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
- 1995-01-25 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 | $37.00 | $37.90 | 299,000 | — | — |
| 2011-12-29 | $37.66 | $38.41 | 207,100 | — | — |
| 2011-12-28 | $36.91 | $37.65 | 399,300 | — | — |
| 2011-12-27 | $38.04 | $38.80 | 217,900 | — | — |
| 2011-12-23 | $37.67 | $38.42 | 297,100 | — | — |
| 2011-12-22 | $37.57 | $38.32 | 415,600 | — | — |
| 2011-12-21 | $37.45 | $38.20 | 662,900 | — | — |
| 2011-12-20 | $37.19 | $37.93 | 724,200 | — | — |
| 2011-12-19 | $35.18 | $35.88 | 772,200 | — | — |
| 2011-12-16 | $34.98 | $35.68 | 1,633,500 | — | — |
| 2011-12-15 | $35.05 | $35.75 | 606,000 | — | — |
| 2011-12-14 | $34.81 | $35.50 | 1,006,700 | — | — |
| 2011-12-13 | $34.99 | $35.69 | 842,500 | — | — |
| 2011-12-12 | $36.28 | $37.00 | 499,000 | — | — |
| 2011-12-09 | $36.86 | $37.60 | 651,600 | — | — |
| 2011-12-08 | $35.42 | $36.13 | 535,600 | — | — |
| 2011-12-07 | $35.97 | $36.69 | 484,700 | — | — |
| 2011-12-06 | $35.88 | $36.60 | 565,600 | — | — |
| 2011-12-05 | $36.47 | $37.20 | 502,800 | — | — |
| 2011-12-02 | $36.00 | $36.72 | 462,700 | — | — |
| 2011-12-01 | $36.00 | $36.72 | 561,800 | — | — |
| 2011-11-30 | $35.95 | $36.67 | 1,053,500 | — | — |
| 2011-11-29 | $34.44 | $35.13 | 338,400 | — | — |
| 2011-11-28 | $34.05 | $34.73 | 600,100 | — | — |
| 2011-11-25 | $32.47 | $33.12 | 335,400 | — | — |
| 2011-11-23 | $33.33 | $33.99 | 533,700 | — | — |
| 2011-11-22 | $34.20 | $34.88 | 426,400 | — | — |
| 2011-11-21 | $34.60 | $35.29 | 627,000 | — | — |
| 2011-11-18 | $35.19 | $35.89 | 617,700 | — | — |
| 2011-11-17 | $35.02 | $35.72 | 858,900 | — | — |
| 2011-11-16 | $35.83 | $36.54 | 787,500 | — | — |
| 2011-11-15 | $37.00 | $37.74 | 1,014,700 | — | — |
| 2011-11-14 | $36.15 | $36.87 | 529,900 | — | — |
| 2011-11-11 | $36.14 | $36.86 | 522,200 | — | — |
| 2011-11-10 | $35.47 | $36.18 | 571,300 | — | — |
| 2011-11-09 | $35.46 | $36.17 | 1,286,200 | — | — |
| 2011-11-08 | $35.89 | $36.61 | 1,079,000 | — | — |
| 2011-11-07 | $35.32 | $36.02 | 621,000 | — | — |
| 2011-11-04 | $35.26 | $35.96 | 409,100 | — | — |
| 2011-11-03 | $35.51 | $36.22 | 725,400 | — | — |
| 2011-11-02 | $34.63 | $35.32 | 572,500 | — | — |
| 2011-11-01 | $33.78 | $34.45 | 1,073,600 | — | — |
| 2011-10-31 | $34.15 | $34.83 | 619,000 | — | — |
| 2011-10-28 | $34.62 | $35.31 | 408,000 | — | — |
| 2011-10-27 | $35.17 | $35.87 | 1,113,200 | — | — |
| 2011-10-26 | $33.43 | $34.10 | 674,500 | — | — |
| 2011-10-25 | $32.84 | $33.49 | 1,650,300 | — | — |
| 2011-10-24 | $32.21 | $32.85 | 1,116,700 | — | — |
| 2011-10-21 | $31.44 | $32.07 | 436,600 | — | — |
| 2011-10-20 | $30.51 | $31.12 | 586,800 | — | — |
| 2011-10-19 | $30.36 | $30.97 | 429,000 | — | — |
| 2011-10-18 | $30.83 | $31.44 | 765,700 | — | — |
| 2011-10-17 | $30.17 | $30.77 | 351,900 | — | — |
| 2011-10-14 | $31.19 | $31.81 | 285,200 | — | — |
| 2011-10-13 | $30.61 | $31.22 | 339,500 | — | — |
| 2011-10-12 | $30.81 | $31.42 | 562,700 | — | — |
| 2011-10-11 | $30.46 | $31.07 | 590,300 | — | — |
| 2011-10-10 | $30.07 | $30.67 | 724,300 | — | — |
| 2011-10-07 | $29.12 | $29.70 | 1,277,400 | — | — |
| 2011-10-06 | $28.83 | $29.40 | 673,900 | — | — |
| 2011-10-05 | $28.22 | $28.78 | 598,300 | — | — |
| 2011-10-04 | $27.81 | $28.20 | 1,041,300 | — | — |
| 2011-10-03 | $26.03 | $26.40 | 697,800 | — | — |
| 2011-09-30 | $27.45 | $27.84 | 598,800 | — | — |
| 2011-09-29 | $28.05 | $28.44 | 871,500 | — | — |
| 2011-09-28 | $26.69 | $27.07 | 477,800 | — | — |
| 2011-09-27 | $27.86 | $28.25 | 508,400 | — | — |
| 2011-09-26 | $27.59 | $27.98 | 712,400 | — | — |
| 2011-09-23 | $26.62 | $26.99 | 728,100 | — | — |
| 2011-09-22 | $26.58 | $26.95 | 647,900 | — | — |
| 2011-09-21 | $27.23 | $27.61 | 467,700 | — | — |
| 2011-09-20 | $28.46 | $28.86 | 777,900 | — | — |
| 2011-09-19 | $28.66 | $29.06 | 500,600 | — | — |
| 2011-09-16 | $29.00 | $29.41 | 970,200 | — | — |
| 2011-09-15 | $29.11 | $29.52 | 684,500 | — | — |
| 2011-09-14 | $28.69 | $29.09 | 644,400 | — | — |
| 2011-09-13 | $27.92 | $28.31 | 1,109,400 | — | — |
| 2011-09-12 | $27.59 | $27.98 | 644,200 | — | — |
| 2011-09-09 | $27.06 | $27.44 | 836,100 | — | — |
| 2011-09-08 | $27.17 | $27.55 | 411,500 | — | — |
| 2011-09-07 | $27.92 | $28.31 | 829,000 | — | — |
| 2011-09-06 | $25.87 | $26.23 | 428,600 | — | — |
| 2011-09-02 | $26.01 | $26.38 | 659,000 | — | — |
| 2011-09-01 | $27.66 | $28.05 | 759,700 | — | — |
| 2011-08-31 | $28.18 | $28.58 | 578,000 | — | — |
| 2011-08-30 | $27.78 | $28.17 | 539,500 | — | — |
| 2011-08-29 | $27.47 | $27.86 | 550,400 | — | — |
| 2011-08-26 | $26.68 | $27.06 | 693,900 | — | — |
| 2011-08-25 | $25.81 | $26.17 | 797,100 | — | — |
| 2011-08-24 | $25.77 | $26.13 | 661,400 | — | — |
| 2011-08-23 | $25.07 | $25.42 | 988,700 | — | — |
| 2011-08-22 | $23.74 | $24.07 | 824,500 | — | — |
| 2011-08-19 | $23.17 | $23.50 | 766,300 | — | — |
| 2011-08-18 | $23.60 | $23.93 | 816,000 | — | — |
| 2011-08-17 | $24.26 | $24.60 | 687,500 | — | — |
| 2011-08-16 | $24.31 | $24.65 | 598,500 | — | — |
| 2011-08-15 | $24.71 | $25.06 | 711,400 | — | — |
| 2011-08-12 | $23.69 | $24.02 | 724,300 | — | — |
| 2011-08-11 | $23.89 | $24.23 | 964,900 | — | — |
| 2011-08-10 | $22.29 | $22.60 | 901,800 | — | — |
| 2011-08-09 | $23.02 | $23.34 | 1,553,200 | — | — |
| 2011-08-08 | $22.13 | $22.44 | 1,762,200 | — | — |
| 2011-08-05 | $24.34 | $24.68 | 1,388,900 | — | — |
| 2011-08-04 | $24.66 | $25.01 | 965,700 | — | — |
| 2011-08-03 | $25.99 | $26.36 | 866,200 | — | — |
| 2011-08-02 | $25.73 | $26.09 | 814,800 | — | — |
| 2011-08-01 | $26.77 | $27.15 | 713,500 | — | — |
| 2011-07-29 | $27.05 | $27.43 | 644,900 | — | — |
| 2011-07-28 | $26.73 | $27.11 | 575,400 | — | — |
| 2011-07-27 | $27.14 | $27.52 | 785,700 | — | — |
| 2011-07-26 | $27.90 | $28.29 | 2,188,500 | — | — |
| 2011-07-25 | $29.93 | $30.35 | 781,600 | — | — |
| 2011-07-22 | $30.17 | $30.59 | 534,800 | — | — |
| 2011-07-21 | $31.34 | $31.78 | 347,200 | — | — |
| 2011-07-20 | $30.80 | $31.23 | 360,100 | — | — |
| 2011-07-19 | $31.01 | $31.45 | 397,500 | — | — |
| 2011-07-18 | $30.16 | $30.58 | 375,500 | — | — |
| 2011-07-15 | $30.54 | $30.97 | 346,800 | — | — |
| 2011-07-14 | $30.34 | $30.77 | 428,000 | — | — |
| 2011-07-13 | $31.05 | $31.49 | 374,500 | — | — |
| 2011-07-12 | $31.22 | $31.66 | 358,700 | — | — |
| 2011-07-11 | $31.63 | $32.08 | 478,700 | — | — |
| 2011-07-08 | $31.81 | $32.26 | 286,300 | — | — |
| 2011-07-07 | $32.01 | $32.46 | 305,000 | — | — |
| 2011-07-06 | $31.31 | $31.75 | 207,300 | — | — |
| 2011-07-05 | $31.13 | $31.57 | 234,800 | — | — |
| 2011-07-01 | $31.12 | $31.56 | 305,400 | — | — |
| 2011-06-30 | $30.56 | $30.99 | 415,400 | — | — |
| 2011-06-29 | $30.33 | $30.76 | 503,800 | — | — |
| 2011-06-28 | $30.18 | $30.44 | 447,600 | — | — |
| 2011-06-27 | $29.39 | $29.65 | 425,800 | — | — |
| 2011-06-24 | $29.22 | $29.47 | 1,158,000 | — | — |
| 2011-06-23 | $29.16 | $29.41 | 698,900 | — | — |
| 2011-06-22 | $29.13 | $29.38 | 424,200 | — | — |
| 2011-06-21 | $29.66 | $29.92 | 402,200 | — | — |
| 2011-06-20 | $29.19 | $29.44 | 499,100 | — | — |
| 2011-06-17 | $28.80 | $29.05 | 870,600 | — | — |
| 2011-06-16 | $28.18 | $28.43 | 407,000 | — | — |
| 2011-06-15 | $28.29 | $28.54 | 445,200 | — | — |
| 2011-06-14 | $29.02 | $29.27 | 387,300 | — | — |
| 2011-06-13 | $28.51 | $28.76 | 470,600 | — | — |
| 2011-06-10 | $28.19 | $28.44 | 616,700 | — | — |
| 2011-06-09 | $28.92 | $29.17 | 770,700 | — | — |
| 2011-06-08 | $28.53 | $28.78 | 1,052,200 | — | — |
| 2011-06-07 | $29.37 | $29.63 | 627,300 | — | — |
| 2011-06-06 | $29.53 | $29.79 | 473,400 | — | — |
| 2011-06-03 | $30.27 | $30.53 | 387,700 | — | — |
| 2011-06-02 | $31.01 | $31.28 | 259,900 | — | — |
| 2011-06-01 | $31.12 | $31.39 | 498,700 | — | — |
| 2011-05-31 | $32.46 | $32.74 | 601,900 | — | — |
| 2011-05-27 | $32.07 | $32.35 | 296,500 | — | — |
| 2011-05-26 | $31.58 | $31.85 | 376,700 | — | — |
| 2011-05-25 | $31.31 | $31.58 | 510,500 | — | — |
| 2011-05-24 | $31.17 | $31.44 | 382,900 | — | — |
| 2011-05-23 | $31.30 | $31.57 | 518,000 | — | — |
| 2011-05-20 | $31.48 | $31.75 | 644,600 | — | — |
| 2011-05-19 | $32.15 | $32.43 | 427,700 | — | — |
| 2011-05-18 | $32.02 | $32.30 | 580,600 | — | — |
| 2011-05-17 | $31.29 | $31.56 | 563,400 | — | — |
| 2011-05-16 | $30.68 | $30.95 | 462,700 | — | — |
| 2011-05-13 | $31.62 | $31.90 | 387,300 | — | — |
| 2011-05-12 | $32.07 | $32.35 | 702,000 | — | — |
| 2011-05-11 | $31.10 | $31.37 | 421,500 | — | — |
| 2011-05-10 | $31.33 | $31.60 | 387,300 | — | — |
| 2011-05-09 | $30.76 | $31.03 | 490,100 | — | — |
| 2011-05-06 | $30.60 | $30.87 | 594,100 | — | — |
| 2011-05-05 | $30.69 | $30.96 | 805,600 | — | — |
| 2011-05-04 | $30.70 | $30.97 | 673,100 | — | — |
| 2011-05-03 | $30.88 | $31.15 | 1,000,000 | — | — |
| 2011-05-02 | $30.32 | $30.58 | 607,700 | — | — |
| 2011-04-29 | $30.45 | $30.71 | 687,000 | — | — |
| 2011-04-28 | $30.52 | $30.79 | 707,200 | — | — |
| 2011-04-27 | $30.30 | $30.56 | 708,800 | — | — |
| 2011-04-26 | $30.21 | $30.47 | 2,704,100 | — | — |
| 2011-04-25 | $34.52 | $34.82 | 614,400 | — | — |
| 2011-04-21 | $34.31 | $34.61 | 386,700 | — | — |
| 2011-04-20 | $34.38 | $34.68 | 383,500 | — | — |
| 2011-04-19 | $33.91 | $34.20 | 307,700 | — | — |
| 2011-04-18 | $34.20 | $34.50 | 564,400 | — | — |
| 2011-04-15 | $34.38 | $34.68 | 672,200 | — | — |
| 2011-04-14 | $34.21 | $34.51 | 466,000 | — | — |
| 2011-04-13 | $34.68 | $34.98 | 336,500 | — | — |
| 2011-04-12 | $34.64 | $34.94 | 545,700 | — | — |
| 2011-04-11 | $34.92 | $35.22 | 397,700 | — | — |
| 2011-04-08 | $35.08 | $35.39 | 442,900 | — | — |
| 2011-04-07 | $35.84 | $36.15 | 641,400 | — | — |
| 2011-04-06 | $35.70 | $36.01 | 369,000 | — | — |
| 2011-04-05 | $35.41 | $35.72 | 499,000 | — | — |
| 2011-04-04 | $34.85 | $35.15 | 407,600 | — | — |
| 2011-04-01 | $35.08 | $35.32 | 350,400 | — | — |
| 2011-03-31 | $34.91 | $35.15 | 390,800 | — | — |
| 2011-03-30 | $35.20 | $35.45 | 467,900 | — | — |
| 2011-03-29 | $34.44 | $34.68 | 525,100 | — | — |
| 2011-03-28 | $33.90 | $34.14 | 503,300 | — | — |
| 2011-03-25 | $34.31 | $34.55 | 591,900 | — | — |
| 2011-03-24 | $33.98 | $34.22 | 607,800 | — | — |
| 2011-03-23 | $33.65 | $33.88 | 465,600 | — | — |
| 2011-03-22 | $33.70 | $33.94 | 397,800 | — | — |
| 2011-03-21 | $33.94 | $34.18 | 425,100 | — | — |
| 2011-03-18 | $33.10 | $33.33 | 1,856,300 | — | — |
| 2011-03-17 | $33.17 | $33.40 | 709,300 | — | — |
| 2011-03-16 | $32.25 | $32.47 | 782,900 | — | — |
| 2011-03-15 | $32.23 | $32.45 | 782,900 | — | — |
| 2011-03-14 | $32.63 | $32.86 | 511,000 | — | — |
| 2011-03-11 | $33.49 | $33.72 | 400,800 | — | — |
| 2011-03-10 | $33.48 | $33.71 | 614,600 | — | — |
| 2011-03-09 | $34.37 | $34.61 | 722,500 | — | — |
| 2011-03-08 | $34.17 | $34.41 | 646,000 | — | — |
| 2011-03-07 | $32.79 | $33.02 | 634,200 | — | — |
| 2011-03-04 | $33.23 | $33.46 | 604,700 | — | — |
| 2011-03-03 | $33.88 | $34.12 | 625,800 | — | — |
| 2011-03-02 | $32.93 | $33.16 | 680,000 | — | — |
| 2011-03-01 | $31.91 | $32.13 | 978,800 | — | — |
| 2011-02-28 | $33.06 | $33.29 | 581,900 | — | — |
| 2011-02-25 | $32.95 | $33.18 | 951,500 | — | — |
| 2011-02-24 | $32.14 | $32.36 | 734,800 | — | — |
| 2011-02-23 | $32.22 | $32.44 | 648,300 | — | — |
| 2011-02-22 | $33.26 | $33.49 | 643,400 | — | — |
| 2011-02-18 | $33.21 | $33.44 | 549,300 | — | — |
| 2011-02-17 | $33.58 | $33.81 | 609,300 | — | — |
| 2011-02-16 | $33.29 | $33.52 | 556,800 | — | — |
| 2011-02-15 | $32.04 | $32.26 | 317,300 | — | — |
| 2011-02-14 | $32.43 | $32.66 | 231,800 | — | — |
| 2011-02-11 | $32.67 | $32.90 | 309,200 | — | — |
| 2011-02-10 | $32.19 | $32.41 | 400,000 | — | — |
| 2011-02-09 | $32.44 | $32.67 | 470,200 | — | — |
| 2011-02-08 | $32.79 | $33.02 | 483,800 | — | — |
| 2011-02-07 | $32.25 | $32.47 | 393,900 | — | — |
| 2011-02-04 | $32.29 | $32.52 | 624,700 | — | — |
| 2011-02-03 | $31.90 | $32.12 | 518,500 | — | — |
| 2011-02-02 | $31.27 | $31.49 | 520,400 | — | — |
| 2011-02-01 | $31.67 | $31.89 | 898,800 | — | — |
| 2011-01-31 | $29.74 | $29.95 | 863,100 | — | — |
| 2011-01-28 | $29.91 | $30.12 | 509,500 | — | — |
| 2011-01-27 | $30.89 | $31.11 | 371,600 | — | — |
| 2011-01-26 | $30.61 | $30.82 | 655,100 | — | — |
| 2011-01-25 | $29.95 | $30.16 | 792,900 | — | — |
| 2011-01-24 | $29.55 | $29.76 | 311,900 | — | — |
| 2011-01-21 | $29.49 | $29.70 | 429,500 | — | — |
| 2011-01-20 | $29.97 | $30.18 | 634,200 | — | — |
| 2011-01-19 | $28.93 | $29.13 | 723,500 | — | — |
| 2011-01-18 | $29.88 | $30.09 | 844,700 | — | — |
| 2011-01-14 | $30.21 | $30.42 | 469,600 | — | — |
| 2011-01-13 | $30.70 | $30.91 | 327,800 | — | — |
| 2011-01-12 | $30.43 | $30.64 | 411,400 | — | — |
| 2011-01-11 | $30.32 | $30.53 | 546,900 | — | — |
| 2011-01-10 | $30.39 | $30.60 | 416,100 | — | — |
| 2011-01-07 | $29.99 | $30.20 | 552,100 | — | — |
| 2011-01-06 | $30.06 | $30.27 | 924,000 | — | — |
| 2011-01-05 | $31.43 | $31.65 | 505,100 | — | — |
| 2011-01-04 | $31.36 | $31.58 | 762,000 | — | — |
| 2011-01-03 | $32.49 | $32.72 | 753,800 | — | — |