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
- 1986-06-02 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 | $38.51 | $128.93 | 16,300 | — | — |
| 2011-12-29 | $39.00 | $130.57 | 10,900 | — | — |
| 2011-12-28 | $38.77 | $129.80 | 18,800 | — | — |
| 2011-12-27 | $39.25 | $131.41 | 20,000 | — | — |
| 2011-12-23 | $39.20 | $131.24 | 5,400 | — | — |
| 2011-12-22 | $39.32 | $131.64 | 21,300 | — | — |
| 2011-12-21 | $39.50 | $132.24 | 13,300 | — | — |
| 2011-12-20 | $39.50 | $132.24 | 19,700 | — | — |
| 2011-12-19 | $38.00 | $127.22 | 20,700 | — | — |
| 2011-12-16 | $38.94 | $130.37 | 106,800 | — | — |
| 2011-12-15 | $40.39 | $135.22 | 15,800 | — | — |
| 2011-12-14 | $39.71 | $132.95 | 21,000 | — | — |
| 2011-12-13 | $39.11 | $130.94 | 19,400 | — | — |
| 2011-12-12 | $39.75 | $133.08 | 18,900 | — | — |
| 2011-12-09 | $39.68 | $132.85 | 22,300 | — | — |
| 2011-12-08 | $38.56 | $129.10 | 42,800 | — | — |
| 2011-12-07 | $39.98 | $133.85 | 19,500 | — | — |
| 2011-12-06 | $40.02 | $133.99 | 14,400 | — | — |
| 2011-12-05 | $40.00 | $133.92 | 28,400 | — | — |
| 2011-12-02 | $39.65 | $132.75 | 16,100 | — | — |
| 2011-12-01 | $39.28 | $131.51 | 40,300 | — | — |
| 2011-11-30 | $40.10 | $134.25 | 63,500 | — | — |
| 2011-11-29 | $37.07 | $124.11 | 33,400 | — | — |
| 2011-11-28 | $37.72 | $126.29 | 33,800 | — | — |
| 2011-11-25 | $36.88 | $123.47 | 8,300 | — | — |
| 2011-11-23 | $37.09 | $124.18 | 38,300 | — | — |
| 2011-11-22 | $37.90 | $126.89 | 10,300 | — | — |
| 2011-11-21 | $38.15 | $127.73 | 12,200 | — | — |
| 2011-11-18 | $39.25 | $131.41 | 19,300 | — | — |
| 2011-11-17 | $38.64 | $129.37 | 29,800 | — | — |
| 2011-11-16 | $38.54 | $129.03 | 27,700 | — | — |
| 2011-11-15 | $39.05 | $130.74 | 47,500 | — | — |
| 2011-11-14 | $38.16 | $127.76 | 21,800 | — | — |
| 2011-11-11 | $39.19 | $131.21 | 38,100 | — | — |
| 2011-11-10 | $38.09 | $127.52 | 23,200 | — | — |
| 2011-11-09 | $37.11 | $124.24 | 35,400 | — | — |
| 2011-11-08 | $38.73 | $129.67 | 21,800 | — | — |
| 2011-11-07 | $38.69 | $129.53 | 12,000 | — | — |
| 2011-11-04 | $39.17 | $131.14 | 16,300 | — | — |
| 2011-11-03 | $40.02 | $133.99 | 24,000 | — | — |
| 2011-11-02 | $38.72 | $129.63 | 33,300 | — | — |
| 2011-11-01 | $37.75 | $125.18 | 55,100 | — | — |
| 2011-10-31 | $39.43 | $130.75 | 32,100 | — | — |
| 2011-10-28 | $39.61 | $131.35 | 39,600 | — | — |
| 2011-10-27 | $40.49 | $134.27 | 59,000 | — | — |
| 2011-10-26 | $38.59 | $127.97 | 32,300 | — | — |
| 2011-10-25 | $38.38 | $127.27 | 16,700 | — | — |
| 2011-10-24 | $39.80 | $131.98 | 23,000 | — | — |
| 2011-10-21 | $39.59 | $131.28 | 21,000 | — | — |
| 2011-10-20 | $39.12 | $129.72 | 25,300 | — | — |
| 2011-10-19 | $38.70 | $128.33 | 30,500 | — | — |
| 2011-10-18 | $39.29 | $130.29 | 45,600 | — | — |
| 2011-10-17 | $37.65 | $124.85 | 31,700 | — | — |
| 2011-10-14 | $39.08 | $129.59 | 15,600 | — | — |
| 2011-10-13 | $38.68 | $128.26 | 13,000 | — | — |
| 2011-10-12 | $38.83 | $128.76 | 32,000 | — | — |
| 2011-10-11 | $37.94 | $125.81 | 28,500 | — | — |
| 2011-10-10 | $37.45 | $124.19 | 41,400 | — | — |
| 2011-10-07 | $36.40 | $120.70 | 44,500 | — | — |
| 2011-10-06 | $37.93 | $125.78 | 30,500 | — | — |
| 2011-10-05 | $37.46 | $124.22 | 26,400 | — | — |
| 2011-10-04 | $36.85 | $122.20 | 58,000 | — | — |
| 2011-10-03 | $33.75 | $111.92 | 59,800 | — | — |
| 2011-09-30 | $35.78 | $118.65 | 52,100 | — | — |
| 2011-09-29 | $35.21 | $116.76 | 28,300 | — | — |
| 2011-09-28 | $34.12 | $113.14 | 41,000 | — | — |
| 2011-09-27 | $36.50 | $121.04 | 40,100 | — | — |
| 2011-09-26 | $35.70 | $118.38 | 30,200 | — | — |
| 2011-09-23 | $34.93 | $115.83 | 39,300 | — | — |
| 2011-09-22 | $34.01 | $112.78 | 49,100 | — | — |
| 2011-09-21 | $34.01 | $112.78 | 52,300 | — | — |
| 2011-09-20 | $34.43 | $114.17 | 31,900 | — | — |
| 2011-09-19 | $35.71 | $118.42 | 24,200 | — | — |
| 2011-09-16 | $36.51 | $121.07 | 64,400 | — | — |
| 2011-09-15 | $36.30 | $120.37 | 13,600 | — | — |
| 2011-09-14 | $36.30 | $120.37 | 31,700 | — | — |
| 2011-09-13 | $36.56 | $121.23 | 15,400 | — | — |
| 2011-09-12 | $36.44 | $120.84 | 16,300 | — | — |
| 2011-09-09 | $35.91 | $119.08 | 29,900 | — | — |
| 2011-09-08 | $36.30 | $120.37 | 21,300 | — | — |
| 2011-09-07 | $37.58 | $124.62 | 28,700 | — | — |
| 2011-09-06 | $36.48 | $120.97 | 32,600 | — | — |
| 2011-09-02 | $37.10 | $123.03 | 28,100 | — | — |
| 2011-09-01 | $37.72 | $125.08 | 22,800 | — | — |
| 2011-08-31 | $38.85 | $128.83 | 28,600 | — | — |
| 2011-08-30 | $38.99 | $129.29 | 17,400 | — | — |
| 2011-08-29 | $39.45 | $130.82 | 21,100 | — | — |
| 2011-08-26 | $38.57 | $127.90 | 9,000 | — | — |
| 2011-08-25 | $37.87 | $125.58 | 11,200 | — | — |
| 2011-08-24 | $39.36 | $130.52 | 14,500 | — | — |
| 2011-08-23 | $38.79 | $128.63 | 16,700 | — | — |
| 2011-08-22 | $37.38 | $123.95 | 10,500 | — | — |
| 2011-08-19 | $37.00 | $122.69 | 21,300 | — | — |
| 2011-08-18 | $37.20 | $123.36 | 35,400 | — | — |
| 2011-08-17 | $38.41 | $127.37 | 14,000 | — | — |
| 2011-08-16 | $38.28 | $126.94 | 17,600 | — | — |
| 2011-08-15 | $39.65 | $131.48 | 16,300 | — | — |
| 2011-08-12 | $39.30 | $130.32 | 12,900 | — | — |
| 2011-08-11 | $39.86 | $132.18 | 32,400 | — | — |
| 2011-08-10 | $37.75 | $125.18 | 34,300 | — | — |
| 2011-08-09 | $39.85 | $132.14 | 47,100 | — | — |
| 2011-08-08 | $37.85 | $125.51 | 53,700 | — | — |
| 2011-08-05 | $40.47 | $134.20 | 31,100 | — | — |
| 2011-08-04 | $39.88 | $132.24 | 24,200 | — | — |
| 2011-08-03 | $40.41 | $134.00 | 17,400 | — | — |
| 2011-08-02 | $40.07 | $131.68 | 15,700 | — | — |
| 2011-08-01 | $40.38 | $132.70 | 23,000 | — | — |
| 2011-07-29 | $40.40 | $132.76 | 21,900 | — | — |
| 2011-07-28 | $40.00 | $131.45 | 10,500 | — | — |
| 2011-07-27 | $39.82 | $130.86 | 27,800 | — | — |
| 2011-07-26 | $40.29 | $132.40 | 7,200 | — | — |
| 2011-07-25 | $40.06 | $131.65 | 9,900 | — | — |
| 2011-07-22 | $40.35 | $132.60 | 15,200 | — | — |
| 2011-07-21 | $40.55 | $133.26 | 21,400 | — | — |
| 2011-07-20 | $40.42 | $132.83 | 14,200 | — | — |
| 2011-07-19 | $40.50 | $133.09 | 11,700 | — | — |
| 2011-07-18 | $39.92 | $131.19 | 12,900 | — | — |
| 2011-07-15 | $40.22 | $132.17 | 18,500 | — | — |
| 2011-07-14 | $39.67 | $130.37 | 14,100 | — | — |
| 2011-07-13 | $40.64 | $133.55 | 21,600 | — | — |
| 2011-07-12 | $40.45 | $132.93 | 26,600 | — | — |
| 2011-07-11 | $40.49 | $133.06 | 32,700 | — | — |
| 2011-07-08 | $41.00 | $134.74 | 65,300 | — | — |
| 2011-07-07 | $39.70 | $130.46 | 13,600 | — | — |
| 2011-07-06 | $39.40 | $129.48 | 8,800 | — | — |
| 2011-07-05 | $39.39 | $129.45 | 9,800 | — | — |
| 2011-07-01 | $39.60 | $130.14 | 16,400 | — | — |
| 2011-06-30 | $39.24 | $128.95 | 15,800 | — | — |
| 2011-06-29 | $39.15 | $128.66 | 8,700 | — | — |
| 2011-06-28 | $39.25 | $128.99 | 36,300 | — | — |
| 2011-06-27 | $39.25 | $128.99 | 37,400 | — | — |
| 2011-06-24 | $38.93 | $127.93 | 35,700 | — | — |
| 2011-06-23 | $38.64 | $126.98 | 6,800 | — | — |
| 2011-06-22 | $38.25 | $125.70 | 18,700 | — | — |
| 2011-06-21 | $38.65 | $127.01 | 19,800 | — | — |
| 2011-06-20 | $38.42 | $126.26 | 18,000 | — | — |
| 2011-06-17 | $38.50 | $126.52 | 37,400 | — | — |
| 2011-06-16 | $37.91 | $124.58 | 11,900 | — | — |
| 2011-06-15 | $37.72 | $123.96 | 17,100 | — | — |
| 2011-06-14 | $37.68 | $123.83 | 13,400 | — | — |
| 2011-06-13 | $37.17 | $122.15 | 14,600 | — | — |
| 2011-06-10 | $36.58 | $120.21 | 23,200 | — | — |
| 2011-06-09 | $36.88 | $121.20 | 9,000 | — | — |
| 2011-06-08 | $37.10 | $121.92 | 14,600 | — | — |
| 2011-06-07 | $36.75 | $120.77 | 11,400 | — | — |
| 2011-06-06 | $36.63 | $120.38 | 14,200 | — | — |
| 2011-06-03 | $36.43 | $119.72 | 25,600 | — | — |
| 2011-06-02 | $37.00 | $121.59 | 8,000 | — | — |
| 2011-06-01 | $36.88 | $121.20 | 40,700 | — | — |
| 2011-05-31 | $38.75 | $127.34 | 56,700 | — | — |
| 2011-05-27 | $38.56 | $126.72 | 10,200 | — | — |
| 2011-05-26 | $38.43 | $126.29 | 20,300 | — | — |
| 2011-05-25 | $38.14 | $125.34 | 14,000 | — | — |
| 2011-05-24 | $38.26 | $125.73 | 15,000 | — | — |
| 2011-05-23 | $38.71 | $127.21 | 10,300 | — | — |
| 2011-05-20 | $39.25 | $128.99 | 11,400 | — | — |
| 2011-05-19 | $39.65 | $130.30 | 12,700 | — | — |
| 2011-05-18 | $39.75 | $130.63 | 9,000 | — | — |
| 2011-05-17 | $39.59 | $130.10 | 10,100 | — | — |
| 2011-05-16 | $39.66 | $130.33 | 21,000 | — | — |
| 2011-05-13 | $39.72 | $130.53 | 19,400 | — | — |
| 2011-05-12 | $40.39 | $132.73 | 5,100 | — | — |
| 2011-05-11 | $39.67 | $130.37 | 14,200 | — | — |
| 2011-05-10 | $40.37 | $132.67 | 18,100 | — | — |
| 2011-05-09 | $40.16 | $131.98 | 5,500 | — | — |
| 2011-05-06 | $39.75 | $130.63 | 8,400 | — | — |
| 2011-05-05 | $39.75 | $130.63 | 18,200 | — | — |
| 2011-05-04 | $39.75 | $130.63 | 14,600 | — | — |
| 2011-05-03 | $40.05 | $130.50 | 12,600 | — | — |
| 2011-05-02 | $40.15 | $130.82 | 11,000 | — | — |
| 2011-04-29 | $40.74 | $132.75 | 15,000 | — | — |
| 2011-04-28 | $40.70 | $132.61 | 22,100 | — | — |
| 2011-04-27 | $40.60 | $132.29 | 50,500 | — | — |
| 2011-04-26 | $40.54 | $132.09 | 10,800 | — | — |
| 2011-04-25 | $40.00 | $130.33 | 12,800 | — | — |
| 2011-04-21 | $40.25 | $131.15 | 6,500 | — | — |
| 2011-04-20 | $40.32 | $131.38 | 6,900 | — | — |
| 2011-04-19 | $40.00 | $130.33 | 11,700 | — | — |
| 2011-04-18 | $40.04 | $130.46 | 11,100 | — | — |
| 2011-04-15 | $40.40 | $131.64 | 27,300 | — | — |
| 2011-04-14 | $40.59 | $132.26 | 12,300 | — | — |
| 2011-04-13 | $40.11 | $130.69 | 11,500 | — | — |
| 2011-04-12 | $40.25 | $131.15 | 6,700 | — | — |
| 2011-04-11 | $40.90 | $133.27 | 7,900 | — | — |
| 2011-04-08 | $41.31 | $134.60 | 6,000 | — | — |
| 2011-04-07 | $41.90 | $136.52 | 13,500 | — | — |
| 2011-04-06 | $42.20 | $137.50 | 8,000 | — | — |
| 2011-04-05 | $41.81 | $136.23 | 7,500 | — | — |
| 2011-04-04 | $42.00 | $136.85 | 22,800 | — | — |
| 2011-04-01 | $41.87 | $136.43 | 9,100 | — | — |
| 2011-03-31 | $41.55 | $135.38 | 13,000 | — | — |
| 2011-03-30 | $41.15 | $134.08 | 10,200 | — | — |
| 2011-03-29 | $41.39 | $134.86 | 6,300 | — | — |
| 2011-03-28 | $41.20 | $134.24 | 5,900 | — | — |
| 2011-03-25 | $41.34 | $134.70 | 10,400 | — | — |
| 2011-03-24 | $40.95 | $133.43 | 5,200 | — | — |
| 2011-03-23 | $40.82 | $133.01 | 15,900 | — | — |
| 2011-03-22 | $40.91 | $133.30 | 7,000 | — | — |
| 2011-03-21 | $40.69 | $132.58 | 8,800 | — | — |
| 2011-03-18 | $40.15 | $130.82 | 26,100 | — | — |
| 2011-03-17 | $39.92 | $130.07 | 6,100 | — | — |
| 2011-03-16 | $39.80 | $129.68 | 23,300 | — | — |
| 2011-03-15 | $39.93 | $130.11 | 9,600 | — | — |
| 2011-03-14 | $39.95 | $130.17 | 5,600 | — | — |
| 2011-03-11 | $39.96 | $130.20 | 14,300 | — | — |
| 2011-03-10 | $40.00 | $130.33 | 21,600 | — | — |
| 2011-03-09 | $40.68 | $132.55 | 4,200 | — | — |
| 2011-03-08 | $40.52 | $132.03 | 12,900 | — | — |
| 2011-03-07 | $40.61 | $132.32 | 11,400 | — | — |
| 2011-03-04 | $41.60 | $135.55 | 7,900 | — | — |
| 2011-03-03 | $41.85 | $136.36 | 18,200 | — | — |
| 2011-03-02 | $41.41 | $134.93 | 10,600 | — | — |
| 2011-03-01 | $41.23 | $134.34 | 53,900 | — | — |
| 2011-02-28 | $41.00 | $133.59 | 28,600 | — | — |
| 2011-02-25 | $40.58 | $132.22 | 10,700 | — | — |
| 2011-02-24 | $39.57 | $128.93 | 19,200 | — | — |
| 2011-02-23 | $39.52 | $128.77 | 29,300 | — | — |
| 2011-02-22 | $39.90 | $130.01 | 17,000 | — | — |
| 2011-02-18 | $40.81 | $132.97 | 10,900 | — | — |
| 2011-02-17 | $40.85 | $133.10 | 10,800 | — | — |
| 2011-02-16 | $41.14 | $134.05 | 8,100 | — | — |
| 2011-02-15 | $40.69 | $132.58 | 24,800 | — | — |
| 2011-02-14 | $41.05 | $133.76 | 9,100 | — | — |
| 2011-02-11 | $41.47 | $135.12 | 14,000 | — | — |
| 2011-02-10 | $40.73 | $132.71 | 15,600 | — | — |
| 2011-02-09 | $40.48 | $131.90 | 14,300 | — | — |
| 2011-02-08 | $40.21 | $131.02 | 8,500 | — | — |
| 2011-02-07 | $40.65 | $132.45 | 10,900 | — | — |
| 2011-02-04 | $40.55 | $132.13 | 11,100 | — | — |
| 2011-02-03 | $41.17 | $134.15 | 20,300 | — | — |
| 2011-02-02 | $41.04 | $133.72 | 15,600 | — | — |
| 2011-02-01 | $41.16 | $133.01 | 46,700 | — | — |
| 2011-01-31 | $40.75 | $131.68 | 85,100 | — | — |
| 2011-01-28 | $39.15 | $126.51 | 68,300 | — | — |
| 2011-01-27 | $40.72 | $131.58 | 8,800 | — | — |
| 2011-01-26 | $40.75 | $131.68 | 6,300 | — | — |
| 2011-01-25 | $39.98 | $129.19 | 6,400 | — | — |
| 2011-01-24 | $40.20 | $129.90 | 5,100 | — | — |
| 2011-01-21 | $39.84 | $128.74 | 14,700 | — | — |
| 2011-01-20 | $40.01 | $129.29 | 8,900 | — | — |
| 2011-01-19 | $40.04 | $129.39 | 13,700 | — | — |
| 2011-01-18 | $40.75 | $131.68 | 9,800 | — | — |
| 2011-01-14 | $40.90 | $132.17 | 9,200 | — | — |
| 2011-01-13 | $40.20 | $129.90 | 10,100 | — | — |
| 2011-01-12 | $40.37 | $130.45 | 6,500 | — | — |
| 2011-01-11 | $40.13 | $129.68 | 16,200 | — | — |
| 2011-01-10 | $39.94 | $129.06 | 13,700 | — | — |
| 2011-01-07 | $39.63 | $128.06 | 9,300 | — | — |
| 2011-01-06 | $40.49 | $130.84 | 9,100 | — | — |
| 2011-01-05 | $40.64 | $131.33 | 11,500 | — | — |
| 2011-01-04 | $40.25 | $130.07 | 27,300 | — | — |
| 2011-01-03 | $40.49 | $130.84 | 17,400 | — | — |