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
- 1986-12-26 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 | $39.00 | $356.88 | 29,400 | — | — |
| 2011-12-29 | $39.18 | $358.53 | 19,500 | — | — |
| 2011-12-28 | $38.88 | $355.79 | 22,500 | — | — |
| 2011-12-27 | $39.70 | $363.29 | 16,500 | — | — |
| 2011-12-23 | $38.97 | $356.61 | 12,800 | — | — |
| 2011-12-22 | $38.92 | $356.15 | 37,300 | — | — |
| 2011-12-21 | $38.95 | $356.43 | 18,100 | — | — |
| 2011-12-20 | $38.43 | $351.67 | 41,600 | — | — |
| 2011-12-19 | $37.10 | $339.50 | 28,500 | — | — |
| 2011-12-16 | $37.41 | $342.33 | 108,800 | — | — |
| 2011-12-15 | $37.06 | $339.13 | 39,600 | — | — |
| 2011-12-14 | $36.81 | $331.26 | 53,800 | — | — |
| 2011-12-13 | $36.74 | $330.63 | 46,100 | — | — |
| 2011-12-12 | $37.25 | $335.22 | 44,700 | — | — |
| 2011-12-09 | $37.84 | $340.53 | 42,600 | — | — |
| 2011-12-08 | $36.55 | $328.92 | 36,400 | — | — |
| 2011-12-07 | $37.58 | $338.19 | 33,300 | — | — |
| 2011-12-06 | $37.10 | $333.87 | 30,100 | — | — |
| 2011-12-05 | $36.94 | $332.43 | 38,400 | — | — |
| 2011-12-02 | $36.63 | $329.64 | 34,200 | — | — |
| 2011-12-01 | $36.26 | $326.31 | 28,300 | — | — |
| 2011-11-30 | $36.91 | $332.16 | 110,900 | — | — |
| 2011-11-29 | $34.57 | $311.10 | 20,500 | — | — |
| 2011-11-28 | $34.39 | $309.48 | 52,800 | — | — |
| 2011-11-25 | $33.81 | $304.26 | 24,500 | — | — |
| 2011-11-23 | $34.17 | $307.50 | 47,500 | — | — |
| 2011-11-22 | $34.98 | $314.79 | 14,600 | — | — |
| 2011-11-21 | $35.16 | $316.41 | 30,400 | — | — |
| 2011-11-18 | $36.17 | $325.50 | 20,100 | — | — |
| 2011-11-17 | $35.95 | $323.52 | 29,500 | — | — |
| 2011-11-16 | $36.47 | $328.20 | 25,200 | — | — |
| 2011-11-15 | $36.92 | $332.25 | 29,900 | — | — |
| 2011-11-14 | $36.12 | $325.05 | 30,400 | — | — |
| 2011-11-11 | $36.13 | $325.14 | 55,800 | — | — |
| 2011-11-10 | $35.05 | $315.42 | 99,100 | — | — |
| 2011-11-09 | $36.59 | $329.28 | 57,500 | — | — |
| 2011-11-08 | $38.37 | $345.30 | 41,000 | — | — |
| 2011-11-07 | $38.06 | $342.51 | 28,400 | — | — |
| 2011-11-04 | $38.37 | $345.30 | 46,400 | — | — |
| 2011-11-03 | $38.33 | $344.94 | 36,800 | — | — |
| 2011-11-02 | $37.56 | $338.01 | 42,200 | — | — |
| 2011-11-01 | $36.48 | $328.29 | 57,000 | — | — |
| 2011-10-31 | $37.97 | $341.70 | 86,400 | — | — |
| 2011-10-28 | $38.91 | $350.16 | 40,500 | — | — |
| 2011-10-27 | $39.05 | $351.42 | 94,200 | — | — |
| 2011-10-26 | $37.12 | $334.05 | 37,200 | — | — |
| 2011-10-25 | $36.50 | $328.47 | 33,100 | — | — |
| 2011-10-24 | $37.57 | $338.10 | 49,100 | — | — |
| 2011-10-21 | $35.55 | $319.92 | 53,000 | — | — |
| 2011-10-20 | $35.24 | $317.13 | 34,000 | — | — |
| 2011-10-19 | $34.57 | $311.10 | 26,700 | — | — |
| 2011-10-18 | $35.40 | $318.57 | 48,800 | — | — |
| 2011-10-17 | $34.34 | $309.03 | 59,800 | — | — |
| 2011-10-14 | $36.06 | $324.51 | 23,800 | — | — |
| 2011-10-13 | $35.04 | $315.33 | 16,800 | — | — |
| 2011-10-12 | $35.19 | $316.68 | 47,600 | — | — |
| 2011-10-11 | $34.27 | $308.40 | 33,400 | — | — |
| 2011-10-10 | $34.42 | $309.75 | 66,900 | — | — |
| 2011-10-07 | $32.94 | $296.43 | 47,300 | — | — |
| 2011-10-06 | $34.67 | $312.00 | 28,000 | — | — |
| 2011-10-05 | $34.13 | $307.14 | 38,800 | — | — |
| 2011-10-04 | $34.60 | $311.37 | 82,700 | — | — |
| 2011-10-03 | $32.21 | $289.87 | 85,400 | — | — |
| 2011-09-30 | $33.61 | $302.46 | 48,100 | — | — |
| 2011-09-29 | $34.16 | $307.41 | 35,900 | — | — |
| 2011-09-28 | $32.92 | $296.25 | 53,100 | — | — |
| 2011-09-27 | $34.44 | $309.93 | 41,000 | — | — |
| 2011-09-26 | $33.82 | $304.35 | 37,700 | — | — |
| 2011-09-23 | $33.45 | $301.02 | 45,900 | — | — |
| 2011-09-22 | $32.92 | $296.25 | 68,200 | — | — |
| 2011-09-21 | $33.60 | $302.37 | 127,900 | — | — |
| 2011-09-20 | $34.51 | $310.56 | 50,000 | — | — |
| 2011-09-19 | $35.38 | $318.39 | 19,500 | — | — |
| 2011-09-16 | $35.80 | $322.17 | 94,500 | — | — |
| 2011-09-15 | $35.62 | $320.55 | 38,900 | — | — |
| 2011-09-14 | $35.78 | $316.55 | 30,000 | — | — |
| 2011-09-13 | $35.56 | $314.60 | 71,700 | — | — |
| 2011-09-12 | $35.33 | $312.57 | 24,100 | — | — |
| 2011-09-09 | $35.44 | $313.54 | 94,200 | — | — |
| 2011-09-08 | $36.04 | $318.85 | 40,600 | — | — |
| 2011-09-07 | $36.77 | $325.31 | 36,100 | — | — |
| 2011-09-06 | $35.67 | $315.57 | 41,800 | — | — |
| 2011-09-02 | $35.73 | $316.11 | 46,400 | — | — |
| 2011-09-01 | $36.70 | $324.69 | 64,200 | — | — |
| 2011-08-31 | $37.42 | $331.06 | 60,900 | — | — |
| 2011-08-30 | $37.30 | $330.00 | 36,300 | — | — |
| 2011-08-29 | $37.20 | $329.11 | 35,000 | — | — |
| 2011-08-26 | $35.64 | $315.31 | 26,500 | — | — |
| 2011-08-25 | $35.37 | $312.92 | 37,800 | — | — |
| 2011-08-24 | $36.16 | $319.91 | 33,500 | — | — |
| 2011-08-23 | $35.75 | $316.28 | 44,900 | — | — |
| 2011-08-22 | $34.48 | $305.05 | 31,700 | — | — |
| 2011-08-19 | $34.37 | $304.07 | 56,100 | — | — |
| 2011-08-18 | $34.31 | $303.54 | 78,700 | — | — |
| 2011-08-17 | $35.97 | $318.23 | 40,600 | — | — |
| 2011-08-16 | $35.50 | $314.07 | 50,600 | — | — |
| 2011-08-15 | $35.82 | $316.90 | 71,000 | — | — |
| 2011-08-12 | $34.98 | $309.47 | 79,400 | — | — |
| 2011-08-11 | $34.91 | $308.85 | 103,600 | — | — |
| 2011-08-10 | $33.93 | $300.18 | 125,700 | — | — |
| 2011-08-09 | $36.64 | $324.16 | 142,200 | — | — |
| 2011-08-08 | $33.17 | $293.46 | 142,000 | — | — |
| 2011-08-05 | $36.52 | $323.09 | 107,000 | — | — |
| 2011-08-04 | $37.66 | $333.18 | 107,600 | — | — |
| 2011-08-03 | $39.19 | $346.72 | 49,100 | — | — |
| 2011-08-02 | $39.20 | $346.80 | 53,900 | — | — |
| 2011-08-01 | $40.17 | $355.39 | 77,200 | — | — |
| 2011-07-29 | $41.21 | $364.59 | 24,000 | — | — |
| 2011-07-28 | $41.11 | $363.70 | 57,700 | — | — |
| 2011-07-27 | $40.99 | $362.64 | 109,400 | — | — |
| 2011-07-26 | $42.76 | $378.30 | 34,000 | — | — |
| 2011-07-25 | $42.97 | $380.16 | 41,600 | — | — |
| 2011-07-22 | $42.70 | $377.77 | 57,400 | — | — |
| 2011-07-21 | $42.45 | $375.56 | 50,100 | — | — |
| 2011-07-20 | $42.11 | $372.55 | 120,200 | — | — |
| 2011-07-19 | $40.82 | $361.14 | 99,000 | — | — |
| 2011-07-18 | $41.12 | $363.79 | 50,900 | — | — |
| 2011-07-15 | $40.96 | $362.38 | 57,100 | — | — |
| 2011-07-14 | $41.03 | $362.99 | 40,000 | — | — |
| 2011-07-13 | $41.65 | $368.48 | 37,300 | — | — |
| 2011-07-12 | $41.75 | $369.36 | 24,900 | — | — |
| 2011-07-11 | $41.60 | $368.04 | 26,000 | — | — |
| 2011-07-08 | $42.13 | $372.73 | 34,400 | — | — |
| 2011-07-07 | $41.60 | $368.04 | 53,000 | — | — |
| 2011-07-06 | $42.23 | $373.61 | 78,800 | — | — |
| 2011-07-05 | $41.34 | $365.74 | 32,100 | — | — |
| 2011-07-01 | $40.78 | $360.78 | 42,200 | — | — |
| 2011-06-30 | $39.98 | $353.71 | 40,300 | — | — |
| 2011-06-29 | $39.79 | $352.02 | 66,600 | — | — |
| 2011-06-28 | $39.58 | $350.17 | 29,100 | — | — |
| 2011-06-27 | $39.53 | $349.72 | 47,800 | — | — |
| 2011-06-24 | $38.99 | $344.95 | 70,900 | — | — |
| 2011-06-23 | $39.22 | $346.98 | 53,300 | — | — |
| 2011-06-22 | $40.41 | $357.51 | 46,800 | — | — |
| 2011-06-21 | $40.48 | $358.13 | 47,400 | — | — |
| 2011-06-20 | $40.24 | $356.01 | 33,300 | — | — |
| 2011-06-17 | $39.50 | $349.46 | 88,800 | — | — |
| 2011-06-16 | $39.79 | $352.02 | 37,400 | — | — |
| 2011-06-15 | $39.54 | $349.81 | 45,400 | — | — |
| 2011-06-14 | $39.63 | $350.61 | 51,000 | — | — |
| 2011-06-13 | $39.89 | $347.56 | 53,100 | — | — |
| 2011-06-10 | $40.17 | $350.00 | 60,600 | — | — |
| 2011-06-09 | $40.67 | $354.35 | 45,400 | — | — |
| 2011-06-08 | $41.49 | $361.50 | 26,000 | — | — |
| 2011-06-07 | $41.47 | $361.32 | 24,400 | — | — |
| 2011-06-06 | $41.38 | $360.54 | 24,600 | — | — |
| 2011-06-03 | $41.79 | $364.11 | 37,700 | — | — |
| 2011-06-02 | $41.90 | $365.07 | 27,900 | — | — |
| 2011-06-01 | $42.00 | $365.94 | 41,700 | — | — |
| 2011-05-31 | $43.31 | $377.35 | 61,800 | — | — |
| 2011-05-27 | $42.66 | $371.69 | 25,600 | — | — |
| 2011-05-26 | $42.21 | $367.77 | 41,400 | — | — |
| 2011-05-25 | $42.41 | $369.51 | 50,400 | — | — |
| 2011-05-24 | $41.91 | $365.16 | 53,500 | — | — |
| 2011-05-23 | $41.60 | $362.46 | 33,200 | — | — |
| 2011-05-20 | $42.06 | $366.46 | 33,500 | — | — |
| 2011-05-19 | $42.20 | $367.68 | 22,600 | — | — |
| 2011-05-18 | $42.42 | $369.60 | 27,400 | — | — |
| 2011-05-17 | $42.05 | $366.38 | 37,400 | — | — |
| 2011-05-16 | $42.49 | $370.21 | 41,700 | — | — |
| 2011-05-13 | $42.67 | $371.78 | 34,100 | — | — |
| 2011-05-12 | $43.28 | $377.09 | 16,000 | — | — |
| 2011-05-11 | $42.62 | $371.34 | 55,900 | — | — |
| 2011-05-10 | $43.15 | $375.96 | 30,000 | — | — |
| 2011-05-09 | $42.49 | $370.21 | 25,000 | — | — |
| 2011-05-06 | $42.24 | $368.03 | 31,700 | — | — |
| 2011-05-05 | $42.70 | $372.04 | 34,200 | — | — |
| 2011-05-04 | $42.77 | $372.65 | 53,000 | — | — |
| 2011-05-03 | $43.07 | $375.26 | 51,000 | — | — |
| 2011-05-02 | $43.36 | $377.79 | 49,000 | — | — |
| 2011-04-29 | $43.11 | $375.61 | 32,000 | — | — |
| 2011-04-28 | $43.38 | $377.96 | 20,900 | — | — |
| 2011-04-27 | $43.23 | $376.66 | 40,600 | — | — |
| 2011-04-26 | $42.57 | $370.91 | 39,700 | — | — |
| 2011-04-25 | $42.10 | $366.81 | 39,200 | — | — |
| 2011-04-21 | $42.74 | $372.39 | 27,800 | — | — |
| 2011-04-20 | $42.67 | $371.78 | 32,000 | — | — |
| 2011-04-19 | $42.04 | $366.29 | 21,700 | — | — |
| 2011-04-18 | $41.82 | $364.37 | 28,800 | — | — |
| 2011-04-15 | $42.11 | $366.90 | 53,800 | — | — |
| 2011-04-14 | $41.50 | $361.58 | 31,000 | — | — |
| 2011-04-13 | $40.85 | $355.92 | 33,800 | — | — |
| 2011-04-12 | $41.06 | $357.75 | 62,700 | — | — |
| 2011-04-11 | $41.21 | $359.06 | 25,300 | — | — |
| 2011-04-08 | $41.21 | $359.06 | 39,900 | — | — |
| 2011-04-07 | $41.75 | $363.76 | 39,900 | — | — |
| 2011-04-06 | $42.38 | $369.25 | 80,100 | — | — |
| 2011-04-05 | $41.65 | $362.89 | 51,700 | — | — |
| 2011-04-04 | $40.93 | $356.62 | 59,600 | — | — |
| 2011-04-01 | $40.71 | $354.70 | 56,100 | — | — |
| 2011-03-31 | $40.53 | $353.13 | 51,800 | — | — |
| 2011-03-30 | $39.93 | $347.91 | 69,200 | — | — |
| 2011-03-29 | $39.14 | $341.02 | 27,100 | — | — |
| 2011-03-28 | $39.30 | $342.42 | 26,600 | — | — |
| 2011-03-25 | $39.06 | $340.33 | 65,200 | — | — |
| 2011-03-24 | $39.02 | $339.98 | 34,200 | — | — |
| 2011-03-23 | $38.74 | $337.54 | 40,400 | — | — |
| 2011-03-22 | $38.77 | $337.80 | 31,300 | — | — |
| 2011-03-21 | $38.85 | $338.50 | 53,000 | — | — |
| 2011-03-18 | $38.92 | $339.11 | 93,900 | — | — |
| 2011-03-17 | $38.42 | $334.75 | 37,500 | — | — |
| 2011-03-16 | $38.31 | $333.79 | 68,300 | — | — |
| 2011-03-15 | $38.56 | $335.97 | 48,600 | — | — |
| 2011-03-14 | $38.63 | $336.58 | 66,000 | — | — |
| 2011-03-11 | $39.87 | $342.11 | 60,600 | — | — |
| 2011-03-10 | $39.20 | $336.36 | 65,300 | — | — |
| 2011-03-09 | $39.54 | $339.28 | 51,100 | — | — |
| 2011-03-08 | $39.73 | $340.91 | 42,900 | — | — |
| 2011-03-07 | $39.39 | $337.99 | 33,800 | — | — |
| 2011-03-04 | $39.75 | $341.08 | 27,400 | — | — |
| 2011-03-03 | $39.77 | $341.25 | 51,900 | — | — |
| 2011-03-02 | $39.04 | $334.99 | 23,400 | — | — |
| 2011-03-01 | $39.42 | $338.25 | 62,700 | — | — |
| 2011-02-28 | $39.77 | $341.25 | 119,900 | — | — |
| 2011-02-25 | $38.69 | $331.99 | 57,500 | — | — |
| 2011-02-24 | $37.76 | $324.01 | 51,200 | — | — |
| 2011-02-23 | $37.28 | $319.89 | 48,800 | — | — |
| 2011-02-22 | $37.72 | $323.66 | 27,700 | — | — |
| 2011-02-18 | $37.81 | $324.44 | 30,500 | — | — |
| 2011-02-17 | $37.34 | $320.40 | 33,400 | — | — |
| 2011-02-16 | $37.19 | $319.12 | 18,100 | — | — |
| 2011-02-15 | $37.16 | $318.86 | 44,100 | — | — |
| 2011-02-14 | $37.46 | $321.43 | 24,800 | — | — |
| 2011-02-11 | $37.32 | $320.23 | 31,900 | — | — |
| 2011-02-10 | $36.87 | $316.37 | 19,800 | — | — |
| 2011-02-09 | $36.95 | $317.06 | 26,200 | — | — |
| 2011-02-08 | $36.85 | $316.20 | 23,800 | — | — |
| 2011-02-07 | $36.65 | $314.48 | 20,000 | — | — |
| 2011-02-04 | $36.38 | $312.16 | 26,900 | — | — |
| 2011-02-03 | $36.55 | $313.62 | 22,500 | — | — |
| 2011-02-02 | $36.52 | $313.37 | 25,300 | — | — |
| 2011-02-01 | $36.43 | $312.59 | 41,400 | — | — |
| 2011-01-31 | $36.35 | $311.91 | 63,800 | — | — |
| 2011-01-28 | $36.10 | $309.76 | 61,000 | — | — |
| 2011-01-27 | $36.80 | $315.77 | 42,900 | — | — |
| 2011-01-26 | $36.59 | $313.97 | 28,500 | — | — |
| 2011-01-25 | $36.75 | $315.34 | 52,300 | — | — |
| 2011-01-24 | $36.48 | $313.02 | 45,800 | — | — |
| 2011-01-21 | $36.04 | $309.25 | 57,400 | — | — |
| 2011-01-20 | $36.27 | $311.22 | 48,700 | — | — |
| 2011-01-19 | $36.33 | $311.74 | 41,200 | — | — |
| 2011-01-18 | $36.52 | $313.37 | 40,800 | — | — |
| 2011-01-14 | $36.51 | $313.28 | 18,700 | — | — |
| 2011-01-13 | $36.42 | $312.51 | 30,100 | — | — |
| 2011-01-12 | $36.44 | $312.68 | 32,000 | — | — |
| 2011-01-11 | $36.60 | $314.05 | 52,300 | — | — |
| 2011-01-10 | $36.44 | $312.68 | 54,700 | — | — |
| 2011-01-07 | $36.54 | $313.54 | 31,700 | — | — |
| 2011-01-06 | $36.68 | $314.74 | 27,700 | — | — |
| 2011-01-05 | $36.93 | $316.88 | 50,700 | — | — |
| 2011-01-04 | $36.62 | $314.22 | 57,600 | — | — |
| 2011-01-03 | $36.96 | $317.14 | 59,800 | — | — |