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
- 1993-12-09 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 | $36.53 | $149.91 | 117,400 | — | — |
| 2011-12-29 | $36.57 | $150.07 | 41,900 | — | — |
| 2011-12-28 | $36.32 | $149.05 | 134,900 | — | — |
| 2011-12-27 | $37.27 | $150.36 | 107,200 | — | — |
| 2011-12-23 | $37.14 | $149.84 | 119,800 | — | — |
| 2011-12-22 | $36.55 | $147.46 | 103,400 | — | — |
| 2011-12-21 | $36.44 | $147.01 | 79,300 | — | — |
| 2011-12-20 | $36.04 | $145.40 | 111,200 | — | — |
| 2011-12-19 | $35.07 | $141.48 | 89,300 | — | — |
| 2011-12-16 | $35.33 | $142.53 | 181,100 | — | — |
| 2011-12-15 | $34.55 | $139.39 | 97,900 | — | — |
| 2011-12-14 | $33.72 | $136.04 | 89,500 | — | — |
| 2011-12-13 | $33.58 | $135.47 | 107,300 | — | — |
| 2011-12-12 | $33.90 | $136.76 | 131,000 | — | — |
| 2011-12-09 | $34.24 | $138.14 | 151,700 | — | — |
| 2011-12-08 | $33.58 | $135.47 | 141,900 | — | — |
| 2011-12-07 | $34.52 | $139.27 | 200,400 | — | — |
| 2011-12-06 | $34.57 | $139.47 | 149,400 | — | — |
| 2011-12-05 | $35.41 | $142.86 | 121,500 | — | — |
| 2011-12-02 | $34.93 | $140.92 | 69,500 | — | — |
| 2011-12-01 | $34.71 | $140.03 | 152,500 | — | — |
| 2011-11-30 | $35.74 | $144.19 | 255,700 | — | — |
| 2011-11-29 | $34.11 | $137.61 | 62,300 | — | — |
| 2011-11-28 | $34.49 | $139.14 | 114,100 | — | — |
| 2011-11-25 | $33.50 | $135.15 | 46,100 | — | — |
| 2011-11-23 | $33.57 | $135.43 | 102,700 | — | — |
| 2011-11-22 | $34.65 | $139.79 | 57,300 | — | — |
| 2011-11-21 | $34.97 | $141.08 | 88,800 | — | — |
| 2011-11-18 | $36.19 | $146.00 | 63,500 | — | — |
| 2011-11-17 | $36.11 | $145.68 | 69,900 | — | — |
| 2011-11-16 | $36.51 | $147.29 | 65,200 | — | — |
| 2011-11-15 | $37.14 | $149.84 | 74,100 | — | — |
| 2011-11-14 | $36.75 | $148.26 | 72,500 | — | — |
| 2011-11-11 | $37.51 | $151.33 | 82,800 | — | — |
| 2011-11-10 | $36.60 | $147.66 | 72,300 | — | — |
| 2011-11-09 | $36.74 | $148.22 | 109,600 | — | — |
| 2011-11-08 | $38.24 | $154.27 | 83,200 | — | — |
| 2011-11-07 | $38.10 | $153.71 | 52,900 | — | — |
| 2011-11-04 | $38.15 | $153.91 | 56,000 | — | — |
| 2011-11-03 | $38.28 | $154.43 | 134,500 | — | — |
| 2011-11-02 | $37.97 | $153.18 | 92,600 | — | — |
| 2011-11-01 | $36.94 | $149.03 | 140,900 | — | — |
| 2011-10-31 | $38.08 | $153.63 | 128,500 | — | — |
| 2011-10-28 | $38.43 | $155.04 | 120,500 | — | — |
| 2011-10-27 | $39.22 | $158.23 | 219,200 | — | — |
| 2011-10-26 | $37.52 | $151.37 | 131,500 | — | — |
| 2011-10-25 | $37.34 | $150.64 | 86,300 | — | — |
| 2011-10-24 | $38.26 | $154.35 | 127,200 | — | — |
| 2011-10-21 | $37.54 | $151.45 | 131,500 | — | — |
| 2011-10-20 | $36.57 | $147.54 | 103,400 | — | — |
| 2011-10-19 | $36.38 | $146.77 | 88,300 | — | — |
| 2011-10-18 | $36.84 | $148.63 | 128,500 | — | — |
| 2011-10-17 | $35.70 | $144.03 | 103,600 | — | — |
| 2011-10-14 | $36.61 | $147.70 | 148,500 | — | — |
| 2011-10-13 | $36.27 | $146.33 | 71,900 | — | — |
| 2011-10-12 | $36.46 | $147.09 | 237,400 | — | — |
| 2011-10-11 | $36.09 | $145.60 | 107,800 | — | — |
| 2011-10-10 | $37.17 | $147.41 | 127,400 | — | — |
| 2011-10-07 | $35.03 | $138.93 | 117,800 | — | — |
| 2011-10-06 | $36.32 | $144.04 | 155,000 | — | — |
| 2011-10-05 | $35.69 | $141.55 | 160,600 | — | — |
| 2011-10-04 | $36.27 | $143.85 | 168,000 | — | — |
| 2011-10-03 | $33.57 | $133.14 | 180,600 | — | — |
| 2011-09-30 | $35.19 | $139.56 | 131,100 | — | — |
| 2011-09-29 | $36.12 | $143.25 | 144,300 | — | — |
| 2011-09-28 | $35.65 | $141.39 | 131,800 | — | — |
| 2011-09-27 | $37.16 | $147.38 | 190,400 | — | — |
| 2011-09-26 | $36.13 | $143.29 | 108,300 | — | — |
| 2011-09-23 | $35.71 | $141.62 | 176,500 | — | — |
| 2011-09-22 | $35.59 | $141.15 | 220,600 | — | — |
| 2011-09-21 | $36.53 | $144.88 | 136,800 | — | — |
| 2011-09-20 | $39.12 | $155.15 | 136,600 | — | — |
| 2011-09-19 | $39.26 | $155.70 | 93,500 | — | — |
| 2011-09-16 | $39.92 | $158.32 | 272,300 | — | — |
| 2011-09-15 | $38.98 | $154.59 | 143,000 | — | — |
| 2011-09-14 | $38.38 | $152.21 | 123,900 | — | — |
| 2011-09-13 | $37.95 | $150.51 | 160,000 | — | — |
| 2011-09-12 | $37.42 | $148.41 | 75,000 | — | — |
| 2011-09-09 | $37.18 | $147.45 | 191,000 | — | — |
| 2011-09-08 | $37.95 | $150.51 | 80,100 | — | — |
| 2011-09-07 | $38.44 | $152.45 | 157,000 | — | — |
| 2011-09-06 | $37.04 | $146.90 | 179,100 | — | — |
| 2011-09-02 | $36.52 | $144.84 | 81,800 | — | — |
| 2011-09-01 | $37.43 | $148.45 | 101,700 | — | — |
| 2011-08-31 | $38.54 | $152.85 | 266,100 | — | — |
| 2011-08-30 | $38.16 | $151.34 | 98,300 | — | — |
| 2011-08-29 | $37.93 | $150.43 | 111,600 | — | — |
| 2011-08-26 | $36.44 | $144.52 | 119,700 | — | — |
| 2011-08-25 | $35.21 | $139.64 | 118,500 | — | — |
| 2011-08-24 | $36.73 | $145.67 | 125,100 | — | — |
| 2011-08-23 | $35.66 | $141.43 | 124,800 | — | — |
| 2011-08-22 | $34.67 | $137.50 | 89,700 | — | — |
| 2011-08-19 | $35.18 | $139.52 | 103,700 | — | — |
| 2011-08-18 | $35.33 | $140.12 | 185,200 | — | — |
| 2011-08-17 | $37.43 | $148.45 | 69,900 | — | — |
| 2011-08-16 | $37.33 | $148.05 | 99,700 | — | — |
| 2011-08-15 | $36.97 | $146.62 | 94,600 | — | — |
| 2011-08-12 | $35.53 | $140.91 | 112,300 | — | — |
| 2011-08-11 | $35.12 | $139.28 | 144,000 | — | — |
| 2011-08-10 | $33.26 | $131.91 | 169,100 | — | — |
| 2011-08-09 | $34.54 | $136.98 | 263,900 | — | — |
| 2011-08-08 | $31.16 | $123.58 | 346,200 | — | — |
| 2011-08-05 | $34.55 | $137.02 | 250,600 | — | — |
| 2011-08-04 | $35.58 | $141.11 | 207,800 | — | — |
| 2011-08-03 | $37.16 | $147.38 | 138,600 | — | — |
| 2011-08-02 | $36.98 | $146.66 | 154,800 | — | — |
| 2011-08-01 | $37.77 | $149.79 | 110,000 | — | — |
| 2011-07-29 | $38.27 | $151.78 | 131,800 | — | — |
| 2011-07-28 | $38.40 | $152.29 | 142,300 | — | — |
| 2011-07-27 | $37.35 | $148.13 | 117,400 | — | — |
| 2011-07-26 | $38.75 | $153.68 | 83,400 | — | — |
| 2011-07-25 | $38.80 | $153.88 | 77,200 | — | — |
| 2011-07-22 | $39.35 | $156.06 | 66,600 | — | — |
| 2011-07-21 | $39.26 | $155.70 | 125,700 | — | — |
| 2011-07-20 | $38.95 | $154.47 | 63,700 | — | — |
| 2011-07-19 | $38.76 | $153.72 | 72,200 | — | — |
| 2011-07-18 | $37.87 | $150.19 | 79,600 | — | — |
| 2011-07-15 | $38.28 | $151.82 | 97,000 | — | — |
| 2011-07-14 | $37.62 | $149.20 | 74,500 | — | — |
| 2011-07-13 | $38.04 | $150.87 | 79,800 | — | — |
| 2011-07-12 | $38.37 | $152.17 | 97,500 | — | — |
| 2011-07-11 | $38.12 | $151.18 | 73,200 | — | — |
| 2011-07-08 | $38.45 | $152.49 | 90,600 | — | — |
| 2011-07-07 | $39.15 | $152.77 | 131,800 | — | — |
| 2011-07-06 | $38.76 | $151.25 | 114,800 | — | — |
| 2011-07-05 | $38.38 | $149.76 | 93,300 | — | — |
| 2011-07-01 | $37.96 | $148.13 | 95,900 | — | — |
| 2011-06-30 | $37.31 | $145.59 | 108,700 | — | — |
| 2011-06-29 | $37.23 | $145.28 | 70,000 | — | — |
| 2011-06-28 | $37.14 | $144.93 | 71,300 | — | — |
| 2011-06-27 | $36.95 | $144.18 | 78,100 | — | — |
| 2011-06-24 | $36.76 | $143.44 | 316,800 | — | — |
| 2011-06-23 | $36.80 | $143.60 | 103,800 | — | — |
| 2011-06-22 | $37.89 | $147.85 | 48,600 | — | — |
| 2011-06-21 | $38.22 | $149.14 | 76,600 | — | — |
| 2011-06-20 | $38.00 | $148.28 | 79,700 | — | — |
| 2011-06-17 | $37.22 | $145.24 | 159,800 | — | — |
| 2011-06-16 | $36.82 | $143.68 | 87,800 | — | — |
| 2011-06-15 | $36.52 | $142.51 | 92,000 | — | — |
| 2011-06-14 | $36.76 | $143.44 | 84,500 | — | — |
| 2011-06-13 | $36.26 | $141.49 | 129,700 | — | — |
| 2011-06-10 | $36.31 | $141.69 | 175,400 | — | — |
| 2011-06-09 | $37.74 | $147.27 | 91,600 | — | — |
| 2011-06-08 | $38.28 | $149.37 | 78,000 | — | — |
| 2011-06-07 | $38.27 | $149.34 | 78,700 | — | — |
| 2011-06-06 | $38.09 | $148.63 | 137,200 | — | — |
| 2011-06-03 | $38.19 | $149.02 | 115,800 | — | — |
| 2011-06-02 | $38.24 | $149.22 | 177,300 | — | — |
| 2011-06-01 | $38.06 | $148.52 | 247,300 | — | — |
| 2011-05-31 | $39.84 | $155.46 | 510,500 | — | — |
| 2011-05-27 | $38.78 | $151.33 | 55,500 | — | — |
| 2011-05-26 | $38.61 | $150.66 | 126,400 | — | — |
| 2011-05-25 | $38.32 | $149.53 | 126,300 | — | — |
| 2011-05-24 | $38.35 | $149.65 | 78,900 | — | — |
| 2011-05-23 | $38.33 | $149.57 | 82,400 | — | — |
| 2011-05-20 | $38.82 | $151.48 | 105,200 | — | — |
| 2011-05-19 | $39.13 | $152.69 | 106,700 | — | — |
| 2011-05-18 | $39.07 | $152.46 | 122,500 | — | — |
| 2011-05-17 | $38.80 | $151.40 | 137,000 | — | — |
| 2011-05-16 | $38.16 | $148.91 | 87,000 | — | — |
| 2011-05-13 | $38.61 | $150.66 | 127,600 | — | — |
| 2011-05-12 | $38.34 | $149.61 | 85,000 | — | — |
| 2011-05-11 | $38.03 | $148.40 | 83,800 | — | — |
| 2011-05-10 | $39.02 | $152.26 | 87,900 | — | — |
| 2011-05-09 | $37.98 | $148.20 | 93,000 | — | — |
| 2011-05-06 | $37.64 | $146.88 | 65,500 | — | — |
| 2011-05-05 | $37.80 | $147.50 | 77,800 | — | — |
| 2011-05-04 | $37.62 | $146.80 | 74,000 | — | — |
| 2011-05-03 | $37.62 | $146.80 | 83,000 | — | — |
| 2011-05-02 | $37.90 | $147.89 | 119,000 | — | — |
| 2011-04-29 | $38.48 | $150.15 | 136,000 | — | — |
| 2011-04-28 | $38.84 | $151.56 | 85,600 | — | — |
| 2011-04-27 | $38.01 | $148.32 | 119,900 | — | — |
| 2011-04-26 | $37.59 | $146.68 | 77,500 | — | — |
| 2011-04-25 | $37.33 | $145.67 | 55,300 | — | — |
| 2011-04-21 | $37.23 | $145.28 | 63,700 | — | — |
| 2011-04-20 | $37.01 | $144.42 | 135,900 | — | — |
| 2011-04-19 | $36.53 | $142.55 | 90,300 | — | — |
| 2011-04-18 | $36.16 | $141.10 | 94,500 | — | — |
| 2011-04-15 | $36.36 | $141.88 | 149,400 | — | — |
| 2011-04-14 | $35.99 | $140.44 | 153,800 | — | — |
| 2011-04-13 | $35.37 | $138.02 | 86,100 | — | — |
| 2011-04-12 | $35.35 | $137.94 | 61,600 | — | — |
| 2011-04-11 | $35.65 | $139.11 | 80,000 | — | — |
| 2011-04-08 | $35.69 | $139.27 | 75,100 | — | — |
| 2011-04-07 | $35.75 | $139.50 | 95,400 | — | — |
| 2011-04-06 | $36.81 | $141.18 | 125,500 | — | — |
| 2011-04-05 | $36.57 | $140.26 | 100,500 | — | — |
| 2011-04-04 | $36.63 | $140.49 | 191,300 | — | — |
| 2011-04-01 | $35.96 | $137.92 | 108,300 | — | — |
| 2011-03-31 | $35.65 | $136.73 | 142,200 | — | — |
| 2011-03-30 | $35.36 | $135.62 | 96,100 | — | — |
| 2011-03-29 | $35.42 | $135.85 | 75,600 | — | — |
| 2011-03-28 | $35.14 | $134.77 | 63,100 | — | — |
| 2011-03-25 | $35.01 | $134.28 | 65,900 | — | — |
| 2011-03-24 | $34.88 | $133.78 | 64,500 | — | — |
| 2011-03-23 | $34.84 | $133.62 | 87,400 | — | — |
| 2011-03-22 | $34.73 | $133.20 | 82,700 | — | — |
| 2011-03-21 | $34.86 | $133.70 | 61,500 | — | — |
| 2011-03-18 | $34.23 | $131.28 | 146,900 | — | — |
| 2011-03-17 | $33.54 | $128.64 | 55,500 | — | — |
| 2011-03-16 | $33.15 | $127.14 | 124,600 | — | — |
| 2011-03-15 | $33.45 | $128.29 | 69,600 | — | — |
| 2011-03-14 | $33.65 | $129.06 | 65,500 | — | — |
| 2011-03-11 | $33.65 | $129.06 | 60,000 | — | — |
| 2011-03-10 | $33.61 | $128.91 | 61,300 | — | — |
| 2011-03-09 | $34.15 | $130.98 | 91,400 | — | — |
| 2011-03-08 | $34.36 | $131.78 | 74,900 | — | — |
| 2011-03-07 | $33.89 | $129.98 | 70,200 | — | — |
| 2011-03-04 | $34.16 | $131.02 | 83,600 | — | — |
| 2011-03-03 | $34.45 | $132.13 | 69,800 | — | — |
| 2011-03-02 | $33.85 | $129.83 | 78,500 | — | — |
| 2011-03-01 | $34.15 | $130.98 | 105,900 | — | — |
| 2011-02-28 | $34.58 | $132.63 | 174,400 | — | — |
| 2011-02-25 | $33.61 | $128.91 | 161,800 | — | — |
| 2011-02-24 | $33.18 | $127.26 | 104,600 | — | — |
| 2011-02-23 | $33.66 | $129.10 | 95,500 | — | — |
| 2011-02-22 | $33.78 | $129.56 | 107,000 | — | — |
| 2011-02-18 | $34.40 | $131.94 | 57,300 | — | — |
| 2011-02-17 | $34.40 | $131.94 | 77,700 | — | — |
| 2011-02-16 | $34.39 | $131.90 | 45,700 | — | — |
| 2011-02-15 | $34.32 | $131.63 | 53,400 | — | — |
| 2011-02-14 | $34.40 | $131.94 | 35,000 | — | — |
| 2011-02-11 | $34.50 | $132.32 | 60,500 | — | — |
| 2011-02-10 | $34.37 | $131.82 | 51,900 | — | — |
| 2011-02-09 | $34.40 | $131.94 | 36,900 | — | — |
| 2011-02-08 | $34.46 | $132.17 | 82,800 | — | — |
| 2011-02-07 | $34.34 | $131.71 | 72,600 | — | — |
| 2011-02-04 | $34.02 | $130.48 | 111,000 | — | — |
| 2011-02-03 | $33.82 | $129.71 | 46,600 | — | — |
| 2011-02-02 | $33.76 | $129.48 | 97,000 | — | — |
| 2011-02-01 | $33.54 | $128.64 | 96,600 | — | — |
| 2011-01-31 | $33.12 | $127.03 | 90,600 | — | — |
| 2011-01-28 | $32.56 | $124.88 | 111,700 | — | — |
| 2011-01-27 | $33.57 | $128.75 | 89,700 | — | — |
| 2011-01-26 | $33.41 | $128.14 | 95,200 | — | — |
| 2011-01-25 | $33.00 | $126.57 | 114,800 | — | — |
| 2011-01-24 | $32.72 | $125.49 | 58,900 | — | — |
| 2011-01-21 | $32.25 | $123.69 | 78,500 | — | — |
| 2011-01-20 | $32.13 | $123.23 | 89,400 | — | — |
| 2011-01-19 | $31.90 | $122.35 | 110,700 | — | — |
| 2011-01-18 | $32.79 | $125.76 | 101,600 | — | — |
| 2011-01-14 | $32.82 | $125.88 | 77,100 | — | — |
| 2011-01-13 | $32.59 | $124.99 | 101,300 | — | — |
| 2011-01-12 | $32.93 | $126.30 | 114,800 | — | — |
| 2011-01-11 | $32.95 | $126.38 | 99,300 | — | — |
| 2011-01-10 | $32.92 | $126.26 | 196,100 | — | — |
| 2011-01-07 | $33.81 | $127.26 | 241,800 | — | — |
| 2011-01-06 | $33.57 | $126.35 | 132,600 | — | — |
| 2011-01-05 | $33.66 | $126.69 | 139,800 | — | — |
| 2011-01-04 | $33.49 | $126.05 | 172,600 | — | — |
| 2011-01-03 | $34.03 | $128.09 | 196,700 | — | — |