | $32.81 | $32.81 | 973,400 | — | — |
| 2011-07-21 | $31.95 | $31.95 | 1,271,600 | — | — |
| 2011-07-20 | $30.01 | $30.01 | 644,600 | — | — |
| 2011-07-19 | $29.79 | $29.79 | 796,300 | — | — |
| 2011-07-18 | $29.94 | $29.94 | 812,900 | — | — |
| 2011-07-15 | $30.28 | $30.28 | 870,700 | — | — |
| 2011-07-14 | $30.43 | $30.43 | 700,100 | — | — |
| 2011-07-13 | $31.99 | $31.99 | 1,145,500 | — | — |
| 2011-07-12 | $31.17 | $31.17 | 1,609,100 | — | — |
| 2011-07-11 | $33.88 | $33.88 | 892,000 | — | — |
| 2011-07-08 | $36.35 | $36.35 | 683,900 | — | — |
| 2011-07-07 | $37.17 | $37.17 | 980,100 | — | — |
| 2011-07-06 | $36.87 | $36.87 | 944,300 | — | — |
| 2011-07-05 | $36.15 | $36.15 | 831,300 | — | — |
| 2011-07-01 | $35.32 | $35.32 | 530,000 | — | — |
| 2011-06-30 | $35.09 | $35.09 | 1,161,900 | — | — |
| 2011-06-29 | $35.78 | $35.78 | 974,800 | — | — |
| 2011-06-28 | $35.97 | $35.97 | 1,140,300 | — | — |
| 2011-06-27 | $34.12 | $34.12 | 618,400 | — | — |
| 2011-06-24 | $32.91 | $32.91 | 1,024,100 | — | — |
| 2011-06-23 | $33.98 | $33.98 | 1,037,500 | — | — |
| 2011-06-22 | $34.00 | $34.00 | 544,100 | — | — |
| 2011-06-21 | $34.58 | $34.58 | 1,337,100 | — | — |
| 2011-06-20 | $33.58 | $33.58 | 1,236,100 | — | — |
| 2011-06-17 | $31.74 | $31.74 | 2,470,000 | — | — |
| 2011-06-16 | $34.15 | $34.15 | 731,600 | — | — |
| 2011-06-15 | $35.45 | $35.45 | 777,400 | — | — |
| 2011-06-14 | $36.58 | $36.58 | 1,143,900 | — | — |
| 2011-06-13 | $34.37 | $34.37 | 1,449,800 | — | — |
| 2011-06-10 | $36.51 | $36.51 | 681,100 | — | — |
| 2011-06-09 | $36.97 | $36.97 | 811,000 | — | — |
| 2011-06-08 | $37.11 | $37.11 | 1,030,100 | — | — |
| 2011-06-07 | $37.60 | $37.60 | 1,007,000 | — | — |
| 2011-06-06 | $37.95 | $37.95 | 1,800,300 | — | — |
| 2011-06-03 | $41.01 | $41.01 | 3,199,300 | — | — |
| 2011-06-02 | $40.66 | $40.66 | 3,158,800 | — | — |
| 2011-06-01 | $44.85 | $44.85 | 736,800 | — | — |
| 2011-05-31 | $47.72 | $47.72 | 695,500 | — | — |
| 2011-05-27 | $46.43 | $46.43 | 441,700 | — | — |
| 2011-05-26 | $46.72 | $46.72 | 964,700 | — | — |
| 2011-05-25 | $46.55 | $46.55 | 1,269,200 | — | — |
| 2011-05-24 | $42.79 | $42.79 | 796,600 | — | — |
| 2011-05-23 | $43.62 | $43.62 | 917,600 | — | — |
| 2011-05-20 | $46.38 | $46.38 | 864,400 | — | — |
| 2011-05-19 | $46.35 | $46.35 | 724,300 | — | — |
| 2011-05-18 | $46.61 | $46.61 | 991,700 | — | — |
| 2011-05-17 | $43.73 | $43.73 | 645,600 | — | — |
| 2011-05-16 | $44.12 | $44.12 | 991,200 | — | — |
| 2011-05-13 | $45.08 | $45.08 | 1,391,100 | — | — |
| 2011-05-12 | $47.20 | $47.20 | 3,000,000 | — | — |
| 2011-05-11 | $43.42 | $43.42 | 2,798,200 | — | — |
| 2011-05-10 | $46.32 | $46.32 | 6,002,200 | — | — |
| 2011-05-09 | $56.63 | $56.63 | 903,700 | — | — |
| 2011-05-06 | $54.23 | $54.23 | 1,030,400 | — | — |
| 2011-05-05 | $52.57 | $52.57 | 1,100,000 | — | — |
| 2011-05-04 | $51.63 | $51.63 | 700,100 | — | — |
| 2011-05-03 | $52.98 | $52.98 | 876,200 | — | — |
| 2011-05-02 | $54.80 | $54.80 | 355,000 | — | — |
| 2011-04-29 | $54.94 | $54.94 | 491,000 | — | — |
| 2011-04-28 | $55.29 | $55.29 | 338,200 | — | — |
| 2011-04-27 | $55.23 | $55.23 | 612,900 | — | — |
| 2011-04-26 | $55.28 | $55.28 | 577,500 | — | — |
| 2011-04-25 | $54.85 | $54.85 | 1,140,100 | — | — |
| 2011-04-21 | $57.26 | $57.26 | 1,160,600 | — | — |
| 2011-04-20 | $53.60 | $53.60 | 883,300 | — | — |
| 2011-04-19 | $50.94 | $50.94 | 1,606,200 | — | — |
| 2011-04-18 | $49.28 | $49.28 | 1,610,700 | — | — |
| 2011-04-15 | $52.84 | $52.84 | 1,104,500 | — | — |
| 2011-04-14 | $54.10 | $54.10 | 572,100 | — | — |
| 2011-04-13 | $53.46 | $53.46 | 1,239,800 | — | — |
| 2011-04-12 | $51.91 | $51.91 | 1,657,500 | — | — |
| 2011-04-11 | $56.65 | $56.65 | 1,243,400 | — | — |
| 2011-04-08 | $56.59 | $56.59 | 603,700 | — | — |
| 2011-04-07 | $56.93 | $56.93 | 1,023,900 | — | — |
| 2011-04-06 | $57.43 | $57.43 | 2,214,400 | — | — |
| 2011-04-05 | $60.07 | $60.07 | 1,330,100 | — | — |
| 2011-04-04 | $57.58 | $57.58 | 846,400 | — | — |
| 2011-04-01 | $55.53 | $55.53 | 701,000 | — | — |
| 2011-03-31 | $55.04 | $55.04 | 1,471,200 | — | — |
| 2011-03-30 | $53.19 | $53.19 | 1,221,700 | — | — |
| 2011-03-29 | $54.25 | $54.25 | 1,353,100 | — | — |
| 2011-03-28 | $52.36 | $52.36 | 1,428,500 | — | — |
| 2011-03-25 | $50.31 | $50.31 | 3,491,700 | — | — |
| 2011-03-24 | $48.75 | $48.75 | 785,700 | — | — |
| 2011-03-23 | $49.44 | $49.44 | 849,500 | — | — |
| 2011-03-22 | $50.60 | $50.60 | 1,361,700 | — | — |
| 2011-03-21 | $46.73 | $46.73 | 953,200 | — | — |
| 2011-03-18 | $46.57 | $46.57 | 891,800 | — | — |
| 2011-03-17 | $46.90 | $46.90 | 1,662,100 | — | — |
| 2011-03-16 | $45.46 | $45.46 | 3,190,100 | — | — |
| 2011-03-15 | $38.18 | $38.18 | 806,900 | — | — |
| 2011-03-14 | $39.48 | $39.48 | 519,000 | — | — |
| 2011-03-11 | $40.27 | $40.27 | 468,600 | — | — |
| 2011-03-10 | $39.40 | $39.40 | 467,300 | — | — |
| 2011-03-09 | $41.26 | $41.26 | 249,700 | — | — |
| 2011-03-08 | $41.74 | $41.74 | 386,300 | — | — |
| 2011-03-07 | $40.82 | $40.82 | 301,600 | — | — |
| 2011-03-04 | $41.80 | $41.80 | 257,000 | — | — |
| 2011-03-03 | $41.72 | $41.72 | 263,400 | — | — |
| 2011-03-02 | $40.04 | $40.04 | 404,000 | — | — |
| 2011-03-01 | $40.58 | $40.58 | 335,300 | — | — |
| 2011-02-28 | $42.09 | $42.09 | 404,500 | — | — |
| 2011-02-25 | $41.98 | $41.98 | 504,000 | — | — |
| 2011-02-24 | $39.82 | $39.82 | 524,400 | — | — |
| 2011-02-23 | $37.76 | $37.76 | 757,700 | — | — |
| 2011-02-22 | $39.84 | $39.84 | 694,100 | — | — |
| 2011-02-18 | $41.86 | $41.86 | 653,000 | — | — |
| 2011-02-17 | $44.79 | $44.79 | 596,000 | — | — |
| 2011-02-16 | $42.78 | $42.78 | 701,700 | — | — |
| 2011-02-15 | $39.94 | $39.94 | 323,900 | — | — |
| 2011-02-14 | $39.92 | $39.92 | 350,500 | — | — |
| 2011-02-11 | $40.47 | $40.47 | 527,700 | — | — |
| 2011-02-10 | $37.66 | $37.66 | 292,700 | — | — |
| 2011-02-09 | $37.49 | $37.49 | 250,700 | — | — |
| 2011-02-08 | $37.84 | $37.84 | 245,800 | — | — |
| 2011-02-07 | $37.62 | $37.62 | 338,400 | — | — |
| 2011-02-04 | $37.31 | $37.31 | 149,600 | — | — |
| 2011-02-03 | $36.90 | $36.90 | 202,600 | — | — |
| 2011-02-02 | $36.40 | $36.40 | 264,700 | — | — |
| 2011-02-01 | $36.34 | $36.34 | 395,000 | — | — |
| 2011-01-31 | $33.84 | $33.84 | 427,100 | — | — |
| 2011-01-28 | $33.57 | $33.57 | 370,300 | — | — |
| 2011-01-27 | $34.11 | $34.11 | 285,500 | — | — |
| 2011-01-26 | $33.46 | $33.46 | 451,100 | — | — |
| 2011-01-25 | $32.20 | $32.20 | 271,200 | — | — |
| 2011-01-24 | $32.48 | $32.48 | 312,500 | — | — |
| 2011-01-21 | $32.83 | $32.83 | 414,500 | — | — |
| 2011-01-20 | $32.53 | $32.53 | 849,400 | — | — |
| 2011-01-19 | $34.44 | $34.44 | 767,100 | — | — |
| 2011-01-18 | $37.50 | $37.50 | 307,400 | — | — |
| 2011-01-14 | $37.45 | $37.45 | 363,200 | — | — |
| 2011-01-13 | $37.29 | $37.29 | 621,500 | — | — |
| 2011-01-12 | $35.70 | $35.70 | 504,000 | — | — |
| 2011-01-11 | $35.98 | $35.98 | 419,900 | — | — |
| 2011-01-10 | $34.80 | $34.80 | 325,900 | — | — |
| 2011-01-07 | $34.59 | $34.59 | 222,500 | — | — |
| 2011-01-06 | $34.78 | $34.78 | 375,400 | — | — |
| 2011-01-05 | $34.89 | $34.89 | 884,400 | — | — |
| 2011-01-04 | $31.90 | $31.90 | 345,700 | — | — |
| 2011-01-03 | $31.88 | $31.88 | 433,100 | — | — |