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
- 1996-10-09 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 | $45.32 | $45.32 | 197,200 | — | — |
| 2011-12-29 | $45.68 | $45.68 | 196,100 | — | — |
| 2011-12-28 | $45.36 | $45.36 | 171,700 | — | — |
| 2011-12-27 | $46.21 | $46.21 | 123,200 | — | — |
| 2011-12-23 | $46.06 | $46.06 | 225,800 | — | — |
| 2011-12-22 | $45.40 | $45.40 | 227,000 | — | — |
| 2011-12-21 | $45.99 | $45.99 | 169,000 | — | — |
| 2011-12-20 | $45.61 | $45.61 | 207,000 | — | — |
| 2011-12-19 | $44.52 | $44.52 | 221,500 | — | — |
| 2011-12-16 | $45.44 | $45.44 | 257,300 | — | — |
| 2011-12-15 | $45.04 | $45.04 | 209,100 | — | — |
| 2011-12-14 | $44.16 | $44.16 | 306,700 | — | — |
| 2011-12-13 | $45.53 | $45.53 | 333,500 | — | — |
| 2011-12-12 | $47.03 | $47.03 | 128,700 | — | — |
| 2011-12-09 | $46.93 | $46.93 | 283,000 | — | — |
| 2011-12-08 | $47.43 | $47.43 | 298,400 | — | — |
| 2011-12-07 | $48.24 | $48.24 | 294,500 | — | — |
| 2011-12-06 | $47.69 | $47.69 | 206,200 | — | — |
| 2011-12-05 | $48.43 | $48.43 | 191,500 | — | — |
| 2011-12-02 | $47.78 | $47.78 | 133,700 | — | — |
| 2011-12-01 | $47.85 | $47.85 | 181,300 | — | — |
| 2011-11-30 | $48.08 | $48.08 | 421,000 | — | — |
| 2011-11-29 | $46.96 | $46.96 | 436,900 | — | — |
| 2011-11-28 | $45.81 | $45.81 | 278,900 | — | — |
| 2011-11-25 | $44.38 | $44.38 | 98,000 | — | — |
| 2011-11-23 | $45.01 | $45.01 | 259,500 | — | — |
| 2011-11-22 | $46.16 | $46.16 | 241,000 | — | — |
| 2011-11-21 | $46.44 | $46.44 | 260,000 | — | — |
| 2011-11-18 | $47.65 | $47.65 | 312,200 | — | — |
| 2011-11-17 | $48.44 | $48.44 | 248,900 | — | — |
| 2011-11-16 | $48.71 | $48.71 | 203,500 | — | — |
| 2011-11-15 | $49.90 | $49.90 | 336,900 | — | — |
| 2011-11-14 | $49.74 | $49.74 | 284,000 | — | — |
| 2011-11-11 | $50.85 | $50.85 | 242,200 | — | — |
| 2011-11-10 | $49.53 | $49.53 | 246,300 | — | — |
| 2011-11-09 | $49.73 | $49.73 | 324,700 | — | — |
| 2011-11-08 | $52.02 | $52.02 | 192,300 | — | — |
| 2011-11-07 | $52.08 | $52.08 | 180,800 | — | — |
| 2011-11-04 | $52.60 | $52.60 | 129,500 | — | — |
| 2011-11-03 | $52.92 | $52.92 | 128,500 | — | — |
| 2011-11-02 | $51.99 | $51.99 | 477,200 | — | — |
| 2011-11-01 | $52.84 | $52.84 | 330,600 | — | — |
| 2011-10-31 | $52.93 | $52.93 | 173,600 | — | — |
| 2011-10-28 | $53.02 | $53.02 | 215,800 | — | — |
| 2011-10-27 | $53.50 | $53.50 | 408,900 | — | — |
| 2011-10-26 | $52.37 | $52.37 | 438,200 | — | — |
| 2011-10-25 | $52.35 | $52.35 | 351,700 | — | — |
| 2011-10-24 | $53.81 | $53.81 | 395,600 | — | — |
| 2011-10-21 | $51.08 | $51.08 | 884,500 | — | — |
| 2011-10-20 | $48.86 | $48.86 | 480,900 | — | — |
| 2011-10-19 | $47.69 | $47.69 | 234,400 | — | — |
| 2011-10-18 | $48.58 | $48.58 | 212,200 | — | — |
| 2011-10-17 | $48.25 | $48.25 | 221,200 | — | — |
| 2011-10-14 | $49.00 | $49.00 | 204,800 | — | — |
| 2011-10-13 | $48.44 | $48.44 | 142,900 | — | — |
| 2011-10-12 | $48.46 | $48.46 | 227,300 | — | — |
| 2011-10-11 | $48.12 | $48.12 | 307,300 | — | — |
| 2011-10-10 | $47.86 | $47.86 | 144,200 | — | — |
| 2011-10-07 | $46.28 | $46.28 | 296,800 | — | — |
| 2011-10-06 | $46.60 | $46.60 | 338,100 | — | — |
| 2011-10-05 | $44.61 | $44.61 | 190,200 | — | — |
| 2011-10-04 | $44.44 | $44.44 | 493,200 | — | — |
| 2011-10-03 | $42.32 | $42.32 | 409,500 | — | — |
| 2011-09-30 | $44.11 | $44.11 | 407,500 | — | — |
| 2011-09-29 | $44.77 | $44.77 | 376,400 | — | — |
| 2011-09-28 | $45.78 | $45.78 | 421,800 | — | — |
| 2011-09-27 | $48.26 | $48.26 | 687,000 | — | — |
| 2011-09-26 | $47.03 | $47.03 | 305,500 | — | — |
| 2011-09-23 | $45.51 | $45.51 | 345,500 | — | — |
| 2011-09-22 | $44.28 | $44.28 | 438,900 | — | — |
| 2011-09-21 | $44.25 | $44.25 | 298,400 | — | — |
| 2011-09-20 | $45.83 | $45.83 | 160,500 | — | — |
| 2011-09-19 | $46.63 | $46.63 | 219,300 | — | — |
| 2011-09-16 | $45.90 | $45.90 | 355,800 | — | — |
| 2011-09-15 | $45.36 | $45.36 | 321,800 | — | — |
| 2011-09-14 | $44.55 | $44.55 | 354,400 | — | — |
| 2011-09-13 | $42.49 | $42.49 | 210,200 | — | — |
| 2011-09-12 | $41.39 | $41.39 | 257,500 | — | — |
| 2011-09-09 | $41.23 | $41.23 | 404,300 | — | — |
| 2011-09-08 | $43.25 | $43.25 | 187,800 | — | — |
| 2011-09-07 | $43.57 | $43.57 | 364,600 | — | — |
| 2011-09-06 | $43.48 | $43.48 | 365,800 | — | — |
| 2011-09-02 | $44.38 | $44.38 | 261,200 | — | — |
| 2011-09-01 | $45.46 | $45.46 | 254,100 | — | — |
| 2011-08-31 | $46.17 | $46.17 | 483,700 | — | — |
| 2011-08-30 | $44.15 | $44.15 | 183,800 | — | — |
| 2011-08-29 | $43.73 | $43.73 | 213,900 | — | — |
| 2011-08-26 | $43.03 | $43.03 | 200,500 | — | — |
| 2011-08-25 | $42.19 | $42.19 | 278,800 | — | — |
| 2011-08-24 | $42.93 | $42.93 | 290,600 | — | — |
| 2011-08-23 | $42.45 | $42.45 | 290,400 | — | — |
| 2011-08-22 | $40.92 | $40.92 | 422,300 | — | — |
| 2011-08-19 | $40.28 | $40.28 | 287,600 | — | — |
| 2011-08-18 | $40.93 | $40.93 | 492,700 | — | — |
| 2011-08-17 | $43.57 | $43.57 | 177,400 | — | — |
| 2011-08-16 | $44.08 | $44.08 | 188,200 | — | — |
| 2011-08-15 | $44.90 | $44.90 | 204,700 | — | — |
| 2011-08-12 | $43.03 | $43.03 | 269,200 | — | — |
| 2011-08-11 | $43.27 | $43.27 | 469,100 | — | — |
| 2011-08-10 | $41.51 | $41.51 | 436,200 | — | — |
| 2011-08-09 | $42.51 | $42.51 | 818,500 | — | — |
| 2011-08-08 | $40.76 | $40.76 | 633,200 | — | — |
| 2011-08-05 | $44.28 | $44.28 | 727,900 | — | — |
| 2011-08-04 | $45.18 | $45.18 | 742,700 | — | — |
| 2011-08-03 | $46.04 | $46.04 | 381,300 | — | — |
| 2011-08-02 | $44.53 | $44.53 | 339,400 | — | — |
| 2011-08-01 | $46.32 | $46.32 | 368,700 | — | — |
| 2011-07-29 | $46.37 | $46.37 | 393,000 | — | — |
| 2011-07-28 | $46.77 | $46.77 | 221,000 | — | — |
| 2011-07-27 | $47.24 | $47.24 | 487,200 | — | — |
| 2011-07-26 | $48.53 | $48.53 | 417,500 | — | — |
| 2011-07-25 | $49.56 | $49.56 | 408,600 | — | — |
| 2011-07-22 | $48.89 | $48.89 | 951,300 | — | — |
| 2011-07-21 | $52.00 | $52.00 | 644,200 | — | — |
| 2011-07-20 | $54.00 | $54.00 | 196,900 | — | — |
| 2011-07-19 | $54.42 | $54.42 | 290,800 | — | — |
| 2011-07-18 | $54.39 | $54.39 | 162,400 | — | — |
| 2011-07-15 | $53.99 | $53.99 | 210,000 | — | — |
| 2011-07-14 | $54.50 | $54.50 | 199,200 | — | — |
| 2011-07-13 | $55.51 | $55.51 | 325,500 | — | — |
| 2011-07-12 | $53.73 | $53.73 | 113,200 | — | — |
| 2011-07-11 | $53.65 | $53.65 | 169,900 | — | — |
| 2011-07-08 | $54.28 | $54.28 | 259,500 | — | — |
| 2011-07-07 | $54.66 | $54.66 | 263,600 | — | — |
| 2011-07-06 | $54.81 | $54.81 | 284,200 | — | — |
| 2011-07-05 | $55.05 | $55.05 | 378,300 | — | — |
| 2011-07-01 | $53.30 | $53.30 | 275,600 | — | — |
| 2011-06-30 | $52.36 | $52.36 | 362,900 | — | — |
| 2011-06-29 | $52.27 | $52.27 | 293,000 | — | — |
| 2011-06-28 | $51.36 | $51.36 | 169,600 | — | — |
| 2011-06-27 | $49.83 | $49.83 | 198,100 | — | — |
| 2011-06-24 | $49.09 | $49.09 | 283,100 | — | — |
| 2011-06-23 | $48.53 | $48.53 | 294,100 | — | — |
| 2011-06-22 | $48.00 | $48.00 | 139,400 | — | — |
| 2011-06-21 | $48.03 | $48.03 | 284,900 | — | — |
| 2011-06-20 | $46.99 | $46.99 | 162,200 | — | — |
| 2011-06-17 | $46.79 | $46.79 | 332,700 | — | — |
| 2011-06-16 | $46.99 | $46.99 | 195,400 | — | — |
| 2011-06-15 | $46.75 | $46.75 | 193,900 | — | — |
| 2011-06-14 | $47.30 | $47.30 | 179,200 | — | — |
| 2011-06-13 | $45.99 | $45.99 | 135,600 | — | — |
| 2011-06-10 | $45.84 | $45.84 | 233,200 | — | — |
| 2011-06-09 | $45.94 | $45.94 | 148,700 | — | — |
| 2011-06-08 | $46.23 | $46.23 | 259,400 | — | — |
| 2011-06-07 | $46.63 | $46.63 | 222,200 | — | — |
| 2011-06-06 | $46.61 | $46.61 | 263,300 | — | — |
| 2011-06-03 | $47.21 | $47.21 | 490,800 | — | — |
| 2011-06-02 | $49.10 | $49.10 | 208,200 | — | — |
| 2011-06-01 | $50.05 | $50.05 | 407,400 | — | — |
| 2011-05-31 | $51.23 | $51.23 | 538,900 | — | — |
| 2011-05-27 | $50.21 | $50.21 | 153,200 | — | — |
| 2011-05-26 | $49.79 | $49.79 | 194,600 | — | — |
| 2011-05-25 | $49.25 | $49.25 | 234,800 | — | — |
| 2011-05-24 | $48.45 | $48.45 | 174,200 | — | — |
| 2011-05-23 | $49.48 | $49.48 | 236,700 | — | — |
| 2011-05-20 | $49.52 | $49.52 | 247,500 | — | — |
| 2011-05-19 | $49.98 | $49.98 | 356,500 | — | — |
| 2011-05-18 | $49.25 | $49.25 | 345,500 | — | — |
| 2011-05-17 | $47.80 | $47.80 | 261,500 | — | — |
| 2011-05-16 | $46.79 | $46.79 | 244,500 | — | — |
| 2011-05-13 | $48.15 | $48.15 | 130,000 | — | — |
| 2011-05-12 | $48.50 | $48.50 | 253,000 | — | — |
| 2011-05-11 | $47.37 | $47.37 | 149,400 | — | — |
| 2011-05-10 | $47.67 | $47.67 | 161,700 | — | — |
| 2011-05-09 | $46.95 | $46.95 | 161,000 | — | — |
| 2011-05-06 | $47.61 | $47.61 | 272,000 | — | — |
| 2011-05-05 | $46.45 | $46.45 | 472,200 | — | — |
| 2011-05-04 | $46.03 | $46.03 | 175,900 | — | — |
| 2011-05-03 | $45.83 | $45.83 | 181,000 | — | — |
| 2011-05-02 | $46.64 | $46.64 | 505,100 | — | — |
| 2011-04-29 | $46.95 | $46.95 | 183,000 | — | — |
| 2011-04-28 | $46.73 | $46.73 | 207,000 | — | — |
| 2011-04-27 | $46.18 | $46.18 | 436,200 | — | — |
| 2011-04-26 | $46.57 | $46.57 | 416,000 | — | — |
| 2011-04-25 | $47.04 | $47.04 | 479,700 | — | — |
| 2011-04-21 | $46.56 | $46.56 | 799,800 | — | — |
| 2011-04-20 | $43.45 | $43.45 | 248,100 | — | — |
| 2011-04-19 | $42.57 | $42.57 | 443,700 | — | — |
| 2011-04-18 | $41.92 | $41.92 | 283,900 | — | — |
| 2011-04-15 | $42.19 | $42.19 | 964,800 | — | — |
| 2011-04-14 | $39.37 | $39.37 | 167,800 | — | — |
| 2011-04-13 | $38.49 | $38.49 | 176,300 | — | — |
| 2011-04-12 | $38.72 | $38.72 | 176,000 | — | — |
| 2011-04-11 | $38.61 | $38.61 | 288,300 | — | — |
| 2011-04-08 | $38.63 | $38.63 | 87,400 | — | — |
| 2011-04-07 | $39.33 | $39.33 | 179,500 | — | — |
| 2011-04-06 | $39.56 | $39.56 | 156,300 | — | — |
| 2011-04-05 | $39.73 | $39.73 | 111,800 | — | — |
| 2011-04-04 | $39.76 | $39.76 | 196,200 | — | — |
| 2011-04-01 | $39.58 | $39.58 | 250,500 | — | — |
| 2011-03-31 | $39.33 | $39.33 | 177,800 | — | — |
| 2011-03-30 | $39.10 | $39.10 | 261,600 | — | — |
| 2011-03-29 | $38.68 | $38.68 | 309,800 | — | — |
| 2011-03-28 | $37.43 | $37.43 | 141,400 | — | — |
| 2011-03-25 | $37.25 | $37.25 | 259,400 | — | — |
| 2011-03-24 | $36.90 | $36.90 | 177,600 | — | — |
| 2011-03-23 | $36.47 | $36.47 | 180,100 | — | — |
| 2011-03-22 | $35.90 | $35.90 | 335,200 | — | — |
| 2011-03-21 | $36.00 | $36.00 | 545,900 | — | — |
| 2011-03-18 | $36.00 | $36.00 | 354,400 | — | — |
| 2011-03-17 | $36.07 | $36.07 | 402,700 | — | — |
| 2011-03-16 | $37.75 | $37.75 | 387,000 | — | — |
| 2011-03-15 | $38.66 | $38.66 | 284,300 | — | — |
| 2011-03-14 | $38.84 | $38.84 | 411,700 | — | — |
| 2011-03-11 | $38.42 | $38.42 | 375,600 | — | — |
| 2011-03-10 | $37.82 | $37.82 | 345,000 | — | — |
| 2011-03-09 | $38.16 | $38.16 | 291,200 | — | — |
| 2011-03-08 | $37.56 | $37.56 | 339,300 | — | — |
| 2011-03-07 | $36.59 | $36.59 | 239,000 | — | — |
| 2011-03-04 | $36.75 | $36.75 | 140,200 | — | — |
| 2011-03-03 | $36.75 | $36.75 | 156,200 | — | — |
| 2011-03-02 | $35.57 | $35.57 | 194,500 | — | — |
| 2011-03-01 | $35.64 | $35.64 | 181,600 | — | — |
| 2011-02-28 | $35.95 | $35.95 | 252,100 | — | — |
| 2011-02-25 | $35.61 | $35.61 | 193,100 | — | — |
| 2011-02-24 | $35.08 | $35.08 | 346,400 | — | — |
| 2011-02-23 | $34.64 | $34.64 | 291,500 | — | — |
| 2011-02-22 | $36.02 | $36.02 | 186,900 | — | — |
| 2011-02-18 | $36.34 | $36.34 | 126,100 | — | — |
| 2011-02-17 | $36.54 | $36.54 | 157,200 | — | — |
| 2011-02-16 | $36.16 | $36.16 | 225,500 | — | — |
| 2011-02-15 | $35.89 | $35.89 | 337,300 | — | — |
| 2011-02-14 | $36.95 | $36.95 | 195,500 | — | — |
| 2011-02-11 | $36.68 | $36.68 | 944,600 | — | — |
| 2011-02-10 | $38.68 | $38.68 | 509,400 | — | — |
| 2011-02-09 | $37.13 | $37.13 | 187,900 | — | — |
| 2011-02-08 | $36.81 | $36.81 | 120,200 | — | — |
| 2011-02-07 | $37.17 | $37.17 | 184,200 | — | — |
| 2011-02-04 | $36.55 | $36.55 | 221,300 | — | — |
| 2011-02-03 | $36.91 | $36.91 | 207,800 | — | — |
| 2011-02-02 | $36.25 | $36.25 | 150,500 | — | — |
| 2011-02-01 | $36.23 | $36.23 | 205,600 | — | — |
| 2011-01-31 | $35.33 | $35.33 | 187,700 | — | — |
| 2011-01-28 | $35.07 | $35.07 | 234,500 | — | — |
| 2011-01-27 | $36.45 | $36.45 | 241,800 | — | — |
| 2011-01-26 | $35.79 | $35.79 | 205,300 | — | — |
| 2011-01-25 | $35.72 | $35.72 | 193,700 | — | — |
| 2011-01-24 | $35.78 | $35.78 | 353,100 | — | — |
| 2011-01-21 | $35.60 | $35.60 | 384,800 | — | — |
| 2011-01-20 | $35.45 | $35.45 | 354,200 | — | — |
| 2011-01-19 | $35.28 | $35.28 | 390,800 | — | — |
| 2011-01-18 | $35.78 | $35.78 | 563,400 | — | — |
| 2011-01-14 | $35.02 | $35.02 | 360,000 | — | — |
| 2011-01-13 | $34.55 | $34.55 | 401,600 | — | — |
| 2011-01-12 | $34.33 | $34.33 | 583,100 | — | — |
| 2011-01-11 | $33.56 | $33.56 | 327,100 | — | — |
| 2011-01-10 | $34.14 | $34.14 | 250,200 | — | — |
| 2011-01-07 | $33.74 | $33.74 | 416,700 | — | — |
| 2011-01-06 | $33.63 | $33.63 | 387,100 | — | — |
| 2011-01-05 | $33.66 | $33.66 | 535,900 | — | — |
| 2011-01-04 | $33.60 | $33.60 | 1,070,300 | — | — |
| 2011-01-03 | $35.62 | $35.62 | 287,900 | — | — |