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
- 1973-02-22 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 | $38.87 | $72.38 | 38,800 | — | — |
| 2011-12-29 | $39.38 | $73.33 | 55,100 | — | — |
| 2011-12-28 | $38.70 | $72.06 | 50,600 | — | — |
| 2011-12-27 | $39.61 | $73.76 | 34,200 | — | — |
| 2011-12-23 | $39.40 | $73.37 | 55,400 | — | — |
| 2011-12-22 | $39.48 | $73.52 | 35,400 | — | — |
| 2011-12-21 | $39.75 | $74.02 | 50,000 | — | — |
| 2011-12-20 | $39.09 | $72.79 | 154,900 | — | — |
| 2011-12-19 | $38.04 | $70.83 | 185,500 | — | — |
| 2011-12-16 | $38.96 | $72.55 | 176,400 | — | — |
| 2011-12-15 | $38.72 | $72.10 | 63,800 | — | — |
| 2011-12-14 | $38.00 | $70.76 | 78,900 | — | — |
| 2011-12-13 | $38.69 | $72.05 | 69,700 | — | — |
| 2011-12-12 | $39.72 | $73.96 | 72,900 | — | — |
| 2011-12-09 | $40.54 | $75.49 | 160,100 | — | — |
| 2011-12-08 | $39.22 | $73.03 | 98,500 | — | — |
| 2011-12-07 | $41.18 | $76.68 | 54,700 | — | — |
| 2011-12-06 | $41.21 | $76.74 | 74,500 | — | — |
| 2011-12-05 | $40.91 | $76.18 | 87,200 | — | — |
| 2011-12-02 | $39.79 | $74.09 | 104,800 | — | — |
| 2011-12-01 | $40.20 | $74.86 | 130,000 | — | — |
| 2011-11-30 | $41.98 | $78.17 | 211,700 | — | — |
| 2011-11-29 | $38.56 | $71.80 | 49,800 | — | — |
| 2011-11-28 | $38.81 | $72.27 | 100,700 | — | — |
| 2011-11-25 | $37.20 | $68.95 | 38,200 | — | — |
| 2011-11-23 | $37.46 | $69.44 | 167,300 | — | — |
| 2011-11-22 | $38.75 | $71.83 | 58,000 | — | — |
| 2011-11-21 | $38.45 | $71.27 | 72,500 | — | — |
| 2011-11-18 | $39.78 | $73.74 | 47,000 | — | — |
| 2011-11-17 | $39.64 | $73.48 | 84,900 | — | — |
| 2011-11-16 | $40.16 | $74.44 | 74,800 | — | — |
| 2011-11-15 | $40.37 | $74.83 | 67,700 | — | — |
| 2011-11-14 | $38.85 | $72.01 | 63,700 | — | — |
| 2011-11-11 | $40.11 | $74.35 | 51,800 | — | — |
| 2011-11-10 | $38.76 | $71.85 | 106,100 | — | — |
| 2011-11-09 | $37.35 | $69.23 | 115,100 | — | — |
| 2011-11-08 | $40.30 | $74.70 | 78,600 | — | — |
| 2011-11-07 | $40.29 | $74.68 | 46,400 | — | — |
| 2011-11-04 | $40.72 | $75.48 | 57,400 | — | — |
| 2011-11-03 | $41.08 | $76.15 | 122,700 | — | — |
| 2011-11-02 | $39.39 | $73.01 | 83,700 | — | — |
| 2011-11-01 | $38.33 | $71.05 | 172,700 | — | — |
| 2011-10-31 | $38.69 | $71.72 | 100,500 | — | — |
| 2011-10-28 | $39.33 | $72.90 | 151,200 | — | — |
| 2011-10-27 | $40.99 | $75.98 | 210,900 | — | — |
| 2011-10-26 | $37.44 | $69.40 | 248,200 | — | — |
| 2011-10-25 | $37.75 | $69.97 | 650,900 | — | — |
| 2011-10-24 | $40.30 | $74.70 | 112,100 | — | — |
| 2011-10-21 | $38.64 | $71.62 | 79,100 | — | — |
| 2011-10-20 | $37.13 | $68.82 | 49,300 | — | — |
| 2011-10-19 | $37.31 | $69.16 | 59,500 | — | — |
| 2011-10-18 | $38.46 | $71.29 | 70,500 | — | — |
| 2011-10-17 | $36.91 | $68.42 | 91,900 | — | — |
| 2011-10-14 | $38.71 | $71.75 | 60,200 | — | — |
| 2011-10-13 | $37.34 | $69.21 | 59,000 | — | — |
| 2011-10-12 | $37.51 | $69.53 | 101,000 | — | — |
| 2011-10-11 | $37.24 | $69.03 | 122,800 | — | — |
| 2011-10-10 | $36.80 | $68.21 | 114,900 | — | — |
| 2011-10-07 | $35.26 | $65.36 | 123,600 | — | — |
| 2011-10-06 | $36.72 | $68.06 | 102,000 | — | — |
| 2011-10-05 | $36.27 | $67.23 | 83,100 | — | — |
| 2011-10-04 | $35.60 | $65.99 | 191,500 | — | — |
| 2011-10-03 | $32.92 | $61.02 | 193,900 | — | — |
| 2011-09-30 | $35.37 | $65.56 | 156,700 | — | — |
| 2011-09-29 | $37.97 | $70.38 | 107,500 | — | — |
| 2011-09-28 | $37.18 | $68.92 | 206,000 | — | — |
| 2011-09-27 | $38.11 | $70.64 | 140,500 | — | — |
| 2011-09-26 | $37.11 | $68.79 | 128,600 | — | — |
| 2011-09-23 | $35.23 | $65.30 | 111,000 | — | — |
| 2011-09-22 | $34.36 | $63.69 | 245,700 | — | — |
| 2011-09-21 | $35.45 | $65.71 | 225,300 | — | — |
| 2011-09-20 | $38.22 | $70.84 | 84,100 | — | — |
| 2011-09-19 | $39.06 | $72.40 | 132,500 | — | — |
| 2011-09-16 | $39.41 | $73.05 | 158,200 | — | — |
| 2011-09-15 | $40.66 | $75.37 | 116,400 | — | — |
| 2011-09-14 | $39.78 | $73.74 | 124,000 | — | — |
| 2011-09-13 | $38.61 | $71.57 | 206,800 | — | — |
| 2011-09-12 | $37.85 | $70.16 | 224,500 | — | — |
| 2011-09-09 | $38.36 | $71.10 | 188,000 | — | — |
| 2011-09-08 | $40.07 | $74.27 | 189,300 | — | — |
| 2011-09-07 | $41.31 | $76.57 | 245,400 | — | — |
| 2011-09-06 | $40.19 | $74.50 | 263,200 | — | — |
| 2011-09-02 | $39.48 | $73.18 | 152,500 | — | — |
| 2011-09-01 | $42.41 | $78.61 | 301,000 | — | — |
| 2011-08-31 | $43.96 | $81.48 | 244,500 | — | — |
| 2011-08-30 | $43.76 | $81.11 | 120,300 | — | — |
| 2011-08-29 | $43.33 | $80.32 | 153,100 | — | — |
| 2011-08-26 | $41.01 | $75.70 | 117,200 | — | — |
| 2011-08-25 | $39.41 | $72.75 | 199,100 | — | — |
| 2011-08-24 | $40.95 | $75.59 | 164,900 | — | — |
| 2011-08-23 | $40.10 | $74.02 | 200,000 | — | — |
| 2011-08-22 | $37.97 | $70.09 | 2,527,300 | — | — |
| 2011-08-19 | $37.34 | $68.93 | 174,300 | — | — |
| 2011-08-18 | $37.36 | $68.96 | 272,700 | — | — |
| 2011-08-17 | $40.07 | $73.97 | 373,800 | — | — |
| 2011-08-16 | $37.97 | $70.09 | 156,000 | — | — |
| 2011-08-15 | $38.40 | $70.88 | 95,800 | — | — |
| 2011-08-12 | $37.44 | $69.11 | 185,100 | — | — |
| 2011-08-11 | $37.35 | $68.95 | 283,600 | — | — |
| 2011-08-10 | $36.62 | $67.60 | 244,500 | — | — |
| 2011-08-09 | $37.88 | $69.92 | 253,600 | — | — |
| 2011-08-08 | $34.71 | $64.07 | 201,500 | — | — |
| 2011-08-05 | $39.06 | $72.10 | 249,600 | — | — |
| 2011-08-04 | $38.79 | $71.60 | 214,800 | — | — |
| 2011-08-03 | $41.79 | $77.14 | 142,600 | — | — |
| 2011-08-02 | $42.04 | $77.60 | 151,500 | — | — |
| 2011-08-01 | $43.21 | $79.76 | 115,500 | — | — |
| 2011-07-29 | $42.81 | $79.02 | 147,400 | — | — |
| 2011-07-28 | $44.25 | $81.68 | 134,000 | — | — |
| 2011-07-27 | $39.61 | $73.12 | 94,100 | — | — |
| 2011-07-26 | $40.18 | $74.17 | 81,500 | — | — |
| 2011-07-25 | $41.19 | $76.03 | 112,500 | — | — |
| 2011-07-22 | $42.57 | $78.58 | 46,700 | — | — |
| 2011-07-21 | $42.65 | $78.73 | 61,200 | — | — |
| 2011-07-20 | $42.10 | $77.71 | 90,000 | — | — |
| 2011-07-19 | $41.84 | $77.23 | 47,300 | — | — |
| 2011-07-18 | $40.00 | $73.84 | 75,700 | — | — |
| 2011-07-15 | $40.65 | $75.04 | 95,800 | — | — |
| 2011-07-14 | $40.71 | $75.15 | 47,800 | — | — |
| 2011-07-13 | $41.34 | $76.31 | 71,800 | — | — |
| 2011-07-12 | $40.62 | $74.98 | 39,100 | — | — |
| 2011-07-11 | $40.84 | $75.39 | 51,400 | — | — |
| 2011-07-08 | $41.60 | $76.79 | 34,900 | — | — |
| 2011-07-07 | $41.72 | $77.01 | 52,500 | — | — |
| 2011-07-06 | $41.06 | $75.79 | 59,100 | — | — |
| 2011-07-05 | $41.25 | $76.14 | 53,700 | — | — |
| 2011-07-01 | $41.03 | $75.74 | 74,000 | — | — |
| 2011-06-30 | $39.93 | $73.71 | 129,800 | — | — |
| 2011-06-29 | $39.09 | $72.16 | 38,600 | — | — |
| 2011-06-28 | $39.59 | $73.08 | 41,400 | — | — |
| 2011-06-27 | $39.10 | $72.18 | 114,900 | — | — |
| 2011-06-24 | $38.28 | $70.66 | 80,600 | — | — |
| 2011-06-23 | $38.75 | $71.53 | 42,000 | — | — |
| 2011-06-22 | $38.85 | $71.71 | 95,000 | — | — |
| 2011-06-21 | $39.09 | $72.16 | 58,300 | — | — |
| 2011-06-20 | $38.06 | $70.26 | 76,900 | — | — |
| 2011-06-17 | $38.19 | $70.50 | 136,700 | — | — |
| 2011-06-16 | $37.29 | $68.83 | 120,400 | — | — |
| 2011-06-15 | $35.23 | $65.03 | 165,600 | — | — |
| 2011-06-14 | $34.44 | $63.57 | 55,600 | — | — |
| 2011-06-13 | $33.51 | $61.86 | 90,700 | — | — |
| 2011-06-10 | $34.25 | $63.22 | 120,300 | — | — |
| 2011-06-09 | $35.82 | $66.12 | 112,200 | — | — |
| 2011-06-08 | $35.45 | $65.44 | 76,800 | — | — |
| 2011-06-07 | $35.23 | $65.03 | 93,900 | — | — |
| 2011-06-06 | $35.06 | $64.72 | 95,600 | — | — |
| 2011-06-03 | $35.74 | $65.97 | 78,000 | — | — |
| 2011-06-02 | $36.65 | $67.65 | 93,600 | — | — |
| 2011-06-01 | $36.55 | $67.47 | 76,400 | — | — |
| 2011-05-31 | $38.63 | $71.31 | 131,900 | — | — |
| 2011-05-27 | $37.86 | $69.89 | 30,100 | — | — |
| 2011-05-26 | $37.40 | $69.04 | 46,300 | — | — |
| 2011-05-25 | $37.91 | $69.67 | 42,900 | — | — |
| 2011-05-24 | $36.87 | $67.75 | 92,900 | — | — |
| 2011-05-23 | $37.25 | $68.45 | 83,800 | — | — |
| 2011-05-20 | $39.15 | $71.94 | 70,600 | — | — |
| 2011-05-19 | $38.81 | $71.32 | 54,800 | — | — |
| 2011-05-18 | $38.78 | $71.26 | 89,000 | — | — |
| 2011-05-17 | $37.68 | $69.24 | 111,100 | — | — |
| 2011-05-16 | $38.25 | $70.29 | 78,600 | — | — |
| 2011-05-13 | $39.30 | $72.22 | 62,600 | — | — |
| 2011-05-12 | $39.92 | $73.36 | 72,000 | — | — |
| 2011-05-11 | $39.02 | $71.71 | 54,300 | — | — |
| 2011-05-10 | $39.75 | $73.05 | 70,600 | — | — |
| 2011-05-09 | $39.49 | $72.57 | 52,000 | — | — |
| 2011-05-06 | $38.97 | $71.61 | 61,100 | — | — |
| 2011-05-05 | $39.23 | $72.09 | 74,900 | — | — |
| 2011-05-04 | $39.65 | $72.86 | 77,000 | — | — |
| 2011-05-03 | $40.75 | $74.88 | 86,000 | — | — |
| 2011-05-02 | $41.00 | $75.34 | 81,000 | — | — |
| 2011-04-29 | $41.02 | $75.38 | 70,000 | — | — |
| 2011-04-28 | $40.68 | $74.76 | 81,800 | — | — |
| 2011-04-27 | $40.81 | $74.99 | 86,400 | — | — |
| 2011-04-26 | $40.81 | $74.99 | 91,400 | — | — |
| 2011-04-25 | $40.05 | $73.60 | 127,500 | — | — |
| 2011-04-21 | $40.66 | $74.72 | 74,600 | — | — |
| 2011-04-20 | $41.01 | $75.36 | 100,600 | — | — |
| 2011-04-19 | $39.11 | $71.87 | 113,800 | — | — |
| 2011-04-18 | $39.30 | $72.22 | 81,500 | — | — |
| 2011-04-15 | $39.54 | $72.66 | 80,600 | — | — |
| 2011-04-14 | $38.02 | $69.87 | 60,100 | — | — |
| 2011-04-13 | $38.32 | $70.42 | 55,300 | — | — |
| 2011-04-12 | $38.78 | $71.26 | 52,300 | — | — |
| 2011-04-11 | $39.56 | $72.70 | 34,800 | — | — |
| 2011-04-08 | $40.31 | $74.08 | 75,400 | — | — |
| 2011-04-07 | $39.98 | $73.47 | 142,300 | — | — |
| 2011-04-06 | $41.27 | $75.84 | 33,800 | — | — |
| 2011-04-05 | $41.44 | $76.15 | 67,600 | — | — |
| 2011-04-04 | $42.82 | $78.69 | 44,600 | — | — |
| 2011-04-01 | $42.54 | $78.17 | 101,200 | — | — |
| 2011-03-31 | $42.04 | $77.25 | 66,000 | — | — |
| 2011-03-30 | $41.13 | $75.58 | 60,900 | — | — |
| 2011-03-29 | $40.40 | $74.24 | 65,700 | — | — |
| 2011-03-28 | $40.38 | $74.20 | 46,100 | — | — |
| 2011-03-25 | $40.15 | $73.78 | 59,600 | — | — |
| 2011-03-24 | $39.32 | $72.26 | 32,400 | — | — |
| 2011-03-23 | $39.33 | $72.27 | 80,500 | — | — |
| 2011-03-22 | $39.35 | $72.31 | 38,600 | — | — |
| 2011-03-21 | $39.56 | $72.70 | 49,800 | — | — |
| 2011-03-18 | $38.28 | $70.35 | 90,300 | — | — |
| 2011-03-17 | $37.09 | $68.16 | 57,100 | — | — |
| 2011-03-16 | $36.97 | $67.94 | 63,200 | — | — |
| 2011-03-15 | $37.55 | $69.00 | 89,400 | — | — |
| 2011-03-14 | $38.40 | $70.57 | 83,200 | — | — |
| 2011-03-11 | $39.01 | $71.69 | 101,800 | — | — |
| 2011-03-10 | $38.24 | $70.27 | 118,200 | — | — |
| 2011-03-09 | $39.86 | $73.25 | 85,000 | — | — |
| 2011-03-08 | $39.89 | $73.30 | 121,100 | — | — |
| 2011-03-07 | $38.62 | $70.97 | 69,200 | — | — |
| 2011-03-04 | $39.93 | $73.38 | 70,700 | — | — |
| 2011-03-03 | $40.66 | $74.72 | 38,300 | — | — |
| 2011-03-02 | $39.07 | $71.80 | 87,100 | — | — |
| 2011-03-01 | $39.65 | $72.86 | 87,200 | — | — |
| 2011-02-28 | $40.65 | $74.70 | 86,800 | — | — |
| 2011-02-25 | $40.60 | $74.61 | 91,200 | — | — |
| 2011-02-24 | $40.21 | $73.89 | 181,900 | — | — |
| 2011-02-23 | $38.81 | $71.01 | 192,700 | — | — |
| 2011-02-22 | $40.32 | $73.77 | 131,600 | — | — |
| 2011-02-18 | $42.64 | $78.01 | 80,100 | — | — |
| 2011-02-17 | $42.26 | $77.32 | 106,400 | — | — |
| 2011-02-16 | $41.83 | $76.53 | 85,400 | — | — |
| 2011-02-15 | $41.59 | $76.09 | 94,400 | — | — |
| 2011-02-14 | $43.24 | $79.11 | 88,600 | — | — |
| 2011-02-11 | $42.69 | $78.11 | 74,800 | — | — |
| 2011-02-10 | $42.32 | $77.43 | 34,100 | — | — |
| 2011-02-09 | $42.32 | $77.43 | 46,500 | — | — |
| 2011-02-08 | $42.42 | $77.61 | 35,500 | — | — |
| 2011-02-07 | $41.95 | $76.75 | 76,100 | — | — |
| 2011-02-04 | $41.61 | $76.13 | 80,100 | — | — |
| 2011-02-03 | $41.41 | $75.76 | 35,500 | — | — |
| 2011-02-02 | $41.49 | $75.91 | 81,800 | — | — |
| 2011-02-01 | $41.96 | $76.77 | 67,200 | — | — |
| 2011-01-31 | $40.34 | $73.81 | 67,100 | — | — |
| 2011-01-28 | $39.93 | $73.06 | 139,300 | — | — |
| 2011-01-27 | $41.92 | $76.70 | 116,400 | — | — |
| 2011-01-26 | $41.46 | $75.86 | 126,400 | — | — |
| 2011-01-25 | $40.15 | $73.46 | 94,800 | — | — |
| 2011-01-24 | $40.12 | $73.40 | 124,200 | — | — |
| 2011-01-21 | $38.32 | $70.11 | 105,900 | — | — |
| 2011-01-20 | $36.82 | $67.37 | 65,600 | — | — |
| 2011-01-19 | $36.99 | $67.68 | 100,100 | — | — |
| 2011-01-18 | $38.64 | $70.70 | 78,500 | — | — |
| 2011-01-14 | $38.59 | $70.60 | 65,000 | — | — |
| 2011-01-13 | $38.34 | $70.15 | 86,900 | — | — |
| 2011-01-12 | $37.47 | $68.56 | 129,500 | — | — |
| 2011-01-11 | $36.44 | $66.67 | 43,000 | — | — |
| 2011-01-10 | $35.81 | $65.52 | 36,100 | — | — |
| 2011-01-07 | $35.66 | $65.24 | 71,800 | — | — |
| 2011-01-06 | $36.51 | $66.80 | 28,200 | — | — |
| 2011-01-05 | $37.65 | $68.88 | 65,600 | — | — |
| 2011-01-04 | $37.93 | $69.40 | 62,200 | — | — |
| 2011-01-03 | $38.90 | $71.17 | 77,300 | — | — |