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
- 1980-04-14 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 | $47.44 | $157.58 | 218,200 | — | — |
| 2011-12-29 | $47.35 | $157.28 | 186,200 | — | — |
| 2011-12-28 | $47.40 | $157.45 | 184,000 | — | — |
| 2011-12-27 | $47.31 | $157.17 | 269,200 | — | — |
| 2011-12-23 | $47.04 | $156.25 | 176,400 | — | — |
| 2011-12-22 | $46.62 | $154.84 | 280,000 | — | — |
| 2011-12-21 | $46.46 | $154.33 | 453,000 | — | — |
| 2011-12-20 | $46.54 | $154.59 | 204,800 | — | — |
| 2011-12-19 | $45.87 | $152.37 | 371,400 | — | — |
| 2011-12-16 | $46.01 | $152.83 | 740,200 | — | — |
| 2011-12-15 | $46.60 | $154.78 | 460,000 | — | — |
| 2011-12-14 | $46.76 | $155.34 | 449,800 | — | — |
| 2011-12-13 | $46.51 | $154.49 | 388,000 | — | — |
| 2011-12-12 | $46.76 | $155.34 | 255,400 | — | — |
| 2011-12-09 | $47.11 | $156.47 | 329,600 | — | — |
| 2011-12-08 | $47.01 | $156.17 | 623,800 | — | — |
| 2011-12-07 | $47.06 | $156.32 | 862,800 | — | — |
| 2011-12-06 | $46.36 | $154.00 | 290,200 | — | — |
| 2011-12-05 | $45.93 | $152.57 | 582,800 | — | — |
| 2011-12-02 | $45.90 | $152.45 | 355,000 | — | — |
| 2011-12-01 | $46.29 | $153.76 | 449,200 | — | — |
| 2011-11-30 | $46.58 | $154.71 | 716,800 | — | — |
| 2011-11-29 | $45.24 | $150.28 | 753,000 | — | — |
| 2011-11-28 | $44.60 | $148.13 | 394,000 | — | — |
| 2011-11-25 | $43.60 | $144.83 | 435,800 | — | — |
| 2011-11-23 | $43.80 | $145.49 | 743,000 | — | — |
| 2011-11-22 | $44.81 | $148.83 | 663,600 | — | — |
| 2011-11-21 | $44.96 | $149.35 | 845,400 | — | — |
| 2011-11-18 | $45.86 | $152.34 | 826,600 | — | — |
| 2011-11-17 | $45.99 | $152.78 | 843,200 | — | — |
| 2011-11-16 | $46.46 | $154.33 | 567,000 | — | — |
| 2011-11-15 | $47.01 | $156.17 | 519,200 | — | — |
| 2011-11-14 | $46.15 | $153.30 | 546,400 | — | — |
| 2011-11-11 | $47.15 | $156.62 | 591,000 | — | — |
| 2011-11-10 | $46.29 | $153.76 | 553,800 | — | — |
| 2011-11-09 | $46.20 | $153.46 | 635,600 | — | — |
| 2011-11-08 | $47.83 | $158.86 | 512,400 | — | — |
| 2011-11-07 | $46.99 | $156.07 | 357,200 | — | — |
| 2011-11-04 | $46.93 | $155.89 | 543,200 | — | — |
| 2011-11-03 | $46.46 | $154.31 | 635,400 | — | — |
| 2011-11-02 | $45.49 | $151.09 | 532,200 | — | — |
| 2011-11-01 | $45.63 | $151.55 | 755,800 | — | — |
| 2011-10-31 | $46.13 | $153.22 | 994,800 | — | — |
| 2011-10-28 | $47.52 | $157.85 | 755,800 | — | — |
| 2011-10-27 | $46.63 | $154.88 | 4,404,600 | — | — |
| 2011-10-26 | $46.71 | $155.14 | 1,533,800 | — | — |
| 2011-10-25 | $45.72 | $151.89 | 4,723,600 | — | — |
| 2011-10-24 | $45.68 | $151.74 | 1,342,400 | — | — |
| 2011-10-21 | $46.01 | $152.82 | 680,200 | — | — |
| 2011-10-20 | $44.32 | $147.22 | 610,800 | — | — |
| 2011-10-19 | $43.97 | $146.04 | 451,400 | — | — |
| 2011-10-18 | $44.17 | $146.70 | 635,400 | — | — |
| 2011-10-17 | $44.17 | $146.74 | 394,600 | — | — |
| 2011-10-14 | $44.40 | $147.50 | 509,800 | — | — |
| 2011-10-13 | $44.63 | $148.23 | 529,600 | — | — |
| 2011-10-12 | $43.22 | $143.57 | 591,000 | — | — |
| 2011-10-11 | $43.97 | $146.04 | 539,200 | — | — |
| 2011-10-10 | $44.51 | $147.83 | 303,000 | — | — |
| 2011-10-07 | $44.00 | $146.16 | 526,600 | — | — |
| 2011-10-06 | $43.79 | $145.48 | 869,800 | — | — |
| 2011-10-05 | $43.04 | $142.95 | 528,600 | — | — |
| 2011-10-04 | $42.87 | $142.39 | 822,200 | — | — |
| 2011-10-03 | $42.53 | $141.26 | 811,400 | — | — |
| 2011-09-30 | $42.37 | $140.73 | 739,000 | — | — |
| 2011-09-29 | $43.12 | $143.22 | 498,600 | — | — |
| 2011-09-28 | $43.15 | $143.33 | 491,000 | — | — |
| 2011-09-27 | $43.55 | $144.66 | 575,400 | — | — |
| 2011-09-26 | $42.58 | $141.42 | 1,590,200 | — | — |
| 2011-09-23 | $42.11 | $139.86 | 375,000 | — | — |
| 2011-09-22 | $41.70 | $138.52 | 827,400 | — | — |
| 2011-09-21 | $43.00 | $142.83 | 473,600 | — | — |
| 2011-09-20 | $44.45 | $147.65 | 312,600 | — | — |
| 2011-09-19 | $43.74 | $145.29 | 434,400 | — | — |
| 2011-09-16 | $44.45 | $147.63 | 452,000 | — | — |
| 2011-09-15 | $43.99 | $146.11 | 465,000 | — | — |
| 2011-09-14 | $43.76 | $145.38 | 476,000 | — | — |
| 2011-09-13 | $43.22 | $143.55 | 434,000 | — | — |
| 2011-09-12 | $43.15 | $143.33 | 551,800 | — | — |
| 2011-09-09 | $43.37 | $144.05 | 636,600 | — | — |
| 2011-09-08 | $44.29 | $147.12 | 420,600 | — | — |
| 2011-09-07 | $44.69 | $148.43 | 434,800 | — | — |
| 2011-09-06 | $44.29 | $147.12 | 766,000 | — | — |
| 2011-09-02 | $45.12 | $149.86 | 534,400 | — | — |
| 2011-09-01 | $45.04 | $149.59 | 558,600 | — | — |
| 2011-08-31 | $44.81 | $148.83 | 919,400 | — | — |
| 2011-08-30 | $44.76 | $148.68 | 557,000 | — | — |
| 2011-08-29 | $45.20 | $150.14 | 240,200 | — | — |
| 2011-08-26 | $44.25 | $146.99 | 374,000 | — | — |
| 2011-08-25 | $43.60 | $144.81 | 712,200 | — | — |
| 2011-08-24 | $45.00 | $149.48 | 463,400 | — | — |
| 2011-08-23 | $45.74 | $151.95 | 357,800 | — | — |
| 2011-08-22 | $44.60 | $148.15 | 367,000 | — | — |
| 2011-08-19 | $43.71 | $145.19 | 662,200 | — | — |
| 2011-08-18 | $44.37 | $147.37 | 501,600 | — | — |
| 2011-08-17 | $45.51 | $151.17 | 396,400 | — | — |
| 2011-08-16 | $46.22 | $151.53 | 649,600 | — | — |
| 2011-08-15 | $45.31 | $148.57 | 282,000 | — | — |
| 2011-08-12 | $44.60 | $146.24 | 610,000 | — | — |
| 2011-08-11 | $43.40 | $142.32 | 737,200 | — | — |
| 2011-08-10 | $41.99 | $137.68 | 927,000 | — | — |
| 2011-08-09 | $44.01 | $144.32 | 994,000 | — | — |
| 2011-08-08 | $41.65 | $136.58 | 1,832,800 | — | — |
| 2011-08-05 | $44.97 | $147.45 | 1,255,800 | — | — |
| 2011-08-04 | $44.41 | $145.62 | 766,800 | — | — |
| 2011-08-03 | $46.63 | $152.90 | 500,600 | — | — |
| 2011-08-02 | $46.43 | $152.24 | 361,200 | — | — |
| 2011-08-01 | $46.60 | $152.80 | 1,557,400 | — | — |
| 2011-07-29 | $45.71 | $149.88 | 536,400 | — | — |
| 2011-07-28 | $46.83 | $153.55 | 411,000 | — | — |
| 2011-07-27 | $46.81 | $153.50 | 505,200 | — | — |
| 2011-07-26 | $47.14 | $154.57 | 455,200 | — | — |
| 2011-07-25 | $46.46 | $152.32 | 289,200 | — | — |
| 2011-07-22 | $46.61 | $152.81 | 322,800 | — | — |
| 2011-07-21 | $46.15 | $151.32 | 594,200 | — | — |
| 2011-07-20 | $44.90 | $147.24 | 240,400 | — | — |
| 2011-07-19 | $44.60 | $146.24 | 410,000 | — | — |
| 2011-07-18 | $44.87 | $147.12 | 233,400 | — | — |
| 2011-07-15 | $45.44 | $148.99 | 363,600 | — | — |
| 2011-07-14 | $44.83 | $146.99 | 246,200 | — | — |
| 2011-07-13 | $44.95 | $147.39 | 277,800 | — | — |
| 2011-07-12 | $44.87 | $147.12 | 350,200 | — | — |
| 2011-07-11 | $45.29 | $148.52 | 261,800 | — | — |
| 2011-07-08 | $45.90 | $150.49 | 336,600 | — | — |
| 2011-07-07 | $45.31 | $148.55 | 209,400 | — | — |
| 2011-07-06 | $45.01 | $147.57 | 292,000 | — | — |
| 2011-07-05 | $45.29 | $148.52 | 418,000 | — | — |
| 2011-07-01 | $44.40 | $145.57 | 293,600 | — | — |
| 2011-06-30 | $44.00 | $144.27 | 392,400 | — | — |
| 2011-06-29 | $43.29 | $141.93 | 249,000 | — | — |
| 2011-06-28 | $43.14 | $141.45 | 280,800 | — | — |
| 2011-06-27 | $43.01 | $141.01 | 326,200 | — | — |
| 2011-06-24 | $42.52 | $139.42 | 267,600 | — | — |
| 2011-06-23 | $42.79 | $140.32 | 432,000 | — | — |
| 2011-06-22 | $43.37 | $142.19 | 240,600 | — | — |
| 2011-06-21 | $43.65 | $143.11 | 490,200 | — | — |
| 2011-06-20 | $43.21 | $141.67 | 469,600 | — | — |
| 2011-06-17 | $43.05 | $141.16 | 333,200 | — | — |
| 2011-06-16 | $42.63 | $139.80 | 477,000 | — | — |
| 2011-06-15 | $42.95 | $140.83 | 505,600 | — | — |
| 2011-06-14 | $44.15 | $144.76 | 488,200 | — | — |
| 2011-06-13 | $44.22 | $144.98 | 287,800 | — | — |
| 2011-06-10 | $44.24 | $145.06 | 952,000 | — | — |
| 2011-06-09 | $44.94 | $147.35 | 162,000 | — | — |
| 2011-06-08 | $44.49 | $145.89 | 260,800 | — | — |
| 2011-06-07 | $44.97 | $147.44 | 496,000 | — | — |
| 2011-06-06 | $44.83 | $146.98 | 623,800 | — | — |
| 2011-06-03 | $45.00 | $147.55 | 764,400 | — | — |
| 2011-06-02 | $44.67 | $146.47 | 525,800 | — | — |
| 2011-06-01 | $44.93 | $147.32 | 625,800 | — | — |
| 2011-05-31 | $45.17 | $148.12 | 325,000 | — | — |
| 2011-05-27 | $45.04 | $147.68 | 174,600 | — | — |
| 2011-05-26 | $44.92 | $147.30 | 321,400 | — | — |
| 2011-05-25 | $44.02 | $144.34 | 381,000 | — | — |
| 2011-05-24 | $44.22 | $145.01 | 1,154,400 | — | — |
| 2011-05-23 | $44.17 | $144.85 | 264,400 | — | — |
| 2011-05-20 | $44.74 | $146.68 | 244,600 | — | — |
| 2011-05-19 | $44.61 | $146.27 | 264,000 | — | — |
| 2011-05-18 | $43.78 | $143.55 | 452,400 | — | — |
| 2011-05-17 | $43.60 | $142.94 | 351,200 | — | — |
| 2011-05-16 | $43.72 | $143.37 | 366,000 | — | — |
| 2011-05-13 | $43.99 | $144.26 | 390,200 | — | — |
| 2011-05-12 | $44.41 | $145.62 | 234,800 | — | — |
| 2011-05-11 | $44.46 | $145.78 | 361,600 | — | — |
| 2011-05-10 | $44.66 | $146.44 | 351,000 | — | — |
| 2011-05-09 | $43.97 | $144.17 | 192,200 | — | — |
| 2011-05-06 | $43.90 | $143.93 | 388,200 | — | — |
| 2011-05-05 | $43.90 | $143.93 | 443,000 | — | — |
| 2011-05-04 | $43.98 | $144.21 | 1,096,000 | — | — |
| 2011-05-03 | $43.99 | $144.22 | 791,200 | — | — |
| 2011-05-02 | $44.06 | $144.48 | 148,000 | — | — |
| 2011-04-29 | $44.10 | $144.60 | 390,000 | — | — |
| 2011-04-28 | $43.97 | $144.19 | 1,382,600 | — | — |
| 2011-04-27 | $44.13 | $144.68 | 405,000 | — | — |
| 2011-04-26 | $43.58 | $142.88 | 395,000 | — | — |
| 2011-04-25 | $43.21 | $141.67 | 293,200 | — | — |
| 2011-04-21 | $42.92 | $140.71 | 328,200 | — | — |
| 2011-04-20 | $42.78 | $140.27 | 403,800 | — | — |
| 2011-04-19 | $42.21 | $138.39 | 425,200 | — | — |
| 2011-04-18 | $41.49 | $136.06 | 274,400 | — | — |
| 2011-04-15 | $42.17 | $138.27 | 251,600 | — | — |
| 2011-04-14 | $41.86 | $137.25 | 253,600 | — | — |
| 2011-04-13 | $41.55 | $136.24 | 304,000 | — | — |
| 2011-04-12 | $41.00 | $134.43 | 602,400 | — | — |
| 2011-04-11 | $40.99 | $134.42 | 504,600 | — | — |
| 2011-04-08 | $41.40 | $135.75 | 259,800 | — | — |
| 2011-04-07 | $41.15 | $134.91 | 705,000 | — | — |
| 2011-04-06 | $41.81 | $137.07 | 710,200 | — | — |
| 2011-04-05 | $41.80 | $137.06 | 396,600 | — | — |
| 2011-04-04 | $41.30 | $135.42 | 1,174,000 | — | — |
| 2011-04-01 | $41.01 | $134.48 | 690,400 | — | — |
| 2011-03-31 | $40.49 | $132.78 | 544,400 | — | — |
| 2011-03-30 | $40.85 | $133.93 | 613,800 | — | — |
| 2011-03-29 | $39.78 | $130.43 | 762,000 | — | — |
| 2011-03-28 | $39.01 | $127.89 | 792,000 | — | — |
| 2011-03-25 | $39.08 | $128.12 | 736,600 | — | — |
| 2011-03-24 | $39.29 | $128.83 | 575,600 | — | — |
| 2011-03-23 | $39.38 | $129.14 | 626,000 | — | — |
| 2011-03-22 | $38.87 | $127.45 | 653,400 | — | — |
| 2011-03-21 | $38.65 | $126.71 | 767,400 | — | — |
| 2011-03-18 | $38.17 | $125.17 | 710,600 | — | — |
| 2011-03-17 | $37.85 | $124.11 | 1,630,000 | — | — |
| 2011-03-16 | $36.90 | $120.98 | 983,800 | — | — |
| 2011-03-15 | $38.06 | $124.81 | 977,800 | — | — |
| 2011-03-14 | $38.85 | $127.37 | 392,400 | — | — |
| 2011-03-11 | $38.99 | $127.86 | 261,800 | — | — |
| 2011-03-10 | $39.20 | $128.53 | 558,600 | — | — |
| 2011-03-09 | $39.97 | $131.04 | 926,600 | — | — |
| 2011-03-08 | $40.96 | $129.94 | 607,600 | — | — |
| 2011-03-07 | $40.55 | $128.64 | 484,400 | — | — |
| 2011-03-04 | $40.87 | $129.66 | 260,000 | — | — |
| 2011-03-03 | $41.02 | $130.13 | 284,800 | — | — |
| 2011-03-02 | $40.35 | $128.01 | 271,000 | — | — |
| 2011-03-01 | $40.44 | $128.28 | 1,418,800 | — | — |
| 2011-02-28 | $40.56 | $128.69 | 584,000 | — | — |
| 2011-02-25 | $40.13 | $127.29 | 481,400 | — | — |
| 2011-02-24 | $39.08 | $123.96 | 510,200 | — | — |
| 2011-02-23 | $39.51 | $125.36 | 337,000 | — | — |
| 2011-02-22 | $39.45 | $125.14 | 452,600 | — | — |
| 2011-02-18 | $40.22 | $127.58 | 290,800 | — | — |
| 2011-02-17 | $39.70 | $125.95 | 254,000 | — | — |
| 2011-02-16 | $39.08 | $123.96 | 515,200 | — | — |
| 2011-02-15 | $39.09 | $124.01 | 581,400 | — | — |
| 2011-02-14 | $38.76 | $122.96 | 307,800 | — | — |
| 2011-02-11 | $38.99 | $123.71 | 299,600 | — | — |
| 2011-02-10 | $38.90 | $123.41 | 255,000 | — | — |
| 2011-02-09 | $38.98 | $123.66 | 205,600 | — | — |
| 2011-02-08 | $39.13 | $124.12 | 2,420,800 | — | — |
| 2011-02-07 | $39.38 | $124.95 | 1,423,200 | — | — |
| 2011-02-04 | $38.59 | $122.42 | 866,800 | — | — |
| 2011-02-03 | $38.72 | $122.82 | 1,708,800 | — | — |
| 2011-02-02 | $38.08 | $120.79 | 659,000 | — | — |
| 2011-02-01 | $37.63 | $119.36 | 1,189,200 | — | — |
| 2011-01-31 | $37.06 | $117.57 | 312,400 | — | — |
| 2011-01-28 | $36.70 | $116.43 | 546,200 | — | — |
| 2011-01-27 | $37.83 | $120.00 | 168,800 | — | — |
| 2011-01-26 | $37.78 | $119.85 | 166,600 | — | — |
| 2011-01-25 | $37.55 | $119.12 | 193,000 | — | — |
| 2011-01-24 | $37.90 | $120.22 | 2,199,400 | — | — |
| 2011-01-21 | $36.64 | $116.24 | 286,000 | — | — |
| 2011-01-20 | $36.70 | $116.43 | 374,000 | — | — |
| 2011-01-19 | $37.36 | $118.51 | 155,600 | — | — |
| 2011-01-18 | $37.78 | $119.84 | 334,400 | — | — |
| 2011-01-14 | $37.54 | $119.11 | 239,000 | — | — |
| 2011-01-13 | $36.72 | $116.51 | 358,200 | — | — |
| 2011-01-12 | $38.12 | $120.92 | 186,400 | — | — |
| 2011-01-11 | $37.87 | $120.14 | 439,600 | — | — |
| 2011-01-10 | $37.83 | $120.01 | 145,200 | — | — |
| 2011-01-07 | $37.60 | $119.28 | 1,296,200 | — | — |
| 2011-01-06 | $38.47 | $122.06 | 354,000 | — | — |
| 2011-01-05 | $38.67 | $122.66 | 127,600 | — | — |
| 2011-01-04 | $38.76 | $122.96 | 219,800 | — | — |
| 2011-01-03 | $38.58 | $122.38 | 153,800 | — | — |