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
- 1994-02-22 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 | $51.51 | $71.54 | 425,300 | — | — |
| 2011-12-29 | $51.49 | $71.51 | 337,100 | — | — |
| 2011-12-28 | $50.17 | $69.68 | 394,600 | — | — |
| 2011-12-27 | $51.49 | $71.51 | 322,200 | — | — |
| 2011-12-23 | $51.14 | $71.02 | 242,300 | — | — |
| 2011-12-22 | $50.76 | $70.50 | 457,100 | — | — |
| 2011-12-21 | $49.82 | $69.19 | 476,100 | — | — |
| 2011-12-20 | $50.05 | $69.51 | 811,200 | — | — |
| 2011-12-19 | $48.01 | $66.68 | 729,500 | — | — |
| 2011-12-16 | $50.16 | $69.66 | 1,310,300 | — | — |
| 2011-12-15 | $48.82 | $67.80 | 712,400 | — | — |
| 2011-12-14 | $48.07 | $66.76 | 1,266,800 | — | — |
| 2011-12-13 | $50.49 | $70.12 | 938,700 | — | — |
| 2011-12-12 | $50.91 | $70.46 | 1,054,700 | — | — |
| 2011-12-09 | $53.09 | $73.48 | 1,353,000 | — | — |
| 2011-12-08 | $53.08 | $73.46 | 632,900 | — | — |
| 2011-12-07 | $54.58 | $75.54 | 649,200 | — | — |
| 2011-12-06 | $53.74 | $74.38 | 418,100 | — | — |
| 2011-12-05 | $53.75 | $74.39 | 862,500 | — | — |
| 2011-12-02 | $53.29 | $73.76 | 469,200 | — | — |
| 2011-12-01 | $53.50 | $74.05 | 509,200 | — | — |
| 2011-11-30 | $54.53 | $75.47 | 1,317,900 | — | — |
| 2011-11-29 | $50.02 | $69.23 | 505,400 | — | — |
| 2011-11-28 | $49.63 | $68.69 | 735,300 | — | — |
| 2011-11-25 | $47.23 | $65.37 | 335,900 | — | — |
| 2011-11-23 | $47.00 | $65.05 | 740,200 | — | — |
| 2011-11-22 | $49.05 | $67.89 | 641,900 | — | — |
| 2011-11-21 | $49.75 | $68.86 | 646,800 | — | — |
| 2011-11-18 | $50.30 | $69.62 | 490,600 | — | — |
| 2011-11-17 | $50.35 | $69.69 | 1,020,700 | — | — |
| 2011-11-16 | $52.16 | $72.19 | 764,000 | — | — |
| 2011-11-15 | $52.31 | $72.40 | 1,425,400 | — | — |
| 2011-11-14 | $53.29 | $73.76 | 534,900 | — | — |
| 2011-11-11 | $53.84 | $74.52 | 805,400 | — | — |
| 2011-11-10 | $52.50 | $72.66 | 537,100 | — | — |
| 2011-11-09 | $51.88 | $71.80 | 1,372,100 | — | — |
| 2011-11-08 | $54.53 | $75.47 | 1,234,500 | — | — |
| 2011-11-07 | $54.60 | $75.57 | 956,300 | — | — |
| 2011-11-04 | $54.37 | $75.25 | 701,800 | — | — |
| 2011-11-03 | $54.40 | $75.29 | 801,400 | — | — |
| 2011-11-02 | $52.92 | $73.24 | 1,282,500 | — | — |
| 2011-11-01 | $50.97 | $70.54 | 1,382,400 | — | — |
| 2011-10-31 | $53.29 | $73.76 | 1,226,800 | — | — |
| 2011-10-28 | $55.13 | $76.30 | 1,035,500 | — | — |
| 2011-10-27 | $55.26 | $76.48 | 1,774,200 | — | — |
| 2011-10-26 | $52.72 | $72.97 | 2,632,400 | — | — |
| 2011-10-25 | $50.96 | $70.53 | 4,549,100 | — | — |
| 2011-10-24 | $48.61 | $67.28 | 1,558,200 | — | — |
| 2011-10-21 | $46.53 | $64.40 | 1,996,700 | — | — |
| 2011-10-20 | $45.44 | $62.89 | 2,001,000 | — | — |
| 2011-10-19 | $44.83 | $62.05 | 2,641,100 | — | — |
| 2011-10-18 | $48.96 | $67.76 | 1,023,600 | — | — |
| 2011-10-17 | $47.43 | $65.64 | 1,070,700 | — | — |
| 2011-10-14 | $48.63 | $67.31 | 693,000 | — | — |
| 2011-10-13 | $47.50 | $65.74 | 965,900 | — | — |
| 2011-10-12 | $47.44 | $65.66 | 1,322,700 | — | — |
| 2011-10-11 | $46.14 | $63.86 | 931,300 | — | — |
| 2011-10-10 | $45.96 | $63.61 | 1,609,600 | — | — |
| 2011-10-07 | $43.40 | $60.07 | 1,966,400 | — | — |
| 2011-10-06 | $43.00 | $59.51 | 995,300 | — | — |
| 2011-10-05 | $42.49 | $58.81 | 1,649,400 | — | — |
| 2011-10-04 | $40.27 | $55.73 | 1,800,000 | — | — |
| 2011-10-03 | $39.00 | $53.98 | 1,568,300 | — | — |
| 2011-09-30 | $40.40 | $55.91 | 1,475,500 | — | — |
| 2011-09-29 | $42.34 | $58.60 | 1,032,800 | — | — |
| 2011-09-28 | $41.01 | $56.76 | 929,900 | — | — |
| 2011-09-27 | $44.01 | $60.91 | 1,216,800 | — | — |
| 2011-09-26 | $42.44 | $58.74 | 845,100 | — | — |
| 2011-09-23 | $40.92 | $56.63 | 999,400 | — | — |
| 2011-09-22 | $40.22 | $55.67 | 2,573,100 | — | — |
| 2011-09-21 | $43.43 | $60.11 | 1,028,400 | — | — |
| 2011-09-20 | $44.99 | $62.27 | 1,378,000 | — | — |
| 2011-09-19 | $45.86 | $63.47 | 830,100 | — | — |
| 2011-09-16 | $46.30 | $64.08 | 1,002,200 | — | — |
| 2011-09-15 | $46.83 | $64.81 | 789,400 | — | — |
| 2011-09-14 | $46.16 | $63.89 | 1,096,600 | — | — |
| 2011-09-13 | $45.61 | $63.13 | 1,065,700 | — | — |
| 2011-09-12 | $44.69 | $61.62 | 1,785,100 | — | — |
| 2011-09-09 | $45.85 | $63.22 | 1,191,800 | — | — |
| 2011-09-08 | $47.73 | $65.82 | 665,600 | — | — |
| 2011-09-07 | $48.84 | $67.35 | 776,300 | — | — |
| 2011-09-06 | $46.92 | $64.70 | 1,416,400 | — | — |
| 2011-09-02 | $47.64 | $65.69 | 1,648,300 | — | — |
| 2011-09-01 | $49.94 | $68.86 | 1,112,700 | — | — |
| 2011-08-31 | $50.71 | $69.93 | 1,431,600 | — | — |
| 2011-08-30 | $50.84 | $70.10 | 1,136,100 | — | — |
| 2011-08-29 | $51.89 | $71.55 | 1,586,200 | — | — |
| 2011-08-26 | $49.46 | $68.20 | 1,209,300 | — | — |
| 2011-08-25 | $47.61 | $65.65 | 1,259,700 | — | — |
| 2011-08-24 | $48.48 | $66.85 | 1,305,700 | — | — |
| 2011-08-23 | $47.09 | $64.93 | 1,692,400 | — | — |
| 2011-08-22 | $45.61 | $62.89 | 2,587,200 | — | — |
| 2011-08-19 | $46.31 | $63.86 | 2,032,600 | — | — |
| 2011-08-18 | $48.38 | $66.71 | 3,296,400 | — | — |
| 2011-08-17 | $53.99 | $74.45 | 1,613,500 | — | — |
| 2011-08-16 | $55.26 | $76.20 | 3,536,700 | — | — |
| 2011-08-15 | $59.45 | $81.98 | 755,800 | — | — |
| 2011-08-12 | $58.12 | $80.14 | 1,207,700 | — | — |
| 2011-08-11 | $57.00 | $78.60 | 1,762,900 | — | — |
| 2011-08-10 | $52.76 | $72.75 | 2,217,600 | — | — |
| 2011-08-09 | $56.03 | $77.26 | 1,932,100 | — | — |
| 2011-08-08 | $51.46 | $70.96 | 2,641,400 | — | — |
| 2011-08-05 | $56.28 | $77.61 | 2,743,200 | — | — |
| 2011-08-04 | $57.41 | $79.16 | 2,177,900 | — | — |
| 2011-08-03 | $63.33 | $87.33 | 1,243,800 | — | — |
| 2011-08-02 | $63.18 | $87.12 | 881,100 | — | — |
| 2011-08-01 | $66.53 | $91.74 | 1,114,700 | — | — |
| 2011-07-29 | $66.58 | $91.81 | 758,600 | — | — |
| 2011-07-28 | $67.42 | $92.97 | 1,079,600 | — | — |
| 2011-07-27 | $67.96 | $93.71 | 1,367,700 | — | — |
| 2011-07-26 | $68.34 | $94.24 | 1,376,100 | — | — |
| 2011-07-25 | $68.70 | $94.73 | 1,490,500 | — | — |
| 2011-07-22 | $66.89 | $92.24 | 2,162,100 | — | — |
| 2011-07-21 | $69.91 | $96.40 | 1,071,900 | — | — |
| 2011-07-20 | $68.11 | $93.92 | 568,600 | — | — |
| 2011-07-19 | $68.88 | $94.98 | 1,094,000 | — | — |
| 2011-07-18 | $67.39 | $92.93 | 698,500 | — | — |
| 2011-07-15 | $68.15 | $93.97 | 560,900 | — | — |
| 2011-07-14 | $67.92 | $93.66 | 851,700 | — | — |
| 2011-07-13 | $68.44 | $94.37 | 801,200 | — | — |
| 2011-07-12 | $68.66 | $94.68 | 602,800 | — | — |
| 2011-07-11 | $69.10 | $95.28 | 625,100 | — | — |
| 2011-07-08 | $70.56 | $97.30 | 668,800 | — | — |
| 2011-07-07 | $70.55 | $97.28 | 858,900 | — | — |
| 2011-07-06 | $70.20 | $96.80 | 781,900 | — | — |
| 2011-07-05 | $70.06 | $96.61 | 588,300 | — | — |
| 2011-07-01 | $70.48 | $97.19 | 473,200 | — | — |
| 2011-06-30 | $69.20 | $95.42 | 790,300 | — | — |
| 2011-06-29 | $68.52 | $94.48 | 772,300 | — | — |
| 2011-06-28 | $67.32 | $92.83 | 690,700 | — | — |
| 2011-06-27 | $66.15 | $91.22 | 433,200 | — | — |
| 2011-06-24 | $66.14 | $91.20 | 516,900 | — | — |
| 2011-06-23 | $66.98 | $92.36 | 747,800 | — | — |
| 2011-06-22 | $67.28 | $92.77 | 398,200 | — | — |
| 2011-06-21 | $67.68 | $93.33 | 416,400 | — | — |
| 2011-06-20 | $65.68 | $90.57 | 374,800 | — | — |
| 2011-06-17 | $64.70 | $89.22 | 657,900 | — | — |
| 2011-06-16 | $64.85 | $89.42 | 582,700 | — | — |
| 2011-06-15 | $65.56 | $90.40 | 585,200 | — | — |
| 2011-06-14 | $66.17 | $91.24 | 496,800 | — | — |
| 2011-06-13 | $65.04 | $89.69 | 455,200 | — | — |
| 2011-06-10 | $65.52 | $90.12 | 624,300 | — | — |
| 2011-06-09 | $66.61 | $91.62 | 520,100 | — | — |
| 2011-06-08 | $65.45 | $90.02 | 580,600 | — | — |
| 2011-06-07 | $66.04 | $90.83 | 790,200 | — | — |
| 2011-06-06 | $65.86 | $90.59 | 904,200 | — | — |
| 2011-06-03 | $67.19 | $92.42 | 886,300 | — | — |
| 2011-06-02 | $67.75 | $93.19 | 750,000 | — | — |
| 2011-06-01 | $68.47 | $94.18 | 489,100 | — | — |
| 2011-05-31 | $70.84 | $97.44 | 754,400 | — | — |
| 2011-05-27 | $70.55 | $97.04 | 501,100 | — | — |
| 2011-05-26 | $69.23 | $95.22 | 547,700 | — | — |
| 2011-05-25 | $68.91 | $94.78 | 665,700 | — | — |
| 2011-05-24 | $67.91 | $93.41 | 576,100 | — | — |
| 2011-05-23 | $67.21 | $92.44 | 611,400 | — | — |
| 2011-05-20 | $68.55 | $94.29 | 457,600 | — | — |
| 2011-05-19 | $69.06 | $94.99 | 433,000 | — | — |
| 2011-05-18 | $69.38 | $95.43 | 496,400 | — | — |
| 2011-05-17 | $67.28 | $92.54 | 698,500 | — | — |
| 2011-05-16 | $67.76 | $93.20 | 500,700 | — | — |
| 2011-05-13 | $68.26 | $93.89 | 502,600 | — | — |
| 2011-05-12 | $68.96 | $94.85 | 761,000 | — | — |
| 2011-05-11 | $69.88 | $96.12 | 928,700 | — | — |
| 2011-05-10 | $71.11 | $97.81 | 915,300 | — | — |
| 2011-05-09 | $69.28 | $95.29 | 664,800 | — | — |
| 2011-05-06 | $69.00 | $94.91 | 1,468,300 | — | — |
| 2011-05-05 | $67.95 | $93.46 | 1,656,500 | — | — |
| 2011-05-04 | $66.10 | $90.92 | 1,401,100 | — | — |
| 2011-05-03 | $68.28 | $93.92 | 925,500 | — | — |
| 2011-05-02 | $69.96 | $96.23 | 993,900 | — | — |
| 2011-04-29 | $70.55 | $97.04 | 1,252,800 | — | — |
| 2011-04-28 | $68.73 | $94.53 | 649,100 | — | — |
| 2011-04-27 | $68.10 | $93.67 | 954,400 | — | — |
| 2011-04-26 | $68.51 | $94.23 | 1,200,000 | — | — |
| 2011-04-25 | $69.56 | $95.68 | 3,229,200 | — | — |
| 2011-04-21 | $64.99 | $89.39 | 1,542,800 | — | — |
| 2011-04-20 | $64.87 | $89.23 | 3,356,500 | — | — |
| 2011-04-19 | $57.82 | $79.53 | 884,600 | — | — |
| 2011-04-18 | $56.91 | $78.28 | 855,100 | — | — |
| 2011-04-15 | $58.15 | $79.98 | 1,064,400 | — | — |
| 2011-04-14 | $57.83 | $79.54 | 929,800 | — | — |
| 2011-04-13 | $57.83 | $79.54 | 758,100 | — | — |
| 2011-04-12 | $57.88 | $79.61 | 940,900 | — | — |
| 2011-04-11 | $59.13 | $81.33 | 664,200 | — | — |
| 2011-04-08 | $60.05 | $82.60 | 582,600 | — | — |
| 2011-04-07 | $60.18 | $82.77 | 531,800 | — | — |
| 2011-04-06 | $60.32 | $82.97 | 784,100 | — | — |
| 2011-04-05 | $59.86 | $82.33 | 1,265,800 | — | — |
| 2011-04-04 | $59.81 | $82.27 | 709,100 | — | — |
| 2011-04-01 | $60.10 | $82.66 | 597,500 | — | — |
| 2011-03-31 | $59.77 | $82.21 | 635,800 | — | — |
| 2011-03-30 | $59.37 | $81.66 | 974,900 | — | — |
| 2011-03-29 | $58.45 | $80.39 | 712,000 | — | — |
| 2011-03-28 | $57.75 | $79.43 | 832,700 | — | — |
| 2011-03-25 | $57.23 | $78.72 | 1,157,900 | — | — |
| 2011-03-24 | $56.57 | $77.81 | 606,900 | — | — |
| 2011-03-23 | $55.70 | $76.61 | 591,600 | — | — |
| 2011-03-22 | $55.27 | $76.02 | 362,200 | — | — |
| 2011-03-21 | $55.52 | $76.36 | 606,300 | — | — |
| 2011-03-18 | $54.07 | $74.37 | 1,358,000 | — | — |
| 2011-03-17 | $53.84 | $74.05 | 1,333,600 | — | — |
| 2011-03-16 | $53.09 | $73.02 | 1,440,200 | — | — |
| 2011-03-15 | $54.64 | $75.15 | 1,489,200 | — | — |
| 2011-03-14 | $56.12 | $77.19 | 1,055,300 | — | — |
| 2011-03-11 | $54.90 | $75.51 | 950,900 | — | — |
| 2011-03-10 | $54.88 | $75.26 | 723,000 | — | — |
| 2011-03-09 | $56.42 | $77.37 | 814,300 | — | — |
| 2011-03-08 | $56.78 | $77.86 | 718,800 | — | — |
| 2011-03-07 | $56.74 | $77.81 | 692,900 | — | — |
| 2011-03-04 | $58.28 | $79.92 | 878,300 | — | — |
| 2011-03-03 | $58.31 | $79.96 | 534,400 | — | — |
| 2011-03-02 | $56.02 | $76.82 | 426,200 | — | — |
| 2011-03-01 | $56.34 | $77.26 | 845,100 | — | — |
| 2011-02-28 | $57.56 | $78.93 | 624,600 | — | — |
| 2011-02-25 | $57.24 | $78.49 | 625,300 | — | — |
| 2011-02-24 | $56.02 | $76.82 | 1,076,600 | — | — |
| 2011-02-23 | $56.73 | $77.79 | 839,900 | — | — |
| 2011-02-22 | $57.13 | $78.34 | 1,061,500 | — | — |
| 2011-02-18 | $59.35 | $81.39 | 647,500 | — | — |
| 2011-02-17 | $59.05 | $80.98 | 726,300 | — | — |
| 2011-02-16 | $58.56 | $80.30 | 761,500 | — | — |
| 2011-02-15 | $57.77 | $79.22 | 581,900 | — | — |
| 2011-02-14 | $57.62 | $79.02 | 548,300 | — | — |
| 2011-02-11 | $57.36 | $78.66 | 1,321,300 | — | — |
| 2011-02-10 | $57.18 | $78.41 | 733,000 | — | — |
| 2011-02-09 | $57.22 | $78.47 | 823,400 | — | — |
| 2011-02-08 | $57.57 | $78.95 | 881,000 | — | — |
| 2011-02-07 | $57.43 | $78.75 | 861,700 | — | — |
| 2011-02-04 | $57.84 | $79.32 | 974,600 | — | — |
| 2011-02-03 | $57.51 | $78.86 | 600,700 | — | — |
| 2011-02-02 | $57.64 | $79.04 | 1,196,200 | — | — |
| 2011-02-01 | $57.74 | $79.18 | 1,610,400 | — | — |
| 2011-01-31 | $56.16 | $77.01 | 1,240,200 | — | — |
| 2011-01-28 | $55.58 | $76.22 | 1,387,300 | — | — |
| 2011-01-27 | $56.88 | $78.00 | 1,066,400 | — | — |
| 2011-01-26 | $57.11 | $78.32 | 1,756,000 | — | — |
| 2011-01-25 | $57.00 | $78.16 | 1,643,900 | — | — |
| 2011-01-24 | $57.70 | $79.12 | 1,224,700 | — | — |
| 2011-01-21 | $57.69 | $79.11 | 1,010,700 | — | — |
| 2011-01-20 | $56.87 | $77.99 | 875,200 | — | — |
| 2011-01-19 | $57.25 | $78.51 | 1,920,000 | — | — |
| 2011-01-18 | $60.66 | $83.18 | 1,094,400 | — | — |
| 2011-01-14 | $59.86 | $82.09 | 1,021,700 | — | — |
| 2011-01-13 | $58.44 | $80.14 | 737,000 | — | — |
| 2011-01-12 | $58.81 | $80.65 | 1,443,800 | — | — |
| 2011-01-11 | $55.80 | $76.52 | 501,800 | — | — |
| 2011-01-10 | $55.05 | $75.49 | 723,100 | — | — |
| 2011-01-07 | $54.68 | $74.98 | 486,900 | — | — |
| 2011-01-06 | $54.81 | $75.16 | 651,800 | — | — |
| 2011-01-05 | $55.16 | $75.64 | 503,800 | — | — |
| 2011-01-04 | $55.34 | $75.89 | 715,400 | — | — |
| 2011-01-03 | $55.86 | $76.60 | 663,800 | — | — |