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
- 2006-10-30 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 | $42.24 | $42.24 | 1,316,700 | — | — |
| 2011-12-29 | $42.06 | $42.06 | 1,626,600 | — | — |
| 2011-12-28 | $42.13 | $42.13 | 1,190,600 | — | — |
| 2011-12-27 | $42.60 | $42.60 | 1,119,900 | — | — |
| 2011-12-23 | $42.32 | $42.32 | 1,134,200 | — | — |
| 2011-12-22 | $42.26 | $42.26 | 650,700 | — | — |
| 2011-12-21 | $42.13 | $42.13 | 2,705,800 | — | — |
| 2011-12-20 | $41.81 | $41.81 | 878,900 | — | — |
| 2011-12-19 | $40.88 | $40.88 | 472,900 | — | — |
| 2011-12-16 | $40.88 | $40.88 | 597,900 | — | — |
| 2011-12-15 | $40.51 | $40.51 | 325,900 | — | — |
| 2011-12-14 | $40.73 | $40.73 | 410,800 | — | — |
| 2011-12-13 | $42.09 | $42.09 | 430,300 | — | — |
| 2011-12-12 | $42.06 | $42.06 | 322,100 | — | — |
| 2011-12-09 | $42.75 | $42.75 | 204,100 | — | — |
| 2011-12-08 | $42.72 | $42.72 | 191,600 | — | — |
| 2011-12-07 | $43.28 | $43.28 | 392,200 | — | — |
| 2011-12-06 | $43.61 | $43.61 | 212,600 | — | — |
| 2011-12-05 | $43.42 | $43.42 | 240,900 | — | — |
| 2011-12-02 | $43.82 | $43.82 | 264,200 | — | — |
| 2011-12-01 | $43.61 | $43.61 | 217,400 | — | — |
| 2011-11-30 | $43.85 | $43.85 | 262,100 | — | — |
| 2011-11-29 | $43.19 | $43.19 | 151,900 | — | — |
| 2011-11-28 | $42.69 | $42.69 | 646,100 | — | — |
| 2011-11-25 | $42.21 | $42.21 | 49,200 | — | — |
| 2011-11-23 | $42.56 | $42.56 | 239,400 | — | — |
| 2011-11-22 | $43.04 | $43.04 | 295,700 | — | — |
| 2011-11-21 | $42.93 | $42.93 | 434,800 | — | — |
| 2011-11-18 | $43.34 | $43.34 | 425,500 | — | — |
| 2011-11-17 | $43.43 | $43.43 | 358,800 | — | — |
| 2011-11-16 | $44.42 | $44.42 | 265,600 | — | — |
| 2011-11-15 | $44.65 | $44.65 | 133,400 | — | — |
| 2011-11-14 | $44.26 | $44.26 | 157,300 | — | — |
| 2011-11-11 | $44.70 | $44.70 | 297,500 | — | — |
| 2011-11-10 | $44.39 | $44.39 | 216,400 | — | — |
| 2011-11-09 | $44.46 | $44.46 | 152,400 | — | — |
| 2011-11-08 | $45.28 | $45.28 | 226,800 | — | — |
| 2011-11-07 | $45.12 | $45.12 | 127,800 | — | — |
| 2011-11-04 | $44.93 | $44.93 | 225,600 | — | — |
| 2011-11-03 | $44.89 | $44.89 | 208,700 | — | — |
| 2011-11-02 | $44.31 | $44.31 | 187,200 | — | — |
| 2011-11-01 | $44.15 | $44.15 | 199,300 | — | — |
| 2011-10-31 | $44.74 | $44.74 | 268,400 | — | — |
| 2011-10-28 | $45.38 | $45.38 | 240,500 | — | — |
| 2011-10-27 | $45.31 | $45.31 | 197,400 | — | — |
| 2011-10-26 | $44.30 | $44.30 | 113,600 | — | — |
| 2011-10-25 | $44.59 | $44.59 | 580,600 | — | — |
| 2011-10-24 | $44.32 | $44.32 | 207,800 | — | — |
| 2011-10-21 | $43.43 | $43.43 | 383,200 | — | — |
| 2011-10-20 | $43.03 | $43.03 | 163,600 | — | — |
| 2011-10-19 | $43.22 | $43.22 | 1,028,700 | — | — |
| 2011-10-18 | $44.06 | $44.06 | 488,300 | — | — |
| 2011-10-17 | $44.02 | $44.02 | 164,300 | — | — |
| 2011-10-14 | $44.48 | $44.48 | 139,800 | — | — |
| 2011-10-13 | $43.58 | $43.58 | 205,600 | — | — |
| 2011-10-12 | $43.66 | $43.66 | 188,400 | — | — |
| 2011-10-11 | $43.69 | $43.69 | 416,500 | — | — |
| 2011-10-10 | $43.33 | $43.33 | 137,500 | — | — |
| 2011-10-07 | $42.37 | $42.37 | 569,700 | — | — |
| 2011-10-06 | $42.74 | $42.74 | 274,000 | — | — |
| 2011-10-05 | $42.07 | $42.07 | 324,200 | — | — |
| 2011-10-04 | $41.56 | $41.56 | 524,000 | — | — |
| 2011-10-03 | $41.63 | $41.63 | 1,339,400 | — | — |
| 2011-09-30 | $41.74 | $41.74 | 383,600 | — | — |
| 2011-09-29 | $43.24 | $43.24 | 468,800 | — | — |
| 2011-09-28 | $42.46 | $42.46 | 532,000 | — | — |
| 2011-09-27 | $43.91 | $43.91 | 533,500 | — | — |
| 2011-09-26 | $43.18 | $43.18 | 475,300 | — | — |
| 2011-09-23 | $42.89 | $42.89 | 520,600 | — | — |
| 2011-09-22 | $43.90 | $43.90 | 524,300 | — | — |
| 2011-09-21 | $45.58 | $45.58 | 470,400 | — | — |
| 2011-09-20 | $46.42 | $46.42 | 309,500 | — | — |
| 2011-09-19 | $46.58 | $46.58 | 367,200 | — | — |
| 2011-09-16 | $47.28 | $47.28 | 201,300 | — | — |
| 2011-09-15 | $47.70 | $47.70 | 302,400 | — | — |
| 2011-09-14 | $48.06 | $48.06 | 315,900 | — | — |
| 2011-09-13 | $48.30 | $48.30 | 365,600 | — | — |
| 2011-09-12 | $48.26 | $48.26 | 435,600 | — | — |
| 2011-09-09 | $48.34 | $48.34 | 322,100 | — | — |
| 2011-09-08 | $49.00 | $49.00 | 122,600 | — | — |
| 2011-09-07 | $48.91 | $48.91 | 219,800 | — | — |
| 2011-09-06 | $48.72 | $48.72 | 190,000 | — | — |
| 2011-09-02 | $49.07 | $49.07 | 231,000 | — | — |
| 2011-09-01 | $49.09 | $49.09 | 339,400 | — | — |
| 2011-08-31 | $49.47 | $49.47 | 253,900 | — | — |
| 2011-08-30 | $49.24 | $49.24 | 477,700 | — | — |
| 2011-08-29 | $48.66 | $48.66 | 251,700 | — | — |
| 2011-08-26 | $48.62 | $48.62 | 289,100 | — | — |
| 2011-08-25 | $47.92 | $47.92 | 232,000 | — | — |
| 2011-08-24 | $47.69 | $47.69 | 220,900 | — | — |
| 2011-08-23 | $48.45 | $48.45 | 182,700 | — | — |
| 2011-08-22 | $48.11 | $48.11 | 150,300 | — | — |
| 2011-08-19 | $47.78 | $47.78 | 341,600 | — | — |
| 2011-08-18 | $47.07 | $47.07 | 1,028,700 | — | — |
| 2011-08-17 | $48.07 | $48.07 | 377,200 | — | — |
| 2011-08-16 | $47.68 | $47.68 | 276,100 | — | — |
| 2011-08-15 | $47.71 | $47.71 | 157,800 | — | — |
| 2011-08-12 | $47.21 | $47.21 | 440,500 | — | — |
| 2011-08-11 | $47.44 | $47.44 | 366,500 | — | — |
| 2011-08-10 | $46.30 | $46.30 | 750,100 | — | — |
| 2011-08-09 | $46.30 | $46.30 | 713,200 | — | — |
| 2011-08-08 | $45.65 | $45.65 | 669,400 | — | — |
| 2011-08-05 | $46.99 | $46.99 | 673,000 | — | — |
| 2011-08-04 | $47.23 | $47.23 | 394,100 | — | — |
| 2011-08-03 | $48.79 | $48.79 | 763,600 | — | — |
| 2011-08-02 | $49.33 | $49.33 | 133,600 | — | — |
| 2011-08-01 | $49.13 | $49.13 | 315,200 | — | — |
| 2011-07-29 | $49.13 | $49.13 | 441,600 | — | — |
| 2011-07-28 | $49.52 | $49.52 | 1,042,400 | — | — |
| 2011-07-27 | $49.66 | $49.66 | 319,500 | — | — |
| 2011-07-26 | $50.02 | $50.02 | 145,700 | — | — |
| 2011-07-25 | $49.70 | $49.70 | 641,300 | — | — |
| 2011-07-22 | $49.83 | $49.83 | 204,200 | — | — |
| 2011-07-21 | $49.41 | $49.41 | 348,800 | — | — |
| 2011-07-20 | $49.63 | $49.63 | 260,500 | — | — |
| 2011-07-19 | $49.70 | $49.70 | 310,300 | — | — |
| 2011-07-18 | $49.47 | $49.47 | 258,000 | — | — |
| 2011-07-15 | $49.65 | $49.65 | 433,800 | — | — |
| 2011-07-14 | $49.27 | $49.27 | 156,300 | — | — |
| 2011-07-13 | $49.58 | $49.58 | 345,000 | — | — |
| 2011-07-12 | $48.77 | $48.77 | 322,800 | — | — |
| 2011-07-11 | $48.21 | $48.21 | 236,900 | — | — |
| 2011-07-08 | $48.42 | $48.42 | 225,700 | — | — |
| 2011-07-07 | $48.53 | $48.53 | 481,700 | — | — |
| 2011-07-06 | $47.79 | $47.79 | 560,200 | — | — |
| 2011-07-05 | $47.94 | $47.94 | 375,600 | — | — |
| 2011-07-01 | $47.21 | $47.21 | 406,000 | — | — |
| 2011-06-30 | $47.23 | $47.23 | 1,102,300 | — | — |
| 2011-06-29 | $47.96 | $47.96 | 151,300 | — | — |
| 2011-06-28 | $47.36 | $47.36 | 207,600 | — | — |
| 2011-06-27 | $46.58 | $46.58 | 282,200 | — | — |
| 2011-06-24 | $46.77 | $46.77 | 297,200 | — | — |
| 2011-06-23 | $47.18 | $47.18 | 691,900 | — | — |
| 2011-06-22 | $47.94 | $47.94 | 216,100 | — | — |
| 2011-06-21 | $48.25 | $48.25 | 155,000 | — | — |
| 2011-06-20 | $47.90 | $47.90 | 150,300 | — | — |
| 2011-06-17 | $47.95 | $47.95 | 201,800 | — | — |
| 2011-06-16 | $48.21 | $48.21 | 241,000 | — | — |
| 2011-06-15 | $48.69 | $48.69 | 371,800 | — | — |
| 2011-06-14 | $49.58 | $49.58 | 175,300 | — | — |
| 2011-06-13 | $49.30 | $49.30 | 293,900 | — | — |
| 2011-06-10 | $49.92 | $49.92 | 237,100 | — | — |
| 2011-06-09 | $50.40 | $50.40 | 254,200 | — | — |
| 2011-06-08 | $50.31 | $50.31 | 357,900 | — | — |
| 2011-06-07 | $49.87 | $49.87 | 259,800 | — | — |
| 2011-06-06 | $49.62 | $49.62 | 635,400 | — | — |
| 2011-06-03 | $50.15 | $50.15 | 320,200 | — | — |
| 2011-06-02 | $50.15 | $50.15 | 349,500 | — | — |
| 2011-06-01 | $49.73 | $49.73 | 439,900 | — | — |
| 2011-05-31 | $50.33 | $50.33 | 555,200 | — | — |
| 2011-05-27 | $49.99 | $49.99 | 771,500 | — | — |
| 2011-05-26 | $49.51 | $49.51 | 1,038,900 | — | — |
| 2011-05-25 | $49.42 | $49.42 | 331,800 | — | — |
| 2011-05-24 | $48.75 | $48.75 | 263,000 | — | — |
| 2011-05-23 | $48.41 | $48.41 | 435,100 | — | — |
| 2011-05-20 | $48.99 | $48.99 | 215,500 | — | — |
| 2011-05-19 | $48.51 | $48.51 | 248,500 | — | — |
| 2011-05-18 | $49.02 | $49.02 | 285,800 | — | — |
| 2011-05-17 | $48.09 | $48.09 | 628,500 | — | — |
| 2011-05-16 | $47.90 | $47.90 | 333,300 | — | — |
| 2011-05-13 | $48.23 | $48.23 | 422,600 | — | — |
| 2011-05-12 | $48.23 | $48.23 | 749,000 | — | — |
| 2011-05-11 | $48.14 | $48.14 | 310,500 | — | — |
| 2011-05-10 | $49.67 | $49.67 | 629,300 | — | — |
| 2011-05-09 | $49.32 | $49.32 | 415,600 | — | — |
| 2011-05-06 | $48.22 | $48.22 | 889,300 | — | — |
| 2011-05-05 | $48.25 | $48.25 | 1,099,700 | — | — |
| 2011-05-04 | $51.04 | $51.04 | 354,400 | — | — |
| 2011-05-03 | $52.09 | $52.09 | 458,100 | — | — |
| 2011-05-02 | $52.47 | $52.47 | 300,000 | — | — |
| 2011-04-29 | $53.11 | $53.11 | 644,000 | — | — |
| 2011-04-28 | $52.41 | $52.41 | 261,800 | — | — |
| 2011-04-27 | $52.68 | $52.68 | 268,100 | — | — |
| 2011-04-26 | $52.53 | $52.53 | 256,300 | — | — |
| 2011-04-25 | $52.67 | $52.67 | 181,500 | — | — |
| 2011-04-21 | $52.77 | $52.77 | 232,300 | — | — |
| 2011-04-20 | $52.34 | $52.34 | 422,600 | — | — |
| 2011-04-19 | $51.77 | $51.77 | 395,200 | — | — |
| 2011-04-18 | $51.48 | $51.48 | 439,800 | — | — |
| 2011-04-15 | $51.61 | $51.61 | 355,400 | — | — |
| 2011-04-14 | $51.54 | $51.54 | 268,300 | — | — |
| 2011-04-13 | $51.25 | $51.25 | 248,600 | — | — |
| 2011-04-12 | $51.11 | $51.11 | 748,000 | — | — |
| 2011-04-11 | $52.10 | $52.10 | 725,400 | — | — |
| 2011-04-08 | $52.71 | $52.71 | 372,600 | — | — |
| 2011-04-07 | $51.91 | $51.91 | 152,000 | — | — |
| 2011-04-06 | $51.93 | $51.93 | 278,800 | — | — |
| 2011-04-05 | $51.72 | $51.72 | 271,200 | — | — |
| 2011-04-04 | $51.74 | $51.74 | 342,200 | — | — |
| 2011-04-01 | $51.49 | $51.49 | 505,100 | — | — |
| 2011-03-31 | $51.35 | $51.35 | 546,200 | — | — |
| 2011-03-30 | $50.36 | $50.36 | 400,500 | — | — |
| 2011-03-29 | $50.39 | $50.39 | 214,200 | — | — |
| 2011-03-28 | $50.33 | $50.33 | 423,900 | — | — |
| 2011-03-25 | $51.17 | $51.17 | 450,100 | — | — |
| 2011-03-24 | $50.87 | $50.87 | 387,500 | — | — |
| 2011-03-23 | $50.75 | $50.75 | 292,800 | — | — |
| 2011-03-22 | $50.50 | $50.50 | 343,300 | — | — |
| 2011-03-21 | $50.11 | $50.11 | 418,300 | — | — |
| 2011-03-18 | $49.99 | $49.99 | 718,400 | — | — |
| 2011-03-17 | $49.36 | $49.36 | 544,800 | — | — |
| 2011-03-16 | $47.75 | $47.75 | 776,200 | — | — |
| 2011-03-15 | $47.71 | $47.71 | 964,500 | — | — |
| 2011-03-14 | $49.35 | $49.35 | 438,400 | — | — |
| 2011-03-11 | $49.38 | $49.38 | 357,300 | — | — |
| 2011-03-10 | $49.65 | $49.65 | 392,900 | — | — |
| 2011-03-09 | $50.41 | $50.41 | 284,200 | — | — |
| 2011-03-08 | $50.70 | $50.70 | 266,000 | — | — |
| 2011-03-07 | $51.06 | $51.06 | 382,600 | — | — |
| 2011-03-04 | $51.29 | $51.29 | 457,400 | — | — |
| 2011-03-03 | $50.97 | $50.97 | 329,600 | — | — |
| 2011-03-02 | $50.82 | $50.82 | 545,900 | — | — |
| 2011-03-01 | $50.54 | $50.54 | 487,000 | — | — |
| 2011-02-28 | $50.33 | $50.33 | 947,500 | — | — |
| 2011-02-25 | $50.12 | $50.12 | 1,061,300 | — | — |
| 2011-02-24 | $48.89 | $48.89 | 455,700 | — | — |
| 2011-02-23 | $49.53 | $49.53 | 387,100 | — | — |
| 2011-02-22 | $48.76 | $48.76 | 470,500 | — | — |
| 2011-02-18 | $49.27 | $49.27 | 283,800 | — | — |
| 2011-02-17 | $49.52 | $49.52 | 254,800 | — | — |
| 2011-02-16 | $49.03 | $49.03 | 441,000 | — | — |
| 2011-02-15 | $48.90 | $48.90 | 295,100 | — | — |
| 2011-02-14 | $49.32 | $49.32 | 275,800 | — | — |
| 2011-02-11 | $49.22 | $49.22 | 556,500 | — | — |
| 2011-02-10 | $49.47 | $49.47 | 317,200 | — | — |
| 2011-02-09 | $49.63 | $49.63 | 600,700 | — | — |
| 2011-02-08 | $49.40 | $49.40 | 486,300 | — | — |
| 2011-02-07 | $49.20 | $49.20 | 701,800 | — | — |
| 2011-02-04 | $49.64 | $49.64 | 381,900 | — | — |
| 2011-02-03 | $49.82 | $49.82 | 739,200 | — | — |
| 2011-02-02 | $50.13 | $50.13 | 400,100 | — | — |
| 2011-02-01 | $49.83 | $49.83 | 508,000 | — | — |
| 2011-01-31 | $49.54 | $49.54 | 464,700 | — | — |
| 2011-01-28 | $48.81 | $48.81 | 682,800 | — | — |
| 2011-01-27 | $48.21 | $48.21 | 212,900 | — | — |
| 2011-01-26 | $48.73 | $48.73 | 269,700 | — | — |
| 2011-01-25 | $47.87 | $47.87 | 713,800 | — | — |
| 2011-01-24 | $48.60 | $48.60 | 334,800 | — | — |
| 2011-01-21 | $49.01 | $49.01 | 380,300 | — | — |
| 2011-01-20 | $48.62 | $48.62 | 475,600 | — | — |
| 2011-01-19 | $48.93 | $48.93 | 878,000 | — | — |
| 2011-01-18 | $49.04 | $49.04 | 443,500 | — | — |
| 2011-01-14 | $48.96 | $48.96 | 467,600 | — | — |
| 2011-01-13 | $48.85 | $48.85 | 411,100 | — | — |
| 2011-01-12 | $49.24 | $49.24 | 599,500 | — | — |
| 2011-01-11 | $48.57 | $48.57 | 181,200 | — | — |
| 2011-01-10 | $48.05 | $48.05 | 402,800 | — | — |
| 2011-01-07 | $47.81 | $47.81 | 338,500 | — | — |
| 2011-01-06 | $48.03 | $48.03 | 539,100 | — | — |
| 2011-01-05 | $48.64 | $48.64 | 331,900 | — | — |
| 2011-01-04 | $48.43 | $48.43 | 1,004,000 | — | — |
| 2011-01-03 | $49.19 | $49.19 | 514,700 | — | — |