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
- 1982-11-15 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 | $41.67 | $735.25 | 617,300 | — | — |
| 2011-12-29 | $41.12 | $725.55 | 416,800 | — | — |
| 2011-12-28 | $40.59 | $716.19 | 499,300 | — | — |
| 2011-12-27 | $41.05 | $724.31 | 301,400 | — | — |
| 2011-12-23 | $40.75 | $719.02 | 444,200 | — | — |
| 2011-12-22 | $40.59 | $716.19 | 587,200 | — | — |
| 2011-12-21 | $40.18 | $708.96 | 659,400 | — | — |
| 2011-12-20 | $39.54 | $697.67 | 434,300 | — | — |
| 2011-12-19 | $39.12 | $690.26 | 499,600 | — | — |
| 2011-12-16 | $39.02 | $688.49 | 776,900 | — | — |
| 2011-12-15 | $39.10 | $689.90 | 914,200 | — | — |
| 2011-12-14 | $38.88 | $686.02 | 814,400 | — | — |
| 2011-12-13 | $39.54 | $697.67 | 653,100 | — | — |
| 2011-12-12 | $40.17 | $699.86 | 660,900 | — | — |
| 2011-12-09 | $40.00 | $696.89 | 996,500 | — | — |
| 2011-12-08 | $39.69 | $691.49 | 794,200 | — | — |
| 2011-12-07 | $39.75 | $692.54 | 696,000 | — | — |
| 2011-12-06 | $39.58 | $689.58 | 638,100 | — | — |
| 2011-12-05 | $39.49 | $688.01 | 739,600 | — | — |
| 2011-12-02 | $39.60 | $689.92 | 678,500 | — | — |
| 2011-12-01 | $39.20 | $682.96 | 949,600 | — | — |
| 2011-11-30 | $39.19 | $682.78 | 924,100 | — | — |
| 2011-11-29 | $38.19 | $665.36 | 541,000 | — | — |
| 2011-11-28 | $38.08 | $663.44 | 423,300 | — | — |
| 2011-11-25 | $37.53 | $653.86 | 274,800 | — | — |
| 2011-11-23 | $37.82 | $658.91 | 760,500 | — | — |
| 2011-11-22 | $38.35 | $668.15 | 643,600 | — | — |
| 2011-11-21 | $37.93 | $660.83 | 524,800 | — | — |
| 2011-11-18 | $38.53 | $671.28 | 556,200 | — | — |
| 2011-11-17 | $38.51 | $670.93 | 678,300 | — | — |
| 2011-11-16 | $38.75 | $675.12 | 555,400 | — | — |
| 2011-11-15 | $38.85 | $676.86 | 584,300 | — | — |
| 2011-11-14 | $39.04 | $680.17 | 305,900 | — | — |
| 2011-11-11 | $39.32 | $685.05 | 417,600 | — | — |
| 2011-11-10 | $38.69 | $674.07 | 640,000 | — | — |
| 2011-11-09 | $38.66 | $673.55 | 497,700 | — | — |
| 2011-11-08 | $39.59 | $689.75 | 482,700 | — | — |
| 2011-11-07 | $39.15 | $682.08 | 354,800 | — | — |
| 2011-11-04 | $38.74 | $674.94 | 574,800 | — | — |
| 2011-11-03 | $39.15 | $682.08 | 498,800 | — | — |
| 2011-11-02 | $39.05 | $680.34 | 482,400 | — | — |
| 2011-11-01 | $38.45 | $669.89 | 816,100 | — | — |
| 2011-10-31 | $39.61 | $690.10 | 595,100 | — | — |
| 2011-10-28 | $39.51 | $688.36 | 485,100 | — | — |
| 2011-10-27 | $39.65 | $690.80 | 645,800 | — | — |
| 2011-10-26 | $38.87 | $677.21 | 559,400 | — | — |
| 2011-10-25 | $38.56 | $671.81 | 672,100 | — | — |
| 2011-10-24 | $38.80 | $675.99 | 1,188,300 | — | — |
| 2011-10-21 | $39.09 | $681.04 | 536,900 | — | — |
| 2011-10-20 | $38.87 | $677.21 | 529,600 | — | — |
| 2011-10-19 | $38.76 | $675.29 | 531,200 | — | — |
| 2011-10-18 | $39.10 | $681.21 | 830,000 | — | — |
| 2011-10-17 | $38.16 | $664.84 | 564,300 | — | — |
| 2011-10-14 | $38.52 | $671.11 | 651,200 | — | — |
| 2011-10-13 | $38.51 | $670.93 | 645,500 | — | — |
| 2011-10-12 | $38.97 | $678.95 | 684,100 | — | — |
| 2011-10-11 | $38.13 | $664.31 | 386,300 | — | — |
| 2011-10-10 | $38.17 | $665.01 | 433,200 | — | — |
| 2011-10-07 | $37.37 | $651.07 | 1,014,500 | — | — |
| 2011-10-06 | $37.28 | $649.50 | 920,400 | — | — |
| 2011-10-05 | $36.79 | $640.97 | 893,600 | — | — |
| 2011-10-04 | $36.43 | $634.70 | 1,400,000 | — | — |
| 2011-10-03 | $36.99 | $644.45 | 779,800 | — | — |
| 2011-09-30 | $37.46 | $652.64 | 954,800 | — | — |
| 2011-09-29 | $37.50 | $653.34 | 602,800 | — | — |
| 2011-09-28 | $37.11 | $646.54 | 981,900 | — | — |
| 2011-09-27 | $37.82 | $658.91 | 927,900 | — | — |
| 2011-09-26 | $37.52 | $653.69 | 907,300 | — | — |
| 2011-09-23 | $37.51 | $653.51 | 872,600 | — | — |
| 2011-09-22 | $37.19 | $647.94 | 1,354,800 | — | — |
| 2011-09-21 | $37.79 | $658.39 | 1,245,700 | — | — |
| 2011-09-20 | $38.35 | $668.15 | 828,700 | — | — |
| 2011-09-19 | $38.52 | $671.11 | 604,700 | — | — |
| 2011-09-16 | $39.26 | $684.00 | 695,800 | — | — |
| 2011-09-15 | $39.58 | $689.58 | 543,900 | — | — |
| 2011-09-14 | $39.11 | $681.39 | 1,381,400 | — | — |
| 2011-09-13 | $38.66 | $673.55 | 1,080,500 | — | — |
| 2011-09-12 | $38.90 | $668.70 | 1,113,200 | — | — |
| 2011-09-09 | $38.80 | $666.99 | 873,800 | — | — |
| 2011-09-08 | $39.20 | $673.86 | 595,000 | — | — |
| 2011-09-07 | $39.21 | $674.03 | 570,400 | — | — |
| 2011-09-06 | $38.74 | $665.95 | 890,000 | — | — |
| 2011-09-02 | $39.56 | $680.05 | 622,600 | — | — |
| 2011-09-01 | $39.97 | $687.10 | 683,200 | — | — |
| 2011-08-31 | $40.13 | $689.85 | 1,022,500 | — | — |
| 2011-08-30 | $39.76 | $683.49 | 768,200 | — | — |
| 2011-08-29 | $39.89 | $685.72 | 554,000 | — | — |
| 2011-08-26 | $39.06 | $671.45 | 730,600 | — | — |
| 2011-08-25 | $39.38 | $676.96 | 889,100 | — | — |
| 2011-08-24 | $39.63 | $681.25 | 1,093,900 | — | — |
| 2011-08-23 | $39.84 | $684.86 | 968,600 | — | — |
| 2011-08-22 | $39.22 | $674.21 | 994,100 | — | — |
| 2011-08-19 | $38.62 | $663.89 | 866,200 | — | — |
| 2011-08-18 | $38.51 | $662.00 | 848,600 | — | — |
| 2011-08-17 | $39.19 | $673.69 | 1,048,900 | — | — |
| 2011-08-16 | $38.80 | $666.99 | 663,800 | — | — |
| 2011-08-15 | $38.75 | $666.13 | 689,700 | — | — |
| 2011-08-12 | $38.28 | $658.05 | 769,200 | — | — |
| 2011-08-11 | $38.14 | $655.64 | 1,175,000 | — | — |
| 2011-08-10 | $37.03 | $636.56 | 1,466,300 | — | — |
| 2011-08-09 | $37.91 | $651.69 | 2,291,500 | — | — |
| 2011-08-08 | $35.95 | $617.99 | 1,984,200 | — | — |
| 2011-08-05 | $36.93 | $634.84 | 1,649,600 | — | — |
| 2011-08-04 | $36.84 | $633.29 | 1,042,800 | — | — |
| 2011-08-03 | $38.09 | $654.78 | 931,100 | — | — |
| 2011-08-02 | $37.56 | $645.67 | 959,700 | — | — |
| 2011-08-01 | $38.51 | $662.00 | 561,900 | — | — |
| 2011-07-29 | $38.17 | $656.16 | 963,300 | — | — |
| 2011-07-28 | $38.55 | $662.69 | 525,800 | — | — |
| 2011-07-27 | $38.75 | $666.13 | 964,800 | — | — |
| 2011-07-26 | $39.51 | $679.19 | 521,900 | — | — |
| 2011-07-25 | $39.79 | $684.00 | 423,200 | — | — |
| 2011-07-22 | $39.85 | $685.03 | 398,600 | — | — |
| 2011-07-21 | $39.86 | $685.21 | 684,800 | — | — |
| 2011-07-20 | $39.67 | $681.94 | 480,200 | — | — |
| 2011-07-19 | $39.90 | $685.89 | 468,900 | — | — |
| 2011-07-18 | $39.43 | $677.82 | 583,900 | — | — |
| 2011-07-15 | $39.99 | $687.44 | 620,800 | — | — |
| 2011-07-14 | $39.60 | $680.74 | 495,700 | — | — |
| 2011-07-13 | $39.67 | $681.94 | 615,200 | — | — |
| 2011-07-12 | $39.43 | $677.82 | 876,500 | — | — |
| 2011-07-11 | $38.96 | $669.74 | 713,800 | — | — |
| 2011-07-08 | $39.43 | $677.82 | 628,200 | — | — |
| 2011-07-07 | $39.46 | $678.33 | 709,000 | — | — |
| 2011-07-06 | $39.70 | $682.46 | 617,100 | — | — |
| 2011-07-05 | $39.64 | $681.43 | 419,100 | — | — |
| 2011-07-01 | $39.69 | $682.28 | 353,200 | — | — |
| 2011-06-30 | $39.29 | $675.41 | 578,400 | — | — |
| 2011-06-29 | $39.01 | $670.60 | 609,000 | — | — |
| 2011-06-28 | $38.66 | $664.58 | 399,500 | — | — |
| 2011-06-27 | $38.48 | $661.48 | 442,600 | — | — |
| 2011-06-24 | $38.33 | $658.91 | 546,800 | — | — |
| 2011-06-23 | $38.66 | $664.58 | 730,200 | — | — |
| 2011-06-22 | $39.10 | $672.14 | 546,300 | — | — |
| 2011-06-21 | $39.08 | $671.80 | 661,200 | — | — |
| 2011-06-20 | $38.92 | $669.05 | 954,600 | — | — |
| 2011-06-17 | $37.86 | $650.83 | 559,900 | — | — |
| 2011-06-16 | $37.62 | $646.70 | 1,009,900 | — | — |
| 2011-06-15 | $37.99 | $653.06 | 604,100 | — | — |
| 2011-06-14 | $38.63 | $664.06 | 638,500 | — | — |
| 2011-06-13 | $38.73 | $665.78 | 763,600 | — | — |
| 2011-06-10 | $39.16 | $664.03 | 939,900 | — | — |
| 2011-06-09 | $39.38 | $667.76 | 425,500 | — | — |
| 2011-06-08 | $39.12 | $663.35 | 594,500 | — | — |
| 2011-06-07 | $39.25 | $665.55 | 671,200 | — | — |
| 2011-06-06 | $39.09 | $662.84 | 598,200 | — | — |
| 2011-06-03 | $39.31 | $666.57 | 901,300 | — | — |
| 2011-06-02 | $39.45 | $668.95 | 770,400 | — | — |
| 2011-06-01 | $39.47 | $669.29 | 816,900 | — | — |
| 2011-05-31 | $40.24 | $682.34 | 745,900 | — | — |
| 2011-05-27 | $39.95 | $677.42 | 513,100 | — | — |
| 2011-05-26 | $39.60 | $671.49 | 364,900 | — | — |
| 2011-05-25 | $39.53 | $670.30 | 620,000 | — | — |
| 2011-05-24 | $39.57 | $670.98 | 658,600 | — | — |
| 2011-05-23 | $39.78 | $674.54 | 482,900 | — | — |
| 2011-05-20 | $39.91 | $676.75 | 475,200 | — | — |
| 2011-05-19 | $40.20 | $681.66 | 812,200 | — | — |
| 2011-05-18 | $39.78 | $674.54 | 767,600 | — | — |
| 2011-05-17 | $39.04 | $661.99 | 558,200 | — | — |
| 2011-05-16 | $38.93 | $660.13 | 524,500 | — | — |
| 2011-05-13 | $39.10 | $663.01 | 675,600 | — | — |
| 2011-05-12 | $39.39 | $667.93 | 1,100,000 | — | — |
| 2011-05-11 | $38.36 | $650.46 | 804,400 | — | — |
| 2011-05-10 | $38.59 | $654.36 | 440,700 | — | — |
| 2011-05-09 | $38.27 | $648.94 | 564,100 | — | — |
| 2011-05-06 | $37.61 | $637.75 | 636,100 | — | — |
| 2011-05-05 | $37.08 | $628.76 | 798,700 | — | — |
| 2011-05-04 | $37.39 | $634.01 | 835,000 | — | — |
| 2011-05-03 | $37.40 | $634.18 | 425,600 | — | — |
| 2011-05-02 | $37.60 | $637.58 | 321,300 | — | — |
| 2011-04-29 | $37.43 | $634.69 | 393,000 | — | — |
| 2011-04-28 | $37.02 | $627.74 | 542,000 | — | — |
| 2011-04-27 | $37.17 | $630.28 | 689,300 | — | — |
| 2011-04-26 | $37.31 | $632.66 | 471,500 | — | — |
| 2011-04-25 | $37.23 | $631.30 | 227,800 | — | — |
| 2011-04-21 | $37.29 | $632.32 | 361,200 | — | — |
| 2011-04-20 | $37.37 | $633.68 | 401,400 | — | — |
| 2011-04-19 | $36.79 | $623.84 | 466,600 | — | — |
| 2011-04-18 | $36.78 | $623.67 | 467,000 | — | — |
| 2011-04-15 | $36.90 | $625.71 | 553,900 | — | — |
| 2011-04-14 | $37.10 | $629.10 | 388,300 | — | — |
| 2011-04-13 | $36.87 | $625.20 | 430,600 | — | — |
| 2011-04-12 | $36.98 | $627.06 | 737,100 | — | — |
| 2011-04-11 | $37.09 | $628.93 | 475,200 | — | — |
| 2011-04-08 | $37.10 | $629.10 | 372,800 | — | — |
| 2011-04-07 | $36.81 | $624.18 | 449,600 | — | — |
| 2011-04-06 | $37.06 | $628.42 | 477,700 | — | — |
| 2011-04-05 | $36.84 | $624.69 | 374,500 | — | — |
| 2011-04-04 | $36.43 | $617.74 | 423,500 | — | — |
| 2011-04-01 | $36.72 | $622.65 | 488,500 | — | — |
| 2011-03-31 | $36.34 | $616.21 | 475,200 | — | — |
| 2011-03-30 | $36.39 | $617.06 | 335,500 | — | — |
| 2011-03-29 | $36.25 | $614.68 | 401,100 | — | — |
| 2011-03-28 | $35.83 | $607.56 | 558,300 | — | — |
| 2011-03-25 | $35.71 | $605.53 | 511,700 | — | — |
| 2011-03-24 | $36.02 | $610.78 | 507,400 | — | — |
| 2011-03-23 | $35.88 | $608.41 | 585,000 | — | — |
| 2011-03-22 | $36.28 | $615.19 | 564,600 | — | — |
| 2011-03-21 | $36.21 | $614.01 | 739,500 | — | — |
| 2011-03-18 | $35.88 | $608.41 | 1,030,000 | — | — |
| 2011-03-17 | $35.95 | $609.60 | 719,800 | — | — |
| 2011-03-16 | $35.16 | $596.20 | 1,126,100 | — | — |
| 2011-03-15 | $34.85 | $590.94 | 1,529,500 | — | — |
| 2011-03-14 | $35.48 | $601.63 | 429,700 | — | — |
| 2011-03-11 | $35.73 | $605.87 | 532,000 | — | — |
| 2011-03-10 | $36.32 | $607.27 | 691,800 | — | — |
| 2011-03-09 | $36.48 | $609.95 | 493,700 | — | — |
| 2011-03-08 | $36.28 | $606.61 | 615,900 | — | — |
| 2011-03-07 | $35.95 | $601.09 | 827,100 | — | — |
| 2011-03-04 | $36.43 | $609.11 | 569,900 | — | — |
| 2011-03-03 | $36.50 | $610.28 | 455,100 | — | — |
| 2011-03-02 | $36.38 | $608.28 | 734,100 | — | — |
| 2011-03-01 | $36.47 | $609.78 | 713,600 | — | — |
| 2011-02-28 | $37.12 | $620.65 | 526,000 | — | — |
| 2011-02-25 | $36.46 | $609.61 | 404,600 | — | — |
| 2011-02-24 | $36.01 | $602.09 | 741,600 | — | — |
| 2011-02-23 | $35.89 | $600.08 | 794,300 | — | — |
| 2011-02-22 | $35.99 | $601.76 | 805,400 | — | — |
| 2011-02-18 | $36.41 | $608.78 | 656,400 | — | — |
| 2011-02-17 | $36.31 | $607.11 | 1,067,400 | — | — |
| 2011-02-16 | $36.22 | $605.60 | 862,200 | — | — |
| 2011-02-15 | $35.84 | $599.25 | 678,700 | — | — |
| 2011-02-14 | $36.03 | $602.43 | 631,600 | — | — |
| 2011-02-11 | $36.39 | $608.44 | 676,900 | — | — |
| 2011-02-10 | $36.32 | $607.27 | 622,300 | — | — |
| 2011-02-09 | $36.79 | $615.13 | 835,600 | — | — |
| 2011-02-08 | $36.86 | $616.30 | 531,600 | — | — |
| 2011-02-07 | $36.90 | $616.97 | 620,600 | — | — |
| 2011-02-04 | $36.93 | $617.47 | 697,300 | — | — |
| 2011-02-03 | $36.80 | $615.30 | 445,700 | — | — |
| 2011-02-02 | $36.66 | $612.96 | 448,900 | — | — |
| 2011-02-01 | $36.80 | $615.30 | 726,200 | — | — |
| 2011-01-31 | $36.33 | $607.44 | 546,300 | — | — |
| 2011-01-28 | $36.10 | $603.60 | 572,400 | — | — |
| 2011-01-27 | $36.66 | $612.96 | 482,200 | — | — |
| 2011-01-26 | $36.32 | $607.27 | 691,500 | — | — |
| 2011-01-25 | $35.73 | $597.41 | 935,800 | — | — |
| 2011-01-24 | $35.84 | $599.25 | 383,900 | — | — |
| 2011-01-21 | $35.62 | $595.57 | 847,700 | — | — |
| 2011-01-20 | $35.46 | $592.89 | 841,600 | — | — |
| 2011-01-19 | $35.57 | $594.73 | 561,900 | — | — |
| 2011-01-18 | $35.51 | $593.73 | 1,152,900 | — | — |
| 2011-01-14 | $35.76 | $597.91 | 710,500 | — | — |
| 2011-01-13 | $35.66 | $596.24 | 737,400 | — | — |
| 2011-01-12 | $36.06 | $602.93 | 710,700 | — | — |
| 2011-01-11 | $36.09 | $603.43 | 453,800 | — | — |
| 2011-01-10 | $35.63 | $595.74 | 512,400 | — | — |
| 2011-01-07 | $35.91 | $600.42 | 564,100 | — | — |
| 2011-01-06 | $35.85 | $599.42 | 553,800 | — | — |
| 2011-01-05 | $35.71 | $597.07 | 339,800 | — | — |
| 2011-01-04 | $35.35 | $591.06 | 888,100 | — | — |
| 2011-01-03 | $35.94 | $600.92 | 323,000 | — | — |