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
- 2010-01-05 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 | $56.94 | $56.94 | 222,300 | — | — |
| 2011-12-29 | $56.88 | $56.88 | 701,000 | — | — |
| 2011-12-28 | $55.96 | $55.96 | 232,500 | — | — |
| 2011-12-27 | $56.14 | $56.14 | 280,600 | — | — |
| 2011-12-23 | $56.30 | $56.30 | 833,400 | — | — |
| 2011-12-22 | $55.74 | $55.74 | 322,300 | — | — |
| 2011-12-21 | $55.60 | $55.60 | 439,400 | — | — |
| 2011-12-20 | $55.42 | $55.42 | 1,534,400 | — | — |
| 2011-12-19 | $52.74 | $52.74 | 439,900 | — | — |
| 2011-12-16 | $54.52 | $54.52 | 2,165,100 | — | — |
| 2011-12-15 | $53.10 | $53.10 | 355,000 | — | — |
| 2011-12-14 | $52.54 | $52.54 | 304,700 | — | — |
| 2011-12-13 | $52.67 | $52.67 | 190,600 | — | — |
| 2011-12-12 | $52.81 | $52.81 | 215,100 | — | — |
| 2011-12-09 | $52.94 | $52.94 | 310,000 | — | — |
| 2011-12-08 | $51.17 | $51.17 | 144,000 | — | — |
| 2011-12-07 | $52.94 | $52.94 | 323,000 | — | — |
| 2011-12-06 | $52.97 | $52.97 | 268,900 | — | — |
| 2011-12-05 | $52.04 | $52.04 | 389,400 | — | — |
| 2011-12-02 | $53.08 | $53.08 | 521,400 | — | — |
| 2011-12-01 | $52.81 | $52.81 | 391,000 | — | — |
| 2011-11-30 | $52.87 | $52.87 | 1,685,600 | — | — |
| 2011-11-29 | $52.64 | $52.64 | 577,500 | — | — |
| 2011-11-28 | $52.75 | $52.75 | 473,700 | — | — |
| 2011-11-25 | $51.85 | $51.85 | 210,100 | — | — |
| 2011-11-23 | $50.98 | $50.98 | 295,700 | — | — |
| 2011-11-22 | $52.46 | $52.46 | 267,900 | — | — |
| 2011-11-21 | $52.07 | $52.07 | 354,500 | — | — |
| 2011-11-18 | $52.91 | $52.91 | 387,900 | — | — |
| 2011-11-17 | $52.20 | $52.20 | 380,900 | — | — |
| 2011-11-16 | $51.50 | $51.50 | 461,300 | — | — |
| 2011-11-15 | $53.18 | $53.18 | 442,500 | — | — |
| 2011-11-14 | $52.45 | $52.45 | 354,100 | — | — |
| 2011-11-11 | $53.61 | $53.61 | 302,400 | — | — |
| 2011-11-10 | $52.69 | $52.69 | 231,600 | — | — |
| 2011-11-09 | $51.23 | $51.23 | 217,900 | — | — |
| 2011-11-08 | $53.45 | $53.45 | 225,600 | — | — |
| 2011-11-07 | $52.85 | $52.85 | 422,700 | — | — |
| 2011-11-04 | $52.71 | $52.71 | 673,300 | — | — |
| 2011-11-03 | $50.66 | $50.66 | 672,900 | — | — |
| 2011-11-02 | $48.19 | $48.19 | 720,700 | — | — |
| 2011-11-01 | $46.85 | $46.85 | 865,700 | — | — |
| 2011-10-31 | $45.94 | $45.94 | 790,700 | — | — |
| 2011-10-28 | $45.58 | $45.58 | 1,241,400 | — | — |
| 2011-10-27 | $49.58 | $49.58 | 505,500 | — | — |
| 2011-10-26 | $50.22 | $50.22 | 347,300 | — | — |
| 2011-10-25 | $49.64 | $49.64 | 283,900 | — | — |
| 2011-10-24 | $50.42 | $50.42 | 263,900 | — | — |
| 2011-10-21 | $49.75 | $49.75 | 172,900 | — | — |
| 2011-10-20 | $49.00 | $49.00 | 196,900 | — | — |
| 2011-10-19 | $48.78 | $48.78 | 281,100 | — | — |
| 2011-10-18 | $50.26 | $50.26 | 205,600 | — | — |
| 2011-10-17 | $49.00 | $49.00 | 112,900 | — | — |
| 2011-10-14 | $49.04 | $49.04 | 69,800 | — | — |
| 2011-10-13 | $48.57 | $48.57 | 134,600 | — | — |
| 2011-10-12 | $49.08 | $49.08 | 144,400 | — | — |
| 2011-10-11 | $48.44 | $48.44 | 187,200 | — | — |
| 2011-10-10 | $48.65 | $48.65 | 134,200 | — | — |
| 2011-10-07 | $46.63 | $46.63 | 110,900 | — | — |
| 2011-10-06 | $47.18 | $47.18 | 190,600 | — | — |
| 2011-10-05 | $46.59 | $46.59 | 389,000 | — | — |
| 2011-10-04 | $45.10 | $45.10 | 562,700 | — | — |
| 2011-10-03 | $43.67 | $43.67 | 519,700 | — | — |
| 2011-09-30 | $46.84 | $46.84 | 241,600 | — | — |
| 2011-09-29 | $48.12 | $48.12 | 331,500 | — | — |
| 2011-09-28 | $49.20 | $49.20 | 376,200 | — | — |
| 2011-09-27 | $50.05 | $50.05 | 252,300 | — | — |
| 2011-09-26 | $49.21 | $49.21 | 253,300 | — | — |
| 2011-09-23 | $47.58 | $47.58 | 218,700 | — | — |
| 2011-09-22 | $46.27 | $46.27 | 187,600 | — | — |
| 2011-09-21 | $48.16 | $48.16 | 160,600 | — | — |
| 2011-09-20 | $49.45 | $49.45 | 222,700 | — | — |
| 2011-09-19 | $49.11 | $49.11 | 184,300 | — | — |
| 2011-09-16 | $49.34 | $49.34 | 249,300 | — | — |
| 2011-09-15 | $49.43 | $49.43 | 261,600 | — | — |
| 2011-09-14 | $49.23 | $49.23 | 212,800 | — | — |
| 2011-09-13 | $47.64 | $47.64 | 224,400 | — | — |
| 2011-09-12 | $46.86 | $46.86 | 339,200 | — | — |
| 2011-09-09 | $46.71 | $46.71 | 321,400 | — | — |
| 2011-09-08 | $48.89 | $48.89 | 433,900 | — | — |
| 2011-09-07 | $49.62 | $49.62 | 225,800 | — | — |
| 2011-09-06 | $47.91 | $47.91 | 368,400 | — | — |
| 2011-09-02 | $48.88 | $48.88 | 234,000 | — | — |
| 2011-09-01 | $49.63 | $49.63 | 396,000 | — | — |
| 2011-08-31 | $49.88 | $49.88 | 395,700 | — | — |
| 2011-08-30 | $49.99 | $49.99 | 350,400 | — | — |
| 2011-08-29 | $49.71 | $49.71 | 607,700 | — | — |
| 2011-08-26 | $47.64 | $47.64 | 357,000 | — | — |
| 2011-08-25 | $46.49 | $46.49 | 291,300 | — | — |
| 2011-08-24 | $47.60 | $47.60 | 611,200 | — | — |
| 2011-08-23 | $47.43 | $47.43 | 984,500 | — | — |
| 2011-08-22 | $45.29 | $45.29 | 342,500 | — | — |
| 2011-08-19 | $46.59 | $46.59 | 624,600 | — | — |
| 2011-08-18 | $45.98 | $45.98 | 510,400 | — | — |
| 2011-08-17 | $48.45 | $48.45 | 588,400 | — | — |
| 2011-08-16 | $48.53 | $48.53 | 552,500 | — | — |
| 2011-08-15 | $49.26 | $49.26 | 766,500 | — | — |
| 2011-08-12 | $47.23 | $47.23 | 545,100 | — | — |
| 2011-08-11 | $46.96 | $46.96 | 838,300 | — | — |
| 2011-08-10 | $44.35 | $44.35 | 583,200 | — | — |
| 2011-08-09 | $45.19 | $45.19 | 1,320,900 | — | — |
| 2011-08-08 | $42.06 | $42.06 | 1,830,200 | — | — |
| 2011-08-05 | $46.06 | $46.06 | 1,453,800 | — | — |
| 2011-08-04 | $47.08 | $47.08 | 1,069,300 | — | — |
| 2011-08-03 | $51.36 | $51.36 | 585,600 | — | — |
| 2011-08-02 | $50.99 | $50.99 | 849,300 | — | — |
| 2011-08-01 | $53.28 | $53.28 | 535,500 | — | — |
| 2011-07-29 | $54.00 | $54.00 | 460,800 | — | — |
| 2011-07-28 | $54.74 | $54.74 | 638,200 | — | — |
| 2011-07-27 | $57.35 | $57.35 | 375,300 | — | — |
| 2011-07-26 | $58.99 | $58.99 | 106,500 | — | — |
| 2011-07-25 | $59.12 | $59.12 | 290,000 | — | — |
| 2011-07-22 | $59.75 | $59.75 | 242,800 | — | — |
| 2011-07-21 | $59.51 | $59.51 | 606,500 | — | — |
| 2011-07-20 | $58.78 | $58.78 | 421,800 | — | — |
| 2011-07-19 | $57.41 | $57.41 | 412,100 | — | — |
| 2011-07-18 | $56.28 | $56.28 | 207,700 | — | — |
| 2011-07-15 | $57.34 | $57.34 | 191,500 | — | — |
| 2011-07-14 | $56.86 | $56.86 | 327,500 | — | — |
| 2011-07-13 | $56.76 | $56.76 | 244,200 | — | — |
| 2011-07-12 | $56.72 | $56.72 | 265,300 | — | — |
| 2011-07-11 | $56.51 | $56.51 | 286,800 | — | — |
| 2011-07-08 | $57.80 | $57.80 | 477,800 | — | — |
| 2011-07-07 | $58.54 | $58.54 | 360,700 | — | — |
| 2011-07-06 | $58.98 | $58.98 | 740,200 | — | — |
| 2011-07-05 | $57.97 | $57.97 | 930,300 | — | — |
| 2011-07-01 | $55.15 | $55.15 | 495,500 | — | — |
| 2011-06-30 | $54.26 | $54.26 | 556,600 | — | — |
| 2011-06-29 | $54.36 | $54.36 | 383,000 | — | — |
| 2011-06-28 | $54.57 | $54.57 | 362,500 | — | — |
| 2011-06-27 | $54.09 | $54.09 | 629,600 | — | — |
| 2011-06-24 | $54.41 | $54.41 | 6,393,700 | — | — |
| 2011-06-23 | $55.52 | $55.52 | 573,900 | — | — |
| 2011-06-22 | $57.14 | $57.14 | 658,700 | — | — |
| 2011-06-21 | $56.20 | $56.20 | 431,300 | — | — |
| 2011-06-20 | $56.03 | $56.03 | 486,900 | — | — |
| 2011-06-17 | $56.81 | $56.81 | 1,265,600 | — | — |
| 2011-06-16 | $56.01 | $56.01 | 303,800 | — | — |
| 2011-06-15 | $55.70 | $55.70 | 477,000 | — | — |
| 2011-06-14 | $55.96 | $55.96 | 437,300 | — | — |
| 2011-06-13 | $55.46 | $55.46 | 985,400 | — | — |
| 2011-06-10 | $57.50 | $57.50 | 395,400 | — | — |
| 2011-06-09 | $57.77 | $57.77 | 255,500 | — | — |
| 2011-06-08 | $57.94 | $57.94 | 349,600 | — | — |
| 2011-06-07 | $57.87 | $57.87 | 404,800 | — | — |
| 2011-06-06 | $57.38 | $57.38 | 209,500 | — | — |
| 2011-06-03 | $57.78 | $57.78 | 311,800 | — | — |
| 2011-06-02 | $57.39 | $57.39 | 189,200 | — | — |
| 2011-06-01 | $56.70 | $56.70 | 216,700 | — | — |
| 2011-05-31 | $56.49 | $56.49 | 213,100 | — | — |
| 2011-05-27 | $56.23 | $56.23 | 195,800 | — | — |
| 2011-05-26 | $55.68 | $55.68 | 136,100 | — | — |
| 2011-05-25 | $55.75 | $55.75 | 60,800 | — | — |
| 2011-05-24 | $55.99 | $55.99 | 133,000 | — | — |
| 2011-05-23 | $55.79 | $55.79 | 121,700 | — | — |
| 2011-05-20 | $57.00 | $57.00 | 77,100 | — | — |
| 2011-05-19 | $57.62 | $57.62 | 219,500 | — | — |
| 2011-05-18 | $57.36 | $57.36 | 288,900 | — | — |
| 2011-05-17 | $56.18 | $56.18 | 246,900 | — | — |
| 2011-05-16 | $57.77 | $57.77 | 281,000 | — | — |
| 2011-05-13 | $57.86 | $57.86 | 174,600 | — | — |
| 2011-05-12 | $59.00 | $59.00 | 204,400 | — | — |
| 2011-05-11 | $58.67 | $58.67 | 232,100 | — | — |
| 2011-05-10 | $58.33 | $58.33 | 151,300 | — | — |
| 2011-05-09 | $57.85 | $57.85 | 238,600 | — | — |
| 2011-05-06 | $58.00 | $58.00 | 208,000 | — | — |
| 2011-05-05 | $57.53 | $57.53 | 217,800 | — | — |
| 2011-05-04 | $58.26 | $58.26 | 140,000 | — | — |
| 2011-05-03 | $58.71 | $58.71 | 173,300 | — | — |
| 2011-05-02 | $59.30 | $59.30 | 433,300 | — | — |
| 2011-04-29 | $58.94 | $58.94 | 556,000 | — | — |
| 2011-04-28 | $58.64 | $58.64 | 345,500 | — | — |
| 2011-04-27 | $56.12 | $56.12 | 379,000 | — | — |
| 2011-04-26 | $55.28 | $55.28 | 173,400 | — | — |
| 2011-04-25 | $54.86 | $54.86 | 165,800 | — | — |
| 2011-04-21 | $54.88 | $54.88 | 127,100 | — | — |
| 2011-04-20 | $54.80 | $54.80 | 164,100 | — | — |
| 2011-04-19 | $54.76 | $54.76 | 198,100 | — | — |
| 2011-04-18 | $54.74 | $54.74 | 133,000 | — | — |
| 2011-04-15 | $55.30 | $55.30 | 206,200 | — | — |
| 2011-04-14 | $55.28 | $55.28 | 251,700 | — | — |
| 2011-04-13 | $54.87 | $54.87 | 72,000 | — | — |
| 2011-04-12 | $54.75 | $54.75 | 228,100 | — | — |
| 2011-04-11 | $54.25 | $54.25 | 233,400 | — | — |
| 2011-04-08 | $54.81 | $54.81 | 135,700 | — | — |
| 2011-04-07 | $55.41 | $55.41 | 409,800 | — | — |
| 2011-04-06 | $55.49 | $55.49 | 954,700 | — | — |
| 2011-04-05 | $52.88 | $52.88 | 178,900 | — | — |
| 2011-04-04 | $51.99 | $51.99 | 125,800 | — | — |
| 2011-04-01 | $51.66 | $51.66 | 276,700 | — | — |
| 2011-03-31 | $50.63 | $50.63 | 345,800 | — | — |
| 2011-03-30 | $49.49 | $49.49 | 237,000 | — | — |
| 2011-03-29 | $49.17 | $49.17 | 241,200 | — | — |
| 2011-03-28 | $49.21 | $49.21 | 247,700 | — | — |
| 2011-03-25 | $49.81 | $49.81 | 572,500 | — | — |
| 2011-03-24 | $49.88 | $49.88 | 411,600 | — | — |
| 2011-03-23 | $48.83 | $48.83 | 68,100 | — | — |
| 2011-03-22 | $48.67 | $48.67 | 158,300 | — | — |
| 2011-03-21 | $48.88 | $48.88 | 81,000 | — | — |
| 2011-03-18 | $48.37 | $48.37 | 414,900 | — | — |
| 2011-03-17 | $47.05 | $47.05 | 64,300 | — | — |
| 2011-03-16 | $45.98 | $45.98 | 285,400 | — | — |
| 2011-03-15 | $45.55 | $45.55 | 76,900 | — | — |
| 2011-03-14 | $46.52 | $46.52 | 95,500 | — | — |
| 2011-03-11 | $47.81 | $47.81 | 58,000 | — | — |
| 2011-03-10 | $47.48 | $47.48 | 207,500 | — | — |
| 2011-03-09 | $48.00 | $48.00 | 145,200 | — | — |
| 2011-03-08 | $48.15 | $48.15 | 68,700 | — | — |
| 2011-03-07 | $48.22 | $48.22 | 170,600 | — | — |
| 2011-03-04 | $47.99 | $47.99 | 134,900 | — | — |
| 2011-03-03 | $47.85 | $47.85 | 203,800 | — | — |
| 2011-03-02 | $48.82 | $48.82 | 333,300 | — | — |
| 2011-03-01 | $46.93 | $46.93 | 249,600 | — | — |
| 2011-02-28 | $45.77 | $45.77 | 185,400 | — | — |
| 2011-02-25 | $45.50 | $45.50 | 597,600 | — | — |
| 2011-02-24 | $45.00 | $45.00 | 30,800 | — | — |
| 2011-02-23 | $44.97 | $44.97 | 86,200 | — | — |
| 2011-02-22 | $45.69 | $45.69 | 61,100 | — | — |
| 2011-02-18 | $46.44 | $46.44 | 40,700 | — | — |
| 2011-02-17 | $46.57 | $46.57 | 62,800 | — | — |
| 2011-02-16 | $46.32 | $46.32 | 266,200 | — | — |
| 2011-02-15 | $47.10 | $47.10 | 160,700 | — | — |
| 2011-02-14 | $47.35 | $47.35 | 638,200 | — | — |
| 2011-02-11 | $47.00 | $47.00 | 837,900 | — | — |
| 2011-02-10 | $46.10 | $46.10 | 284,200 | — | — |
| 2011-02-09 | $45.31 | $45.31 | 687,900 | — | — |
| 2011-02-08 | $43.88 | $43.88 | 744,300 | — | — |
| 2011-02-07 | $41.99 | $41.99 | 99,800 | — | — |
| 2011-02-04 | $41.99 | $41.99 | 151,500 | — | — |
| 2011-02-03 | $42.00 | $42.00 | 665,000 | — | — |
| 2011-02-02 | $41.62 | $41.62 | 52,900 | — | — |
| 2011-02-01 | $41.64 | $41.64 | 101,100 | — | — |
| 2011-01-31 | $42.00 | $42.00 | 81,400 | — | — |
| 2011-01-28 | $42.04 | $42.04 | 38,100 | — | — |
| 2011-01-27 | $42.12 | $42.12 | 19,700 | — | — |
| 2011-01-26 | $42.26 | $42.26 | 1,024,600 | — | — |
| 2011-01-25 | $41.66 | $41.66 | 100,900 | — | — |
| 2011-01-24 | $41.29 | $41.29 | 92,600 | — | — |
| 2011-01-21 | $41.13 | $41.13 | 154,300 | — | — |
| 2011-01-20 | $41.10 | $41.10 | 217,200 | — | — |
| 2011-01-19 | $41.50 | $41.50 | 345,100 | — | — |
| 2011-01-18 | $40.99 | $40.99 | 36,100 | — | — |
| 2011-01-14 | $40.93 | $40.93 | 243,900 | — | — |
| 2011-01-13 | $40.02 | $40.02 | 122,800 | — | — |
| 2011-01-12 | $39.87 | $39.87 | 472,100 | — | — |
| 2011-01-11 | $39.04 | $39.04 | 86,800 | — | — |
| 2011-01-10 | $39.15 | $39.15 | 134,900 | — | — |
| 2011-01-07 | $39.18 | $39.18 | 101,300 | — | — |
| 2011-01-06 | $39.22 | $39.22 | 53,400 | — | — |
| 2011-01-05 | $39.57 | $39.57 | 403,000 | — | — |
| 2011-01-04 | $39.60 | $39.60 | 336,100 | — | — |
| 2011-01-03 | $38.46 | $38.46 | 57,100 | — | — |