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
- 1992-02-28 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 | $48.87 | $340.65 | 8,300 | — | — |
| 2011-12-29 | $49.29 | $343.57 | 11,800 | — | — |
| 2011-12-28 | $49.25 | $343.29 | 7,800 | — | — |
| 2011-12-27 | $50.86 | $353.11 | 17,000 | — | — |
| 2011-12-23 | $49.80 | $345.75 | 9,200 | — | — |
| 2011-12-22 | $50.00 | $347.14 | 13,600 | — | — |
| 2011-12-21 | $49.27 | $342.07 | 6,300 | — | — |
| 2011-12-20 | $48.96 | $339.92 | 11,700 | — | — |
| 2011-12-19 | $48.27 | $335.13 | 12,300 | — | — |
| 2011-12-16 | $48.52 | $336.86 | 4,100 | — | — |
| 2011-12-15 | $48.23 | $334.85 | 13,800 | — | — |
| 2011-12-14 | $47.75 | $331.52 | 7,000 | — | — |
| 2011-12-13 | $48.16 | $334.36 | 9,300 | — | — |
| 2011-12-12 | $48.49 | $336.65 | 7,800 | — | — |
| 2011-12-09 | $48.50 | $336.72 | 7,300 | — | — |
| 2011-12-08 | $47.70 | $331.17 | 5,700 | — | — |
| 2011-12-07 | $47.48 | $329.64 | 4,300 | — | — |
| 2011-12-06 | $47.74 | $331.45 | 6,600 | — | — |
| 2011-12-05 | $47.46 | $329.50 | 6,600 | — | — |
| 2011-12-02 | $47.36 | $328.81 | 7,900 | — | — |
| 2011-12-01 | $47.12 | $327.14 | 6,900 | — | — |
| 2011-11-30 | $46.93 | $325.82 | 15,600 | — | — |
| 2011-11-29 | $47.75 | $331.52 | 8,300 | — | — |
| 2011-11-28 | $47.78 | $331.73 | 13,000 | — | — |
| 2011-11-25 | $47.04 | $324.85 | 3,100 | — | — |
| 2011-11-23 | $47.91 | $330.86 | 5,900 | — | — |
| 2011-11-22 | $47.66 | $329.13 | 6,600 | — | — |
| 2011-11-21 | $47.80 | $330.10 | 12,700 | — | — |
| 2011-11-18 | $47.50 | $328.03 | 8,900 | — | — |
| 2011-11-17 | $47.54 | $328.31 | 12,600 | — | — |
| 2011-11-16 | $47.11 | $325.34 | 9,600 | — | — |
| 2011-11-15 | $46.61 | $321.88 | 7,200 | — | — |
| 2011-11-14 | $46.74 | $322.78 | 9,800 | — | — |
| 2011-11-11 | $46.40 | $320.43 | 9,400 | — | — |
| 2011-11-10 | $47.40 | $327.34 | 11,700 | — | — |
| 2011-11-09 | $46.82 | $323.33 | 10,000 | — | — |
| 2011-11-08 | $47.15 | $325.61 | 3,300 | — | — |
| 2011-11-07 | $47.37 | $327.13 | 13,200 | — | — |
| 2011-11-04 | $47.21 | $326.03 | 3,700 | — | — |
| 2011-11-03 | $46.86 | $323.61 | 2,600 | — | — |
| 2011-11-02 | $46.40 | $320.43 | 12,400 | — | — |
| 2011-11-01 | $47.01 | $324.65 | 15,300 | — | — |
| 2011-10-31 | $46.78 | $323.06 | 6,300 | — | — |
| 2011-10-28 | $47.18 | $325.82 | 11,000 | — | — |
| 2011-10-27 | $47.06 | $324.99 | 15,500 | — | — |
| 2011-10-26 | $46.47 | $319.28 | 6,300 | — | — |
| 2011-10-25 | $46.10 | $316.74 | 8,100 | — | — |
| 2011-10-24 | $46.95 | $322.58 | 5,000 | — | — |
| 2011-10-21 | $46.84 | $321.82 | 7,700 | — | — |
| 2011-10-20 | $46.61 | $320.24 | 11,000 | — | — |
| 2011-10-19 | $46.88 | $322.10 | 5,100 | — | — |
| 2011-10-18 | $46.98 | $322.78 | 13,300 | — | — |
| 2011-10-17 | $46.50 | $319.49 | 12,400 | — | — |
| 2011-10-14 | $46.42 | $318.94 | 9,300 | — | — |
| 2011-10-13 | $46.75 | $321.20 | 5,600 | — | — |
| 2011-10-12 | $46.64 | $320.45 | 6,300 | — | — |
| 2011-10-11 | $46.00 | $316.05 | 4,100 | — | — |
| 2011-10-10 | $45.29 | $311.17 | 3,000 | — | — |
| 2011-10-07 | $44.93 | $308.70 | 33,600 | — | — |
| 2011-10-06 | $44.38 | $304.92 | 1,600 | — | — |
| 2011-10-05 | $43.75 | $300.59 | 10,400 | — | — |
| 2011-10-04 | $42.89 | $294.68 | 23,600 | — | — |
| 2011-10-03 | $43.56 | $299.29 | 26,800 | — | — |
| 2011-09-30 | $44.58 | $306.29 | 7,100 | — | — |
| 2011-09-29 | $44.41 | $305.13 | 11,300 | — | — |
| 2011-09-28 | $45.17 | $310.35 | 13,200 | — | — |
| 2011-09-27 | $46.99 | $321.00 | 21,000 | — | — |
| 2011-09-26 | $45.39 | $310.07 | 18,100 | — | — |
| 2011-09-23 | $44.75 | $305.70 | 11,300 | — | — |
| 2011-09-22 | $44.26 | $302.35 | 27,500 | — | — |
| 2011-09-21 | $46.00 | $314.23 | 6,500 | — | — |
| 2011-09-20 | $46.00 | $314.23 | 10,800 | — | — |
| 2011-09-19 | $45.40 | $310.14 | 8,700 | — | — |
| 2011-09-16 | $45.62 | $311.64 | 7,900 | — | — |
| 2011-09-15 | $46.00 | $314.23 | 6,000 | — | — |
| 2011-09-14 | $45.68 | $312.05 | 4,700 | — | — |
| 2011-09-13 | $45.39 | $310.07 | 8,500 | — | — |
| 2011-09-12 | $45.29 | $309.38 | 6,800 | — | — |
| 2011-09-09 | $44.71 | $305.42 | 2,800 | — | — |
| 2011-09-08 | $45.35 | $309.79 | 3,900 | — | — |
| 2011-09-07 | $44.76 | $305.76 | 13,100 | — | — |
| 2011-09-06 | $44.55 | $304.33 | 32,200 | — | — |
| 2011-09-02 | $44.52 | $304.12 | 9,000 | — | — |
| 2011-09-01 | $45.20 | $308.77 | 9,900 | — | — |
| 2011-08-31 | $46.06 | $314.64 | 11,000 | — | — |
| 2011-08-30 | $46.07 | $314.71 | 6,100 | — | — |
| 2011-08-29 | $45.75 | $312.53 | 14,600 | — | — |
| 2011-08-26 | $45.23 | $307.23 | 21,500 | — | — |
| 2011-08-25 | $44.71 | $303.70 | 9,900 | — | — |
| 2011-08-24 | $44.12 | $299.69 | 15,000 | — | — |
| 2011-08-23 | $44.26 | $300.64 | 11,000 | — | — |
| 2011-08-22 | $43.24 | $293.71 | 11,600 | — | — |
| 2011-08-19 | $43.50 | $295.48 | 15,800 | — | — |
| 2011-08-18 | $44.45 | $301.93 | 14,600 | — | — |
| 2011-08-17 | $45.10 | $306.35 | 24,100 | — | — |
| 2011-08-16 | $45.02 | $305.81 | 7,600 | — | — |
| 2011-08-15 | $44.91 | $305.06 | 28,700 | — | — |
| 2011-08-12 | $44.14 | $299.83 | 19,500 | — | — |
| 2011-08-11 | $43.94 | $298.47 | 24,100 | — | — |
| 2011-08-10 | $42.58 | $289.23 | 17,600 | — | — |
| 2011-08-09 | $41.17 | $279.65 | 25,400 | — | — |
| 2011-08-08 | $38.41 | $260.91 | 66,800 | — | — |
| 2011-08-05 | $41.80 | $283.93 | 72,000 | — | — |
| 2011-08-04 | $39.85 | $270.69 | 62,500 | — | — |
| 2011-08-03 | $43.49 | $295.41 | 22,200 | — | — |
| 2011-08-02 | $43.55 | $295.82 | 15,300 | — | — |
| 2011-08-01 | $43.68 | $296.70 | 17,200 | — | — |
| 2011-07-29 | $43.36 | $294.53 | 25,700 | — | — |
| 2011-07-28 | $44.02 | $299.01 | 32,400 | — | — |
| 2011-07-27 | $46.26 | $314.23 | 27,000 | — | — |
| 2011-07-26 | $48.00 | $323.76 | 18,100 | — | — |
| 2011-07-25 | $47.93 | $323.29 | 16,000 | — | — |
| 2011-07-22 | $47.41 | $319.78 | 13,500 | — | — |
| 2011-07-21 | $47.03 | $317.22 | 28,100 | — | — |
| 2011-07-20 | $47.47 | $320.18 | 19,400 | — | — |
| 2011-07-19 | $46.36 | $312.70 | 17,700 | — | — |
| 2011-07-18 | $45.20 | $304.87 | 16,900 | — | — |
| 2011-07-15 | $45.00 | $303.52 | 5,500 | — | — |
| 2011-07-14 | $44.31 | $298.87 | 16,700 | — | — |
| 2011-07-13 | $44.29 | $298.73 | 15,600 | — | — |
| 2011-07-12 | $43.44 | $293.00 | 40,300 | — | — |
| 2011-07-11 | $44.81 | $302.24 | 29,200 | — | — |
| 2011-07-08 | $46.00 | $310.27 | 7,700 | — | — |
| 2011-07-07 | $45.54 | $307.17 | 11,500 | — | — |
| 2011-07-06 | $45.29 | $305.48 | 2,500 | — | — |
| 2011-07-05 | $45.36 | $305.95 | 19,600 | — | — |
| 2011-07-01 | $44.45 | $299.81 | 7,500 | — | — |
| 2011-06-30 | $44.72 | $301.64 | 16,100 | — | — |
| 2011-06-29 | $44.55 | $300.49 | 17,700 | — | — |
| 2011-06-28 | $43.95 | $296.44 | 17,800 | — | — |
| 2011-06-27 | $43.20 | $289.23 | 9,400 | — | — |
| 2011-06-24 | $42.61 | $285.28 | 20,800 | — | — |
| 2011-06-23 | $43.63 | $292.11 | 13,100 | — | — |
| 2011-06-22 | $44.39 | $297.20 | 16,600 | — | — |
| 2011-06-21 | $44.17 | $295.73 | 19,600 | — | — |
| 2011-06-20 | $43.20 | $289.23 | 34,000 | — | — |
| 2011-06-17 | $41.75 | $279.52 | 13,600 | — | — |
| 2011-06-16 | $42.07 | $281.67 | 7,300 | — | — |
| 2011-06-15 | $41.71 | $279.26 | 29,400 | — | — |
| 2011-06-14 | $42.63 | $285.41 | 9,600 | — | — |
| 2011-06-13 | $42.41 | $283.94 | 9,100 | — | — |
| 2011-06-10 | $43.03 | $288.09 | 11,200 | — | — |
| 2011-06-09 | $42.79 | $286.49 | 29,000 | — | — |
| 2011-06-08 | $41.56 | $278.25 | 15,000 | — | — |
| 2011-06-07 | $41.36 | $276.91 | 11,800 | — | — |
| 2011-06-06 | $41.83 | $280.06 | 13,500 | — | — |
| 2011-06-03 | $41.23 | $276.04 | 18,900 | — | — |
| 2011-06-02 | $41.66 | $278.92 | 8,700 | — | — |
| 2011-06-01 | $41.58 | $278.38 | 12,100 | — | — |
| 2011-05-31 | $42.41 | $283.94 | 33,400 | — | — |
| 2011-05-27 | $41.72 | $279.32 | 23,600 | — | — |
| 2011-05-26 | $40.99 | $274.43 | 9,500 | — | — |
| 2011-05-25 | $41.28 | $274.88 | 20,500 | — | — |
| 2011-05-24 | $41.47 | $276.15 | 19,900 | — | — |
| 2011-05-23 | $41.00 | $273.02 | 11,400 | — | — |
| 2011-05-20 | $41.20 | $274.35 | 33,800 | — | — |
| 2011-05-19 | $40.18 | $267.56 | 10,800 | — | — |
| 2011-05-18 | $39.95 | $266.03 | 19,300 | — | — |
| 2011-05-17 | $39.02 | $259.83 | 47,400 | — | — |
| 2011-05-16 | $40.66 | $270.75 | 12,300 | — | — |
| 2011-05-13 | $41.02 | $273.15 | 5,500 | — | — |
| 2011-05-12 | $40.50 | $269.69 | 14,000 | — | — |
| 2011-05-11 | $40.28 | $268.22 | 22,400 | — | — |
| 2011-05-10 | $41.99 | $279.61 | 11,900 | — | — |
| 2011-05-09 | $41.72 | $277.81 | 17,000 | — | — |
| 2011-05-06 | $40.74 | $271.29 | 18,000 | — | — |
| 2011-05-05 | $39.55 | $263.36 | 44,500 | — | — |
| 2011-05-04 | $41.62 | $277.15 | 33,000 | — | — |
| 2011-05-03 | $42.77 | $284.81 | 23,000 | — | — |
| 2011-05-02 | $44.23 | $294.53 | 22,000 | — | — |
| 2011-04-29 | $45.63 | $303.85 | 10,000 | — | — |
| 2011-04-28 | $45.63 | $303.85 | 28,200 | — | — |
| 2011-04-27 | $45.45 | $302.65 | 10,200 | — | — |
| 2011-04-26 | $45.95 | $304.68 | 16,100 | — | — |
| 2011-04-25 | $45.70 | $303.02 | 13,700 | — | — |
| 2011-04-21 | $45.53 | $301.90 | 9,800 | — | — |
| 2011-04-20 | $45.00 | $298.38 | 8,600 | — | — |
| 2011-04-19 | $44.71 | $296.46 | 19,400 | — | — |
| 2011-04-18 | $44.83 | $297.26 | 16,200 | — | — |
| 2011-04-15 | $45.89 | $304.28 | 13,500 | — | — |
| 2011-04-14 | $44.95 | $298.05 | 4,900 | — | — |
| 2011-04-13 | $44.79 | $296.99 | 22,100 | — | — |
| 2011-04-12 | $43.28 | $286.98 | 64,600 | — | — |
| 2011-04-11 | $45.35 | $300.70 | 23,100 | — | — |
| 2011-04-08 | $46.62 | $309.13 | 10,300 | — | — |
| 2011-04-07 | $46.92 | $311.11 | 20,600 | — | — |
| 2011-04-06 | $47.62 | $315.76 | 6,200 | — | — |
| 2011-04-05 | $47.65 | $315.95 | 7,300 | — | — |
| 2011-04-04 | $47.29 | $313.57 | 8,400 | — | — |
| 2011-04-01 | $47.20 | $312.97 | 7,600 | — | — |
| 2011-03-31 | $47.23 | $313.17 | 13,300 | — | — |
| 2011-03-30 | $47.13 | $312.51 | 8,400 | — | — |
| 2011-03-29 | $46.36 | $307.40 | 9,000 | — | — |
| 2011-03-28 | $47.28 | $311.90 | 12,900 | — | — |
| 2011-03-25 | $47.96 | $316.39 | 8,000 | — | — |
| 2011-03-24 | $48.03 | $316.85 | 10,200 | — | — |
| 2011-03-23 | $48.14 | $317.58 | 22,700 | — | — |
| 2011-03-22 | $47.58 | $313.88 | 19,400 | — | — |
| 2011-03-21 | $46.17 | $304.58 | 18,800 | — | — |
| 2011-03-18 | $45.31 | $298.91 | 7,900 | — | — |
| 2011-03-17 | $45.00 | $296.86 | 16,000 | — | — |
| 2011-03-16 | $44.35 | $292.57 | 25,000 | — | — |
| 2011-03-15 | $43.45 | $286.64 | 56,300 | — | — |
| 2011-03-14 | $43.99 | $290.20 | 13,400 | — | — |
| 2011-03-11 | $44.62 | $294.36 | 17,000 | — | — |
| 2011-03-10 | $43.81 | $289.01 | 40,500 | — | — |
| 2011-03-09 | $45.78 | $302.01 | 20,500 | — | — |
| 2011-03-08 | $46.29 | $305.37 | 5,900 | — | — |
| 2011-03-07 | $46.35 | $305.77 | 6,400 | — | — |
| 2011-03-04 | $46.30 | $305.44 | 11,200 | — | — |
| 2011-03-03 | $46.73 | $308.27 | 5,500 | — | — |
| 2011-03-02 | $46.50 | $306.76 | 9,100 | — | — |
| 2011-03-01 | $46.35 | $305.77 | 13,400 | — | — |
| 2011-02-28 | $47.58 | $313.88 | 9,200 | — | — |
| 2011-02-25 | $48.15 | $317.64 | 12,200 | — | — |
| 2011-02-24 | $47.35 | $312.37 | 13,400 | — | — |
| 2011-02-23 | $47.51 | $312.00 | 15,800 | — | — |
| 2011-02-22 | $47.05 | $308.97 | 37,400 | — | — |
| 2011-02-18 | $47.60 | $312.59 | 14,400 | — | — |
| 2011-02-17 | $47.72 | $313.37 | 14,500 | — | — |
| 2011-02-16 | $47.24 | $310.22 | 14,700 | — | — |
| 2011-02-15 | $46.47 | $305.17 | 17,000 | — | — |
| 2011-02-14 | $47.10 | $309.30 | 23,500 | — | — |
| 2011-02-11 | $45.78 | $300.63 | 10,300 | — | — |
| 2011-02-10 | $45.81 | $300.83 | 12,400 | — | — |
| 2011-02-09 | $45.34 | $297.75 | 30,000 | — | — |
| 2011-02-08 | $44.76 | $293.94 | 23,300 | — | — |
| 2011-02-07 | $45.14 | $296.43 | 33,100 | — | — |
| 2011-02-04 | $45.33 | $297.68 | 14,100 | — | — |
| 2011-02-03 | $46.02 | $302.21 | 27,200 | — | — |
| 2011-02-02 | $45.92 | $301.55 | 22,500 | — | — |
| 2011-02-01 | $45.03 | $295.71 | 20,600 | — | — |
| 2011-01-31 | $44.74 | $293.81 | 28,800 | — | — |
| 2011-01-28 | $43.51 | $285.73 | 12,500 | — | — |
| 2011-01-27 | $42.62 | $279.88 | 10,100 | — | — |
| 2011-01-26 | $42.86 | $279.84 | 13,400 | — | — |
| 2011-01-25 | $42.20 | $275.53 | 33,100 | — | — |
| 2011-01-24 | $43.20 | $282.06 | 13,800 | — | — |
| 2011-01-21 | $43.29 | $282.64 | 13,900 | — | — |
| 2011-01-20 | $43.21 | $282.12 | 24,500 | — | — |
| 2011-01-19 | $44.18 | $288.46 | 16,600 | — | — |
| 2011-01-18 | $43.55 | $284.34 | 17,400 | — | — |
| 2011-01-14 | $42.83 | $279.64 | 22,300 | — | — |
| 2011-01-13 | $42.91 | $280.16 | 20,900 | — | — |
| 2011-01-12 | $43.10 | $281.40 | 24,300 | — | — |
| 2011-01-11 | $42.50 | $277.49 | 38,500 | — | — |
| 2011-01-10 | $41.10 | $268.35 | 8,400 | — | — |
| 2011-01-07 | $40.99 | $267.63 | 7,800 | — | — |
| 2011-01-06 | $40.88 | $266.91 | 14,400 | — | — |
| 2011-01-05 | $40.95 | $267.37 | 6,500 | — | — |
| 2011-01-04 | $40.64 | $265.34 | 14,400 | — | — |
| 2011-01-03 | $40.86 | $266.78 | 23,500 | — | — |