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
- 1991-12-12 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 | $36.90 | $36.90 | 85,250 | — | — |
| 2011-12-29 | $37.60 | $37.60 | 86,810 | — | — |
| 2011-12-28 | $37.20 | $37.20 | 53,940 | — | — |
| 2011-12-27 | $39.30 | $39.30 | 60,660 | — | — |
| 2011-12-23 | $40.40 | $40.40 | 59,390 | — | — |
| 2011-12-22 | $41.20 | $41.20 | 78,600 | — | — |
| 2011-12-21 | $39.70 | $39.70 | 107,970 | — | — |
| 2011-12-20 | $40.50 | $40.50 | 108,060 | — | — |
| 2011-12-19 | $35.00 | $35.00 | 61,750 | — | — |
| 2011-12-16 | $36.90 | $36.90 | 87,760 | — | — |
| 2011-12-15 | $37.50 | $37.50 | 46,650 | — | — |
| 2011-12-14 | $37.60 | $37.60 | 63,560 | — | — |
| 2011-12-13 | $39.00 | $39.00 | 52,470 | — | — |
| 2011-12-12 | $40.30 | $40.30 | 58,140 | — | — |
| 2011-12-09 | $40.70 | $40.70 | 42,630 | — | — |
| 2011-12-08 | $39.50 | $39.50 | 73,680 | — | — |
| 2011-12-07 | $41.20 | $41.20 | 49,280 | — | — |
| 2011-12-06 | $40.90 | $40.90 | 63,850 | — | — |
| 2011-12-05 | $41.60 | $41.60 | 49,600 | — | — |
| 2011-12-02 | $41.10 | $41.10 | 63,440 | — | — |
| 2011-12-01 | $41.50 | $41.50 | 77,910 | — | — |
| 2011-11-30 | $39.70 | $39.70 | 89,040 | — | — |
| 2011-11-29 | $38.40 | $38.40 | 48,270 | — | — |
| 2011-11-28 | $40.00 | $40.00 | 95,330 | — | — |
| 2011-11-25 | $38.40 | $38.40 | 37,700 | — | — |
| 2011-11-23 | $40.30 | $40.30 | 79,670 | — | — |
| 2011-11-22 | $40.20 | $40.20 | 79,550 | — | — |
| 2011-11-21 | $40.30 | $40.30 | 142,960 | — | — |
| 2011-11-18 | $43.90 | $43.90 | 181,860 | — | — |
| 2011-11-17 | $42.90 | $42.90 | 96,450 | — | — |
| 2011-11-16 | $40.40 | $40.40 | 79,200 | — | — |
| 2011-11-15 | $40.60 | $40.60 | 73,480 | — | — |
| 2011-11-14 | $40.60 | $40.60 | 80,910 | — | — |
| 2011-11-11 | $41.10 | $41.10 | 60,830 | — | — |
| 2011-11-10 | $40.90 | $40.90 | 145,410 | — | — |
| 2011-11-09 | $45.30 | $45.30 | 276,000 | — | — |
| 2011-11-08 | $40.70 | $40.70 | 99,870 | — | — |
| 2011-11-07 | $40.00 | $40.00 | 81,530 | — | — |
| 2011-11-04 | $40.90 | $40.90 | 40,290 | — | — |
| 2011-11-03 | $41.50 | $41.50 | 89,930 | — | — |
| 2011-11-02 | $40.20 | $40.20 | 95,400 | — | — |
| 2011-11-01 | $39.50 | $39.50 | 150,370 | — | — |
| 2011-10-31 | $43.60 | $43.60 | 94,220 | — | — |
| 2011-10-28 | $44.50 | $44.50 | 93,180 | — | — |
| 2011-10-27 | $43.70 | $43.70 | 132,980 | — | — |
| 2011-10-26 | $40.00 | $40.00 | 72,900 | — | — |
| 2011-10-25 | $39.60 | $39.60 | 87,250 | — | — |
| 2011-10-24 | $42.20 | $42.20 | 127,840 | — | — |
| 2011-10-21 | $38.50 | $38.50 | 165,130 | — | — |
| 2011-10-20 | $41.00 | $41.00 | 121,360 | — | — |
| 2011-10-19 | $40.20 | $40.20 | 78,570 | — | — |
| 2011-10-18 | $42.60 | $42.60 | 81,090 | — | — |
| 2011-10-17 | $40.40 | $40.40 | 84,470 | — | — |
| 2011-10-14 | $42.80 | $42.80 | 69,580 | — | — |
| 2011-10-13 | $42.20 | $42.20 | 74,680 | — | — |
| 2011-10-12 | $40.20 | $40.20 | 175,110 | — | — |
| 2011-10-11 | $41.90 | $41.90 | 135,110 | — | — |
| 2011-10-10 | $41.50 | $41.50 | 118,020 | — | — |
| 2011-10-07 | $38.50 | $38.50 | 131,630 | — | — |
| 2011-10-06 | $41.30 | $41.30 | 133,770 | — | — |
| 2011-10-05 | $38.80 | $38.80 | 197,620 | — | — |
| 2011-10-04 | $36.70 | $36.70 | 209,490 | — | — |
| 2011-10-03 | $34.20 | $34.20 | 198,870 | — | — |
| 2011-09-30 | $39.30 | $39.30 | 201,680 | — | — |
| 2011-09-29 | $44.60 | $44.60 | 488,990 | — | — |
| 2011-09-28 | $38.80 | $38.80 | 237,090 | — | — |
| 2011-09-27 | $42.70 | $42.70 | 272,410 | — | — |
| 2011-09-26 | $46.60 | $46.60 | 184,190 | — | — |
| 2011-09-23 | $50.80 | $50.80 | 330,400 | — | — |
| 2011-09-22 | $44.70 | $44.70 | 175,690 | — | — |
| 2011-09-21 | $47.50 | $47.50 | 133,240 | — | — |
| 2011-09-20 | $50.20 | $50.20 | 139,910 | — | — |
| 2011-09-19 | $52.30 | $52.30 | 169,950 | — | — |
| 2011-09-16 | $53.30 | $53.30 | 305,320 | — | — |
| 2011-09-15 | $60.10 | $60.10 | 299,070 | — | — |
| 2011-09-14 | $70.80 | $70.80 | 135,080 | — | — |
| 2011-09-13 | $66.10 | $66.10 | 92,960 | — | — |
| 2011-09-12 | $61.70 | $61.70 | 78,980 | — | — |
| 2011-09-09 | $60.40 | $60.40 | 73,720 | — | — |
| 2011-09-08 | $62.00 | $62.00 | 51,600 | — | — |
| 2011-09-07 | $64.80 | $64.80 | 57,440 | — | — |
| 2011-09-06 | $61.00 | $61.00 | 71,100 | — | — |
| 2011-09-02 | $60.90 | $60.90 | 87,140 | — | — |
| 2011-09-01 | $66.00 | $66.00 | 62,580 | — | — |
| 2011-08-31 | $68.70 | $68.70 | 98,780 | — | — |
| 2011-08-30 | $72.60 | $72.60 | 122,610 | — | — |
| 2011-08-29 | $69.90 | $69.90 | 92,610 | — | — |
| 2011-08-26 | $64.00 | $64.00 | 66,150 | — | — |
| 2011-08-25 | $61.40 | $61.40 | 107,640 | — | — |
| 2011-08-24 | $63.10 | $63.10 | 102,170 | — | — |
| 2011-08-23 | $58.50 | $58.50 | 180,740 | — | — |
| 2011-08-22 | $51.30 | $51.30 | 121,560 | — | — |
| 2011-08-19 | $54.10 | $54.10 | 126,300 | — | — |
| 2011-08-18 | $57.30 | $57.30 | 149,670 | — | — |
| 2011-08-17 | $62.30 | $62.30 | 62,410 | — | — |
| 2011-08-16 | $63.70 | $63.70 | 140,890 | — | — |
| 2011-08-15 | $68.40 | $68.40 | 126,860 | — | — |
| 2011-08-12 | $69.80 | $69.80 | 174,950 | — | — |
| 2011-08-11 | $62.20 | $62.20 | 143,850 | — | — |
| 2011-08-10 | $59.90 | $59.90 | 159,590 | — | — |
| 2011-08-09 | $64.30 | $64.30 | 162,380 | — | — |
| 2011-08-08 | $57.50 | $57.50 | 193,180 | — | — |
| 2011-08-05 | $61.60 | $61.60 | 162,170 | — | — |
| 2011-08-04 | $61.50 | $61.50 | 159,750 | — | — |
| 2011-08-03 | $68.90 | $68.90 | 133,740 | — | — |
| 2011-08-02 | $66.20 | $66.20 | 170,770 | — | — |
| 2011-08-01 | $71.60 | $71.60 | 88,130 | — | — |
| 2011-07-29 | $73.20 | $73.20 | 64,290 | — | — |
| 2011-07-28 | $74.30 | $74.30 | 61,610 | — | — |
| 2011-07-27 | $76.70 | $76.70 | 112,880 | — | — |
| 2011-07-26 | $77.90 | $77.90 | 57,130 | — | — |
| 2011-07-25 | $77.50 | $77.50 | 68,090 | — | — |
| 2011-07-22 | $79.20 | $79.20 | 47,270 | — | — |
| 2011-07-21 | $79.40 | $79.40 | 71,940 | — | — |
| 2011-07-20 | $77.80 | $77.80 | 79,070 | — | — |
| 2011-07-19 | $75.90 | $75.90 | 158,030 | — | — |
| 2011-07-18 | $72.20 | $72.20 | 131,700 | — | — |
| 2011-07-15 | $77.00 | $77.00 | 98,140 | — | — |
| 2011-07-14 | $78.20 | $78.20 | 139,290 | — | — |
| 2011-07-13 | $79.80 | $79.80 | 123,760 | — | — |
| 2011-07-12 | $81.20 | $81.20 | 289,280 | — | — |
| 2011-07-11 | $85.30 | $85.30 | 120,000 | — | — |
| 2011-07-08 | $90.30 | $90.30 | 123,030 | — | — |
| 2011-07-07 | $88.80 | $88.80 | 128,040 | — | — |
| 2011-07-06 | $88.20 | $88.20 | 102,670 | — | — |
| 2011-07-05 | $89.30 | $89.30 | 97,590 | — | — |
| 2011-07-01 | $88.80 | $88.80 | 108,360 | — | — |
| 2011-06-30 | $90.40 | $90.40 | 119,460 | — | — |
| 2011-06-29 | $89.10 | $89.10 | 192,610 | — | — |
| 2011-06-28 | $86.20 | $86.20 | 122,320 | — | — |
| 2011-06-27 | $84.90 | $84.90 | 142,760 | — | — |
| 2011-06-24 | $81.10 | $81.10 | 295,170 | — | — |
| 2011-06-23 | $81.40 | $81.40 | 108,770 | — | — |
| 2011-06-22 | $80.80 | $80.80 | 111,060 | — | — |
| 2011-06-21 | $80.00 | $80.00 | 188,820 | — | — |
| 2011-06-20 | $76.10 | $76.10 | 137,000 | — | — |
| 2011-06-17 | $75.50 | $75.50 | 198,480 | — | — |
| 2011-06-16 | $77.60 | $77.60 | 110,560 | — | — |
| 2011-06-15 | $79.10 | $79.10 | 149,860 | — | — |
| 2011-06-14 | $81.30 | $81.30 | 163,930 | — | — |
| 2011-06-13 | $77.30 | $77.30 | 131,750 | — | — |
| 2011-06-10 | $77.70 | $77.70 | 114,800 | — | — |
| 2011-06-09 | $76.60 | $76.60 | 117,350 | — | — |
| 2011-06-08 | $75.60 | $75.60 | 147,500 | — | — |
| 2011-06-07 | $79.30 | $79.30 | 157,970 | — | — |
| 2011-06-06 | $79.90 | $79.90 | 189,940 | — | — |
| 2011-06-03 | $77.30 | $77.30 | 244,550 | — | — |
| 2011-06-02 | $79.40 | $79.40 | 340,160 | — | — |
| 2011-06-01 | $81.10 | $81.10 | 1,113,530 | — | — |
| 2011-05-31 | $106.90 | $106.90 | 166,810 | — | — |
| 2011-05-27 | $102.50 | $102.50 | 83,370 | — | — |
| 2011-05-26 | $100.60 | $100.60 | 163,060 | — | — |
| 2011-05-25 | $102.50 | $102.50 | 139,370 | — | — |
| 2011-05-24 | $101.60 | $101.60 | 110,990 | — | — |
| 2011-05-23 | $102.50 | $102.50 | 110,610 | — | — |
| 2011-05-20 | $103.40 | $103.40 | 204,600 | — | — |
| 2011-05-19 | $108.20 | $108.20 | 100,810 | — | — |
| 2011-05-18 | $109.40 | $109.40 | 125,460 | — | — |
| 2011-05-17 | $105.90 | $105.90 | 188,970 | — | — |
| 2011-05-16 | $112.70 | $112.70 | 100,920 | — | — |
| 2011-05-13 | $113.60 | $113.60 | 139,370 | — | — |
| 2011-05-12 | $117.00 | $117.00 | 78,100 | — | — |
| 2011-05-11 | $116.30 | $116.30 | 85,790 | — | — |
| 2011-05-10 | $119.20 | $119.20 | 79,350 | — | — |
| 2011-05-09 | $119.90 | $119.90 | 120,830 | — | — |
| 2011-05-06 | $118.00 | $118.00 | 224,320 | — | — |
| 2011-05-05 | $122.50 | $122.50 | 239,280 | — | — |
| 2011-05-04 | $113.70 | $113.70 | 259,790 | — | — |
| 2011-05-03 | $116.40 | $116.40 | 170,000 | — | — |
| 2011-05-02 | $117.00 | $117.00 | 186,770 | — | — |
| 2011-04-29 | $118.50 | $118.50 | 81,700 | — | — |
| 2011-04-28 | $117.10 | $117.10 | 110,000 | — | — |
| 2011-04-27 | $118.10 | $118.10 | 114,100 | — | — |
| 2011-04-26 | $118.50 | $118.50 | 150,000 | — | — |
| 2011-04-25 | $119.80 | $119.80 | 174,080 | — | — |
| 2011-04-21 | $117.40 | $117.40 | 193,230 | — | — |
| 2011-04-20 | $115.40 | $115.40 | 260,640 | — | — |
| 2011-04-19 | $118.00 | $118.00 | 437,630 | — | — |
| 2011-04-18 | $124.70 | $124.70 | 201,840 | — | — |
| 2011-04-15 | $128.10 | $128.10 | 137,980 | — | — |
| 2011-04-14 | $130.10 | $130.10 | 320,750 | — | — |
| 2011-04-13 | $127.20 | $127.20 | 207,940 | — | — |
| 2011-04-12 | $129.30 | $129.30 | 379,160 | — | — |
| 2011-04-11 | $133.10 | $133.10 | 321,170 | — | — |
| 2011-04-08 | $137.70 | $137.70 | 515,580 | — | — |
| 2011-04-07 | $133.00 | $133.00 | 1,037,530 | — | — |
| 2011-04-06 | $144.70 | $144.70 | 3,728,800 | — | — |
| 2011-04-05 | $248.80 | $248.80 | 341,160 | — | — |
| 2011-04-04 | $246.80 | $246.80 | 66,190 | — | — |
| 2011-04-01 | $245.30 | $245.30 | 75,130 | — | — |
| 2011-03-31 | $248.70 | $248.70 | 66,860 | — | — |
| 2011-03-30 | $250.70 | $250.70 | 98,100 | — | — |
| 2011-03-29 | $247.00 | $247.00 | 97,480 | — | — |
| 2011-03-28 | $235.80 | $235.80 | 67,600 | — | — |
| 2011-03-25 | $240.40 | $240.40 | 78,330 | — | — |
| 2011-03-24 | $235.90 | $235.90 | 47,260 | — | — |
| 2011-03-23 | $234.80 | $234.80 | 87,460 | — | — |
| 2011-03-22 | $233.40 | $233.40 | 77,850 | — | — |
| 2011-03-21 | $236.30 | $236.30 | 129,270 | — | — |
| 2011-03-18 | $228.40 | $228.40 | 169,260 | — | — |
| 2011-03-17 | $232.40 | $232.40 | 148,320 | — | — |
| 2011-03-16 | $236.30 | $236.30 | 149,230 | — | — |
| 2011-03-15 | $232.60 | $232.60 | 200,020 | — | — |
| 2011-03-14 | $231.90 | $231.90 | 377,720 | — | — |
| 2011-03-11 | $242.80 | $242.80 | 130,130 | — | — |
| 2011-03-10 | $251.10 | $251.10 | 72,540 | — | — |
| 2011-03-09 | $258.50 | $258.50 | 55,780 | — | — |
| 2011-03-08 | $261.00 | $261.00 | 45,000 | — | — |
| 2011-03-07 | $260.80 | $260.80 | 56,310 | — | — |
| 2011-03-04 | $267.50 | $267.50 | 49,190 | — | — |
| 2011-03-03 | $268.90 | $268.90 | 77,490 | — | — |
| 2011-03-02 | $263.80 | $263.80 | 71,380 | — | — |
| 2011-03-01 | $260.60 | $260.60 | 66,450 | — | — |
| 2011-02-28 | $265.20 | $265.20 | 50,330 | — | — |
| 2011-02-25 | $267.00 | $267.00 | 56,430 | — | — |
| 2011-02-24 | $267.80 | $267.80 | 59,520 | — | — |
| 2011-02-23 | $263.50 | $263.50 | 79,640 | — | — |
| 2011-02-22 | $269.40 | $269.40 | 104,940 | — | — |
| 2011-02-18 | $273.70 | $273.70 | 55,220 | — | — |
| 2011-02-17 | $278.00 | $278.00 | 40,850 | — | — |
| 2011-02-16 | $277.90 | $277.90 | 51,730 | — | — |
| 2011-02-15 | $276.80 | $276.80 | 41,430 | — | — |
| 2011-02-14 | $279.00 | $279.00 | 45,110 | — | — |
| 2011-02-11 | $277.70 | $277.70 | 46,960 | — | — |
| 2011-02-10 | $276.60 | $276.60 | 47,230 | — | — |
| 2011-02-09 | $275.30 | $275.30 | 99,420 | — | — |
| 2011-02-08 | $282.30 | $282.30 | 57,110 | — | — |
| 2011-02-07 | $283.80 | $283.80 | 77,080 | — | — |
| 2011-02-04 | $289.90 | $289.90 | 104,420 | — | — |
| 2011-02-03 | $287.80 | $287.80 | 123,270 | — | — |
| 2011-02-02 | $292.00 | $292.00 | 130,730 | — | — |
| 2011-02-01 | $298.60 | $298.60 | 326,780 | — | — |
| 2011-01-31 | $272.70 | $272.70 | 99,250 | — | — |
| 2011-01-28 | $273.90 | $273.90 | 81,260 | — | — |
| 2011-01-27 | $283.40 | $283.40 | 79,360 | — | — |
| 2011-01-26 | $276.40 | $276.40 | 74,310 | — | — |
| 2011-01-25 | $275.60 | $275.60 | 72,120 | — | — |
| 2011-01-24 | $274.50 | $274.50 | 100,590 | — | — |
| 2011-01-21 | $273.00 | $273.00 | 107,380 | — | — |
| 2011-01-20 | $276.30 | $276.30 | 60,980 | — | — |
| 2011-01-19 | $282.80 | $282.80 | 82,750 | — | — |
| 2011-01-18 | $289.80 | $289.80 | 70,430 | — | — |
| 2011-01-14 | $287.30 | $287.30 | 72,540 | — | — |
| 2011-01-13 | $292.00 | $292.00 | 53,770 | — | — |
| 2011-01-12 | $297.10 | $297.10 | 99,670 | — | — |
| 2011-01-11 | $289.80 | $289.80 | 104,350 | — | — |
| 2011-01-10 | $286.20 | $286.20 | 80,490 | — | — |
| 2011-01-07 | $273.90 | $273.90 | 106,990 | — | — |
| 2011-01-06 | $282.20 | $282.20 | 77,770 | — | — |
| 2011-01-05 | $289.10 | $289.10 | 85,160 | — | — |
| 2011-01-04 | $286.10 | $286.10 | 84,190 | — | — |
| 2011-01-03 | $295.40 | $295.40 | 111,970 | — | — |