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
- 1980-03-17 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 | $44.88 | $52.98 | 584,600 | — | — |
| 2011-12-29 | $45.38 | $53.57 | 426,400 | — | — |
| 2011-12-28 | $45.38 | $53.57 | 548,100 | — | — |
| 2011-12-27 | $46.07 | $54.32 | 1,000,000 | — | — |
| 2011-12-23 | $44.95 | $53.00 | 346,300 | — | — |
| 2011-12-22 | $44.22 | $52.14 | 724,600 | — | — |
| 2011-12-21 | $45.13 | $53.21 | 1,437,800 | — | — |
| 2011-12-20 | $44.12 | $52.02 | 1,499,600 | — | — |
| 2011-12-19 | $43.12 | $50.84 | 1,173,500 | — | — |
| 2011-12-16 | $44.18 | $52.09 | 1,128,400 | — | — |
| 2011-12-15 | $44.14 | $52.05 | 1,744,300 | — | — |
| 2011-12-14 | $44.28 | $52.21 | 1,420,500 | — | — |
| 2011-12-13 | $46.21 | $54.49 | 1,095,500 | — | — |
| 2011-12-12 | $46.91 | $55.31 | 1,060,800 | — | — |
| 2011-12-09 | $47.91 | $56.49 | 572,400 | — | — |
| 2011-12-08 | $47.67 | $56.21 | 581,900 | — | — |
| 2011-12-07 | $48.52 | $57.21 | 709,200 | — | — |
| 2011-12-06 | $48.69 | $57.41 | 609,400 | — | — |
| 2011-12-05 | $48.75 | $57.48 | 682,200 | — | — |
| 2011-12-02 | $47.39 | $55.88 | 1,365,900 | — | — |
| 2011-12-01 | $46.24 | $54.52 | 1,337,400 | — | — |
| 2011-11-30 | $47.00 | $55.42 | 1,843,100 | — | — |
| 2011-11-29 | $46.29 | $54.58 | 3,107,200 | — | — |
| 2011-11-28 | $49.69 | $58.59 | 743,600 | — | — |
| 2011-11-25 | $48.47 | $57.15 | 463,600 | — | — |
| 2011-11-23 | $48.84 | $57.59 | 1,019,800 | — | — |
| 2011-11-22 | $49.74 | $58.65 | 1,171,000 | — | — |
| 2011-11-21 | $49.53 | $58.40 | 1,302,400 | — | — |
| 2011-11-18 | $49.12 | $57.92 | 1,140,100 | — | — |
| 2011-11-17 | $48.43 | $57.10 | 944,100 | — | — |
| 2011-11-16 | $49.87 | $58.80 | 1,698,500 | — | — |
| 2011-11-15 | $50.55 | $59.60 | 1,763,200 | — | — |
| 2011-11-14 | $49.18 | $57.99 | 1,980,700 | — | — |
| 2011-11-11 | $48.20 | $56.83 | 4,941,700 | — | — |
| 2011-11-10 | $55.17 | $65.05 | 715,900 | — | — |
| 2011-11-09 | $54.44 | $64.19 | 901,600 | — | — |
| 2011-11-08 | $55.37 | $65.29 | 1,030,300 | — | — |
| 2011-11-07 | $54.95 | $64.79 | 799,900 | — | — |
| 2011-11-04 | $55.40 | $65.32 | 1,063,800 | — | — |
| 2011-11-03 | $53.97 | $63.64 | 1,377,200 | — | — |
| 2011-11-02 | $52.53 | $61.94 | 693,200 | — | — |
| 2011-11-01 | $51.20 | $60.37 | 858,100 | — | — |
| 2011-10-31 | $51.53 | $60.76 | 641,200 | — | — |
| 2011-10-28 | $51.82 | $61.10 | 688,700 | — | — |
| 2011-10-27 | $52.59 | $62.01 | 746,700 | — | — |
| 2011-10-26 | $50.37 | $59.39 | 710,400 | — | — |
| 2011-10-25 | $50.41 | $59.44 | 470,700 | — | — |
| 2011-10-24 | $51.99 | $61.30 | 1,089,400 | — | — |
| 2011-10-21 | $50.09 | $59.06 | 754,000 | — | — |
| 2011-10-20 | $50.01 | $58.97 | 937,100 | — | — |
| 2011-10-19 | $50.43 | $59.46 | 1,117,500 | — | — |
| 2011-10-18 | $51.46 | $60.68 | 917,500 | — | — |
| 2011-10-17 | $49.77 | $58.68 | 574,000 | — | — |
| 2011-10-14 | $50.03 | $58.99 | 730,200 | — | — |
| 2011-10-13 | $48.62 | $57.33 | 715,600 | — | — |
| 2011-10-12 | $48.87 | $57.62 | 1,508,400 | — | — |
| 2011-10-11 | $47.78 | $56.34 | 1,666,700 | — | — |
| 2011-10-10 | $46.02 | $54.26 | 779,500 | — | — |
| 2011-10-07 | $44.21 | $52.13 | 617,300 | — | — |
| 2011-10-06 | $43.86 | $51.72 | 950,500 | — | — |
| 2011-10-05 | $43.22 | $50.96 | 988,300 | — | — |
| 2011-10-04 | $42.96 | $50.65 | 1,100,000 | — | — |
| 2011-10-03 | $41.52 | $48.96 | 1,139,400 | — | — |
| 2011-09-30 | $43.48 | $51.27 | 881,100 | — | — |
| 2011-09-29 | $45.15 | $53.24 | 1,115,600 | — | — |
| 2011-09-28 | $46.70 | $55.06 | 631,800 | — | — |
| 2011-09-27 | $47.43 | $55.87 | 860,100 | — | — |
| 2011-09-26 | $46.47 | $54.74 | 814,600 | — | — |
| 2011-09-23 | $45.12 | $53.15 | 1,076,300 | — | — |
| 2011-09-22 | $43.64 | $51.40 | 1,128,000 | — | — |
| 2011-09-21 | $45.91 | $54.08 | 777,100 | — | — |
| 2011-09-20 | $47.65 | $56.13 | 579,700 | — | — |
| 2011-09-19 | $49.11 | $57.84 | 712,700 | — | — |
| 2011-09-16 | $48.20 | $56.77 | 951,800 | — | — |
| 2011-09-15 | $47.77 | $56.27 | 657,000 | — | — |
| 2011-09-14 | $47.45 | $55.89 | 872,400 | — | — |
| 2011-09-13 | $47.34 | $55.76 | 1,091,500 | — | — |
| 2011-09-12 | $46.01 | $54.19 | 893,800 | — | — |
| 2011-09-09 | $44.83 | $52.80 | 983,200 | — | — |
| 2011-09-08 | $45.63 | $53.75 | 1,135,600 | — | — |
| 2011-09-07 | $45.59 | $53.70 | 825,500 | — | — |
| 2011-09-06 | $44.21 | $52.07 | 1,045,900 | — | — |
| 2011-09-02 | $43.88 | $51.68 | 715,000 | — | — |
| 2011-09-01 | $45.88 | $54.04 | 1,022,500 | — | — |
| 2011-08-31 | $46.28 | $54.51 | 1,462,800 | — | — |
| 2011-08-30 | $47.07 | $55.44 | 948,700 | — | — |
| 2011-08-29 | $47.47 | $55.91 | 1,017,600 | — | — |
| 2011-08-26 | $45.50 | $53.59 | 1,027,000 | — | — |
| 2011-08-25 | $44.36 | $52.25 | 1,376,400 | — | — |
| 2011-08-24 | $45.00 | $53.00 | 1,656,000 | — | — |
| 2011-08-23 | $42.95 | $50.59 | 1,302,800 | — | — |
| 2011-08-22 | $40.70 | $47.94 | 1,513,800 | — | — |
| 2011-08-19 | $39.33 | $46.33 | 2,096,000 | — | — |
| 2011-08-18 | $39.77 | $46.84 | 3,108,300 | — | — |
| 2011-08-17 | $42.92 | $50.55 | 2,177,900 | — | — |
| 2011-08-16 | $43.80 | $51.59 | 2,768,400 | — | — |
| 2011-08-15 | $44.69 | $52.64 | 3,041,300 | — | — |
| 2011-08-12 | $41.51 | $48.89 | 7,060,700 | — | — |
| 2011-08-11 | $50.75 | $59.78 | 1,673,800 | — | — |
| 2011-08-10 | $47.09 | $55.47 | 1,267,100 | — | — |
| 2011-08-09 | $48.84 | $57.53 | 1,307,300 | — | — |
| 2011-08-08 | $46.22 | $54.44 | 2,109,500 | — | — |
| 2011-08-05 | $52.39 | $61.71 | 1,562,800 | — | — |
| 2011-08-04 | $53.84 | $63.42 | 3,054,200 | — | — |
| 2011-08-03 | $54.55 | $64.25 | 1,560,600 | — | — |
| 2011-08-02 | $55.00 | $64.78 | 895,700 | — | — |
| 2011-08-01 | $56.62 | $66.69 | 589,500 | — | — |
| 2011-07-29 | $56.26 | $66.27 | 857,700 | — | — |
| 2011-07-28 | $56.36 | $66.38 | 662,400 | — | — |
| 2011-07-27 | $56.66 | $66.74 | 886,100 | — | — |
| 2011-07-26 | $58.39 | $68.78 | 524,700 | — | — |
| 2011-07-25 | $59.01 | $69.51 | 457,100 | — | — |
| 2011-07-22 | $60.15 | $70.85 | 495,100 | — | — |
| 2011-07-21 | $59.77 | $70.40 | 579,200 | — | — |
| 2011-07-20 | $59.51 | $70.09 | 424,000 | — | — |
| 2011-07-19 | $60.28 | $71.00 | 675,700 | — | — |
| 2011-07-18 | $58.81 | $69.27 | 519,100 | — | — |
| 2011-07-15 | $59.45 | $70.02 | 618,600 | — | — |
| 2011-07-14 | $59.26 | $69.80 | 1,600,300 | — | — |
| 2011-07-13 | $58.99 | $69.48 | 1,380,500 | — | — |
| 2011-07-12 | $57.07 | $67.22 | 1,413,100 | — | — |
| 2011-07-11 | $56.73 | $66.82 | 896,600 | — | — |
| 2011-07-08 | $58.73 | $69.18 | 1,428,400 | — | — |
| 2011-07-07 | $59.59 | $70.19 | 3,303,000 | — | — |
| 2011-07-06 | $54.44 | $64.12 | 1,107,500 | — | — |
| 2011-07-05 | $54.06 | $63.68 | 904,100 | — | — |
| 2011-07-01 | $53.32 | $62.80 | 716,500 | — | — |
| 2011-06-30 | $52.14 | $61.41 | 601,800 | — | — |
| 2011-06-29 | $51.24 | $60.35 | 703,200 | — | — |
| 2011-06-28 | $51.97 | $61.21 | 587,000 | — | — |
| 2011-06-27 | $51.65 | $60.78 | 673,800 | — | — |
| 2011-06-24 | $50.69 | $59.65 | 4,006,000 | — | — |
| 2011-06-23 | $52.21 | $61.44 | 844,100 | — | — |
| 2011-06-22 | $51.59 | $60.71 | 673,700 | — | — |
| 2011-06-21 | $52.71 | $62.03 | 1,021,100 | — | — |
| 2011-06-20 | $51.31 | $60.38 | 946,400 | — | — |
| 2011-06-17 | $50.02 | $58.86 | 1,071,500 | — | — |
| 2011-06-16 | $49.62 | $58.39 | 890,200 | — | — |
| 2011-06-15 | $49.57 | $58.33 | 622,600 | — | — |
| 2011-06-14 | $50.33 | $59.22 | 988,600 | — | — |
| 2011-06-13 | $49.02 | $57.68 | 670,400 | — | — |
| 2011-06-10 | $49.23 | $57.93 | 831,200 | — | — |
| 2011-06-09 | $50.68 | $59.64 | 657,300 | — | — |
| 2011-06-08 | $50.57 | $59.51 | 1,089,400 | — | — |
| 2011-06-07 | $51.24 | $60.30 | 1,646,900 | — | — |
| 2011-06-06 | $52.22 | $61.45 | 850,500 | — | — |
| 2011-06-03 | $54.22 | $63.80 | 823,800 | — | — |
| 2011-06-02 | $55.40 | $65.19 | 1,661,000 | — | — |
| 2011-06-01 | $55.77 | $65.63 | 1,434,600 | — | — |
| 2011-05-31 | $56.19 | $66.12 | 915,800 | — | — |
| 2011-05-27 | $56.20 | $66.13 | 518,500 | — | — |
| 2011-05-26 | $56.30 | $66.25 | 1,529,700 | — | — |
| 2011-05-25 | $55.55 | $65.37 | 1,762,900 | — | — |
| 2011-05-24 | $53.27 | $62.68 | 968,100 | — | — |
| 2011-05-23 | $52.95 | $62.31 | 802,600 | — | — |
| 2011-05-20 | $53.26 | $62.67 | 1,187,200 | — | — |
| 2011-05-19 | $53.68 | $63.17 | 583,500 | — | — |
| 2011-05-18 | $53.93 | $63.46 | 997,000 | — | — |
| 2011-05-17 | $52.96 | $62.32 | 2,020,600 | — | — |
| 2011-05-16 | $55.13 | $64.87 | 2,618,700 | — | — |
| 2011-05-13 | $56.00 | $65.90 | 5,518,400 | — | — |
| 2011-05-12 | $48.59 | $57.18 | 916,000 | — | — |
| 2011-05-11 | $47.81 | $56.26 | 583,800 | — | — |
| 2011-05-10 | $48.55 | $57.13 | 755,500 | — | — |
| 2011-05-09 | $48.12 | $56.62 | 387,300 | — | — |
| 2011-05-06 | $48.14 | $56.65 | 621,900 | — | — |
| 2011-05-05 | $48.21 | $56.73 | 2,021,200 | — | — |
| 2011-05-04 | $46.36 | $54.55 | 719,700 | — | — |
| 2011-05-03 | $46.45 | $54.66 | 813,500 | — | — |
| 2011-05-02 | $47.04 | $55.35 | 868,600 | — | — |
| 2011-04-29 | $48.02 | $56.51 | 1,012,100 | — | — |
| 2011-04-28 | $48.20 | $56.72 | 869,000 | — | — |
| 2011-04-27 | $48.41 | $56.97 | 940,300 | — | — |
| 2011-04-26 | $47.19 | $55.53 | 1,300,000 | — | — |
| 2011-04-25 | $45.81 | $53.91 | 691,900 | — | — |
| 2011-04-21 | $45.94 | $54.06 | 560,500 | — | — |
| 2011-04-20 | $45.60 | $53.66 | 1,009,500 | — | — |
| 2011-04-19 | $44.82 | $52.74 | 747,600 | — | — |
| 2011-04-18 | $44.37 | $52.21 | 652,400 | — | — |
| 2011-04-15 | $45.31 | $53.32 | 1,795,500 | — | — |
| 2011-04-14 | $43.71 | $51.43 | 1,678,900 | — | — |
| 2011-04-13 | $42.95 | $50.54 | 1,895,500 | — | — |
| 2011-04-12 | $42.52 | $50.03 | 887,500 | — | — |
| 2011-04-11 | $42.70 | $50.25 | 1,026,400 | — | — |
| 2011-04-08 | $42.62 | $50.15 | 945,900 | — | — |
| 2011-04-07 | $42.57 | $50.09 | 925,900 | — | — |
| 2011-04-06 | $42.80 | $50.36 | 1,838,100 | — | — |
| 2011-04-05 | $41.33 | $48.63 | 835,000 | — | — |
| 2011-04-04 | $40.11 | $47.20 | 891,000 | — | — |
| 2011-04-01 | $40.47 | $47.62 | 733,500 | — | — |
| 2011-03-31 | $40.12 | $47.21 | 643,700 | — | — |
| 2011-03-30 | $40.43 | $47.57 | 859,900 | — | — |
| 2011-03-29 | $38.73 | $45.57 | 787,600 | — | — |
| 2011-03-28 | $38.56 | $45.33 | 1,244,100 | — | — |
| 2011-03-25 | $39.70 | $46.67 | 703,500 | — | — |
| 2011-03-24 | $39.40 | $46.31 | 906,300 | — | — |
| 2011-03-23 | $39.10 | $45.96 | 1,336,500 | — | — |
| 2011-03-22 | $39.66 | $46.62 | 1,299,700 | — | — |
| 2011-03-21 | $40.11 | $47.15 | 1,551,300 | — | — |
| 2011-03-18 | $39.27 | $46.16 | 2,693,100 | — | — |
| 2011-03-17 | $40.40 | $47.49 | 1,052,500 | — | — |
| 2011-03-16 | $40.59 | $47.71 | 1,127,800 | — | — |
| 2011-03-15 | $40.49 | $47.60 | 947,400 | — | — |
| 2011-03-14 | $40.72 | $47.87 | 976,100 | — | — |
| 2011-03-11 | $41.72 | $49.04 | 1,043,800 | — | — |
| 2011-03-10 | $40.98 | $48.17 | 1,206,700 | — | — |
| 2011-03-09 | $41.71 | $49.03 | 1,767,500 | — | — |
| 2011-03-08 | $41.03 | $48.23 | 1,352,100 | — | — |
| 2011-03-07 | $39.56 | $46.50 | 1,323,400 | — | — |
| 2011-03-04 | $39.85 | $46.84 | 1,838,200 | — | — |
| 2011-03-03 | $39.35 | $46.26 | 3,826,300 | — | — |
| 2011-03-02 | $42.02 | $49.39 | 1,413,600 | — | — |
| 2011-03-01 | $41.67 | $48.98 | 1,258,600 | — | — |
| 2011-02-28 | $42.34 | $49.77 | 1,520,100 | — | — |
| 2011-02-25 | $41.96 | $49.32 | 1,366,200 | — | — |
| 2011-02-24 | $42.40 | $49.84 | 1,773,300 | — | — |
| 2011-02-23 | $41.58 | $48.88 | 2,622,900 | — | — |
| 2011-02-22 | $40.45 | $47.55 | 967,600 | — | — |
| 2011-02-18 | $41.97 | $49.34 | 460,900 | — | — |
| 2011-02-17 | $42.63 | $50.11 | 526,800 | — | — |
| 2011-02-16 | $42.18 | $49.58 | 426,200 | — | — |
| 2011-02-15 | $41.24 | $48.48 | 460,400 | — | — |
| 2011-02-14 | $41.64 | $48.95 | 876,500 | — | — |
| 2011-02-11 | $42.08 | $49.47 | 968,800 | — | — |
| 2011-02-10 | $41.35 | $48.61 | 926,400 | — | — |
| 2011-02-09 | $41.42 | $48.69 | 764,200 | — | — |
| 2011-02-08 | $42.04 | $49.42 | 1,329,600 | — | — |
| 2011-02-07 | $40.45 | $47.55 | 807,600 | — | — |
| 2011-02-04 | $40.10 | $47.14 | 964,400 | — | — |
| 2011-02-03 | $40.63 | $47.76 | 1,370,300 | — | — |
| 2011-02-02 | $38.62 | $45.40 | 864,900 | — | — |
| 2011-02-01 | $39.96 | $46.97 | 630,600 | — | — |
| 2011-01-31 | $39.72 | $46.69 | 1,037,000 | — | — |
| 2011-01-28 | $40.21 | $47.27 | 1,109,200 | — | — |
| 2011-01-27 | $41.60 | $48.90 | 902,100 | — | — |
| 2011-01-26 | $40.38 | $47.47 | 735,400 | — | — |
| 2011-01-25 | $39.88 | $46.88 | 1,515,500 | — | — |
| 2011-01-24 | $40.87 | $48.04 | 1,983,500 | — | — |
| 2011-01-21 | $40.73 | $47.88 | 2,783,900 | — | — |
| 2011-01-20 | $41.96 | $49.32 | 7,872,500 | — | — |
| 2011-01-19 | $37.54 | $44.13 | 1,239,800 | — | — |
| 2011-01-18 | $39.07 | $45.93 | 1,317,800 | — | — |
| 2011-01-14 | $40.09 | $47.13 | 696,800 | — | — |
| 2011-01-13 | $39.54 | $46.48 | 743,800 | — | — |
| 2011-01-12 | $39.39 | $46.30 | 729,700 | — | — |
| 2011-01-11 | $39.55 | $46.49 | 1,032,700 | — | — |
| 2011-01-10 | $39.62 | $46.57 | 1,369,200 | — | — |
| 2011-01-07 | $39.70 | $46.67 | 1,518,600 | — | — |
| 2011-01-06 | $39.63 | $46.59 | 1,431,400 | — | — |
| 2011-01-05 | $38.13 | $44.82 | 745,700 | — | — |
| 2011-01-04 | $37.68 | $44.29 | 1,059,400 | — | — |
| 2011-01-03 | $38.83 | $45.64 | 945,600 | — | — |