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
- 1991-09-05 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 | $54.93 | $61.62 | 73,200 | — | — |
| 2011-12-29 | $55.63 | $62.40 | 100,900 | — | — |
| 2011-12-28 | $54.83 | $61.50 | 97,100 | — | — |
| 2011-12-27 | $55.87 | $62.67 | 41,200 | — | — |
| 2011-12-23 | $55.81 | $62.60 | 30,600 | — | — |
| 2011-12-22 | $55.95 | $62.76 | 130,700 | — | — |
| 2011-12-21 | $55.14 | $61.85 | 89,200 | — | — |
| 2011-12-20 | $55.01 | $61.71 | 123,600 | — | — |
| 2011-12-19 | $53.95 | $60.52 | 87,400 | — | — |
| 2011-12-16 | $55.30 | $62.03 | 186,700 | — | — |
| 2011-12-15 | $54.63 | $61.28 | 75,600 | — | — |
| 2011-12-14 | $53.65 | $60.18 | 68,600 | — | — |
| 2011-12-13 | $53.76 | $60.30 | 85,800 | — | — |
| 2011-12-12 | $54.49 | $61.12 | 74,400 | — | — |
| 2011-12-09 | $55.58 | $62.34 | 82,800 | — | — |
| 2011-12-08 | $54.09 | $60.67 | 96,200 | — | — |
| 2011-12-07 | $54.99 | $61.68 | 53,000 | — | — |
| 2011-12-06 | $54.74 | $61.40 | 78,600 | — | — |
| 2011-12-05 | $55.10 | $61.81 | 171,000 | — | — |
| 2011-12-02 | $54.62 | $61.27 | 85,800 | — | — |
| 2011-12-01 | $54.22 | $60.82 | 120,100 | — | — |
| 2011-11-30 | $54.85 | $61.53 | 194,400 | — | — |
| 2011-11-29 | $52.34 | $58.71 | 62,400 | — | — |
| 2011-11-28 | $52.81 | $59.24 | 81,000 | — | — |
| 2011-11-25 | $51.66 | $57.95 | 57,700 | — | — |
| 2011-11-23 | $51.48 | $57.75 | 196,200 | — | — |
| 2011-11-22 | $51.89 | $58.21 | 108,300 | — | — |
| 2011-11-21 | $51.93 | $58.25 | 77,400 | — | — |
| 2011-11-18 | $53.11 | $59.57 | 64,100 | — | — |
| 2011-11-17 | $52.73 | $59.15 | 93,900 | — | — |
| 2011-11-16 | $53.21 | $59.69 | 129,700 | — | — |
| 2011-11-15 | $53.90 | $60.46 | 98,500 | — | — |
| 2011-11-14 | $53.56 | $60.08 | 144,800 | — | — |
| 2011-11-11 | $54.04 | $60.25 | 88,700 | — | — |
| 2011-11-10 | $53.16 | $59.27 | 118,100 | — | — |
| 2011-11-09 | $52.08 | $58.06 | 144,400 | — | — |
| 2011-11-08 | $54.62 | $60.89 | 104,300 | — | — |
| 2011-11-07 | $53.99 | $60.19 | 99,300 | — | — |
| 2011-11-04 | $52.49 | $58.52 | 71,200 | — | — |
| 2011-11-03 | $53.40 | $59.53 | 89,400 | — | — |
| 2011-11-02 | $52.24 | $58.24 | 115,100 | — | — |
| 2011-11-01 | $50.00 | $55.74 | 387,500 | — | — |
| 2011-10-31 | $52.22 | $58.22 | 132,200 | — | — |
| 2011-10-28 | $52.72 | $58.78 | 125,400 | — | — |
| 2011-10-27 | $52.18 | $58.17 | 148,300 | — | — |
| 2011-10-26 | $49.37 | $55.04 | 171,400 | — | — |
| 2011-10-25 | $48.59 | $54.17 | 66,900 | — | — |
| 2011-10-24 | $50.95 | $56.80 | 82,500 | — | — |
| 2011-10-21 | $49.84 | $55.56 | 407,800 | — | — |
| 2011-10-20 | $49.14 | $54.78 | 129,600 | — | — |
| 2011-10-19 | $49.10 | $54.74 | 135,100 | — | — |
| 2011-10-18 | $49.51 | $55.20 | 99,100 | — | — |
| 2011-10-17 | $46.88 | $52.26 | 64,200 | — | — |
| 2011-10-14 | $48.47 | $54.04 | 131,300 | — | — |
| 2011-10-13 | $48.44 | $54.00 | 82,000 | — | — |
| 2011-10-12 | $49.92 | $55.65 | 83,300 | — | — |
| 2011-10-11 | $48.95 | $54.57 | 125,500 | — | — |
| 2011-10-10 | $48.29 | $53.84 | 169,200 | — | — |
| 2011-10-07 | $46.22 | $51.53 | 160,400 | — | — |
| 2011-10-06 | $48.74 | $54.34 | 137,700 | — | — |
| 2011-10-05 | $48.30 | $53.85 | 113,200 | — | — |
| 2011-10-04 | $47.84 | $53.33 | 340,400 | — | — |
| 2011-10-03 | $45.74 | $50.99 | 143,900 | — | — |
| 2011-09-30 | $46.89 | $52.28 | 122,000 | — | — |
| 2011-09-29 | $48.00 | $53.51 | 152,000 | — | — |
| 2011-09-28 | $45.86 | $51.13 | 97,900 | — | — |
| 2011-09-27 | $47.26 | $52.69 | 100,000 | — | — |
| 2011-09-26 | $46.59 | $51.94 | 157,600 | — | — |
| 2011-09-23 | $45.38 | $50.59 | 112,300 | — | — |
| 2011-09-22 | $44.53 | $49.64 | 176,400 | — | — |
| 2011-09-21 | $45.40 | $50.61 | 176,000 | — | — |
| 2011-09-20 | $47.22 | $52.64 | 56,200 | — | — |
| 2011-09-19 | $47.49 | $52.94 | 93,200 | — | — |
| 2011-09-16 | $49.21 | $54.86 | 95,000 | — | — |
| 2011-09-15 | $49.02 | $54.65 | 127,800 | — | — |
| 2011-09-14 | $48.23 | $53.77 | 161,700 | — | — |
| 2011-09-13 | $47.74 | $53.22 | 100,900 | — | — |
| 2011-09-12 | $47.28 | $52.71 | 99,000 | — | — |
| 2011-09-09 | $46.12 | $51.42 | 404,400 | — | — |
| 2011-09-08 | $47.12 | $52.53 | 164,400 | — | — |
| 2011-09-07 | $48.33 | $53.88 | 105,500 | — | — |
| 2011-09-06 | $45.89 | $51.16 | 150,000 | — | — |
| 2011-09-02 | $45.58 | $50.82 | 138,500 | — | — |
| 2011-09-01 | $47.47 | $52.92 | 108,200 | — | — |
| 2011-08-31 | $49.20 | $54.85 | 110,000 | — | — |
| 2011-08-30 | $48.96 | $54.58 | 82,900 | — | — |
| 2011-08-29 | $49.52 | $55.21 | 81,900 | — | — |
| 2011-08-26 | $47.81 | $53.30 | 85,000 | — | — |
| 2011-08-25 | $46.81 | $52.19 | 101,500 | — | — |
| 2011-08-24 | $47.96 | $53.47 | 214,000 | — | — |
| 2011-08-23 | $46.16 | $51.46 | 122,200 | — | — |
| 2011-08-22 | $44.11 | $49.18 | 74,700 | — | — |
| 2011-08-19 | $44.03 | $49.09 | 145,700 | — | — |
| 2011-08-18 | $44.63 | $49.76 | 175,300 | — | — |
| 2011-08-17 | $47.30 | $52.73 | 114,100 | — | — |
| 2011-08-16 | $47.00 | $52.40 | 162,000 | — | — |
| 2011-08-15 | $47.91 | $53.41 | 193,900 | — | — |
| 2011-08-12 | $45.49 | $50.71 | 140,500 | — | — |
| 2011-08-11 | $46.75 | $52.12 | 194,200 | — | — |
| 2011-08-10 | $44.00 | $49.05 | 250,500 | — | — |
| 2011-08-09 | $47.61 | $52.77 | 179,400 | — | — |
| 2011-08-08 | $44.99 | $49.87 | 258,300 | — | — |
| 2011-08-05 | $49.52 | $54.89 | 76,300 | — | — |
| 2011-08-04 | $50.52 | $56.00 | 130,100 | — | — |
| 2011-08-03 | $52.85 | $58.58 | 150,700 | — | — |
| 2011-08-02 | $53.23 | $59.00 | 141,100 | — | — |
| 2011-08-01 | $53.99 | $59.84 | 77,200 | — | — |
| 2011-07-29 | $54.46 | $60.36 | 81,900 | — | — |
| 2011-07-28 | $53.97 | $59.82 | 54,700 | — | — |
| 2011-07-27 | $53.35 | $59.13 | 104,000 | — | — |
| 2011-07-26 | $54.51 | $60.42 | 56,500 | — | — |
| 2011-07-25 | $55.03 | $61.00 | 74,100 | — | — |
| 2011-07-22 | $55.14 | $61.12 | 47,800 | — | — |
| 2011-07-21 | $55.45 | $61.46 | 47,600 | — | — |
| 2011-07-20 | $54.46 | $60.36 | 37,800 | — | — |
| 2011-07-19 | $54.13 | $60.00 | 44,000 | — | — |
| 2011-07-18 | $53.24 | $59.01 | 38,700 | — | — |
| 2011-07-15 | $53.89 | $59.73 | 56,400 | — | — |
| 2011-07-14 | $54.28 | $60.16 | 61,600 | — | — |
| 2011-07-13 | $55.22 | $61.21 | 34,200 | — | — |
| 2011-07-12 | $55.00 | $60.96 | 63,200 | — | — |
| 2011-07-11 | $54.85 | $60.80 | 71,900 | — | — |
| 2011-07-08 | $55.35 | $61.35 | 73,800 | — | — |
| 2011-07-07 | $55.85 | $61.91 | 42,400 | — | — |
| 2011-07-06 | $55.51 | $61.53 | 67,800 | — | — |
| 2011-07-05 | $55.32 | $61.32 | 57,400 | — | — |
| 2011-07-01 | $55.73 | $61.77 | 73,600 | — | — |
| 2011-06-30 | $54.77 | $60.71 | 85,000 | — | — |
| 2011-06-29 | $54.08 | $59.94 | 72,100 | — | — |
| 2011-06-28 | $53.36 | $59.15 | 50,900 | — | — |
| 2011-06-27 | $52.82 | $58.55 | 64,300 | — | — |
| 2011-06-24 | $51.98 | $57.62 | 143,500 | — | — |
| 2011-06-23 | $52.18 | $57.84 | 99,800 | — | — |
| 2011-06-22 | $53.06 | $58.81 | 84,400 | — | — |
| 2011-06-21 | $53.67 | $59.49 | 55,600 | — | — |
| 2011-06-20 | $53.11 | $58.87 | 75,300 | — | — |
| 2011-06-17 | $52.17 | $57.83 | 71,600 | — | — |
| 2011-06-16 | $52.10 | $57.75 | 45,500 | — | — |
| 2011-06-15 | $51.47 | $57.05 | 83,000 | — | — |
| 2011-06-14 | $51.85 | $57.47 | 48,100 | — | — |
| 2011-06-13 | $51.45 | $57.03 | 37,400 | — | — |
| 2011-06-10 | $51.13 | $56.67 | 100,600 | — | — |
| 2011-06-09 | $51.52 | $57.11 | 82,700 | — | — |
| 2011-06-08 | $50.90 | $56.42 | 109,600 | — | — |
| 2011-06-07 | $51.42 | $56.99 | 63,000 | — | — |
| 2011-06-06 | $51.66 | $57.26 | 164,300 | — | — |
| 2011-06-03 | $52.15 | $57.80 | 90,000 | — | — |
| 2011-06-02 | $52.53 | $58.23 | 99,600 | — | — |
| 2011-06-01 | $52.28 | $57.95 | 235,000 | — | — |
| 2011-05-31 | $53.01 | $58.76 | 78,700 | — | — |
| 2011-05-27 | $52.45 | $58.14 | 28,900 | — | — |
| 2011-05-26 | $52.33 | $58.00 | 67,200 | — | — |
| 2011-05-25 | $52.31 | $57.98 | 62,400 | — | — |
| 2011-05-24 | $52.11 | $57.76 | 33,700 | — | — |
| 2011-05-23 | $51.74 | $57.35 | 39,800 | — | — |
| 2011-05-20 | $52.83 | $58.56 | 69,300 | — | — |
| 2011-05-19 | $53.24 | $59.01 | 62,700 | — | — |
| 2011-05-18 | $53.41 | $59.20 | 29,500 | — | — |
| 2011-05-17 | $53.43 | $59.22 | 43,800 | — | — |
| 2011-05-16 | $53.11 | $58.87 | 46,000 | — | — |
| 2011-05-13 | $52.92 | $58.66 | 23,000 | — | — |
| 2011-05-12 | $53.74 | $59.57 | 26,700 | — | — |
| 2011-05-11 | $53.09 | $58.85 | 17,800 | — | — |
| 2011-05-10 | $53.84 | $59.37 | 20,900 | — | — |
| 2011-05-09 | $53.01 | $58.46 | 34,000 | — | — |
| 2011-05-06 | $53.11 | $58.57 | 17,000 | — | — |
| 2011-05-05 | $53.25 | $58.72 | 23,100 | — | — |
| 2011-05-04 | $53.87 | $59.41 | 43,100 | — | — |
| 2011-05-03 | $54.35 | $59.93 | 42,000 | — | — |
| 2011-05-02 | $54.12 | $59.68 | 105,000 | — | — |
| 2011-04-29 | $53.78 | $59.31 | 60,000 | — | — |
| 2011-04-28 | $54.00 | $59.55 | 78,000 | — | — |
| 2011-04-27 | $53.15 | $58.61 | 46,000 | — | — |
| 2011-04-26 | $51.86 | $57.19 | 49,200 | — | — |
| 2011-04-25 | $51.15 | $56.41 | 68,900 | — | — |
| 2011-04-21 | $50.66 | $55.87 | 27,300 | — | — |
| 2011-04-20 | $50.50 | $55.69 | 33,800 | — | — |
| 2011-04-19 | $50.18 | $55.34 | 34,800 | — | — |
| 2011-04-18 | $50.59 | $55.79 | 28,700 | — | — |
| 2011-04-15 | $51.30 | $56.57 | 36,900 | — | — |
| 2011-04-14 | $51.03 | $56.27 | 30,300 | — | — |
| 2011-04-13 | $51.13 | $56.38 | 32,800 | — | — |
| 2011-04-12 | $51.92 | $57.26 | 41,600 | — | — |
| 2011-04-11 | $51.99 | $57.33 | 54,600 | — | — |
| 2011-04-08 | $52.10 | $57.45 | 72,800 | — | — |
| 2011-04-07 | $52.37 | $57.75 | 47,000 | — | — |
| 2011-04-06 | $52.82 | $58.25 | 42,500 | — | — |
| 2011-04-05 | $51.72 | $57.03 | 66,400 | — | — |
| 2011-04-04 | $52.19 | $57.55 | 25,000 | — | — |
| 2011-04-01 | $52.25 | $57.62 | 50,600 | — | — |
| 2011-03-31 | $51.68 | $56.99 | 29,700 | — | — |
| 2011-03-30 | $51.63 | $56.94 | 81,600 | — | — |
| 2011-03-29 | $50.85 | $56.08 | 41,800 | — | — |
| 2011-03-28 | $50.74 | $55.95 | 57,500 | — | — |
| 2011-03-25 | $50.96 | $56.20 | 82,700 | — | — |
| 2011-03-24 | $51.16 | $56.42 | 36,100 | — | — |
| 2011-03-23 | $51.41 | $56.69 | 112,800 | — | — |
| 2011-03-22 | $51.80 | $57.12 | 120,200 | — | — |
| 2011-03-21 | $52.14 | $57.50 | 103,000 | — | — |
| 2011-03-18 | $51.66 | $56.97 | 184,900 | — | — |
| 2011-03-17 | $51.30 | $56.57 | 70,500 | — | — |
| 2011-03-16 | $51.22 | $56.48 | 101,600 | — | — |
| 2011-03-15 | $51.56 | $56.86 | 142,400 | — | — |
| 2011-03-14 | $51.99 | $57.33 | 107,200 | — | — |
| 2011-03-11 | $52.29 | $57.66 | 65,500 | — | — |
| 2011-03-10 | $51.89 | $57.22 | 84,300 | — | — |
| 2011-03-09 | $52.68 | $58.09 | 43,600 | — | — |
| 2011-03-08 | $52.51 | $57.91 | 90,200 | — | — |
| 2011-03-07 | $51.67 | $56.98 | 46,500 | — | — |
| 2011-03-04 | $51.83 | $57.16 | 112,400 | — | — |
| 2011-03-03 | $51.96 | $57.30 | 63,800 | — | — |
| 2011-03-02 | $51.20 | $56.46 | 98,100 | — | — |
| 2011-03-01 | $50.73 | $55.94 | 137,000 | — | — |
| 2011-02-28 | $51.35 | $56.63 | 110,700 | — | — |
| 2011-02-25 | $51.44 | $56.73 | 55,100 | — | — |
| 2011-02-24 | $50.37 | $55.55 | 97,900 | — | — |
| 2011-02-23 | $50.42 | $55.60 | 157,400 | — | — |
| 2011-02-22 | $50.48 | $55.67 | 107,000 | — | — |
| 2011-02-18 | $51.62 | $56.92 | 47,500 | — | — |
| 2011-02-17 | $51.32 | $56.59 | 42,700 | — | — |
| 2011-02-16 | $51.35 | $56.63 | 93,500 | — | — |
| 2011-02-15 | $51.24 | $56.51 | 73,900 | — | — |
| 2011-02-14 | $52.11 | $57.46 | 34,300 | — | — |
| 2011-02-11 | $52.18 | $57.54 | 38,300 | — | — |
| 2011-02-10 | $51.30 | $56.57 | 38,300 | — | — |
| 2011-02-09 | $51.45 | $56.74 | 57,500 | — | — |
| 2011-02-08 | $51.97 | $57.03 | 65,000 | — | — |
| 2011-02-07 | $51.51 | $56.53 | 69,600 | — | — |
| 2011-02-04 | $51.04 | $56.01 | 111,600 | — | — |
| 2011-02-03 | $51.35 | $56.35 | 79,800 | — | — |
| 2011-02-02 | $51.44 | $56.45 | 58,000 | — | — |
| 2011-02-01 | $52.04 | $57.11 | 92,400 | — | — |
| 2011-01-31 | $51.68 | $56.72 | 144,500 | — | — |
| 2011-01-28 | $51.51 | $56.53 | 128,600 | — | — |
| 2011-01-27 | $53.24 | $58.43 | 53,300 | — | — |
| 2011-01-26 | $53.34 | $58.54 | 99,800 | — | — |
| 2011-01-25 | $55.02 | $60.38 | 40,400 | — | — |
| 2011-01-24 | $54.95 | $60.31 | 41,400 | — | — |
| 2011-01-21 | $54.99 | $60.35 | 35,300 | — | — |
| 2011-01-20 | $54.73 | $60.06 | 31,600 | — | — |
| 2011-01-19 | $54.69 | $60.02 | 52,900 | — | — |
| 2011-01-18 | $56.30 | $61.79 | 95,800 | — | — |
| 2011-01-14 | $55.94 | $61.39 | 87,300 | — | — |
| 2011-01-13 | $53.70 | $58.93 | 52,200 | — | — |
| 2011-01-12 | $54.01 | $59.27 | 52,900 | — | — |
| 2011-01-11 | $53.89 | $59.14 | 33,500 | — | — |
| 2011-01-10 | $53.61 | $58.83 | 72,000 | — | — |
| 2011-01-07 | $52.98 | $58.14 | 82,300 | — | — |
| 2011-01-06 | $54.37 | $59.67 | 70,000 | — | — |
| 2011-01-05 | $54.93 | $60.28 | 115,400 | — | — |
| 2011-01-04 | $54.23 | $59.51 | 99,400 | — | — |
| 2011-01-03 | $55.08 | $60.45 | 130,600 | — | — |