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
- 1980-03-17 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 | $43.90 | $77.20 | 113,900 | — | — |
| 2011-12-29 | $44.46 | $78.18 | 138,900 | — | — |
| 2011-12-28 | $43.45 | $76.41 | 113,700 | — | — |
| 2011-12-27 | $44.42 | $78.11 | 84,000 | — | — |
| 2011-12-23 | $44.05 | $77.46 | 88,000 | — | — |
| 2011-12-22 | $44.23 | $77.78 | 135,400 | — | — |
| 2011-12-21 | $43.33 | $76.20 | 84,900 | — | — |
| 2011-12-20 | $42.91 | $75.46 | 170,400 | — | — |
| 2011-12-19 | $41.23 | $72.50 | 124,500 | — | — |
| 2011-12-16 | $42.13 | $74.09 | 427,500 | — | — |
| 2011-12-15 | $41.95 | $73.77 | 133,900 | — | — |
| 2011-12-14 | $41.22 | $72.49 | 174,000 | — | — |
| 2011-12-13 | $41.59 | $73.14 | 195,400 | — | — |
| 2011-12-12 | $42.30 | $74.38 | 159,000 | — | — |
| 2011-12-09 | $42.84 | $75.33 | 244,700 | — | — |
| 2011-12-08 | $41.63 | $73.21 | 337,800 | — | — |
| 2011-12-07 | $42.86 | $75.37 | 3,417,000 | — | — |
| 2011-12-06 | $42.84 | $75.33 | 288,700 | — | — |
| 2011-12-05 | $42.72 | $75.12 | 309,300 | — | — |
| 2011-12-02 | $42.28 | $74.35 | 901,500 | — | — |
| 2011-12-01 | $44.43 | $78.13 | 228,700 | — | — |
| 2011-11-30 | $45.91 | $80.73 | 246,400 | — | — |
| 2011-11-29 | $42.22 | $74.24 | 88,900 | — | — |
| 2011-11-28 | $42.72 | $75.12 | 151,800 | — | — |
| 2011-11-25 | $41.07 | $72.22 | 59,000 | — | — |
| 2011-11-23 | $41.13 | $72.33 | 125,000 | — | — |
| 2011-11-22 | $42.72 | $75.12 | 103,300 | — | — |
| 2011-11-21 | $42.84 | $75.33 | 190,500 | — | — |
| 2011-11-18 | $44.72 | $78.64 | 75,000 | — | — |
| 2011-11-17 | $43.99 | $77.36 | 125,200 | — | — |
| 2011-11-16 | $44.25 | $77.81 | 112,600 | — | — |
| 2011-11-15 | $45.07 | $79.26 | 75,600 | — | — |
| 2011-11-14 | $44.11 | $77.57 | 97,300 | — | — |
| 2011-11-11 | $45.16 | $79.41 | 102,600 | — | — |
| 2011-11-10 | $44.20 | $77.73 | 83,600 | — | — |
| 2011-11-09 | $43.46 | $76.42 | 223,000 | — | — |
| 2011-11-08 | $46.63 | $82.00 | 129,200 | — | — |
| 2011-11-07 | $45.62 | $80.22 | 98,100 | — | — |
| 2011-11-04 | $44.95 | $79.04 | 87,500 | — | — |
| 2011-11-03 | $45.16 | $79.41 | 136,400 | — | — |
| 2011-11-02 | $44.24 | $77.15 | 174,600 | — | — |
| 2011-11-01 | $42.63 | $74.34 | 271,600 | — | — |
| 2011-10-31 | $44.82 | $78.16 | 131,800 | — | — |
| 2011-10-28 | $45.74 | $79.76 | 155,300 | — | — |
| 2011-10-27 | $46.14 | $80.46 | 368,100 | — | — |
| 2011-10-26 | $43.57 | $75.98 | 168,000 | — | — |
| 2011-10-25 | $42.47 | $74.06 | 190,200 | — | — |
| 2011-10-24 | $44.07 | $76.85 | 250,200 | — | — |
| 2011-10-21 | $43.94 | $76.62 | 354,300 | — | — |
| 2011-10-20 | $42.56 | $74.22 | 132,400 | — | — |
| 2011-10-19 | $41.31 | $72.04 | 142,400 | — | — |
| 2011-10-18 | $43.00 | $74.98 | 139,900 | — | — |
| 2011-10-17 | $40.43 | $70.50 | 160,000 | — | — |
| 2011-10-14 | $42.11 | $73.43 | 87,000 | — | — |
| 2011-10-13 | $41.62 | $72.58 | 83,200 | — | — |
| 2011-10-12 | $42.51 | $74.13 | 140,100 | — | — |
| 2011-10-11 | $41.12 | $71.71 | 113,600 | — | — |
| 2011-10-10 | $40.71 | $70.99 | 146,000 | — | — |
| 2011-10-07 | $38.96 | $67.94 | 145,900 | — | — |
| 2011-10-06 | $40.70 | $70.97 | 115,400 | — | — |
| 2011-10-05 | $39.45 | $68.79 | 157,000 | — | — |
| 2011-10-04 | $39.34 | $68.60 | 242,400 | — | — |
| 2011-10-03 | $36.58 | $63.79 | 218,500 | — | — |
| 2011-09-30 | $38.32 | $66.82 | 142,700 | — | — |
| 2011-09-29 | $39.50 | $68.88 | 106,600 | — | — |
| 2011-09-28 | $37.70 | $65.74 | 135,500 | — | — |
| 2011-09-27 | $39.61 | $69.07 | 165,900 | — | — |
| 2011-09-26 | $39.23 | $68.41 | 87,200 | — | — |
| 2011-09-23 | $37.88 | $66.06 | 141,200 | — | — |
| 2011-09-22 | $37.12 | $64.73 | 250,500 | — | — |
| 2011-09-21 | $37.81 | $65.93 | 239,000 | — | — |
| 2011-09-20 | $39.71 | $69.25 | 276,300 | — | — |
| 2011-09-19 | $40.18 | $70.07 | 121,700 | — | — |
| 2011-09-16 | $41.13 | $71.72 | 280,400 | — | — |
| 2011-09-15 | $41.53 | $72.42 | 107,000 | — | — |
| 2011-09-14 | $40.73 | $71.03 | 162,300 | — | — |
| 2011-09-13 | $39.71 | $69.25 | 124,900 | — | — |
| 2011-09-12 | $39.17 | $68.30 | 112,400 | — | — |
| 2011-09-09 | $38.53 | $67.19 | 183,600 | — | — |
| 2011-09-08 | $39.97 | $69.70 | 831,900 | — | — |
| 2011-09-07 | $40.85 | $71.23 | 189,300 | — | — |
| 2011-09-06 | $38.68 | $67.45 | 236,400 | — | — |
| 2011-09-02 | $38.79 | $67.64 | 237,800 | — | — |
| 2011-09-01 | $41.15 | $71.76 | 215,900 | — | — |
| 2011-08-31 | $42.41 | $73.95 | 176,100 | — | — |
| 2011-08-30 | $42.07 | $73.36 | 132,000 | — | — |
| 2011-08-29 | $42.41 | $73.95 | 123,700 | — | — |
| 2011-08-26 | $40.54 | $70.69 | 125,500 | — | — |
| 2011-08-25 | $40.23 | $70.15 | 326,600 | — | — |
| 2011-08-24 | $40.56 | $70.73 | 164,400 | — | — |
| 2011-08-23 | $39.19 | $68.34 | 206,100 | — | — |
| 2011-08-22 | $37.10 | $64.70 | 134,300 | — | — |
| 2011-08-19 | $37.00 | $64.52 | 185,400 | — | — |
| 2011-08-18 | $38.18 | $66.58 | 229,200 | — | — |
| 2011-08-17 | $40.47 | $70.57 | 99,500 | — | — |
| 2011-08-16 | $40.45 | $70.54 | 144,000 | — | — |
| 2011-08-15 | $40.96 | $71.43 | 140,400 | — | — |
| 2011-08-12 | $40.06 | $69.86 | 141,900 | — | — |
| 2011-08-11 | $41.00 | $71.50 | 304,500 | — | — |
| 2011-08-10 | $38.86 | $67.76 | 292,300 | — | — |
| 2011-08-09 | $42.35 | $73.85 | 386,000 | — | — |
| 2011-08-08 | $39.82 | $69.44 | 428,100 | — | — |
| 2011-08-05 | $44.07 | $76.85 | 341,500 | — | — |
| 2011-08-04 | $44.60 | $77.77 | 345,500 | — | — |
| 2011-08-03 | $46.22 | $79.97 | 235,400 | — | — |
| 2011-08-02 | $45.62 | $78.93 | 164,800 | — | — |
| 2011-08-01 | $46.47 | $80.40 | 176,000 | — | — |
| 2011-07-29 | $46.93 | $81.20 | 119,700 | — | — |
| 2011-07-28 | $46.96 | $81.25 | 195,200 | — | — |
| 2011-07-27 | $46.69 | $80.78 | 153,400 | — | — |
| 2011-07-26 | $47.72 | $82.57 | 120,400 | — | — |
| 2011-07-25 | $48.33 | $83.62 | 66,600 | — | — |
| 2011-07-22 | $48.57 | $84.04 | 66,200 | — | — |
| 2011-07-21 | $48.99 | $84.76 | 122,300 | — | — |
| 2011-07-20 | $47.97 | $83.00 | 71,800 | — | — |
| 2011-07-19 | $47.40 | $82.01 | 138,800 | — | — |
| 2011-07-18 | $47.21 | $81.68 | 79,600 | — | — |
| 2011-07-15 | $47.95 | $82.96 | 97,000 | — | — |
| 2011-07-14 | $48.22 | $83.43 | 91,800 | — | — |
| 2011-07-13 | $49.02 | $84.82 | 79,000 | — | — |
| 2011-07-12 | $49.14 | $85.02 | 119,600 | — | — |
| 2011-07-11 | $48.91 | $84.63 | 108,700 | — | — |
| 2011-07-08 | $49.70 | $85.99 | 93,100 | — | — |
| 2011-07-07 | $50.17 | $86.81 | 109,100 | — | — |
| 2011-07-06 | $49.93 | $86.39 | 147,600 | — | — |
| 2011-07-05 | $49.58 | $85.78 | 84,600 | — | — |
| 2011-07-01 | $50.06 | $86.61 | 120,900 | — | — |
| 2011-06-30 | $49.25 | $85.21 | 88,000 | — | — |
| 2011-06-29 | $49.22 | $85.16 | 111,400 | — | — |
| 2011-06-28 | $49.02 | $84.82 | 63,200 | — | — |
| 2011-06-27 | $48.70 | $84.26 | 110,700 | — | — |
| 2011-06-24 | $48.12 | $83.26 | 224,300 | — | — |
| 2011-06-23 | $47.96 | $82.98 | 92,100 | — | — |
| 2011-06-22 | $48.39 | $83.73 | 101,100 | — | — |
| 2011-06-21 | $48.81 | $84.45 | 103,600 | — | — |
| 2011-06-20 | $48.59 | $84.07 | 76,600 | — | — |
| 2011-06-17 | $48.43 | $83.79 | 268,200 | — | — |
| 2011-06-16 | $48.32 | $83.60 | 107,000 | — | — |
| 2011-06-15 | $47.48 | $82.15 | 122,700 | — | — |
| 2011-06-14 | $48.19 | $83.38 | 185,600 | — | — |
| 2011-06-13 | $47.72 | $82.57 | 95,600 | — | — |
| 2011-06-10 | $47.66 | $82.46 | 101,100 | — | — |
| 2011-06-09 | $48.04 | $83.12 | 115,700 | — | — |
| 2011-06-08 | $48.15 | $83.31 | 252,400 | — | — |
| 2011-06-07 | $47.85 | $82.79 | 1,063,200 | — | — |
| 2011-06-06 | $47.60 | $82.36 | 195,600 | — | — |
| 2011-06-03 | $47.53 | $82.24 | 176,000 | — | — |
| 2011-06-02 | $48.31 | $83.59 | 233,400 | — | — |
| 2011-06-01 | $48.14 | $83.29 | 200,000 | — | — |
| 2011-05-31 | $50.30 | $87.03 | 266,400 | — | — |
| 2011-05-27 | $49.87 | $86.29 | 127,600 | — | — |
| 2011-05-26 | $50.00 | $86.51 | 124,400 | — | — |
| 2011-05-25 | $49.32 | $85.33 | 112,500 | — | — |
| 2011-05-24 | $48.99 | $84.76 | 105,000 | — | — |
| 2011-05-23 | $49.29 | $85.28 | 105,000 | — | — |
| 2011-05-20 | $49.82 | $86.20 | 85,700 | — | — |
| 2011-05-19 | $50.42 | $87.24 | 77,800 | — | — |
| 2011-05-18 | $50.27 | $86.98 | 57,600 | — | — |
| 2011-05-17 | $49.95 | $86.42 | 95,300 | — | — |
| 2011-05-16 | $49.36 | $85.40 | 79,400 | — | — |
| 2011-05-13 | $49.64 | $85.89 | 78,000 | — | — |
| 2011-05-12 | $50.66 | $87.65 | 104,300 | — | — |
| 2011-05-11 | $50.21 | $86.87 | 121,000 | — | — |
| 2011-05-10 | $50.75 | $87.81 | 95,700 | — | — |
| 2011-05-09 | $49.90 | $86.34 | 76,000 | — | — |
| 2011-05-06 | $49.60 | $85.82 | 94,000 | — | — |
| 2011-05-05 | $49.72 | $86.03 | 116,200 | — | — |
| 2011-05-04 | $49.82 | $85.58 | 92,000 | — | — |
| 2011-05-03 | $50.44 | $86.64 | 76,000 | — | — |
| 2011-05-02 | $50.07 | $86.01 | 83,000 | — | — |
| 2011-04-29 | $50.79 | $87.24 | 85,000 | — | — |
| 2011-04-28 | $50.93 | $87.48 | 101,000 | — | — |
| 2011-04-27 | $50.47 | $86.69 | 111,000 | — | — |
| 2011-04-26 | $49.86 | $85.65 | 102,600 | — | — |
| 2011-04-25 | $49.02 | $84.20 | 65,800 | — | — |
| 2011-04-21 | $48.73 | $83.70 | 106,300 | — | — |
| 2011-04-20 | $48.56 | $83.41 | 215,300 | — | — |
| 2011-04-19 | $48.91 | $84.01 | 190,100 | — | — |
| 2011-04-18 | $49.88 | $85.68 | 140,000 | — | — |
| 2011-04-15 | $50.53 | $86.80 | 107,300 | — | — |
| 2011-04-14 | $50.23 | $86.28 | 90,800 | — | — |
| 2011-04-13 | $50.11 | $86.07 | 194,000 | — | — |
| 2011-04-12 | $50.31 | $86.42 | 94,200 | — | — |
| 2011-04-11 | $50.74 | $87.16 | 51,900 | — | — |
| 2011-04-08 | $50.73 | $87.14 | 82,300 | — | — |
| 2011-04-07 | $51.64 | $88.70 | 78,400 | — | — |
| 2011-04-06 | $52.40 | $90.01 | 61,800 | — | — |
| 2011-04-05 | $51.73 | $88.86 | 93,500 | — | — |
| 2011-04-04 | $51.83 | $89.03 | 72,400 | — | — |
| 2011-04-01 | $51.74 | $88.87 | 123,400 | — | — |
| 2011-03-31 | $51.37 | $88.24 | 88,500 | — | — |
| 2011-03-30 | $51.11 | $87.79 | 90,100 | — | — |
| 2011-03-29 | $50.54 | $86.81 | 112,600 | — | — |
| 2011-03-28 | $50.09 | $86.04 | 80,100 | — | — |
| 2011-03-25 | $50.13 | $86.11 | 131,500 | — | — |
| 2011-03-24 | $49.74 | $85.44 | 82,700 | — | — |
| 2011-03-23 | $49.94 | $85.78 | 144,700 | — | — |
| 2011-03-22 | $50.82 | $87.29 | 89,900 | — | — |
| 2011-03-21 | $51.37 | $88.24 | 130,800 | — | — |
| 2011-03-18 | $50.89 | $87.41 | 243,800 | — | — |
| 2011-03-17 | $50.38 | $86.54 | 207,900 | — | — |
| 2011-03-16 | $50.29 | $86.38 | 335,500 | — | — |
| 2011-03-15 | $50.31 | $86.42 | 260,400 | — | — |
| 2011-03-14 | $50.06 | $85.99 | 199,600 | — | — |
| 2011-03-11 | $50.25 | $86.32 | 153,800 | — | — |
| 2011-03-10 | $50.25 | $86.32 | 217,200 | — | — |
| 2011-03-09 | $51.52 | $88.50 | 151,400 | — | — |
| 2011-03-08 | $52.04 | $89.39 | 276,400 | — | — |
| 2011-03-07 | $51.02 | $87.64 | 847,100 | — | — |
| 2011-03-04 | $50.99 | $87.59 | 210,100 | — | — |
| 2011-03-03 | $52.09 | $89.48 | 141,900 | — | — |
| 2011-03-02 | $51.16 | $87.88 | 198,700 | — | — |
| 2011-03-01 | $51.36 | $88.22 | 392,300 | — | — |
| 2011-02-28 | $51.58 | $88.60 | 130,800 | — | — |
| 2011-02-25 | $51.80 | $88.98 | 443,500 | — | — |
| 2011-02-24 | $50.16 | $86.16 | 203,800 | — | — |
| 2011-02-23 | $50.29 | $86.38 | 147,500 | — | — |
| 2011-02-22 | $50.56 | $86.85 | 122,400 | — | — |
| 2011-02-18 | $51.56 | $88.57 | 134,600 | — | — |
| 2011-02-17 | $51.18 | $87.91 | 63,700 | — | — |
| 2011-02-16 | $51.09 | $87.76 | 76,400 | — | — |
| 2011-02-15 | $50.62 | $86.95 | 101,000 | — | — |
| 2011-02-14 | $50.63 | $86.97 | 58,800 | — | — |
| 2011-02-11 | $51.00 | $87.60 | 97,900 | — | — |
| 2011-02-10 | $49.92 | $85.75 | 83,800 | — | — |
| 2011-02-09 | $49.91 | $85.73 | 159,700 | — | — |
| 2011-02-08 | $50.52 | $86.78 | 112,000 | — | — |
| 2011-02-07 | $50.74 | $87.16 | 98,800 | — | — |
| 2011-02-04 | $50.44 | $86.64 | 107,600 | — | — |
| 2011-02-03 | $50.34 | $86.47 | 184,900 | — | — |
| 2011-02-02 | $50.26 | $85.71 | 87,200 | — | — |
| 2011-02-01 | $50.73 | $86.52 | 158,300 | — | — |
| 2011-01-31 | $50.00 | $85.27 | 238,500 | — | — |
| 2011-01-28 | $50.13 | $85.49 | 178,900 | — | — |
| 2011-01-27 | $51.03 | $87.03 | 157,500 | — | — |
| 2011-01-26 | $50.50 | $86.12 | 161,200 | — | — |
| 2011-01-25 | $50.80 | $86.63 | 134,400 | — | — |
| 2011-01-24 | $50.39 | $85.94 | 262,700 | — | — |
| 2011-01-21 | $50.59 | $86.28 | 698,000 | — | — |
| 2011-01-20 | $53.39 | $91.05 | 205,800 | — | — |
| 2011-01-19 | $54.39 | $92.76 | 257,400 | — | — |
| 2011-01-18 | $56.37 | $96.13 | 233,700 | — | — |
| 2011-01-14 | $55.90 | $95.33 | 197,200 | — | — |
| 2011-01-13 | $54.77 | $93.41 | 68,400 | — | — |
| 2011-01-12 | $55.11 | $93.99 | 102,800 | — | — |
| 2011-01-11 | $54.89 | $93.61 | 92,000 | — | — |
| 2011-01-10 | $54.56 | $93.05 | 147,200 | — | — |
| 2011-01-07 | $54.35 | $92.69 | 132,600 | — | — |
| 2011-01-06 | $55.14 | $94.04 | 91,600 | — | — |
| 2011-01-05 | $55.72 | $95.03 | 104,900 | — | — |
| 2011-01-04 | $55.18 | $94.10 | 130,100 | — | — |
| 2011-01-03 | $56.34 | $96.08 | 119,200 | — | — |