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
- 1986-08-21 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 | $34.21 | $45.13 | 197,800 | — | — |
| 2011-12-29 | $34.29 | $45.24 | 675,800 | — | — |
| 2011-12-28 | $33.80 | $44.59 | 279,600 | — | — |
| 2011-12-27 | $35.08 | $46.28 | 137,600 | — | — |
| 2011-12-23 | $35.31 | $46.58 | 129,300 | — | — |
| 2011-12-22 | $35.04 | $46.22 | 190,100 | — | — |
| 2011-12-21 | $35.32 | $46.59 | 240,500 | — | — |
| 2011-12-20 | $35.57 | $46.92 | 397,000 | — | — |
| 2011-12-19 | $33.53 | $44.23 | 242,500 | — | — |
| 2011-12-16 | $34.34 | $45.30 | 494,600 | — | — |
| 2011-12-15 | $34.42 | $45.41 | 202,700 | — | — |
| 2011-12-14 | $33.89 | $44.71 | 231,400 | — | — |
| 2011-12-13 | $34.86 | $45.99 | 153,700 | — | — |
| 2011-12-12 | $35.77 | $47.19 | 156,300 | — | — |
| 2011-12-09 | $36.37 | $47.98 | 181,600 | — | — |
| 2011-12-08 | $35.49 | $46.82 | 208,500 | — | — |
| 2011-12-07 | $36.92 | $48.70 | 218,000 | — | — |
| 2011-12-06 | $36.29 | $47.87 | 350,400 | — | — |
| 2011-12-05 | $36.81 | $48.56 | 172,400 | — | — |
| 2011-12-02 | $36.36 | $47.97 | 234,400 | — | — |
| 2011-12-01 | $36.43 | $48.06 | 408,300 | — | — |
| 2011-11-30 | $38.20 | $50.39 | 780,300 | — | — |
| 2011-11-29 | $34.56 | $45.59 | 163,700 | — | — |
| 2011-11-28 | $34.45 | $45.45 | 320,800 | — | — |
| 2011-11-25 | $33.09 | $43.65 | 218,400 | — | — |
| 2011-11-23 | $34.13 | $45.02 | 295,600 | — | — |
| 2011-11-22 | $34.87 | $46.00 | 216,100 | — | — |
| 2011-11-21 | $34.54 | $45.56 | 185,600 | — | — |
| 2011-11-18 | $35.35 | $46.63 | 235,400 | — | — |
| 2011-11-17 | $35.66 | $47.04 | 435,100 | — | — |
| 2011-11-16 | $35.81 | $47.10 | 311,300 | — | — |
| 2011-11-15 | $36.58 | $48.11 | 274,700 | — | — |
| 2011-11-14 | $36.06 | $47.42 | 177,100 | — | — |
| 2011-11-11 | $36.52 | $48.03 | 344,800 | — | — |
| 2011-11-10 | $35.68 | $46.92 | 338,400 | — | — |
| 2011-11-09 | $35.02 | $46.06 | 447,300 | — | — |
| 2011-11-08 | $36.23 | $47.65 | 286,400 | — | — |
| 2011-11-07 | $35.70 | $46.95 | 302,300 | — | — |
| 2011-11-04 | $35.67 | $46.91 | 427,300 | — | — |
| 2011-11-03 | $35.92 | $47.24 | 1,331,400 | — | — |
| 2011-11-02 | $30.88 | $40.61 | 433,800 | — | — |
| 2011-11-01 | $30.30 | $39.85 | 359,100 | — | — |
| 2011-10-31 | $31.49 | $41.41 | 197,300 | — | — |
| 2011-10-28 | $32.70 | $43.01 | 242,300 | — | — |
| 2011-10-27 | $32.90 | $43.27 | 440,300 | — | — |
| 2011-10-26 | $30.70 | $40.37 | 346,200 | — | — |
| 2011-10-25 | $30.40 | $39.98 | 303,200 | — | — |
| 2011-10-24 | $31.27 | $41.12 | 256,600 | — | — |
| 2011-10-21 | $30.42 | $40.01 | 304,900 | — | — |
| 2011-10-20 | $29.27 | $38.49 | 145,500 | — | — |
| 2011-10-19 | $29.37 | $38.63 | 225,800 | — | — |
| 2011-10-18 | $29.74 | $39.11 | 236,900 | — | — |
| 2011-10-17 | $28.68 | $37.72 | 256,500 | — | — |
| 2011-10-14 | $29.75 | $39.13 | 227,500 | — | — |
| 2011-10-13 | $29.16 | $38.35 | 312,600 | — | — |
| 2011-10-12 | $29.10 | $38.27 | 356,300 | — | — |
| 2011-10-11 | $28.11 | $36.97 | 379,600 | — | — |
| 2011-10-10 | $27.74 | $36.48 | 415,000 | — | — |
| 2011-10-07 | $26.21 | $34.47 | 360,200 | — | — |
| 2011-10-06 | $26.66 | $35.06 | 603,300 | — | — |
| 2011-10-05 | $26.57 | $34.94 | 505,200 | — | — |
| 2011-10-04 | $26.40 | $34.72 | 434,300 | — | — |
| 2011-10-03 | $24.85 | $32.68 | 253,900 | — | — |
| 2011-09-30 | $26.65 | $35.05 | 350,600 | — | — |
| 2011-09-29 | $27.20 | $35.77 | 336,900 | — | — |
| 2011-09-28 | $26.88 | $35.35 | 213,500 | — | — |
| 2011-09-27 | $27.80 | $36.56 | 224,100 | — | — |
| 2011-09-26 | $26.92 | $35.40 | 154,300 | — | — |
| 2011-09-23 | $26.22 | $34.48 | 266,700 | — | — |
| 2011-09-22 | $26.09 | $34.31 | 385,600 | — | — |
| 2011-09-21 | $26.76 | $35.19 | 222,700 | — | — |
| 2011-09-20 | $27.87 | $36.65 | 154,600 | — | — |
| 2011-09-19 | $28.41 | $37.36 | 252,200 | — | — |
| 2011-09-16 | $28.82 | $37.90 | 299,700 | — | — |
| 2011-09-15 | $28.99 | $38.13 | 179,100 | — | — |
| 2011-09-14 | $28.30 | $37.22 | 215,700 | — | — |
| 2011-09-13 | $27.56 | $36.25 | 238,200 | — | — |
| 2011-09-12 | $26.90 | $35.38 | 528,700 | — | — |
| 2011-09-09 | $26.18 | $34.43 | 433,400 | — | — |
| 2011-09-08 | $26.66 | $35.06 | 201,600 | — | — |
| 2011-09-07 | $27.34 | $35.96 | 266,600 | — | — |
| 2011-09-06 | $26.37 | $34.68 | 241,900 | — | — |
| 2011-09-02 | $26.48 | $34.82 | 216,500 | — | — |
| 2011-09-01 | $27.79 | $36.55 | 370,700 | — | — |
| 2011-08-31 | $28.32 | $37.24 | 472,300 | — | — |
| 2011-08-30 | $29.28 | $38.51 | 226,400 | — | — |
| 2011-08-29 | $29.25 | $38.47 | 228,400 | — | — |
| 2011-08-26 | $27.45 | $36.10 | 317,200 | — | — |
| 2011-08-25 | $26.56 | $34.93 | 192,600 | — | — |
| 2011-08-24 | $27.38 | $36.01 | 274,100 | — | — |
| 2011-08-23 | $26.65 | $35.05 | 328,700 | — | — |
| 2011-08-22 | $25.12 | $33.04 | 388,200 | — | — |
| 2011-08-19 | $24.51 | $32.23 | 263,400 | — | — |
| 2011-08-18 | $25.16 | $33.09 | 486,300 | — | — |
| 2011-08-17 | $27.43 | $35.93 | 246,100 | — | — |
| 2011-08-16 | $27.62 | $36.18 | 399,700 | — | — |
| 2011-08-15 | $28.20 | $36.94 | 378,700 | — | — |
| 2011-08-12 | $27.71 | $36.30 | 321,400 | — | — |
| 2011-08-11 | $27.64 | $36.20 | 506,200 | — | — |
| 2011-08-10 | $26.05 | $34.12 | 587,000 | — | — |
| 2011-08-09 | $27.92 | $36.57 | 783,500 | — | — |
| 2011-08-08 | $26.28 | $34.42 | 554,200 | — | — |
| 2011-08-05 | $29.05 | $38.05 | 340,000 | — | — |
| 2011-08-04 | $29.33 | $38.42 | 400,300 | — | — |
| 2011-08-03 | $31.34 | $41.05 | 673,100 | — | — |
| 2011-08-02 | $32.05 | $41.98 | 268,700 | — | — |
| 2011-08-01 | $33.64 | $44.06 | 271,200 | — | — |
| 2011-07-29 | $33.53 | $43.92 | 286,700 | — | — |
| 2011-07-28 | $33.11 | $43.37 | 200,700 | — | — |
| 2011-07-27 | $33.34 | $43.67 | 271,800 | — | — |
| 2011-07-26 | $34.47 | $45.15 | 230,000 | — | — |
| 2011-07-25 | $35.54 | $46.55 | 269,000 | — | — |
| 2011-07-22 | $35.73 | $46.80 | 349,300 | — | — |
| 2011-07-21 | $35.76 | $46.84 | 289,100 | — | — |
| 2011-07-20 | $36.14 | $47.34 | 191,400 | — | — |
| 2011-07-19 | $36.22 | $47.44 | 303,000 | — | — |
| 2011-07-18 | $36.01 | $47.17 | 314,200 | — | — |
| 2011-07-15 | $36.37 | $47.64 | 279,000 | — | — |
| 2011-07-14 | $36.25 | $47.48 | 388,700 | — | — |
| 2011-07-13 | $36.41 | $47.69 | 243,700 | — | — |
| 2011-07-12 | $36.33 | $47.59 | 252,400 | — | — |
| 2011-07-11 | $36.31 | $47.56 | 384,600 | — | — |
| 2011-07-08 | $36.55 | $47.88 | 303,200 | — | — |
| 2011-07-07 | $36.59 | $47.93 | 108,300 | — | — |
| 2011-07-06 | $36.25 | $47.48 | 202,600 | — | — |
| 2011-07-05 | $35.92 | $47.05 | 323,400 | — | — |
| 2011-07-01 | $36.26 | $47.50 | 299,700 | — | — |
| 2011-06-30 | $35.41 | $46.38 | 144,200 | — | — |
| 2011-06-29 | $34.64 | $45.37 | 273,100 | — | — |
| 2011-06-28 | $34.38 | $45.03 | 178,400 | — | — |
| 2011-06-27 | $33.60 | $44.01 | 154,000 | — | — |
| 2011-06-24 | $33.12 | $43.38 | 241,900 | — | — |
| 2011-06-23 | $33.46 | $43.83 | 102,600 | — | — |
| 2011-06-22 | $33.39 | $43.74 | 93,600 | — | — |
| 2011-06-21 | $33.49 | $43.87 | 172,400 | — | — |
| 2011-06-20 | $33.18 | $43.46 | 211,800 | — | — |
| 2011-06-17 | $33.22 | $43.51 | 351,900 | — | — |
| 2011-06-16 | $32.53 | $42.61 | 141,600 | — | — |
| 2011-06-15 | $32.51 | $42.58 | 161,900 | — | — |
| 2011-06-14 | $33.00 | $43.23 | 89,500 | — | — |
| 2011-06-13 | $32.17 | $42.14 | 96,500 | — | — |
| 2011-06-10 | $32.28 | $42.28 | 220,500 | — | — |
| 2011-06-09 | $32.78 | $42.94 | 153,500 | — | — |
| 2011-06-08 | $32.50 | $42.57 | 148,300 | — | — |
| 2011-06-07 | $32.72 | $42.86 | 127,300 | — | — |
| 2011-06-06 | $32.71 | $42.85 | 139,500 | — | — |
| 2011-06-03 | $33.06 | $43.30 | 174,700 | — | — |
| 2011-06-02 | $33.70 | $44.14 | 167,700 | — | — |
| 2011-06-01 | $33.44 | $43.80 | 158,700 | — | — |
| 2011-05-31 | $34.99 | $45.83 | 318,300 | — | — |
| 2011-05-27 | $34.67 | $45.41 | 74,400 | — | — |
| 2011-05-26 | $34.41 | $45.07 | 131,100 | — | — |
| 2011-05-25 | $34.15 | $44.73 | 89,700 | — | — |
| 2011-05-24 | $33.85 | $44.34 | 136,600 | — | — |
| 2011-05-23 | $34.25 | $44.86 | 120,100 | — | — |
| 2011-05-20 | $34.76 | $45.53 | 148,600 | — | — |
| 2011-05-19 | $35.07 | $45.94 | 172,700 | — | — |
| 2011-05-18 | $35.16 | $45.91 | 159,200 | — | — |
| 2011-05-17 | $34.85 | $45.51 | 119,700 | — | — |
| 2011-05-16 | $35.55 | $46.42 | 192,100 | — | — |
| 2011-05-13 | $35.40 | $46.22 | 150,900 | — | — |
| 2011-05-12 | $36.23 | $47.31 | 122,000 | — | — |
| 2011-05-11 | $36.01 | $47.02 | 192,000 | — | — |
| 2011-05-10 | $36.60 | $47.79 | 153,700 | — | — |
| 2011-05-09 | $36.39 | $47.52 | 152,000 | — | — |
| 2011-05-06 | $36.22 | $47.29 | 262,400 | — | — |
| 2011-05-05 | $36.27 | $47.36 | 304,500 | — | — |
| 2011-05-04 | $35.84 | $46.80 | 459,700 | — | — |
| 2011-05-03 | $37.73 | $49.27 | 123,000 | — | — |
| 2011-05-02 | $38.32 | $50.04 | 163,000 | — | — |
| 2011-04-29 | $38.70 | $50.53 | 95,000 | — | — |
| 2011-04-28 | $38.80 | $50.66 | 114,100 | — | — |
| 2011-04-27 | $38.52 | $50.30 | 254,500 | — | — |
| 2011-04-26 | $38.98 | $50.90 | 171,700 | — | — |
| 2011-04-25 | $37.90 | $49.49 | 78,500 | — | — |
| 2011-04-21 | $38.09 | $49.74 | 114,000 | — | — |
| 2011-04-20 | $37.70 | $49.23 | 206,000 | — | — |
| 2011-04-19 | $37.00 | $48.31 | 152,000 | — | — |
| 2011-04-18 | $36.56 | $47.74 | 174,000 | — | — |
| 2011-04-15 | $37.09 | $48.43 | 197,000 | — | — |
| 2011-04-14 | $36.89 | $48.17 | 151,200 | — | — |
| 2011-04-13 | $36.71 | $47.93 | 233,500 | — | — |
| 2011-04-12 | $36.75 | $47.99 | 172,300 | — | — |
| 2011-04-11 | $37.12 | $48.47 | 163,600 | — | — |
| 2011-04-08 | $37.35 | $48.77 | 225,500 | — | — |
| 2011-04-07 | $37.92 | $49.51 | 170,200 | — | — |
| 2011-04-06 | $38.23 | $49.92 | 150,000 | — | — |
| 2011-04-05 | $38.43 | $50.18 | 232,300 | — | — |
| 2011-04-04 | $38.90 | $50.79 | 159,600 | — | — |
| 2011-04-01 | $38.44 | $50.19 | 137,100 | — | — |
| 2011-03-31 | $38.19 | $49.87 | 107,900 | — | — |
| 2011-03-30 | $37.92 | $49.51 | 333,200 | — | — |
| 2011-03-29 | $38.10 | $49.75 | 125,000 | — | — |
| 2011-03-28 | $37.74 | $49.28 | 93,600 | — | — |
| 2011-03-25 | $37.98 | $49.59 | 131,500 | — | — |
| 2011-03-24 | $37.79 | $49.34 | 193,900 | — | — |
| 2011-03-23 | $37.92 | $49.51 | 152,300 | — | — |
| 2011-03-22 | $38.24 | $49.93 | 85,100 | — | — |
| 2011-03-21 | $38.71 | $50.55 | 162,500 | — | — |
| 2011-03-18 | $37.85 | $49.42 | 248,900 | — | — |
| 2011-03-17 | $37.22 | $48.60 | 179,000 | — | — |
| 2011-03-16 | $37.31 | $48.72 | 201,800 | — | — |
| 2011-03-15 | $37.85 | $49.42 | 134,400 | — | — |
| 2011-03-14 | $38.16 | $49.83 | 111,200 | — | — |
| 2011-03-11 | $38.54 | $50.32 | 118,400 | — | — |
| 2011-03-10 | $38.38 | $50.12 | 199,900 | — | — |
| 2011-03-09 | $39.10 | $51.06 | 338,300 | — | — |
| 2011-03-08 | $39.74 | $51.89 | 163,100 | — | — |
| 2011-03-07 | $38.95 | $50.86 | 186,300 | — | — |
| 2011-03-04 | $39.35 | $51.38 | 301,500 | — | — |
| 2011-03-03 | $39.98 | $52.20 | 786,600 | — | — |
| 2011-03-02 | $37.50 | $48.97 | 153,700 | — | — |
| 2011-03-01 | $37.54 | $49.02 | 257,900 | — | — |
| 2011-02-28 | $39.11 | $51.07 | 340,200 | — | — |
| 2011-02-25 | $38.41 | $50.15 | 614,700 | — | — |
| 2011-02-24 | $38.81 | $50.68 | 265,000 | — | — |
| 2011-02-23 | $38.07 | $49.71 | 173,100 | — | — |
| 2011-02-22 | $39.25 | $51.25 | 179,200 | — | — |
| 2011-02-18 | $40.19 | $52.48 | 277,800 | — | — |
| 2011-02-17 | $40.57 | $52.98 | 171,700 | — | — |
| 2011-02-16 | $40.13 | $52.40 | 221,400 | — | — |
| 2011-02-15 | $39.81 | $51.84 | 245,000 | — | — |
| 2011-02-14 | $40.11 | $52.23 | 152,400 | — | — |
| 2011-02-11 | $40.03 | $52.13 | 309,000 | — | — |
| 2011-02-10 | $39.37 | $51.27 | 436,200 | — | — |
| 2011-02-09 | $37.32 | $48.60 | 119,700 | — | — |
| 2011-02-08 | $37.40 | $48.70 | 159,400 | — | — |
| 2011-02-07 | $37.68 | $49.07 | 115,100 | — | — |
| 2011-02-04 | $37.36 | $48.65 | 171,700 | — | — |
| 2011-02-03 | $37.02 | $48.21 | 209,300 | — | — |
| 2011-02-02 | $36.50 | $47.53 | 134,100 | — | — |
| 2011-02-01 | $37.31 | $48.58 | 285,600 | — | — |
| 2011-01-31 | $35.97 | $46.84 | 178,400 | — | — |
| 2011-01-28 | $35.71 | $46.50 | 273,700 | — | — |
| 2011-01-27 | $36.94 | $48.10 | 208,100 | — | — |
| 2011-01-26 | $36.53 | $47.57 | 169,500 | — | — |
| 2011-01-25 | $35.96 | $46.83 | 119,300 | — | — |
| 2011-01-24 | $35.95 | $46.81 | 198,700 | — | — |
| 2011-01-21 | $35.06 | $45.65 | 233,000 | — | — |
| 2011-01-20 | $35.66 | $46.44 | 185,600 | — | — |
| 2011-01-19 | $36.15 | $47.07 | 187,300 | — | — |
| 2011-01-18 | $36.45 | $47.46 | 159,400 | — | — |
| 2011-01-14 | $36.91 | $48.06 | 201,300 | — | — |
| 2011-01-13 | $36.06 | $46.96 | 99,600 | — | — |
| 2011-01-12 | $36.04 | $46.93 | 202,200 | — | — |
| 2011-01-11 | $36.05 | $46.94 | 234,800 | — | — |
| 2011-01-10 | $36.83 | $47.96 | 223,800 | — | — |
| 2011-01-07 | $36.71 | $47.80 | 197,500 | — | — |
| 2011-01-06 | $37.16 | $48.39 | 127,300 | — | — |
| 2011-01-05 | $37.48 | $48.80 | 177,600 | — | — |
| 2011-01-04 | $37.42 | $48.73 | 282,800 | — | — |
| 2011-01-03 | $37.07 | $48.27 | 110,600 | — | — |