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
- 1991-06-21 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 | $38.46 | $39.29 | 475,500 | — | — |
| 2011-12-29 | $38.41 | $39.23 | 392,700 | — | — |
| 2011-12-28 | $38.09 | $38.91 | 492,000 | — | — |
| 2011-12-27 | $38.75 | $39.58 | 391,200 | — | — |
| 2011-12-23 | $38.50 | $39.33 | 347,100 | — | — |
| 2011-12-22 | $37.79 | $38.60 | 717,700 | — | — |
| 2011-12-21 | $36.52 | $37.30 | 670,200 | — | — |
| 2011-12-20 | $35.33 | $36.09 | 566,000 | — | — |
| 2011-12-19 | $33.89 | $34.62 | 590,800 | — | — |
| 2011-12-16 | $34.10 | $34.83 | 901,500 | — | — |
| 2011-12-15 | $33.78 | $34.51 | 902,700 | — | — |
| 2011-12-14 | $32.99 | $33.70 | 616,400 | — | — |
| 2011-12-13 | $33.19 | $33.90 | 844,100 | — | — |
| 2011-12-12 | $34.35 | $35.09 | 785,700 | — | — |
| 2011-12-09 | $34.79 | $35.54 | 449,800 | — | — |
| 2011-12-08 | $34.24 | $34.98 | 684,700 | — | — |
| 2011-12-07 | $35.11 | $35.86 | 613,500 | — | — |
| 2011-12-06 | $35.36 | $36.12 | 660,400 | — | — |
| 2011-12-05 | $35.70 | $36.31 | 787,300 | — | — |
| 2011-12-02 | $35.24 | $35.85 | 1,072,100 | — | — |
| 2011-12-01 | $34.71 | $35.31 | 769,000 | — | — |
| 2011-11-30 | $34.51 | $35.10 | 1,471,900 | — | — |
| 2011-11-29 | $33.30 | $33.87 | 734,900 | — | — |
| 2011-11-28 | $33.61 | $34.19 | 898,100 | — | — |
| 2011-11-25 | $33.01 | $33.58 | 368,500 | — | — |
| 2011-11-23 | $33.14 | $33.71 | 1,059,300 | — | — |
| 2011-11-22 | $33.72 | $34.30 | 1,058,900 | — | — |
| 2011-11-21 | $33.71 | $34.29 | 1,227,500 | — | — |
| 2011-11-18 | $34.99 | $35.59 | 855,600 | — | — |
| 2011-11-17 | $36.03 | $36.65 | 1,366,200 | — | — |
| 2011-11-16 | $37.27 | $37.91 | 1,065,700 | — | — |
| 2011-11-15 | $36.87 | $37.50 | 835,300 | — | — |
| 2011-11-14 | $36.28 | $36.90 | 715,800 | — | — |
| 2011-11-11 | $36.46 | $37.09 | 846,300 | — | — |
| 2011-11-10 | $36.28 | $36.90 | 753,600 | — | — |
| 2011-11-09 | $36.54 | $37.17 | 800,400 | — | — |
| 2011-11-08 | $38.05 | $38.70 | 812,800 | — | — |
| 2011-11-07 | $37.95 | $38.60 | 855,800 | — | — |
| 2011-11-04 | $37.93 | $38.58 | 857,000 | — | — |
| 2011-11-03 | $38.26 | $38.92 | 1,360,700 | — | — |
| 2011-11-02 | $36.89 | $37.52 | 1,304,700 | — | — |
| 2011-11-01 | $37.92 | $38.57 | 1,556,100 | — | — |
| 2011-10-31 | $37.68 | $38.33 | 1,156,600 | — | — |
| 2011-10-28 | $38.86 | $39.53 | 1,652,100 | — | — |
| 2011-10-27 | $38.51 | $39.17 | 1,559,800 | — | — |
| 2011-10-26 | $38.36 | $39.02 | 3,468,900 | — | — |
| 2011-10-25 | $46.08 | $46.87 | 1,306,200 | — | — |
| 2011-10-24 | $46.44 | $47.24 | 1,159,300 | — | — |
| 2011-10-21 | $45.35 | $46.13 | 687,700 | — | — |
| 2011-10-20 | $43.90 | $44.65 | 651,200 | — | — |
| 2011-10-19 | $44.18 | $44.94 | 1,019,300 | — | — |
| 2011-10-18 | $42.66 | $43.39 | 727,400 | — | — |
| 2011-10-17 | $41.79 | $42.51 | 1,155,500 | — | — |
| 2011-10-14 | $43.90 | $44.65 | 533,100 | — | — |
| 2011-10-13 | $42.75 | $43.48 | 466,300 | — | — |
| 2011-10-12 | $43.46 | $44.21 | 874,800 | — | — |
| 2011-10-11 | $41.86 | $42.58 | 354,800 | — | — |
| 2011-10-10 | $41.37 | $42.08 | 616,600 | — | — |
| 2011-10-07 | $40.19 | $40.88 | 701,100 | — | — |
| 2011-10-06 | $39.89 | $40.58 | 799,500 | — | — |
| 2011-10-05 | $39.38 | $40.06 | 967,100 | — | — |
| 2011-10-04 | $36.88 | $37.51 | 826,800 | — | — |
| 2011-10-03 | $35.21 | $35.81 | 1,004,900 | — | — |
| 2011-09-30 | $36.96 | $37.59 | 748,200 | — | — |
| 2011-09-29 | $38.27 | $38.93 | 595,700 | — | — |
| 2011-09-28 | $38.71 | $39.37 | 742,900 | — | — |
| 2011-09-27 | $39.80 | $40.48 | 1,142,700 | — | — |
| 2011-09-26 | $39.20 | $39.87 | 1,106,000 | — | — |
| 2011-09-23 | $37.44 | $38.08 | 1,119,600 | — | — |
| 2011-09-22 | $35.59 | $36.20 | 1,221,600 | — | — |
| 2011-09-21 | $38.60 | $39.26 | 1,024,000 | — | — |
| 2011-09-20 | $40.04 | $40.73 | 972,900 | — | — |
| 2011-09-19 | $40.54 | $41.24 | 967,300 | — | — |
| 2011-09-16 | $41.74 | $42.46 | 1,051,500 | — | — |
| 2011-09-15 | $41.38 | $42.09 | 1,001,400 | — | — |
| 2011-09-14 | $40.22 | $40.91 | 1,680,000 | — | — |
| 2011-09-13 | $39.87 | $40.55 | 1,406,200 | — | — |
| 2011-09-12 | $41.18 | $41.89 | 971,100 | — | — |
| 2011-09-09 | $40.62 | $41.32 | 884,300 | — | — |
| 2011-09-08 | $40.98 | $41.68 | 979,200 | — | — |
| 2011-09-07 | $42.82 | $43.56 | 759,900 | — | — |
| 2011-09-06 | $41.45 | $42.16 | 1,309,800 | — | — |
| 2011-09-02 | $40.74 | $41.44 | 987,000 | — | — |
| 2011-09-01 | $42.52 | $43.25 | 913,500 | — | — |
| 2011-08-31 | $44.18 | $44.94 | 756,500 | — | — |
| 2011-08-30 | $43.88 | $44.63 | 710,200 | — | — |
| 2011-08-29 | $43.09 | $43.83 | 743,700 | — | — |
| 2011-08-26 | $42.59 | $43.32 | 809,200 | — | — |
| 2011-08-25 | $41.14 | $41.85 | 739,400 | — | — |
| 2011-08-24 | $41.87 | $42.59 | 1,047,100 | — | — |
| 2011-08-23 | $41.35 | $42.06 | 879,200 | — | — |
| 2011-08-22 | $39.85 | $40.53 | 1,192,100 | — | — |
| 2011-08-19 | $39.46 | $40.14 | 1,269,500 | — | — |
| 2011-08-18 | $41.12 | $41.83 | 1,654,500 | — | — |
| 2011-08-17 | $43.58 | $44.33 | 1,030,100 | — | — |
| 2011-08-16 | $44.81 | $45.58 | 1,678,700 | — | — |
| 2011-08-15 | $44.27 | $45.03 | 1,936,600 | — | — |
| 2011-08-12 | $44.49 | $45.25 | 4,476,900 | — | — |
| 2011-08-11 | $53.39 | $54.31 | 1,265,500 | — | — |
| 2011-08-10 | $51.72 | $52.61 | 1,142,800 | — | — |
| 2011-08-09 | $53.82 | $54.74 | 2,587,500 | — | — |
| 2011-08-08 | $52.64 | $53.54 | 1,082,700 | — | — |
| 2011-08-05 | $57.82 | $58.81 | 1,581,700 | — | — |
| 2011-08-04 | $59.65 | $60.67 | 1,487,300 | — | — |
| 2011-08-03 | $59.78 | $60.81 | 858,800 | — | — |
| 2011-08-02 | $59.80 | $60.83 | 790,300 | — | — |
| 2011-08-01 | $60.75 | $61.79 | 777,300 | — | — |
| 2011-07-29 | $62.14 | $63.21 | 624,300 | — | — |
| 2011-07-28 | $61.86 | $62.92 | 1,063,200 | — | — |
| 2011-07-27 | $64.20 | $65.30 | 568,000 | — | — |
| 2011-07-26 | $65.45 | $66.57 | 735,800 | — | — |
| 2011-07-25 | $65.84 | $66.97 | 495,200 | — | — |
| 2011-07-22 | $65.99 | $67.12 | 580,600 | — | — |
| 2011-07-21 | $65.45 | $66.57 | 1,122,800 | — | — |
| 2011-07-20 | $66.55 | $67.69 | 1,580,000 | — | — |
| 2011-07-19 | $65.91 | $67.04 | 1,081,300 | — | — |
| 2011-07-18 | $63.10 | $64.18 | 611,800 | — | — |
| 2011-07-15 | $62.99 | $64.07 | 595,700 | — | — |
| 2011-07-14 | $61.38 | $62.43 | 450,000 | — | — |
| 2011-07-13 | $62.39 | $63.46 | 570,200 | — | — |
| 2011-07-12 | $61.57 | $62.63 | 392,700 | — | — |
| 2011-07-11 | $60.85 | $61.90 | 407,400 | — | — |
| 2011-07-08 | $62.59 | $63.66 | 466,400 | — | — |
| 2011-07-07 | $62.46 | $63.53 | 938,800 | — | — |
| 2011-07-06 | $60.75 | $61.79 | 652,500 | — | — |
| 2011-07-05 | $60.60 | $61.64 | 620,100 | — | — |
| 2011-07-01 | $60.63 | $61.67 | 818,200 | — | — |
| 2011-06-30 | $59.13 | $60.15 | 576,500 | — | — |
| 2011-06-29 | $58.25 | $59.25 | 430,300 | — | — |
| 2011-06-28 | $58.07 | $59.07 | 429,100 | — | — |
| 2011-06-27 | $56.58 | $57.55 | 496,700 | — | — |
| 2011-06-24 | $57.57 | $58.56 | 607,700 | — | — |
| 2011-06-23 | $57.94 | $58.94 | 470,200 | — | — |
| 2011-06-22 | $57.23 | $58.21 | 574,400 | — | — |
| 2011-06-21 | $58.16 | $59.16 | 580,100 | — | — |
| 2011-06-20 | $56.01 | $56.97 | 314,100 | — | — |
| 2011-06-17 | $55.86 | $56.82 | 587,300 | — | — |
| 2011-06-16 | $56.54 | $57.51 | 667,500 | — | — |
| 2011-06-15 | $56.47 | $57.32 | 618,400 | — | — |
| 2011-06-14 | $57.75 | $58.62 | 481,500 | — | — |
| 2011-06-13 | $56.96 | $57.82 | 547,700 | — | — |
| 2011-06-10 | $56.86 | $57.71 | 910,200 | — | — |
| 2011-06-09 | $58.36 | $59.24 | 641,700 | — | — |
| 2011-06-08 | $58.77 | $59.65 | 627,800 | — | — |
| 2011-06-07 | $59.19 | $60.08 | 754,100 | — | — |
| 2011-06-06 | $58.92 | $59.80 | 826,200 | — | — |
| 2011-06-03 | $60.36 | $61.27 | 1,051,400 | — | — |
| 2011-06-02 | $61.86 | $62.79 | 4,455,800 | — | — |
| 2011-06-01 | $53.99 | $54.80 | 1,047,700 | — | — |
| 2011-05-31 | $53.85 | $54.66 | 995,800 | — | — |
| 2011-05-27 | $54.08 | $54.89 | 386,300 | — | — |
| 2011-05-26 | $53.57 | $54.37 | 653,800 | — | — |
| 2011-05-25 | $53.46 | $54.26 | 732,800 | — | — |
| 2011-05-24 | $53.96 | $54.77 | 1,606,400 | — | — |
| 2011-05-23 | $51.65 | $52.43 | 1,003,400 | — | — |
| 2011-05-20 | $51.90 | $52.68 | 551,300 | — | — |
| 2011-05-19 | $52.05 | $52.83 | 311,000 | — | — |
| 2011-05-18 | $52.68 | $53.47 | 451,400 | — | — |
| 2011-05-17 | $52.37 | $53.16 | 512,100 | — | — |
| 2011-05-16 | $52.97 | $53.77 | 447,900 | — | — |
| 2011-05-13 | $53.29 | $54.09 | 405,700 | — | — |
| 2011-05-12 | $53.70 | $54.51 | 520,000 | — | — |
| 2011-05-11 | $52.85 | $53.64 | 502,500 | — | — |
| 2011-05-10 | $53.21 | $54.01 | 371,400 | — | — |
| 2011-05-09 | $52.62 | $53.41 | 430,500 | — | — |
| 2011-05-06 | $51.99 | $52.77 | 400,300 | — | — |
| 2011-05-05 | $52.56 | $53.35 | 367,300 | — | — |
| 2011-05-04 | $52.71 | $53.50 | 512,500 | — | — |
| 2011-05-03 | $53.15 | $53.95 | 1,047,000 | — | — |
| 2011-05-02 | $53.03 | $53.83 | 442,600 | — | — |
| 2011-04-29 | $52.90 | $53.69 | 579,000 | — | — |
| 2011-04-28 | $52.37 | $53.16 | 779,800 | — | — |
| 2011-04-27 | $53.70 | $54.51 | 2,421,800 | — | — |
| 2011-04-26 | $50.09 | $50.84 | 1,106,000 | — | — |
| 2011-04-25 | $49.03 | $49.77 | 1,184,600 | — | — |
| 2011-04-21 | $49.29 | $50.03 | 1,014,500 | — | — |
| 2011-04-20 | $48.28 | $49.00 | 1,728,800 | — | — |
| 2011-04-19 | $49.55 | $50.29 | 1,057,600 | — | — |
| 2011-04-18 | $51.68 | $52.46 | 554,100 | — | — |
| 2011-04-15 | $51.93 | $52.71 | 624,000 | — | — |
| 2011-04-14 | $52.75 | $53.54 | 425,400 | — | — |
| 2011-04-13 | $52.45 | $53.24 | 402,600 | — | — |
| 2011-04-12 | $53.22 | $54.02 | 453,100 | — | — |
| 2011-04-11 | $54.01 | $54.82 | 685,000 | — | — |
| 2011-04-08 | $54.76 | $55.58 | 830,400 | — | — |
| 2011-04-07 | $56.05 | $56.89 | 638,800 | — | — |
| 2011-04-06 | $55.98 | $56.82 | 534,600 | — | — |
| 2011-04-05 | $55.99 | $56.83 | 475,500 | — | — |
| 2011-04-04 | $55.63 | $56.47 | 492,400 | — | — |
| 2011-04-01 | $55.94 | $56.78 | 564,500 | — | — |
| 2011-03-31 | $55.07 | $55.90 | 398,600 | — | — |
| 2011-03-30 | $54.79 | $55.61 | 544,200 | — | — |
| 2011-03-29 | $54.41 | $55.23 | 875,600 | — | — |
| 2011-03-28 | $54.93 | $55.75 | 785,600 | — | — |
| 2011-03-25 | $54.61 | $55.43 | 530,300 | — | — |
| 2011-03-24 | $54.11 | $54.92 | 433,200 | — | — |
| 2011-03-23 | $53.48 | $54.28 | 392,000 | — | — |
| 2011-03-22 | $53.00 | $53.80 | 499,900 | — | — |
| 2011-03-21 | $52.54 | $53.33 | 454,100 | — | — |
| 2011-03-18 | $51.20 | $51.97 | 796,800 | — | — |
| 2011-03-17 | $50.43 | $51.19 | 536,300 | — | — |
| 2011-03-16 | $50.33 | $51.09 | 350,600 | — | — |
| 2011-03-15 | $51.51 | $52.28 | 379,400 | — | — |
| 2011-03-14 | $51.83 | $52.61 | 359,500 | — | — |
| 2011-03-11 | $52.43 | $53.22 | 338,700 | — | — |
| 2011-03-10 | $52.13 | $52.91 | 433,300 | — | — |
| 2011-03-09 | $52.99 | $53.79 | 289,400 | — | — |
| 2011-03-08 | $53.53 | $54.33 | 490,500 | — | — |
| 2011-03-07 | $53.35 | $54.15 | 474,700 | — | — |
| 2011-03-04 | $53.97 | $54.78 | 385,400 | — | — |
| 2011-03-03 | $54.27 | $55.08 | 462,900 | — | — |
| 2011-03-02 | $53.40 | $54.20 | 422,800 | — | — |
| 2011-03-01 | $53.07 | $53.87 | 408,300 | — | — |
| 2011-02-28 | $54.25 | $55.06 | 589,600 | — | — |
| 2011-02-25 | $54.72 | $55.54 | 449,600 | — | — |
| 2011-02-24 | $53.65 | $54.46 | 618,500 | — | — |
| 2011-02-23 | $53.33 | $54.13 | 693,800 | — | — |
| 2011-02-22 | $54.50 | $55.32 | 789,400 | — | — |
| 2011-02-18 | $55.18 | $56.01 | 894,500 | — | — |
| 2011-02-17 | $53.75 | $54.56 | 453,600 | — | — |
| 2011-02-16 | $53.04 | $53.84 | 766,100 | — | — |
| 2011-02-15 | $52.45 | $53.24 | 548,900 | — | — |
| 2011-02-14 | $52.96 | $53.76 | 417,800 | — | — |
| 2011-02-11 | $53.28 | $54.08 | 412,300 | — | — |
| 2011-02-10 | $53.53 | $54.33 | 610,000 | — | — |
| 2011-02-09 | $52.84 | $53.63 | 542,900 | — | — |
| 2011-02-08 | $53.18 | $53.98 | 584,300 | — | — |
| 2011-02-07 | $53.49 | $54.29 | 460,100 | — | — |
| 2011-02-04 | $52.99 | $53.79 | 650,000 | — | — |
| 2011-02-03 | $53.47 | $54.27 | 639,800 | — | — |
| 2011-02-02 | $53.21 | $54.01 | 612,800 | — | — |
| 2011-02-01 | $53.65 | $54.46 | 632,600 | — | — |
| 2011-01-31 | $52.11 | $52.89 | 821,800 | — | — |
| 2011-01-28 | $51.69 | $52.47 | 766,100 | — | — |
| 2011-01-27 | $53.01 | $53.81 | 1,206,200 | — | — |
| 2011-01-26 | $53.36 | $54.16 | 3,942,200 | — | — |
| 2011-01-25 | $47.38 | $48.09 | 1,433,200 | — | — |
| 2011-01-24 | $48.21 | $48.93 | 837,000 | — | — |
| 2011-01-21 | $47.08 | $47.79 | 482,800 | — | — |
| 2011-01-20 | $46.72 | $47.42 | 913,100 | — | — |
| 2011-01-19 | $46.01 | $46.70 | 391,600 | — | — |
| 2011-01-18 | $46.39 | $47.09 | 666,300 | — | — |
| 2011-01-14 | $46.39 | $47.09 | 812,400 | — | — |
| 2011-01-13 | $46.22 | $46.91 | 913,000 | — | — |
| 2011-01-12 | $45.46 | $46.14 | 1,026,700 | — | — |
| 2011-01-11 | $44.80 | $45.47 | 1,713,000 | — | — |
| 2011-01-10 | $42.81 | $43.45 | 3,945,900 | — | — |
| 2011-01-07 | $47.55 | $48.26 | 644,100 | — | — |
| 2011-01-06 | $47.91 | $48.63 | 1,011,400 | — | — |
| 2011-01-05 | $48.31 | $49.04 | 535,400 | — | — |
| 2011-01-04 | $47.63 | $48.35 | 627,000 | — | — |
| 2011-01-03 | $48.50 | $49.23 | 682,500 | — | — |