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
- 1973-02-21 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 | $42.49 | $131.84 | 243,800 | — | — |
| 2011-12-29 | $43.00 | $133.43 | 108,900 | — | — |
| 2011-12-28 | $42.84 | $132.93 | 161,300 | — | — |
| 2011-12-27 | $42.91 | $133.15 | 123,500 | — | — |
| 2011-12-23 | $42.60 | $132.19 | 144,900 | — | — |
| 2011-12-22 | $42.28 | $131.19 | 188,700 | — | — |
| 2011-12-21 | $42.19 | $130.91 | 244,100 | — | — |
| 2011-12-20 | $41.83 | $129.80 | 447,200 | — | — |
| 2011-12-19 | $39.87 | $123.71 | 186,900 | — | — |
| 2011-12-16 | $39.91 | $123.84 | 718,800 | — | — |
| 2011-12-15 | $40.17 | $124.65 | 154,000 | — | — |
| 2011-12-14 | $39.77 | $123.40 | 334,700 | — | — |
| 2011-12-13 | $39.44 | $122.38 | 322,700 | — | — |
| 2011-12-12 | $39.24 | $121.76 | 232,000 | — | — |
| 2011-12-09 | $39.12 | $121.39 | 284,400 | — | — |
| 2011-12-08 | $38.30 | $118.84 | 222,300 | — | — |
| 2011-12-07 | $39.62 | $122.94 | 275,300 | — | — |
| 2011-12-06 | $39.64 | $123.00 | 113,600 | — | — |
| 2011-12-05 | $39.64 | $123.00 | 236,200 | — | — |
| 2011-12-02 | $39.33 | $122.04 | 175,300 | — | — |
| 2011-12-01 | $40.17 | $124.65 | 200,300 | — | — |
| 2011-11-30 | $40.43 | $125.45 | 434,600 | — | — |
| 2011-11-29 | $38.81 | $120.43 | 192,000 | — | — |
| 2011-11-28 | $38.19 | $118.50 | 235,000 | — | — |
| 2011-11-25 | $37.05 | $114.96 | 78,600 | — | — |
| 2011-11-23 | $37.25 | $115.58 | 213,600 | — | — |
| 2011-11-22 | $38.12 | $118.28 | 152,500 | — | — |
| 2011-11-21 | $38.23 | $118.63 | 137,500 | — | — |
| 2011-11-18 | $39.03 | $121.11 | 134,200 | — | — |
| 2011-11-17 | $38.82 | $120.46 | 183,400 | — | — |
| 2011-11-16 | $39.02 | $121.08 | 194,400 | — | — |
| 2011-11-15 | $39.38 | $122.19 | 179,700 | — | — |
| 2011-11-14 | $39.07 | $121.23 | 193,000 | — | — |
| 2011-11-11 | $39.65 | $123.03 | 166,200 | — | — |
| 2011-11-10 | $38.82 | $120.46 | 275,800 | — | — |
| 2011-11-09 | $38.78 | $119.51 | 282,800 | — | — |
| 2011-11-08 | $39.67 | $122.25 | 337,800 | — | — |
| 2011-11-07 | $40.02 | $123.33 | 126,600 | — | — |
| 2011-11-04 | $39.71 | $122.38 | 159,200 | — | — |
| 2011-11-03 | $40.30 | $124.19 | 215,000 | — | — |
| 2011-11-02 | $39.27 | $121.02 | 212,900 | — | — |
| 2011-11-01 | $38.44 | $118.46 | 435,100 | — | — |
| 2011-10-31 | $39.48 | $121.67 | 201,600 | — | — |
| 2011-10-28 | $39.96 | $123.15 | 239,400 | — | — |
| 2011-10-27 | $40.14 | $123.70 | 391,700 | — | — |
| 2011-10-26 | $38.23 | $117.82 | 210,600 | — | — |
| 2011-10-25 | $37.93 | $116.89 | 186,600 | — | — |
| 2011-10-24 | $38.81 | $119.60 | 255,400 | — | — |
| 2011-10-21 | $38.54 | $118.77 | 295,000 | — | — |
| 2011-10-20 | $37.98 | $117.04 | 274,500 | — | — |
| 2011-10-19 | $38.02 | $117.17 | 295,700 | — | — |
| 2011-10-18 | $38.66 | $119.14 | 349,400 | — | — |
| 2011-10-17 | $38.12 | $117.48 | 203,300 | — | — |
| 2011-10-14 | $38.50 | $118.65 | 267,500 | — | — |
| 2011-10-13 | $38.23 | $117.82 | 165,600 | — | — |
| 2011-10-12 | $38.16 | $117.60 | 308,100 | — | — |
| 2011-10-11 | $38.17 | $117.63 | 305,200 | — | — |
| 2011-10-10 | $37.70 | $116.18 | 319,300 | — | — |
| 2011-10-07 | $36.78 | $113.35 | 200,500 | — | — |
| 2011-10-06 | $37.23 | $114.73 | 311,200 | — | — |
| 2011-10-05 | $36.79 | $113.38 | 239,600 | — | — |
| 2011-10-04 | $36.21 | $111.59 | 404,300 | — | — |
| 2011-10-03 | $35.01 | $107.89 | 359,200 | — | — |
| 2011-09-30 | $36.17 | $111.47 | 314,300 | — | — |
| 2011-09-29 | $37.02 | $114.09 | 234,900 | — | — |
| 2011-09-28 | $35.88 | $110.57 | 274,700 | — | — |
| 2011-09-27 | $37.43 | $115.35 | 287,500 | — | — |
| 2011-09-26 | $36.87 | $113.62 | 349,000 | — | — |
| 2011-09-23 | $36.40 | $112.18 | 413,900 | — | — |
| 2011-09-22 | $35.64 | $109.83 | 587,500 | — | — |
| 2011-09-21 | $36.20 | $111.56 | 380,500 | — | — |
| 2011-09-20 | $37.59 | $115.84 | 573,100 | — | — |
| 2011-09-19 | $36.74 | $113.22 | 376,100 | — | — |
| 2011-09-16 | $36.66 | $112.98 | 645,700 | — | — |
| 2011-09-15 | $35.71 | $110.05 | 188,800 | — | — |
| 2011-09-14 | $35.55 | $109.56 | 198,000 | — | — |
| 2011-09-13 | $34.91 | $107.58 | 220,700 | — | — |
| 2011-09-12 | $34.82 | $107.31 | 377,400 | — | — |
| 2011-09-09 | $34.70 | $106.94 | 438,600 | — | — |
| 2011-09-08 | $36.00 | $110.94 | 471,400 | — | — |
| 2011-09-07 | $36.35 | $112.02 | 288,600 | — | — |
| 2011-09-06 | $35.53 | $109.49 | 199,100 | — | — |
| 2011-09-02 | $35.90 | $110.63 | 312,500 | — | — |
| 2011-09-01 | $36.86 | $113.59 | 254,400 | — | — |
| 2011-08-31 | $37.02 | $114.09 | 169,400 | — | — |
| 2011-08-30 | $36.83 | $113.50 | 207,900 | — | — |
| 2011-08-29 | $36.65 | $112.95 | 173,000 | — | — |
| 2011-08-26 | $35.76 | $110.20 | 133,000 | — | — |
| 2011-08-25 | $35.25 | $108.63 | 212,800 | — | — |
| 2011-08-24 | $36.03 | $111.04 | 151,400 | — | — |
| 2011-08-23 | $35.21 | $108.51 | 327,300 | — | — |
| 2011-08-22 | $33.90 | $104.47 | 299,800 | — | — |
| 2011-08-19 | $34.10 | $105.09 | 285,100 | — | — |
| 2011-08-18 | $34.32 | $105.77 | 478,000 | — | — |
| 2011-08-17 | $35.53 | $109.49 | 223,200 | — | — |
| 2011-08-16 | $35.49 | $109.37 | 260,600 | — | — |
| 2011-08-15 | $35.65 | $109.86 | 263,500 | — | — |
| 2011-08-12 | $34.36 | $105.89 | 267,300 | — | — |
| 2011-08-11 | $34.72 | $107.00 | 632,500 | — | — |
| 2011-08-10 | $33.66 | $102.91 | 516,900 | — | — |
| 2011-08-09 | $35.63 | $108.94 | 722,400 | — | — |
| 2011-08-08 | $32.24 | $98.57 | 709,300 | — | — |
| 2011-08-05 | $35.70 | $109.15 | 459,200 | — | — |
| 2011-08-04 | $36.25 | $110.83 | 379,800 | — | — |
| 2011-08-03 | $37.35 | $114.20 | 266,600 | — | — |
| 2011-08-02 | $37.19 | $113.71 | 332,000 | — | — |
| 2011-08-01 | $37.48 | $114.59 | 304,700 | — | — |
| 2011-07-29 | $37.29 | $114.01 | 436,100 | — | — |
| 2011-07-28 | $37.09 | $113.40 | 190,100 | — | — |
| 2011-07-27 | $37.29 | $114.01 | 348,000 | — | — |
| 2011-07-26 | $37.91 | $115.91 | 164,000 | — | — |
| 2011-07-25 | $38.40 | $117.41 | 222,200 | — | — |
| 2011-07-22 | $38.66 | $118.20 | 137,500 | — | — |
| 2011-07-21 | $38.80 | $118.63 | 245,900 | — | — |
| 2011-07-20 | $38.58 | $117.96 | 193,800 | — | — |
| 2011-07-19 | $38.45 | $117.56 | 165,400 | — | — |
| 2011-07-18 | $38.09 | $116.46 | 104,000 | — | — |
| 2011-07-15 | $38.73 | $118.42 | 208,000 | — | — |
| 2011-07-14 | $38.52 | $117.77 | 150,600 | — | — |
| 2011-07-13 | $39.02 | $119.30 | 165,900 | — | — |
| 2011-07-12 | $38.90 | $118.94 | 160,000 | — | — |
| 2011-07-11 | $38.79 | $118.60 | 117,200 | — | — |
| 2011-07-08 | $39.29 | $120.13 | 158,800 | — | — |
| 2011-07-07 | $39.67 | $121.29 | 118,300 | — | — |
| 2011-07-06 | $39.55 | $120.92 | 150,600 | — | — |
| 2011-07-05 | $39.27 | $120.07 | 204,100 | — | — |
| 2011-07-01 | $39.35 | $120.31 | 195,900 | — | — |
| 2011-06-30 | $38.61 | $118.05 | 138,500 | — | — |
| 2011-06-29 | $38.45 | $117.56 | 137,200 | — | — |
| 2011-06-28 | $38.09 | $116.46 | 140,800 | — | — |
| 2011-06-27 | $37.92 | $115.94 | 125,300 | — | — |
| 2011-06-24 | $37.47 | $114.56 | 187,500 | — | — |
| 2011-06-23 | $37.35 | $114.20 | 200,300 | — | — |
| 2011-06-22 | $37.45 | $114.50 | 121,900 | — | — |
| 2011-06-21 | $37.60 | $114.96 | 152,600 | — | — |
| 2011-06-20 | $37.40 | $114.35 | 182,300 | — | — |
| 2011-06-17 | $36.96 | $113.00 | 305,400 | — | — |
| 2011-06-16 | $36.82 | $112.58 | 273,200 | — | — |
| 2011-06-15 | $36.72 | $112.27 | 273,800 | — | — |
| 2011-06-14 | $37.43 | $114.44 | 159,800 | — | — |
| 2011-06-13 | $37.03 | $113.22 | 144,400 | — | — |
| 2011-06-10 | $36.99 | $113.10 | 195,100 | — | — |
| 2011-06-09 | $37.22 | $113.80 | 147,100 | — | — |
| 2011-06-08 | $37.33 | $114.14 | 156,400 | — | — |
| 2011-06-07 | $37.23 | $113.83 | 173,800 | — | — |
| 2011-06-06 | $37.34 | $114.17 | 204,800 | — | — |
| 2011-06-03 | $37.61 | $114.99 | 266,200 | — | — |
| 2011-06-02 | $38.01 | $116.21 | 163,200 | — | — |
| 2011-06-01 | $38.32 | $117.16 | 400,100 | — | — |
| 2011-05-31 | $39.06 | $119.43 | 412,500 | — | — |
| 2011-05-27 | $38.71 | $118.36 | 113,900 | — | — |
| 2011-05-26 | $38.63 | $118.11 | 127,600 | — | — |
| 2011-05-25 | $38.47 | $117.62 | 133,000 | — | — |
| 2011-05-24 | $38.21 | $116.83 | 183,700 | — | — |
| 2011-05-23 | $38.51 | $117.74 | 172,500 | — | — |
| 2011-05-20 | $39.25 | $120.01 | 184,900 | — | — |
| 2011-05-19 | $39.38 | $120.40 | 164,600 | — | — |
| 2011-05-18 | $39.31 | $120.19 | 181,700 | — | — |
| 2011-05-17 | $38.95 | $119.09 | 266,500 | — | — |
| 2011-05-16 | $39.19 | $119.82 | 315,800 | — | — |
| 2011-05-13 | $40.30 | $123.22 | 895,700 | — | — |
| 2011-05-12 | $39.17 | $119.76 | 210,700 | — | — |
| 2011-05-11 | $39.12 | $118.80 | 160,200 | — | — |
| 2011-05-10 | $39.73 | $120.65 | 156,800 | — | — |
| 2011-05-09 | $39.08 | $118.68 | 169,000 | — | — |
| 2011-05-06 | $38.75 | $117.67 | 127,900 | — | — |
| 2011-05-05 | $38.67 | $117.43 | 155,600 | — | — |
| 2011-05-04 | $39.16 | $118.92 | 120,000 | — | — |
| 2011-05-03 | $39.49 | $119.92 | 122,000 | — | — |
| 2011-05-02 | $39.59 | $120.23 | 124,000 | — | — |
| 2011-04-29 | $39.77 | $120.77 | 165,000 | — | — |
| 2011-04-28 | $39.75 | $120.71 | 82,300 | — | — |
| 2011-04-27 | $39.43 | $119.74 | 133,500 | — | — |
| 2011-04-26 | $39.09 | $118.71 | 89,500 | — | — |
| 2011-04-25 | $38.62 | $117.28 | 84,400 | — | — |
| 2011-04-21 | $38.66 | $117.40 | 90,500 | — | — |
| 2011-04-20 | $38.66 | $117.40 | 154,100 | — | — |
| 2011-04-19 | $37.77 | $114.70 | 142,700 | — | — |
| 2011-04-18 | $37.99 | $115.37 | 172,300 | — | — |
| 2011-04-15 | $38.46 | $116.79 | 207,500 | — | — |
| 2011-04-14 | $37.89 | $115.06 | 128,400 | — | — |
| 2011-04-13 | $37.55 | $114.03 | 198,700 | — | — |
| 2011-04-12 | $37.59 | $114.15 | 190,200 | — | — |
| 2011-04-11 | $38.34 | $116.43 | 121,800 | — | — |
| 2011-04-08 | $38.88 | $118.07 | 150,000 | — | — |
| 2011-04-07 | $39.04 | $118.56 | 227,200 | — | — |
| 2011-04-06 | $39.68 | $120.50 | 117,500 | — | — |
| 2011-04-05 | $39.41 | $119.68 | 77,900 | — | — |
| 2011-04-04 | $39.54 | $120.07 | 129,600 | — | — |
| 2011-04-01 | $39.30 | $119.35 | 108,700 | — | — |
| 2011-03-31 | $38.97 | $118.34 | 198,600 | — | — |
| 2011-03-30 | $38.83 | $117.92 | 138,700 | — | — |
| 2011-03-29 | $38.44 | $116.73 | 100,600 | — | — |
| 2011-03-28 | $38.22 | $116.07 | 129,100 | — | — |
| 2011-03-25 | $38.38 | $116.55 | 144,800 | — | — |
| 2011-03-24 | $38.23 | $116.10 | 152,300 | — | — |
| 2011-03-23 | $38.24 | $116.13 | 139,300 | — | — |
| 2011-03-22 | $38.50 | $116.92 | 164,700 | — | — |
| 2011-03-21 | $38.60 | $117.22 | 131,900 | — | — |
| 2011-03-18 | $37.79 | $114.76 | 227,400 | — | — |
| 2011-03-17 | $37.35 | $113.42 | 143,600 | — | — |
| 2011-03-16 | $37.15 | $112.82 | 208,800 | — | — |
| 2011-03-15 | $37.45 | $113.73 | 212,100 | — | — |
| 2011-03-14 | $38.12 | $115.76 | 114,300 | — | — |
| 2011-03-11 | $38.19 | $115.97 | 147,900 | — | — |
| 2011-03-10 | $38.13 | $115.79 | 249,100 | — | — |
| 2011-03-09 | $39.48 | $119.89 | 158,900 | — | — |
| 2011-03-08 | $39.68 | $120.50 | 167,600 | — | — |
| 2011-03-07 | $39.05 | $118.59 | 216,000 | — | — |
| 2011-03-04 | $39.26 | $119.22 | 104,100 | — | — |
| 2011-03-03 | $39.40 | $119.65 | 162,700 | — | — |
| 2011-03-02 | $38.94 | $118.25 | 219,100 | — | — |
| 2011-03-01 | $38.71 | $117.55 | 245,300 | — | — |
| 2011-02-28 | $38.87 | $118.04 | 215,400 | — | — |
| 2011-02-25 | $38.93 | $118.22 | 197,200 | — | — |
| 2011-02-24 | $38.04 | $115.52 | 230,600 | — | — |
| 2011-02-23 | $37.81 | $114.82 | 174,400 | — | — |
| 2011-02-22 | $38.21 | $116.04 | 130,900 | — | — |
| 2011-02-18 | $38.58 | $117.16 | 211,300 | — | — |
| 2011-02-17 | $38.27 | $116.22 | 207,300 | — | — |
| 2011-02-16 | $38.16 | $115.88 | 127,400 | — | — |
| 2011-02-15 | $37.90 | $115.09 | 290,300 | — | — |
| 2011-02-14 | $38.30 | $116.31 | 73,200 | — | — |
| 2011-02-11 | $38.30 | $116.31 | 124,000 | — | — |
| 2011-02-10 | $38.05 | $114.79 | 103,200 | — | — |
| 2011-02-09 | $37.96 | $114.52 | 93,800 | — | — |
| 2011-02-08 | $38.07 | $114.85 | 111,900 | — | — |
| 2011-02-07 | $37.87 | $114.25 | 90,900 | — | — |
| 2011-02-04 | $37.60 | $113.43 | 167,400 | — | — |
| 2011-02-03 | $37.82 | $114.10 | 111,300 | — | — |
| 2011-02-02 | $37.78 | $113.98 | 102,600 | — | — |
| 2011-02-01 | $37.88 | $114.28 | 162,800 | — | — |
| 2011-01-31 | $37.24 | $112.35 | 249,000 | — | — |
| 2011-01-28 | $37.15 | $112.07 | 242,600 | — | — |
| 2011-01-27 | $37.95 | $114.49 | 201,600 | — | — |
| 2011-01-26 | $37.82 | $114.10 | 182,500 | — | — |
| 2011-01-25 | $37.41 | $112.86 | 165,900 | — | — |
| 2011-01-24 | $37.42 | $112.89 | 103,000 | — | — |
| 2011-01-21 | $37.30 | $112.53 | 228,900 | — | — |
| 2011-01-20 | $37.50 | $113.13 | 142,900 | — | — |
| 2011-01-19 | $37.62 | $113.49 | 330,800 | — | — |
| 2011-01-18 | $37.87 | $114.25 | 249,700 | — | — |
| 2011-01-14 | $37.30 | $112.53 | 125,600 | — | — |
| 2011-01-13 | $36.90 | $111.32 | 150,000 | — | — |
| 2011-01-12 | $36.85 | $111.17 | 144,600 | — | — |
| 2011-01-11 | $36.57 | $110.33 | 194,100 | — | — |
| 2011-01-10 | $36.83 | $111.11 | 136,300 | — | — |
| 2011-01-07 | $36.69 | $110.69 | 154,000 | — | — |
| 2011-01-06 | $36.46 | $109.99 | 183,000 | — | — |
| 2011-01-05 | $36.59 | $110.39 | 289,100 | — | — |
| 2011-01-04 | $36.33 | $109.60 | 472,500 | — | — |
| 2011-01-03 | $37.51 | $113.16 | 209,600 | — | — |