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
- 1995-06-16 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 | $34.97 | $36.19 | 470,600 | — | — |
| 2011-12-29 | $34.66 | $35.86 | 273,000 | — | — |
| 2011-12-28 | $33.97 | $35.16 | 328,200 | — | — |
| 2011-12-27 | $34.54 | $35.74 | 329,200 | — | — |
| 2011-12-23 | $34.60 | $35.80 | 355,800 | — | — |
| 2011-12-22 | $34.00 | $35.18 | 307,200 | — | — |
| 2011-12-21 | $33.88 | $35.06 | 367,600 | — | — |
| 2011-12-20 | $33.56 | $34.73 | 663,600 | — | — |
| 2011-12-19 | $32.79 | $33.93 | 476,600 | — | — |
| 2011-12-16 | $33.81 | $34.98 | 1,269,800 | — | — |
| 2011-12-15 | $32.46 | $33.59 | 592,200 | — | — |
| 2011-12-14 | $32.30 | $33.42 | 886,000 | — | — |
| 2011-12-13 | $33.15 | $34.30 | 455,800 | — | — |
| 2011-12-12 | $33.86 | $35.03 | 401,400 | — | — |
| 2011-12-09 | $34.51 | $35.71 | 170,600 | — | — |
| 2011-12-08 | $33.33 | $34.49 | 368,400 | — | — |
| 2011-12-07 | $34.42 | $35.62 | 498,000 | — | — |
| 2011-12-06 | $34.42 | $35.61 | 403,600 | — | — |
| 2011-12-05 | $34.99 | $36.21 | 407,200 | — | — |
| 2011-12-02 | $34.60 | $35.80 | 463,000 | — | — |
| 2011-12-01 | $34.26 | $35.45 | 559,800 | — | — |
| 2011-11-30 | $34.13 | $35.31 | 647,400 | — | — |
| 2011-11-29 | $32.07 | $33.18 | 360,800 | — | — |
| 2011-11-28 | $31.78 | $32.88 | 429,800 | — | — |
| 2011-11-25 | $30.62 | $31.68 | 158,400 | — | — |
| 2011-11-23 | $31.16 | $32.24 | 474,000 | — | — |
| 2011-11-22 | $31.97 | $33.08 | 661,600 | — | — |
| 2011-11-21 | $32.10 | $33.21 | 568,000 | — | — |
| 2011-11-18 | $33.33 | $34.49 | 431,000 | — | — |
| 2011-11-17 | $33.75 | $34.92 | 782,000 | — | — |
| 2011-11-16 | $33.47 | $34.63 | 287,400 | — | — |
| 2011-11-15 | $34.03 | $35.21 | 395,000 | — | — |
| 2011-11-14 | $33.70 | $34.87 | 306,800 | — | — |
| 2011-11-11 | $33.99 | $35.16 | 580,200 | — | — |
| 2011-11-10 | $33.17 | $34.31 | 426,200 | — | — |
| 2011-11-09 | $32.74 | $33.87 | 315,400 | — | — |
| 2011-11-08 | $34.29 | $35.46 | 375,200 | — | — |
| 2011-11-07 | $33.93 | $35.09 | 484,000 | — | — |
| 2011-11-04 | $33.70 | $34.85 | 508,200 | — | — |
| 2011-11-03 | $33.62 | $34.77 | 1,116,800 | — | — |
| 2011-11-02 | $33.22 | $34.35 | 570,000 | — | — |
| 2011-11-01 | $32.79 | $33.92 | 785,600 | — | — |
| 2011-10-31 | $33.59 | $34.74 | 307,200 | — | — |
| 2011-10-28 | $34.60 | $35.78 | 375,600 | — | — |
| 2011-10-27 | $34.47 | $35.65 | 898,000 | — | — |
| 2011-10-26 | $32.97 | $34.11 | 737,400 | — | — |
| 2011-10-25 | $33.42 | $34.57 | 952,400 | — | — |
| 2011-10-24 | $31.94 | $33.03 | 503,600 | — | — |
| 2011-10-21 | $30.73 | $31.78 | 286,800 | — | — |
| 2011-10-20 | $29.52 | $30.53 | 385,800 | — | — |
| 2011-10-19 | $29.16 | $30.15 | 299,800 | — | — |
| 2011-10-18 | $30.00 | $31.02 | 300,000 | — | — |
| 2011-10-17 | $29.01 | $30.00 | 461,400 | — | — |
| 2011-10-14 | $29.65 | $30.66 | 344,200 | — | — |
| 2011-10-13 | $28.91 | $29.90 | 639,000 | — | — |
| 2011-10-12 | $29.50 | $30.51 | 578,000 | — | — |
| 2011-10-11 | $29.13 | $30.12 | 376,400 | — | — |
| 2011-10-10 | $29.04 | $30.03 | 270,400 | — | — |
| 2011-10-07 | $27.87 | $28.82 | 524,600 | — | — |
| 2011-10-06 | $28.59 | $29.57 | 550,000 | — | — |
| 2011-10-05 | $27.68 | $28.63 | 370,800 | — | — |
| 2011-10-04 | $26.64 | $27.55 | 573,400 | — | — |
| 2011-10-03 | $25.08 | $25.93 | 707,600 | — | — |
| 2011-09-30 | $26.43 | $27.34 | 510,000 | — | — |
| 2011-09-29 | $27.73 | $28.68 | 330,600 | — | — |
| 2011-09-28 | $26.95 | $27.87 | 407,600 | — | — |
| 2011-09-27 | $28.40 | $29.37 | 392,400 | — | — |
| 2011-09-26 | $27.62 | $28.57 | 386,000 | — | — |
| 2011-09-23 | $26.84 | $27.76 | 361,000 | — | — |
| 2011-09-22 | $26.61 | $27.52 | 382,400 | — | — |
| 2011-09-21 | $27.59 | $28.54 | 603,200 | — | — |
| 2011-09-20 | $28.96 | $29.95 | 346,800 | — | — |
| 2011-09-19 | $29.76 | $30.78 | 425,400 | — | — |
| 2011-09-16 | $30.23 | $31.26 | 533,400 | — | — |
| 2011-09-15 | $30.34 | $31.38 | 359,000 | — | — |
| 2011-09-14 | $29.83 | $30.85 | 447,600 | — | — |
| 2011-09-13 | $28.95 | $29.94 | 413,600 | — | — |
| 2011-09-12 | $28.09 | $29.05 | 300,400 | — | — |
| 2011-09-09 | $28.14 | $29.10 | 431,800 | — | — |
| 2011-09-08 | $29.23 | $30.23 | 370,400 | — | — |
| 2011-09-07 | $29.48 | $30.49 | 313,200 | — | — |
| 2011-09-06 | $28.49 | $29.46 | 327,800 | — | — |
| 2011-09-02 | $28.62 | $29.60 | 299,800 | — | — |
| 2011-09-01 | $29.56 | $30.57 | 470,400 | — | — |
| 2011-08-31 | $30.45 | $31.49 | 523,800 | — | — |
| 2011-08-30 | $30.64 | $31.69 | 486,600 | — | — |
| 2011-08-29 | $30.29 | $31.32 | 283,600 | — | — |
| 2011-08-26 | $28.98 | $29.97 | 629,400 | — | — |
| 2011-08-25 | $27.78 | $28.73 | 553,200 | — | — |
| 2011-08-24 | $28.32 | $29.29 | 667,800 | — | — |
| 2011-08-23 | $27.76 | $28.71 | 616,200 | — | — |
| 2011-08-22 | $26.22 | $27.11 | 564,600 | — | — |
| 2011-08-19 | $26.24 | $27.13 | 693,000 | — | — |
| 2011-08-18 | $26.57 | $27.48 | 624,600 | — | — |
| 2011-08-17 | $28.02 | $28.98 | 426,000 | — | — |
| 2011-08-16 | $28.30 | $29.27 | 827,800 | — | — |
| 2011-08-15 | $28.81 | $29.79 | 972,600 | — | — |
| 2011-08-12 | $28.49 | $29.45 | 879,200 | — | — |
| 2011-08-11 | $28.47 | $29.43 | 541,000 | — | — |
| 2011-08-10 | $27.03 | $27.94 | 1,073,400 | — | — |
| 2011-08-09 | $27.98 | $28.92 | 1,408,800 | — | — |
| 2011-08-08 | $25.92 | $26.79 | 1,503,400 | — | — |
| 2011-08-05 | $28.70 | $29.66 | 1,973,400 | — | — |
| 2011-08-04 | $28.91 | $29.88 | 1,345,600 | — | — |
| 2011-08-03 | $31.38 | $32.44 | 1,185,400 | — | — |
| 2011-08-02 | $31.21 | $32.26 | 889,800 | — | — |
| 2011-08-01 | $32.57 | $33.67 | 830,400 | — | — |
| 2011-07-29 | $32.26 | $33.35 | 692,000 | — | — |
| 2011-07-28 | $32.49 | $33.59 | 890,200 | — | — |
| 2011-07-27 | $32.83 | $33.94 | 915,800 | — | — |
| 2011-07-26 | $33.97 | $35.12 | 1,005,600 | — | — |
| 2011-07-25 | $33.58 | $34.71 | 697,200 | — | — |
| 2011-07-22 | $33.38 | $34.51 | 432,000 | — | — |
| 2011-07-21 | $33.20 | $34.32 | 543,600 | — | — |
| 2011-07-20 | $32.72 | $33.82 | 619,200 | — | — |
| 2011-07-19 | $32.69 | $33.79 | 1,049,000 | — | — |
| 2011-07-18 | $31.68 | $32.75 | 843,600 | — | — |
| 2011-07-15 | $31.66 | $32.72 | 1,087,000 | — | — |
| 2011-07-14 | $31.34 | $32.40 | 1,152,800 | — | — |
| 2011-07-13 | $32.22 | $33.31 | 497,600 | — | — |
| 2011-07-12 | $32.31 | $33.40 | 535,400 | — | — |
| 2011-07-11 | $32.63 | $33.73 | 1,656,600 | — | — |
| 2011-07-08 | $34.40 | $35.56 | 546,200 | — | — |
| 2011-07-07 | $34.40 | $35.57 | 713,200 | — | — |
| 2011-07-06 | $33.97 | $35.12 | 645,400 | — | — |
| 2011-07-05 | $33.52 | $34.65 | 505,400 | — | — |
| 2011-07-01 | $33.65 | $34.79 | 409,400 | — | — |
| 2011-06-30 | $32.86 | $33.97 | 416,000 | — | — |
| 2011-06-29 | $32.61 | $33.71 | 319,800 | — | — |
| 2011-06-28 | $32.56 | $33.66 | 344,200 | — | — |
| 2011-06-27 | $32.14 | $33.22 | 272,000 | — | — |
| 2011-06-24 | $32.11 | $33.19 | 1,338,400 | — | — |
| 2011-06-23 | $32.59 | $33.69 | 843,400 | — | — |
| 2011-06-22 | $32.42 | $33.52 | 380,400 | — | — |
| 2011-06-21 | $32.81 | $33.91 | 215,800 | — | — |
| 2011-06-20 | $31.99 | $33.06 | 422,400 | — | — |
| 2011-06-17 | $31.39 | $32.45 | 552,200 | — | — |
| 2011-06-16 | $31.18 | $32.23 | 449,800 | — | — |
| 2011-06-15 | $31.23 | $32.28 | 360,600 | — | — |
| 2011-06-14 | $32.12 | $33.20 | 310,400 | — | — |
| 2011-06-13 | $31.19 | $32.24 | 439,200 | — | — |
| 2011-06-10 | $31.39 | $32.45 | 399,200 | — | — |
| 2011-06-09 | $32.25 | $33.34 | 314,600 | — | — |
| 2011-06-08 | $32.15 | $33.23 | 552,400 | — | — |
| 2011-06-07 | $32.38 | $33.47 | 405,400 | — | — |
| 2011-06-06 | $32.13 | $33.21 | 361,200 | — | — |
| 2011-06-03 | $32.38 | $33.47 | 446,200 | — | — |
| 2011-06-02 | $32.97 | $34.08 | 501,000 | — | — |
| 2011-06-01 | $32.60 | $33.70 | 728,400 | — | — |
| 2011-05-31 | $33.79 | $34.94 | 490,000 | — | — |
| 2011-05-27 | $33.24 | $34.36 | 222,000 | — | — |
| 2011-05-26 | $33.10 | $34.21 | 249,400 | — | — |
| 2011-05-25 | $32.81 | $33.91 | 258,800 | — | — |
| 2011-05-24 | $32.33 | $33.42 | 457,200 | — | — |
| 2011-05-23 | $32.47 | $33.57 | 408,200 | — | — |
| 2011-05-20 | $33.35 | $34.47 | 300,000 | — | — |
| 2011-05-19 | $33.80 | $34.94 | 331,800 | — | — |
| 2011-05-18 | $33.55 | $34.68 | 401,400 | — | — |
| 2011-05-17 | $32.78 | $33.88 | 593,800 | — | — |
| 2011-05-16 | $33.14 | $34.26 | 383,000 | — | — |
| 2011-05-13 | $33.40 | $34.53 | 588,000 | — | — |
| 2011-05-12 | $34.22 | $35.37 | 426,000 | — | — |
| 2011-05-11 | $34.18 | $35.33 | 499,000 | — | — |
| 2011-05-10 | $34.87 | $36.04 | 638,600 | — | — |
| 2011-05-09 | $34.50 | $35.66 | 534,000 | — | — |
| 2011-05-06 | $34.33 | $35.48 | 450,200 | — | — |
| 2011-05-05 | $34.17 | $35.32 | 431,800 | — | — |
| 2011-05-04 | $34.30 | $35.45 | 556,000 | — | — |
| 2011-05-03 | $35.51 | $36.70 | 764,000 | — | — |
| 2011-05-02 | $35.70 | $36.89 | 630,800 | — | — |
| 2011-04-29 | $35.69 | $36.89 | 906,000 | — | — |
| 2011-04-28 | $35.78 | $36.98 | 531,400 | — | — |
| 2011-04-27 | $35.77 | $36.97 | 913,800 | — | — |
| 2011-04-26 | $35.41 | $36.60 | 960,600 | — | — |
| 2011-04-25 | $34.83 | $36.00 | 603,600 | — | — |
| 2011-04-21 | $34.83 | $35.99 | 552,400 | — | — |
| 2011-04-20 | $34.56 | $35.72 | 1,073,400 | — | — |
| 2011-04-19 | $34.69 | $35.85 | 1,030,000 | — | — |
| 2011-04-18 | $33.38 | $34.51 | 851,400 | — | — |
| 2011-04-15 | $34.08 | $35.22 | 293,200 | — | — |
| 2011-04-14 | $33.97 | $35.11 | 475,800 | — | — |
| 2011-04-13 | $33.65 | $34.77 | 512,600 | — | — |
| 2011-04-12 | $33.42 | $34.54 | 451,400 | — | — |
| 2011-04-11 | $33.63 | $34.75 | 632,800 | — | — |
| 2011-04-08 | $33.99 | $35.13 | 699,800 | — | — |
| 2011-04-07 | $34.97 | $36.14 | 652,400 | — | — |
| 2011-04-06 | $34.65 | $35.82 | 669,200 | — | — |
| 2011-04-05 | $35.05 | $36.23 | 1,338,000 | — | — |
| 2011-04-04 | $35.57 | $36.76 | 1,001,600 | — | — |
| 2011-04-01 | $34.18 | $35.33 | 832,600 | — | — |
| 2011-03-31 | $33.92 | $35.05 | 800,200 | — | — |
| 2011-03-30 | $33.61 | $34.74 | 560,400 | — | — |
| 2011-03-29 | $33.38 | $34.50 | 1,203,600 | — | — |
| 2011-03-28 | $33.03 | $34.14 | 4,444,800 | — | — |
| 2011-03-25 | $29.45 | $30.44 | 597,400 | — | — |
| 2011-03-24 | $29.10 | $30.08 | 794,800 | — | — |
| 2011-03-23 | $28.71 | $29.67 | 543,000 | — | — |
| 2011-03-22 | $28.87 | $29.83 | 420,000 | — | — |
| 2011-03-21 | $29.28 | $30.26 | 317,400 | — | — |
| 2011-03-18 | $28.75 | $29.72 | 317,400 | — | — |
| 2011-03-17 | $28.43 | $29.39 | 432,200 | — | — |
| 2011-03-16 | $28.14 | $29.09 | 659,000 | — | — |
| 2011-03-15 | $27.96 | $28.90 | 396,800 | — | — |
| 2011-03-14 | $28.18 | $29.13 | 280,000 | — | — |
| 2011-03-11 | $28.23 | $29.17 | 404,000 | — | — |
| 2011-03-10 | $27.89 | $28.83 | 366,200 | — | — |
| 2011-03-09 | $28.64 | $29.60 | 288,600 | — | — |
| 2011-03-08 | $28.59 | $29.56 | 511,800 | — | — |
| 2011-03-07 | $28.23 | $29.18 | 870,400 | — | — |
| 2011-03-04 | $29.25 | $30.23 | 368,000 | — | — |
| 2011-03-03 | $29.48 | $30.46 | 393,000 | — | — |
| 2011-03-02 | $28.56 | $29.51 | 701,000 | — | — |
| 2011-03-01 | $27.86 | $28.79 | 485,800 | — | — |
| 2011-02-28 | $28.38 | $29.33 | 537,200 | — | — |
| 2011-02-25 | $27.66 | $28.59 | 586,000 | — | — |
| 2011-02-24 | $27.33 | $28.25 | 870,000 | — | — |
| 2011-02-23 | $27.13 | $28.04 | 757,000 | — | — |
| 2011-02-22 | $27.68 | $28.61 | 706,000 | — | — |
| 2011-02-18 | $28.78 | $29.75 | 393,200 | — | — |
| 2011-02-17 | $28.87 | $29.84 | 849,200 | — | — |
| 2011-02-16 | $28.82 | $29.79 | 405,400 | — | — |
| 2011-02-15 | $28.67 | $29.63 | 265,400 | — | — |
| 2011-02-14 | $28.72 | $29.68 | 276,200 | — | — |
| 2011-02-11 | $28.51 | $29.47 | 186,800 | — | — |
| 2011-02-10 | $28.21 | $29.16 | 475,000 | — | — |
| 2011-02-09 | $27.86 | $28.79 | 276,600 | — | — |
| 2011-02-08 | $28.11 | $29.05 | 217,200 | — | — |
| 2011-02-07 | $27.99 | $28.92 | 262,000 | — | — |
| 2011-02-04 | $28.04 | $28.97 | 939,000 | — | — |
| 2011-02-03 | $27.45 | $28.36 | 466,200 | — | — |
| 2011-02-02 | $27.48 | $28.40 | 267,400 | — | — |
| 2011-02-01 | $27.53 | $28.44 | 324,200 | — | — |
| 2011-01-31 | $27.10 | $28.01 | 298,600 | — | — |
| 2011-01-28 | $26.58 | $27.47 | 283,600 | — | — |
| 2011-01-27 | $27.27 | $28.18 | 304,400 | — | — |
| 2011-01-26 | $27.05 | $27.95 | 535,000 | — | — |
| 2011-01-25 | $26.72 | $27.61 | 476,200 | — | — |
| 2011-01-24 | $26.71 | $27.60 | 314,800 | — | — |
| 2011-01-21 | $26.76 | $27.65 | 611,400 | — | — |
| 2011-01-20 | $26.46 | $27.34 | 367,000 | — | — |
| 2011-01-19 | $27.15 | $28.06 | 690,800 | — | — |
| 2011-01-18 | $27.42 | $28.34 | 696,400 | — | — |
| 2011-01-14 | $26.83 | $27.73 | 200,800 | — | — |
| 2011-01-13 | $26.68 | $27.58 | 189,600 | — | — |
| 2011-01-12 | $26.68 | $27.58 | 363,000 | — | — |
| 2011-01-11 | $26.30 | $27.18 | 243,800 | — | — |
| 2011-01-10 | $26.44 | $27.32 | 524,400 | — | — |
| 2011-01-07 | $25.92 | $26.79 | 320,200 | — | — |
| 2011-01-06 | $25.93 | $26.80 | 325,400 | — | — |
| 2011-01-05 | $26.07 | $26.94 | 441,800 | — | — |
| 2011-01-04 | $25.73 | $26.58 | 675,800 | — | — |
| 2011-01-03 | $26.56 | $27.45 | 837,400 | — | — |