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
- 1988-05-04 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 | $43.63 | $43.63 | 38,900 | — | — |
| 2011-12-29 | $43.40 | $43.40 | 49,200 | — | — |
| 2011-12-28 | $43.01 | $43.01 | 128,900 | — | — |
| 2011-12-27 | $43.76 | $43.76 | 51,000 | — | — |
| 2011-12-23 | $43.86 | $43.86 | 47,300 | — | — |
| 2011-12-22 | $43.79 | $43.79 | 50,300 | — | — |
| 2011-12-21 | $43.29 | $43.29 | 60,200 | — | — |
| 2011-12-20 | $42.68 | $42.68 | 89,300 | — | — |
| 2011-12-19 | $41.58 | $41.58 | 70,200 | — | — |
| 2011-12-16 | $42.26 | $42.26 | 132,000 | — | — |
| 2011-12-15 | $41.45 | $41.45 | 47,900 | — | — |
| 2011-12-14 | $41.38 | $41.38 | 52,300 | — | — |
| 2011-12-13 | $41.80 | $41.80 | 42,900 | — | — |
| 2011-12-12 | $41.84 | $41.84 | 53,200 | — | — |
| 2011-12-09 | $42.39 | $42.39 | 69,000 | — | — |
| 2011-12-08 | $41.39 | $41.39 | 83,600 | — | — |
| 2011-12-07 | $43.12 | $43.12 | 48,000 | — | — |
| 2011-12-06 | $43.41 | $43.41 | 45,600 | — | — |
| 2011-12-05 | $43.10 | $43.10 | 78,200 | — | — |
| 2011-12-02 | $42.99 | $42.99 | 73,700 | — | — |
| 2011-12-01 | $43.06 | $43.06 | 120,800 | — | — |
| 2011-11-30 | $43.72 | $43.72 | 144,700 | — | — |
| 2011-11-29 | $41.92 | $41.92 | 196,200 | — | — |
| 2011-11-28 | $41.09 | $41.09 | 98,500 | — | — |
| 2011-11-25 | $39.95 | $39.95 | 20,900 | — | — |
| 2011-11-23 | $40.16 | $40.16 | 36,700 | — | — |
| 2011-11-22 | $41.58 | $41.58 | 43,800 | — | — |
| 2011-11-21 | $41.58 | $41.58 | 34,200 | — | — |
| 2011-11-18 | $42.48 | $42.48 | 50,000 | — | — |
| 2011-11-17 | $42.51 | $42.51 | 60,800 | — | — |
| 2011-11-16 | $42.56 | $42.56 | 70,200 | — | — |
| 2011-11-15 | $43.05 | $43.05 | 50,300 | — | — |
| 2011-11-14 | $42.48 | $42.48 | 69,400 | — | — |
| 2011-11-11 | $43.50 | $43.50 | 48,100 | — | — |
| 2011-11-10 | $42.17 | $42.17 | 78,300 | — | — |
| 2011-11-09 | $41.95 | $41.95 | 115,300 | — | — |
| 2011-11-08 | $42.25 | $42.25 | 94,200 | — | — |
| 2011-11-07 | $41.50 | $41.50 | 144,500 | — | — |
| 2011-11-04 | $40.54 | $40.54 | 170,100 | — | — |
| 2011-11-03 | $40.81 | $40.81 | 95,300 | — | — |
| 2011-11-02 | $39.39 | $39.39 | 200,700 | — | — |
| 2011-11-01 | $38.67 | $38.67 | 58,900 | — | — |
| 2011-10-31 | $39.87 | $39.87 | 52,100 | — | — |
| 2011-10-28 | $40.85 | $40.85 | 104,600 | — | — |
| 2011-10-27 | $41.97 | $41.97 | 72,300 | — | — |
| 2011-10-26 | $41.10 | $41.10 | 153,200 | — | — |
| 2011-10-25 | $41.80 | $41.80 | 68,800 | — | — |
| 2011-10-24 | $42.46 | $42.46 | 79,200 | — | — |
| 2011-10-21 | $41.65 | $41.65 | 50,700 | — | — |
| 2011-10-20 | $40.52 | $40.52 | 73,000 | — | — |
| 2011-10-19 | $40.64 | $40.64 | 54,900 | — | — |
| 2011-10-18 | $41.12 | $41.12 | 73,900 | — | — |
| 2011-10-17 | $40.24 | $40.24 | 87,600 | — | — |
| 2011-10-14 | $40.32 | $40.32 | 69,400 | — | — |
| 2011-10-13 | $39.56 | $39.56 | 71,600 | — | — |
| 2011-10-12 | $39.38 | $39.38 | 88,500 | — | — |
| 2011-10-11 | $38.58 | $38.58 | 77,700 | — | — |
| 2011-10-10 | $38.98 | $38.98 | 45,700 | — | — |
| 2011-10-07 | $38.07 | $38.07 | 62,400 | — | — |
| 2011-10-06 | $39.32 | $39.32 | 71,000 | — | — |
| 2011-10-05 | $39.01 | $39.01 | 112,100 | — | — |
| 2011-10-04 | $38.43 | $38.43 | 164,800 | — | — |
| 2011-10-03 | $37.27 | $37.27 | 106,000 | — | — |
| 2011-09-30 | $39.65 | $39.65 | 251,700 | — | — |
| 2011-09-29 | $40.80 | $40.80 | 79,500 | — | — |
| 2011-09-28 | $40.00 | $40.00 | 66,400 | — | — |
| 2011-09-27 | $40.62 | $40.62 | 94,000 | — | — |
| 2011-09-26 | $39.34 | $39.34 | 76,300 | — | — |
| 2011-09-23 | $38.90 | $38.90 | 46,600 | — | — |
| 2011-09-22 | $38.46 | $38.46 | 96,500 | — | — |
| 2011-09-21 | $39.78 | $39.78 | 35,200 | — | — |
| 2011-09-20 | $41.17 | $41.17 | 106,400 | — | — |
| 2011-09-19 | $41.05 | $41.05 | 76,900 | — | — |
| 2011-09-16 | $41.19 | $41.19 | 98,700 | — | — |
| 2011-09-15 | $41.51 | $41.51 | 54,900 | — | — |
| 2011-09-14 | $40.92 | $40.92 | 79,200 | — | — |
| 2011-09-13 | $40.20 | $40.20 | 131,300 | — | — |
| 2011-09-12 | $39.96 | $39.96 | 82,200 | — | — |
| 2011-09-09 | $40.24 | $40.24 | 100,800 | — | — |
| 2011-09-08 | $41.68 | $41.68 | 74,200 | — | — |
| 2011-09-07 | $42.21 | $42.21 | 122,600 | — | — |
| 2011-09-06 | $40.92 | $40.92 | 57,800 | — | — |
| 2011-09-02 | $41.74 | $41.74 | 66,300 | — | — |
| 2011-09-01 | $42.83 | $42.83 | 150,800 | — | — |
| 2011-08-31 | $43.24 | $43.24 | 81,200 | — | — |
| 2011-08-30 | $42.31 | $42.31 | 39,000 | — | — |
| 2011-08-29 | $42.21 | $42.21 | 42,200 | — | — |
| 2011-08-26 | $40.98 | $40.98 | 62,500 | — | — |
| 2011-08-25 | $40.78 | $40.78 | 41,500 | — | — |
| 2011-08-24 | $41.79 | $41.79 | 69,600 | — | — |
| 2011-08-23 | $41.00 | $41.00 | 80,400 | — | — |
| 2011-08-22 | $39.46 | $39.46 | 67,500 | — | — |
| 2011-08-19 | $39.56 | $39.56 | 59,900 | — | — |
| 2011-08-18 | $39.92 | $39.92 | 62,900 | — | — |
| 2011-08-17 | $41.43 | $41.43 | 42,300 | — | — |
| 2011-08-16 | $41.21 | $41.21 | 52,700 | — | — |
| 2011-08-15 | $41.38 | $41.38 | 61,600 | — | — |
| 2011-08-12 | $39.87 | $39.87 | 87,800 | — | — |
| 2011-08-11 | $39.89 | $39.89 | 91,200 | — | — |
| 2011-08-10 | $37.61 | $37.61 | 133,500 | — | — |
| 2011-08-09 | $39.46 | $39.46 | 293,300 | — | — |
| 2011-08-08 | $36.07 | $36.07 | 201,200 | — | — |
| 2011-08-05 | $39.70 | $39.70 | 101,300 | — | — |
| 2011-08-04 | $39.92 | $39.92 | 79,700 | — | — |
| 2011-08-03 | $42.43 | $42.43 | 104,200 | — | — |
| 2011-08-02 | $41.97 | $41.97 | 90,500 | — | — |
| 2011-08-01 | $43.73 | $43.73 | 78,000 | — | — |
| 2011-07-29 | $44.19 | $44.19 | 111,800 | — | — |
| 2011-07-28 | $45.00 | $45.00 | 47,700 | — | — |
| 2011-07-27 | $45.23 | $45.23 | 64,200 | — | — |
| 2011-07-26 | $46.16 | $46.16 | 39,600 | — | — |
| 2011-07-25 | $46.43 | $46.43 | 55,600 | — | — |
| 2011-07-22 | $46.96 | $46.96 | 68,800 | — | — |
| 2011-07-21 | $46.75 | $46.75 | 50,400 | — | — |
| 2011-07-20 | $46.21 | $46.21 | 39,800 | — | — |
| 2011-07-19 | $46.30 | $46.30 | 102,800 | — | — |
| 2011-07-18 | $46.31 | $46.31 | 165,900 | — | — |
| 2011-07-15 | $47.56 | $47.56 | 111,000 | — | — |
| 2011-07-14 | $47.91 | $47.91 | 82,900 | — | — |
| 2011-07-13 | $48.96 | $48.96 | 34,500 | — | — |
| 2011-07-12 | $48.80 | $48.80 | 35,700 | — | — |
| 2011-07-11 | $48.85 | $48.85 | 39,000 | — | — |
| 2011-07-08 | $49.75 | $49.75 | 109,400 | — | — |
| 2011-07-07 | $49.63 | $49.63 | 77,300 | — | — |
| 2011-07-06 | $49.29 | $49.29 | 48,800 | — | — |
| 2011-07-05 | $49.35 | $49.35 | 76,200 | — | — |
| 2011-07-01 | $49.42 | $49.42 | 69,600 | — | — |
| 2011-06-30 | $48.42 | $48.42 | 48,000 | — | — |
| 2011-06-29 | $48.62 | $48.62 | 28,400 | — | — |
| 2011-06-28 | $48.46 | $48.46 | 48,400 | — | — |
| 2011-06-27 | $48.03 | $48.03 | 55,100 | — | — |
| 2011-06-24 | $47.51 | $47.51 | 141,900 | — | — |
| 2011-06-23 | $47.47 | $47.47 | 135,800 | — | — |
| 2011-06-22 | $47.71 | $47.71 | 36,400 | — | — |
| 2011-06-21 | $47.79 | $47.79 | 97,100 | — | — |
| 2011-06-20 | $47.18 | $47.18 | 69,100 | — | — |
| 2011-06-17 | $46.81 | $46.81 | 130,600 | — | — |
| 2011-06-16 | $46.59 | $46.59 | 88,600 | — | — |
| 2011-06-15 | $46.53 | $46.53 | 114,100 | — | — |
| 2011-06-14 | $47.28 | $47.28 | 99,500 | — | — |
| 2011-06-13 | $47.17 | $47.17 | 75,100 | — | — |
| 2011-06-10 | $46.85 | $46.85 | 93,100 | — | — |
| 2011-06-09 | $47.26 | $47.26 | 92,800 | — | — |
| 2011-06-08 | $46.92 | $46.92 | 77,900 | — | — |
| 2011-06-07 | $47.42 | $47.42 | 98,400 | — | — |
| 2011-06-06 | $47.20 | $47.20 | 87,000 | — | — |
| 2011-06-03 | $47.48 | $47.48 | 104,800 | — | — |
| 2011-06-02 | $48.71 | $48.71 | 76,600 | — | — |
| 2011-06-01 | $48.79 | $48.79 | 75,300 | — | — |
| 2011-05-31 | $49.40 | $49.40 | 252,400 | — | — |
| 2011-05-27 | $48.74 | $48.74 | 57,200 | — | — |
| 2011-05-26 | $48.25 | $48.25 | 60,100 | — | — |
| 2011-05-25 | $47.62 | $47.62 | 44,100 | — | — |
| 2011-05-24 | $47.56 | $47.56 | 33,700 | — | — |
| 2011-05-23 | $47.96 | $47.96 | 71,000 | — | — |
| 2011-05-20 | $48.08 | $48.08 | 99,400 | — | — |
| 2011-05-19 | $48.53 | $48.53 | 67,900 | — | — |
| 2011-05-18 | $48.55 | $48.55 | 88,800 | — | — |
| 2011-05-17 | $47.52 | $47.52 | 184,400 | — | — |
| 2011-05-16 | $49.18 | $49.18 | 38,600 | — | — |
| 2011-05-13 | $49.80 | $49.80 | 44,300 | — | — |
| 2011-05-12 | $50.44 | $50.44 | 38,000 | — | — |
| 2011-05-11 | $50.14 | $50.14 | 68,700 | — | — |
| 2011-05-10 | $50.88 | $50.88 | 99,900 | — | — |
| 2011-05-09 | $50.08 | $50.08 | 85,000 | — | — |
| 2011-05-06 | $48.89 | $48.89 | 83,700 | — | — |
| 2011-05-05 | $48.50 | $48.50 | 52,400 | — | — |
| 2011-05-04 | $48.51 | $48.51 | 47,000 | — | — |
| 2011-05-03 | $49.01 | $49.01 | 58,000 | — | — |
| 2011-05-02 | $48.95 | $48.95 | 67,000 | — | — |
| 2011-04-29 | $49.24 | $49.24 | 62,000 | — | — |
| 2011-04-28 | $49.52 | $49.52 | 118,300 | — | — |
| 2011-04-27 | $49.54 | $49.54 | 60,000 | — | — |
| 2011-04-26 | $49.07 | $49.07 | 89,700 | — | — |
| 2011-04-25 | $48.58 | $48.58 | 35,600 | — | — |
| 2011-04-21 | $48.86 | $48.86 | 40,800 | — | — |
| 2011-04-20 | $48.55 | $48.55 | 39,300 | — | — |
| 2011-04-19 | $47.89 | $47.89 | 79,700 | — | — |
| 2011-04-18 | $47.57 | $47.57 | 54,000 | — | — |
| 2011-04-15 | $48.97 | $48.97 | 53,600 | — | — |
| 2011-04-14 | $48.96 | $48.96 | 61,900 | — | — |
| 2011-04-13 | $49.06 | $49.06 | 56,100 | — | — |
| 2011-04-12 | $48.68 | $48.68 | 47,400 | — | — |
| 2011-04-11 | $49.27 | $49.27 | 85,200 | — | — |
| 2011-04-08 | $49.47 | $49.47 | 96,600 | — | — |
| 2011-04-07 | $50.57 | $50.57 | 83,700 | — | — |
| 2011-04-06 | $51.05 | $51.05 | 91,300 | — | — |
| 2011-04-05 | $51.27 | $51.27 | 83,900 | — | — |
| 2011-04-04 | $51.65 | $51.65 | 62,300 | — | — |
| 2011-04-01 | $51.99 | $51.99 | 75,200 | — | — |
| 2011-03-31 | $51.49 | $51.49 | 85,800 | — | — |
| 2011-03-30 | $51.60 | $51.60 | 101,400 | — | — |
| 2011-03-29 | $50.29 | $50.29 | 37,900 | — | — |
| 2011-03-28 | $50.00 | $50.00 | 72,000 | — | — |
| 2011-03-25 | $49.49 | $49.49 | 40,300 | — | — |
| 2011-03-24 | $49.32 | $49.32 | 62,300 | — | — |
| 2011-03-23 | $48.95 | $48.95 | 77,700 | — | — |
| 2011-03-22 | $48.78 | $48.78 | 97,700 | — | — |
| 2011-03-21 | $48.44 | $48.44 | 160,200 | — | — |
| 2011-03-18 | $46.21 | $46.21 | 232,200 | — | — |
| 2011-03-17 | $47.38 | $47.38 | 41,800 | — | — |
| 2011-03-16 | $47.21 | $47.21 | 108,900 | — | — |
| 2011-03-15 | $47.75 | $47.75 | 73,900 | — | — |
| 2011-03-14 | $48.48 | $48.48 | 45,800 | — | — |
| 2011-03-11 | $48.72 | $48.72 | 58,100 | — | — |
| 2011-03-10 | $48.58 | $48.58 | 137,600 | — | — |
| 2011-03-09 | $49.18 | $49.18 | 48,100 | — | — |
| 2011-03-08 | $48.94 | $48.94 | 74,800 | — | — |
| 2011-03-07 | $48.55 | $48.55 | 38,200 | — | — |
| 2011-03-04 | $48.25 | $48.25 | 41,700 | — | — |
| 2011-03-03 | $49.19 | $49.19 | 70,700 | — | — |
| 2011-03-02 | $48.20 | $48.20 | 50,700 | — | — |
| 2011-03-01 | $48.41 | $48.41 | 76,700 | — | — |
| 2011-02-28 | $49.98 | $49.98 | 171,900 | — | — |
| 2011-02-25 | $49.63 | $49.63 | 131,300 | — | — |
| 2011-02-24 | $47.88 | $47.88 | 117,500 | — | — |
| 2011-02-23 | $46.71 | $46.71 | 52,200 | — | — |
| 2011-02-22 | $47.73 | $47.73 | 36,200 | — | — |
| 2011-02-18 | $48.93 | $48.93 | 56,300 | — | — |
| 2011-02-17 | $48.65 | $48.65 | 43,200 | — | — |
| 2011-02-16 | $49.26 | $49.26 | 25,900 | — | — |
| 2011-02-15 | $48.84 | $48.84 | 27,300 | — | — |
| 2011-02-14 | $48.88 | $48.88 | 26,100 | — | — |
| 2011-02-11 | $48.91 | $48.91 | 25,900 | — | — |
| 2011-02-10 | $48.44 | $48.44 | 13,200 | — | — |
| 2011-02-09 | $48.45 | $48.45 | 33,100 | — | — |
| 2011-02-08 | $48.79 | $48.79 | 35,500 | — | — |
| 2011-02-07 | $48.69 | $48.69 | 36,500 | — | — |
| 2011-02-04 | $49.29 | $49.29 | 42,300 | — | — |
| 2011-02-03 | $49.25 | $49.25 | 89,800 | — | — |
| 2011-02-02 | $49.31 | $49.31 | 15,000 | — | — |
| 2011-02-01 | $49.63 | $49.63 | 34,500 | — | — |
| 2011-01-31 | $48.74 | $48.74 | 53,200 | — | — |
| 2011-01-28 | $48.53 | $48.53 | 24,700 | — | — |
| 2011-01-27 | $49.26 | $49.26 | 11,700 | — | — |
| 2011-01-26 | $49.47 | $49.47 | 26,500 | — | — |
| 2011-01-25 | $49.33 | $49.33 | 43,500 | — | — |
| 2011-01-24 | $48.97 | $48.97 | 48,000 | — | — |
| 2011-01-21 | $48.64 | $48.64 | 27,300 | — | — |
| 2011-01-20 | $48.81 | $48.81 | 30,500 | — | — |
| 2011-01-19 | $48.62 | $48.62 | 26,400 | — | — |
| 2011-01-18 | $49.28 | $49.28 | 45,800 | — | — |
| 2011-01-14 | $49.51 | $49.51 | 34,400 | — | — |
| 2011-01-13 | $49.58 | $49.58 | 60,200 | — | — |
| 2011-01-12 | $50.30 | $50.30 | 44,000 | — | — |
| 2011-01-11 | $50.45 | $50.45 | 30,000 | — | — |
| 2011-01-10 | $50.15 | $50.15 | 63,000 | — | — |
| 2011-01-07 | $49.52 | $49.52 | 30,700 | — | — |
| 2011-01-06 | $49.97 | $49.97 | 34,600 | — | — |
| 2011-01-05 | $50.52 | $50.52 | 32,500 | — | — |
| 2011-01-04 | $50.35 | $50.35 | 29,900 | — | — |
| 2011-01-03 | $50.37 | $50.37 | 37,300 | — | — |