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
- 2003-09-17 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 | $34.11 | $37.87 | 48,200 | — | — |
| 2011-12-29 | $34.02 | $37.78 | 84,000 | — | — |
| 2011-12-28 | $33.74 | $37.46 | 96,200 | — | — |
| 2011-12-27 | $35.01 | $38.87 | 62,400 | — | — |
| 2011-12-23 | $35.54 | $39.46 | 58,000 | — | — |
| 2011-12-22 | $35.29 | $39.19 | 68,200 | — | — |
| 2011-12-21 | $34.79 | $38.64 | 152,600 | — | — |
| 2011-12-20 | $33.01 | $36.65 | 239,800 | — | — |
| 2011-12-19 | $31.46 | $34.93 | 129,600 | — | — |
| 2011-12-16 | $33.63 | $37.34 | 101,000 | — | — |
| 2011-12-15 | $32.88 | $36.51 | 51,800 | — | — |
| 2011-12-14 | $33.35 | $37.03 | 58,800 | — | — |
| 2011-12-13 | $33.69 | $37.41 | 52,600 | — | — |
| 2011-12-12 | $34.60 | $38.42 | 55,800 | — | — |
| 2011-12-09 | $35.88 | $39.83 | 49,600 | — | — |
| 2011-12-08 | $35.81 | $39.76 | 41,200 | — | — |
| 2011-12-07 | $37.81 | $41.98 | 35,200 | — | — |
| 2011-12-06 | $37.26 | $41.37 | 43,000 | — | — |
| 2011-12-05 | $38.04 | $42.24 | 44,200 | — | — |
| 2011-12-02 | $38.08 | $42.28 | 60,600 | — | — |
| 2011-12-01 | $37.64 | $41.79 | 71,600 | — | — |
| 2011-11-30 | $37.10 | $41.20 | 149,000 | — | — |
| 2011-11-29 | $35.17 | $39.06 | 47,800 | — | — |
| 2011-11-28 | $34.93 | $38.79 | 51,800 | — | — |
| 2011-11-25 | $32.83 | $36.45 | 56,400 | — | — |
| 2011-11-23 | $31.97 | $35.50 | 103,200 | — | — |
| 2011-11-22 | $33.86 | $37.59 | 42,800 | — | — |
| 2011-11-21 | $33.28 | $36.95 | 85,600 | — | — |
| 2011-11-18 | $34.51 | $38.31 | 133,000 | — | — |
| 2011-11-17 | $34.29 | $38.07 | 79,000 | — | — |
| 2011-11-16 | $34.90 | $38.76 | 140,000 | — | — |
| 2011-11-15 | $35.98 | $39.95 | 30,600 | — | — |
| 2011-11-14 | $35.78 | $39.73 | 55,200 | — | — |
| 2011-11-11 | $36.08 | $40.06 | 81,000 | — | — |
| 2011-11-10 | $34.96 | $38.82 | 135,200 | — | — |
| 2011-11-09 | $35.56 | $39.48 | 115,200 | — | — |
| 2011-11-08 | $38.49 | $42.74 | 116,600 | — | — |
| 2011-11-07 | $38.85 | $43.13 | 76,000 | — | — |
| 2011-11-04 | $38.61 | $42.87 | 38,200 | — | — |
| 2011-11-03 | $38.72 | $43.00 | 75,400 | — | — |
| 2011-11-02 | $39.42 | $43.78 | 84,000 | — | — |
| 2011-11-01 | $38.22 | $42.43 | 43,800 | — | — |
| 2011-10-31 | $39.80 | $44.19 | 63,600 | — | — |
| 2011-10-28 | $41.92 | $46.55 | 71,600 | — | — |
| 2011-10-27 | $42.00 | $46.64 | 189,600 | — | — |
| 2011-10-26 | $39.03 | $43.34 | 39,400 | — | — |
| 2011-10-25 | $38.92 | $43.21 | 119,000 | — | — |
| 2011-10-24 | $39.40 | $43.75 | 36,200 | — | — |
| 2011-10-21 | $37.45 | $41.58 | 32,000 | — | — |
| 2011-10-20 | $36.79 | $40.85 | 89,800 | — | — |
| 2011-10-19 | $38.23 | $42.45 | 70,600 | — | — |
| 2011-10-18 | $38.49 | $42.73 | 61,000 | — | — |
| 2011-10-17 | $38.11 | $42.31 | 66,400 | — | — |
| 2011-10-14 | $39.89 | $44.29 | 80,000 | — | — |
| 2011-10-13 | $38.35 | $42.58 | 120,600 | — | — |
| 2011-10-12 | $37.85 | $42.03 | 111,200 | — | — |
| 2011-10-11 | $37.31 | $41.43 | 103,800 | — | — |
| 2011-10-10 | $37.40 | $41.53 | 180,000 | — | — |
| 2011-10-07 | $36.15 | $40.14 | 260,400 | — | — |
| 2011-10-06 | $36.08 | $40.06 | 164,000 | — | — |
| 2011-10-05 | $33.75 | $37.48 | 113,400 | — | — |
| 2011-10-04 | $33.33 | $37.00 | 172,600 | — | — |
| 2011-10-03 | $32.00 | $35.53 | 285,600 | — | — |
| 2011-09-30 | $34.22 | $38.00 | 200,400 | — | — |
| 2011-09-29 | $35.07 | $38.94 | 61,200 | — | — |
| 2011-09-28 | $34.44 | $38.24 | 96,000 | — | — |
| 2011-09-27 | $34.29 | $38.07 | 153,200 | — | — |
| 2011-09-26 | $32.63 | $36.24 | 152,200 | — | — |
| 2011-09-23 | $30.89 | $34.29 | 92,200 | — | — |
| 2011-09-22 | $31.25 | $34.69 | 115,600 | — | — |
| 2011-09-21 | $33.86 | $37.59 | 106,200 | — | — |
| 2011-09-20 | $35.70 | $39.64 | 134,800 | — | — |
| 2011-09-19 | $35.56 | $39.49 | 67,000 | — | — |
| 2011-09-16 | $36.06 | $40.05 | 63,800 | — | — |
| 2011-09-15 | $35.33 | $39.22 | 127,400 | — | — |
| 2011-09-14 | $36.79 | $40.85 | 234,400 | — | — |
| 2011-09-13 | $36.38 | $40.40 | 274,600 | — | — |
| 2011-09-12 | $36.61 | $40.65 | 85,600 | — | — |
| 2011-09-09 | $37.38 | $41.51 | 85,200 | — | — |
| 2011-09-08 | $39.35 | $43.69 | 39,200 | — | — |
| 2011-09-07 | $39.45 | $43.80 | 97,400 | — | — |
| 2011-09-06 | $38.29 | $42.52 | 64,800 | — | — |
| 2011-09-02 | $39.31 | $43.65 | 69,000 | — | — |
| 2011-09-01 | $40.85 | $45.36 | 59,800 | — | — |
| 2011-08-31 | $41.94 | $46.56 | 90,400 | — | — |
| 2011-08-30 | $40.98 | $45.50 | 42,800 | — | — |
| 2011-08-29 | $40.54 | $45.01 | 47,600 | — | — |
| 2011-08-26 | $39.91 | $44.32 | 107,000 | — | — |
| 2011-08-25 | $38.66 | $42.93 | 122,800 | — | — |
| 2011-08-24 | $40.15 | $44.58 | 86,000 | — | — |
| 2011-08-23 | $41.97 | $46.60 | 137,000 | — | — |
| 2011-08-22 | $41.78 | $46.39 | 131,400 | — | — |
| 2011-08-19 | $40.74 | $45.24 | 163,200 | — | — |
| 2011-08-18 | $41.04 | $45.56 | 224,400 | — | — |
| 2011-08-17 | $42.71 | $47.42 | 81,000 | — | — |
| 2011-08-16 | $41.79 | $46.41 | 154,800 | — | — |
| 2011-08-15 | $41.24 | $45.80 | 97,800 | — | — |
| 2011-08-12 | $40.45 | $44.91 | 105,000 | — | — |
| 2011-08-11 | $40.78 | $45.28 | 204,400 | — | — |
| 2011-08-10 | $39.23 | $43.56 | 131,200 | — | — |
| 2011-08-09 | $41.65 | $46.25 | 278,600 | — | — |
| 2011-08-08 | $40.45 | $44.91 | 178,400 | — | — |
| 2011-08-05 | $44.53 | $49.44 | 187,400 | — | — |
| 2011-08-04 | $45.43 | $50.44 | 277,800 | — | — |
| 2011-08-03 | $45.56 | $50.59 | 100,800 | — | — |
| 2011-08-02 | $46.35 | $51.46 | 61,400 | — | — |
| 2011-08-01 | $47.83 | $53.11 | 75,000 | — | — |
| 2011-07-29 | $48.01 | $53.31 | 105,000 | — | — |
| 2011-07-28 | $48.37 | $53.71 | 85,000 | — | — |
| 2011-07-27 | $49.08 | $54.50 | 114,000 | — | — |
| 2011-07-26 | $50.03 | $55.55 | 45,800 | — | — |
| 2011-07-25 | $49.25 | $54.69 | 73,400 | — | — |
| 2011-07-22 | $50.51 | $56.09 | 60,200 | — | — |
| 2011-07-21 | $50.67 | $56.26 | 88,400 | — | — |
| 2011-07-20 | $49.38 | $54.83 | 68,800 | — | — |
| 2011-07-19 | $47.92 | $53.21 | 109,400 | — | — |
| 2011-07-18 | $47.56 | $52.82 | 171,600 | — | — |
| 2011-07-15 | $47.97 | $53.26 | 78,600 | — | — |
| 2011-07-14 | $47.35 | $52.57 | 62,200 | — | — |
| 2011-07-13 | $47.61 | $52.86 | 133,000 | — | — |
| 2011-07-12 | $46.02 | $51.10 | 128,400 | — | — |
| 2011-07-11 | $46.56 | $51.70 | 97,400 | — | — |
| 2011-07-08 | $48.00 | $53.30 | 188,200 | — | — |
| 2011-07-07 | $48.58 | $53.94 | 88,200 | — | — |
| 2011-07-06 | $48.54 | $53.90 | 77,600 | — | — |
| 2011-07-05 | $48.75 | $54.13 | 72,200 | — | — |
| 2011-07-01 | $48.69 | $54.06 | 55,000 | — | — |
| 2011-06-30 | $47.97 | $53.27 | 66,600 | — | — |
| 2011-06-29 | $47.85 | $53.13 | 113,000 | — | — |
| 2011-06-28 | $47.81 | $53.09 | 98,600 | — | — |
| 2011-06-27 | $47.67 | $52.94 | 56,800 | — | — |
| 2011-06-24 | $47.05 | $52.24 | 77,600 | — | — |
| 2011-06-23 | $46.56 | $51.70 | 110,800 | — | — |
| 2011-06-22 | $46.71 | $51.87 | 81,400 | — | — |
| 2011-06-21 | $47.38 | $52.60 | 119,600 | — | — |
| 2011-06-20 | $45.10 | $50.07 | 62,600 | — | — |
| 2011-06-17 | $44.71 | $49.64 | 97,200 | — | — |
| 2011-06-16 | $45.25 | $50.24 | 107,800 | — | — |
| 2011-06-15 | $45.76 | $50.81 | 70,200 | — | — |
| 2011-06-14 | $46.49 | $51.62 | 62,800 | — | — |
| 2011-06-13 | $45.92 | $50.99 | 37,600 | — | — |
| 2011-06-10 | $45.09 | $50.07 | 73,000 | — | — |
| 2011-06-09 | $45.96 | $51.03 | 126,800 | — | — |
| 2011-06-08 | $47.04 | $52.23 | 83,600 | — | — |
| 2011-06-07 | $46.91 | $52.09 | 62,200 | — | — |
| 2011-06-06 | $46.50 | $51.63 | 134,200 | — | — |
| 2011-06-03 | $47.33 | $52.55 | 181,400 | — | — |
| 2011-06-02 | $45.22 | $50.21 | 64,800 | — | — |
| 2011-06-01 | $45.17 | $50.15 | 98,200 | — | — |
| 2011-05-31 | $45.08 | $50.06 | 54,200 | — | — |
| 2011-05-27 | $44.74 | $49.68 | 60,200 | — | — |
| 2011-05-26 | $44.68 | $49.61 | 192,400 | — | — |
| 2011-05-25 | $44.13 | $49.01 | 95,200 | — | — |
| 2011-05-24 | $44.26 | $49.15 | 58,000 | — | — |
| 2011-05-23 | $43.54 | $48.34 | 136,800 | — | — |
| 2011-05-20 | $43.85 | $48.69 | 167,800 | — | — |
| 2011-05-19 | $44.49 | $49.41 | 83,600 | — | — |
| 2011-05-18 | $44.58 | $49.50 | 33,200 | — | — |
| 2011-05-17 | $44.22 | $49.10 | 94,400 | — | — |
| 2011-05-16 | $43.60 | $48.41 | 116,000 | — | — |
| 2011-05-13 | $44.30 | $49.19 | 274,400 | — | — |
| 2011-05-12 | $45.90 | $50.97 | 80,000 | — | — |
| 2011-05-11 | $46.42 | $51.55 | 92,400 | — | — |
| 2011-05-10 | $47.08 | $52.28 | 45,800 | — | — |
| 2011-05-09 | $46.88 | $52.05 | 74,000 | — | — |
| 2011-05-06 | $47.05 | $52.24 | 187,800 | — | — |
| 2011-05-05 | $46.88 | $52.06 | 155,800 | — | — |
| 2011-05-04 | $47.38 | $52.60 | 100,000 | — | — |
| 2011-05-03 | $48.09 | $53.40 | 170,000 | — | — |
| 2011-05-02 | $48.70 | $54.08 | 88,000 | — | — |
| 2011-04-29 | $48.51 | $53.86 | 308,000 | — | — |
| 2011-04-28 | $46.82 | $51.99 | 322,600 | — | — |
| 2011-04-27 | $46.08 | $51.17 | 139,800 | — | — |
| 2011-04-26 | $43.98 | $48.83 | 75,200 | — | — |
| 2011-04-25 | $43.66 | $48.48 | 111,800 | — | — |
| 2011-04-21 | $43.19 | $47.95 | 116,000 | — | — |
| 2011-04-20 | $44.24 | $49.12 | 86,200 | — | — |
| 2011-04-19 | $43.22 | $47.99 | 172,800 | — | — |
| 2011-04-18 | $42.65 | $47.35 | 418,200 | — | — |
| 2011-04-15 | $44.67 | $49.61 | 95,400 | — | — |
| 2011-04-14 | $44.26 | $49.15 | 92,200 | — | — |
| 2011-04-13 | $44.40 | $49.31 | 26,800 | — | — |
| 2011-04-12 | $44.02 | $48.88 | 33,200 | — | — |
| 2011-04-11 | $44.68 | $49.61 | 222,200 | — | — |
| 2011-04-08 | $45.39 | $50.40 | 132,000 | — | — |
| 2011-04-07 | $46.64 | $51.79 | 296,600 | — | — |
| 2011-04-06 | $46.42 | $51.54 | 75,400 | — | — |
| 2011-04-05 | $47.00 | $52.19 | 58,400 | — | — |
| 2011-04-04 | $47.21 | $52.42 | 88,200 | — | — |
| 2011-04-01 | $46.00 | $51.08 | 59,400 | — | — |
| 2011-03-31 | $45.29 | $50.28 | 69,200 | — | — |
| 2011-03-30 | $44.56 | $49.48 | 45,600 | — | — |
| 2011-03-29 | $43.38 | $48.17 | 100,800 | — | — |
| 2011-03-28 | $43.15 | $47.91 | 47,200 | — | — |
| 2011-03-25 | $43.94 | $48.79 | 83,200 | — | — |
| 2011-03-24 | $43.79 | $48.62 | 78,200 | — | — |
| 2011-03-23 | $43.00 | $47.75 | 47,800 | — | — |
| 2011-03-22 | $43.38 | $48.17 | 71,600 | — | — |
| 2011-03-21 | $44.19 | $49.07 | 31,200 | — | — |
| 2011-03-18 | $43.90 | $48.74 | 32,200 | — | — |
| 2011-03-17 | $43.28 | $48.05 | 84,400 | — | — |
| 2011-03-16 | $42.65 | $47.35 | 110,400 | — | — |
| 2011-03-15 | $42.19 | $46.84 | 88,200 | — | — |
| 2011-03-14 | $43.49 | $48.28 | 75,400 | — | — |
| 2011-03-11 | $44.47 | $49.38 | 146,400 | — | — |
| 2011-03-10 | $43.67 | $48.50 | 34,800 | — | — |
| 2011-03-09 | $45.54 | $50.57 | 44,200 | — | — |
| 2011-03-08 | $45.18 | $50.17 | 44,800 | — | — |
| 2011-03-07 | $43.89 | $48.73 | 75,800 | — | — |
| 2011-03-04 | $44.60 | $49.52 | 116,800 | — | — |
| 2011-03-03 | $43.15 | $47.92 | 49,200 | — | — |
| 2011-03-02 | $41.38 | $45.95 | 41,200 | — | — |
| 2011-03-01 | $41.49 | $46.07 | 54,000 | — | — |
| 2011-02-28 | $41.90 | $46.53 | 84,400 | — | — |
| 2011-02-25 | $42.60 | $47.30 | 56,600 | — | — |
| 2011-02-24 | $42.77 | $47.49 | 69,200 | — | — |
| 2011-02-23 | $41.78 | $46.39 | 40,800 | — | — |
| 2011-02-22 | $42.16 | $46.81 | 68,400 | — | — |
| 2011-02-18 | $43.19 | $47.96 | 69,200 | — | — |
| 2011-02-17 | $42.95 | $47.69 | 91,800 | — | — |
| 2011-02-16 | $43.67 | $48.50 | 141,400 | — | — |
| 2011-02-15 | $43.91 | $48.76 | 125,800 | — | — |
| 2011-02-14 | $44.21 | $49.08 | 67,800 | — | — |
| 2011-02-11 | $43.77 | $48.60 | 140,200 | — | — |
| 2011-02-10 | $44.60 | $49.52 | 136,400 | — | — |
| 2011-02-09 | $45.58 | $50.61 | 126,800 | — | — |
| 2011-02-08 | $46.75 | $51.91 | 50,000 | — | — |
| 2011-02-07 | $47.26 | $52.48 | 66,600 | — | — |
| 2011-02-04 | $45.74 | $50.79 | 75,800 | — | — |
| 2011-02-03 | $45.56 | $50.59 | 38,000 | — | — |
| 2011-02-02 | $45.52 | $50.54 | 69,800 | — | — |
| 2011-02-01 | $46.24 | $51.34 | 155,800 | — | — |
| 2011-01-31 | $44.61 | $49.53 | 136,600 | — | — |
| 2011-01-28 | $44.54 | $49.46 | 138,800 | — | — |
| 2011-01-27 | $44.61 | $49.53 | 299,600 | — | — |
| 2011-01-26 | $45.05 | $50.02 | 170,600 | — | — |
| 2011-01-25 | $44.90 | $49.85 | 57,200 | — | — |
| 2011-01-24 | $44.92 | $49.87 | 134,000 | — | — |
| 2011-01-21 | $44.51 | $49.43 | 72,400 | — | — |
| 2011-01-20 | $46.07 | $51.16 | 74,600 | — | — |
| 2011-01-19 | $46.65 | $51.80 | 41,400 | — | — |
| 2011-01-18 | $46.65 | $51.80 | 73,200 | — | — |
| 2011-01-14 | $48.27 | $53.60 | 30,200 | — | — |
| 2011-01-13 | $47.47 | $52.72 | 60,200 | — | — |
| 2011-01-12 | $46.48 | $51.61 | 91,400 | — | — |
| 2011-01-11 | $46.09 | $51.18 | 69,600 | — | — |
| 2011-01-10 | $45.46 | $50.47 | 90,000 | — | — |
| 2011-01-07 | $46.51 | $51.64 | 30,000 | — | — |
| 2011-01-06 | $46.54 | $51.68 | 89,000 | — | — |
| 2011-01-05 | $47.61 | $52.87 | 95,000 | — | — |
| 2011-01-04 | $47.83 | $53.10 | 61,800 | — | — |
| 2011-01-03 | $47.78 | $53.05 | 65,600 | — | — |