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
- 1995-11-28 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 | $41.27 | $87.37 | 1,194,700 | — | — |
| 2011-12-29 | $41.14 | $87.10 | 615,000 | — | — |
| 2011-12-28 | $40.45 | $85.64 | 413,400 | — | — |
| 2011-12-27 | $41.22 | $87.27 | 431,200 | — | — |
| 2011-12-23 | $41.30 | $87.44 | 404,800 | — | — |
| 2011-12-22 | $40.96 | $86.72 | 609,800 | — | — |
| 2011-12-21 | $40.38 | $85.49 | 826,000 | — | — |
| 2011-12-20 | $40.54 | $85.83 | 704,500 | — | — |
| 2011-12-19 | $38.98 | $82.52 | 914,200 | — | — |
| 2011-12-16 | $39.27 | $83.14 | 744,900 | — | — |
| 2011-12-15 | $40.14 | $84.98 | 611,400 | — | — |
| 2011-12-14 | $40.12 | $84.94 | 879,700 | — | — |
| 2011-12-13 | $40.86 | $86.50 | 888,400 | — | — |
| 2011-12-12 | $41.54 | $87.94 | 492,700 | — | — |
| 2011-12-09 | $43.09 | $91.22 | 706,700 | — | — |
| 2011-12-08 | $41.63 | $88.13 | 891,100 | — | — |
| 2011-12-07 | $43.57 | $92.24 | 787,900 | — | — |
| 2011-12-06 | $43.52 | $92.14 | 636,900 | — | — |
| 2011-12-05 | $43.23 | $91.52 | 654,100 | — | — |
| 2011-12-02 | $42.44 | $89.85 | 844,400 | — | — |
| 2011-12-01 | $42.45 | $89.87 | 642,600 | — | — |
| 2011-11-30 | $42.45 | $89.87 | 2,418,700 | — | — |
| 2011-11-29 | $40.18 | $85.06 | 783,700 | — | — |
| 2011-11-28 | $40.38 | $85.49 | 615,900 | — | — |
| 2011-11-25 | $38.57 | $81.66 | 387,700 | — | — |
| 2011-11-23 | $39.22 | $83.03 | 658,600 | — | — |
| 2011-11-22 | $40.62 | $86.00 | 848,700 | — | — |
| 2011-11-21 | $41.67 | $88.22 | 1,362,900 | — | — |
| 2011-11-18 | $42.48 | $89.93 | 1,072,500 | — | — |
| 2011-11-17 | $41.99 | $88.90 | 1,063,900 | — | — |
| 2011-11-16 | $42.32 | $89.59 | 667,000 | — | — |
| 2011-11-15 | $42.59 | $90.17 | 989,500 | — | — |
| 2011-11-14 | $42.45 | $89.87 | 601,100 | — | — |
| 2011-11-11 | $43.18 | $91.42 | 1,339,700 | — | — |
| 2011-11-10 | $42.32 | $89.59 | 1,104,400 | — | — |
| 2011-11-09 | $41.74 | $88.37 | 1,535,500 | — | — |
| 2011-11-08 | $44.71 | $94.65 | 1,025,400 | — | — |
| 2011-11-07 | $43.96 | $93.07 | 873,900 | — | — |
| 2011-11-04 | $42.94 | $90.91 | 1,040,900 | — | — |
| 2011-11-03 | $43.91 | $92.96 | 2,590,500 | — | — |
| 2011-11-02 | $42.62 | $90.23 | 2,101,100 | — | — |
| 2011-11-01 | $42.07 | $89.07 | 2,243,300 | — | — |
| 2011-10-31 | $44.02 | $93.19 | 1,364,400 | — | — |
| 2011-10-28 | $46.49 | $98.42 | 788,900 | — | — |
| 2011-10-27 | $47.42 | $100.39 | 1,806,700 | — | — |
| 2011-10-26 | $44.98 | $95.23 | 908,200 | — | — |
| 2011-10-25 | $44.06 | $93.28 | 771,300 | — | — |
| 2011-10-24 | $44.84 | $94.93 | 921,800 | — | — |
| 2011-10-21 | $44.63 | $94.49 | 760,000 | — | — |
| 2011-10-20 | $43.74 | $92.60 | 1,298,000 | — | — |
| 2011-10-19 | $42.76 | $90.53 | 662,400 | — | — |
| 2011-10-18 | $43.28 | $91.63 | 1,392,400 | — | — |
| 2011-10-17 | $41.75 | $88.39 | 1,687,900 | — | — |
| 2011-10-14 | $43.68 | $92.47 | 1,567,200 | — | — |
| 2011-10-13 | $41.62 | $88.11 | 1,292,500 | — | — |
| 2011-10-12 | $41.50 | $87.86 | 1,312,000 | — | — |
| 2011-10-11 | $40.45 | $85.64 | 1,095,700 | — | — |
| 2011-10-10 | $40.70 | $86.17 | 1,934,500 | — | — |
| 2011-10-07 | $38.48 | $81.47 | 2,333,300 | — | — |
| 2011-10-06 | $37.93 | $80.30 | 1,940,400 | — | — |
| 2011-10-05 | $36.82 | $77.95 | 1,360,500 | — | — |
| 2011-10-04 | $35.48 | $75.11 | 1,800,000 | — | — |
| 2011-10-03 | $33.79 | $71.54 | 1,361,500 | — | — |
| 2011-09-30 | $35.13 | $74.37 | 1,167,600 | — | — |
| 2011-09-29 | $36.13 | $76.49 | 1,345,300 | — | — |
| 2011-09-28 | $34.86 | $73.80 | 1,068,600 | — | — |
| 2011-09-27 | $35.45 | $75.05 | 1,428,300 | — | — |
| 2011-09-26 | $34.81 | $73.70 | 1,753,900 | — | — |
| 2011-09-23 | $33.45 | $70.82 | 1,779,300 | — | — |
| 2011-09-22 | $32.98 | $69.82 | 2,166,400 | — | — |
| 2011-09-21 | $34.37 | $72.76 | 1,357,000 | — | — |
| 2011-09-20 | $35.18 | $74.48 | 1,437,900 | — | — |
| 2011-09-19 | $35.33 | $74.80 | 1,572,400 | — | — |
| 2011-09-16 | $37.80 | $76.90 | 938,200 | — | — |
| 2011-09-15 | $38.36 | $78.04 | 758,900 | — | — |
| 2011-09-14 | $37.10 | $75.47 | 1,201,000 | — | — |
| 2011-09-13 | $36.43 | $74.11 | 1,808,500 | — | — |
| 2011-09-12 | $36.19 | $73.62 | 1,746,900 | — | — |
| 2011-09-09 | $36.33 | $73.91 | 1,512,300 | — | — |
| 2011-09-08 | $38.18 | $77.67 | 847,900 | — | — |
| 2011-09-07 | $38.43 | $78.18 | 674,600 | — | — |
| 2011-09-06 | $37.03 | $75.33 | 1,250,500 | — | — |
| 2011-09-02 | $38.86 | $79.06 | 672,200 | — | — |
| 2011-09-01 | $40.00 | $81.37 | 1,039,100 | — | — |
| 2011-08-31 | $40.27 | $81.92 | 1,094,100 | — | — |
| 2011-08-30 | $39.23 | $79.81 | 1,732,100 | — | — |
| 2011-08-29 | $39.28 | $79.91 | 686,800 | — | — |
| 2011-08-26 | $38.04 | $77.39 | 1,097,300 | — | — |
| 2011-08-25 | $37.89 | $77.08 | 1,413,300 | — | — |
| 2011-08-24 | $39.10 | $79.54 | 1,165,600 | — | — |
| 2011-08-23 | $39.32 | $79.99 | 1,946,500 | — | — |
| 2011-08-22 | $37.95 | $77.20 | 2,870,200 | — | — |
| 2011-08-19 | $35.48 | $72.18 | 1,779,700 | — | — |
| 2011-08-18 | $36.49 | $74.23 | 1,512,500 | — | — |
| 2011-08-17 | $38.58 | $78.49 | 2,210,300 | — | — |
| 2011-08-16 | $37.73 | $76.76 | 1,385,100 | — | — |
| 2011-08-15 | $38.26 | $77.83 | 1,257,700 | — | — |
| 2011-08-12 | $37.41 | $76.11 | 1,825,200 | — | — |
| 2011-08-11 | $36.24 | $73.73 | 3,721,600 | — | — |
| 2011-08-10 | $34.45 | $70.08 | 4,988,900 | — | — |
| 2011-08-09 | $37.60 | $76.49 | 4,395,100 | — | — |
| 2011-08-08 | $36.01 | $73.26 | 3,755,400 | — | — |
| 2011-08-05 | $38.87 | $79.08 | 5,378,800 | — | — |
| 2011-08-04 | $38.44 | $78.20 | 3,409,400 | — | — |
| 2011-08-03 | $40.87 | $83.14 | 2,412,900 | — | — |
| 2011-08-02 | $41.30 | $84.02 | 1,524,100 | — | — |
| 2011-08-01 | $42.11 | $85.67 | 1,854,100 | — | — |
| 2011-07-29 | $43.28 | $88.05 | 1,141,100 | — | — |
| 2011-07-28 | $43.64 | $88.78 | 664,600 | — | — |
| 2011-07-27 | $44.02 | $89.55 | 914,000 | — | — |
| 2011-07-26 | $45.43 | $92.42 | 596,600 | — | — |
| 2011-07-25 | $45.38 | $92.32 | 732,700 | — | — |
| 2011-07-22 | $45.73 | $93.03 | 958,300 | — | — |
| 2011-07-21 | $45.66 | $92.89 | 1,149,900 | — | — |
| 2011-07-20 | $44.19 | $89.90 | 1,120,900 | — | — |
| 2011-07-19 | $43.49 | $88.47 | 924,000 | — | — |
| 2011-07-18 | $42.75 | $86.97 | 1,163,200 | — | — |
| 2011-07-15 | $43.68 | $88.86 | 972,600 | — | — |
| 2011-07-14 | $43.64 | $88.78 | 1,456,000 | — | — |
| 2011-07-13 | $44.07 | $89.65 | 1,504,200 | — | — |
| 2011-07-12 | $43.32 | $88.13 | 1,694,000 | — | — |
| 2011-07-11 | $43.39 | $88.27 | 1,838,900 | — | — |
| 2011-07-08 | $45.48 | $92.52 | 1,216,000 | — | — |
| 2011-07-07 | $47.03 | $95.68 | 1,160,600 | — | — |
| 2011-07-06 | $46.43 | $94.46 | 1,283,600 | — | — |
| 2011-07-05 | $47.30 | $96.23 | 878,400 | — | — |
| 2011-07-01 | $48.12 | $97.89 | 1,030,500 | — | — |
| 2011-06-30 | $47.55 | $96.73 | 1,430,600 | — | — |
| 2011-06-29 | $46.48 | $94.56 | 1,099,000 | — | — |
| 2011-06-28 | $45.46 | $92.48 | 704,700 | — | — |
| 2011-06-27 | $44.82 | $91.18 | 588,100 | — | — |
| 2011-06-24 | $44.04 | $89.59 | 806,100 | — | — |
| 2011-06-23 | $44.93 | $91.40 | 962,100 | — | — |
| 2011-06-22 | $45.41 | $92.38 | 714,400 | — | — |
| 2011-06-21 | $46.26 | $94.11 | 628,000 | — | — |
| 2011-06-20 | $44.98 | $91.51 | 576,400 | — | — |
| 2011-06-17 | $45.38 | $92.32 | 938,400 | — | — |
| 2011-06-16 | $44.55 | $90.63 | 1,208,100 | — | — |
| 2011-06-15 | $44.56 | $90.65 | 974,500 | — | — |
| 2011-06-14 | $46.56 | $94.72 | 683,600 | — | — |
| 2011-06-13 | $45.71 | $92.99 | 868,700 | — | — |
| 2011-06-10 | $45.69 | $92.95 | 899,100 | — | — |
| 2011-06-09 | $47.24 | $96.10 | 531,100 | — | — |
| 2011-06-08 | $46.62 | $94.84 | 887,000 | — | — |
| 2011-06-07 | $46.83 | $95.27 | 795,300 | — | — |
| 2011-06-06 | $46.32 | $94.23 | 634,300 | — | — |
| 2011-06-03 | $47.07 | $95.76 | 798,700 | — | — |
| 2011-06-02 | $47.02 | $95.66 | 1,000,700 | — | — |
| 2011-06-01 | $46.82 | $95.25 | 789,600 | — | — |
| 2011-05-31 | $47.84 | $97.32 | 1,427,900 | — | — |
| 2011-05-27 | $46.59 | $94.78 | 599,400 | — | — |
| 2011-05-26 | $46.09 | $93.76 | 1,004,800 | — | — |
| 2011-05-25 | $46.05 | $93.68 | 627,700 | — | — |
| 2011-05-24 | $45.93 | $93.44 | 1,105,500 | — | — |
| 2011-05-23 | $45.60 | $92.77 | 2,601,200 | — | — |
| 2011-05-20 | $48.10 | $95.04 | 1,463,500 | — | — |
| 2011-05-19 | $49.12 | $97.05 | 946,000 | — | — |
| 2011-05-18 | $48.70 | $96.22 | 831,700 | — | — |
| 2011-05-17 | $48.23 | $95.30 | 932,100 | — | — |
| 2011-05-16 | $48.12 | $95.08 | 742,100 | — | — |
| 2011-05-13 | $48.35 | $95.53 | 1,163,300 | — | — |
| 2011-05-12 | $49.46 | $97.73 | 1,032,400 | — | — |
| 2011-05-11 | $49.71 | $98.22 | 1,313,400 | — | — |
| 2011-05-10 | $50.47 | $99.72 | 920,200 | — | — |
| 2011-05-09 | $49.77 | $98.34 | 1,195,200 | — | — |
| 2011-05-06 | $49.63 | $98.06 | 1,675,500 | — | — |
| 2011-05-05 | $50.34 | $99.46 | 1,348,800 | — | — |
| 2011-05-04 | $52.02 | $102.78 | 1,526,500 | — | — |
| 2011-05-03 | $52.64 | $104.01 | 739,300 | — | — |
| 2011-05-02 | $53.15 | $105.02 | 655,800 | — | — |
| 2011-04-29 | $53.74 | $106.18 | 465,000 | — | — |
| 2011-04-28 | $53.32 | $105.35 | 916,000 | — | — |
| 2011-04-27 | $52.92 | $104.56 | 1,385,600 | — | — |
| 2011-04-26 | $51.43 | $101.62 | 521,300 | — | — |
| 2011-04-25 | $50.78 | $100.33 | 576,800 | — | — |
| 2011-04-21 | $50.63 | $100.04 | 416,600 | — | — |
| 2011-04-20 | $50.13 | $99.05 | 596,200 | — | — |
| 2011-04-19 | $48.52 | $95.87 | 464,200 | — | — |
| 2011-04-18 | $48.05 | $94.94 | 1,016,400 | — | — |
| 2011-04-15 | $49.66 | $98.12 | 717,900 | — | — |
| 2011-04-14 | $49.99 | $98.77 | 594,000 | — | — |
| 2011-04-13 | $49.83 | $98.46 | 429,800 | — | — |
| 2011-04-12 | $50.18 | $99.15 | 805,500 | — | — |
| 2011-04-11 | $50.75 | $100.28 | 469,000 | — | — |
| 2011-04-08 | $51.24 | $101.24 | 811,600 | — | — |
| 2011-04-07 | $50.30 | $99.39 | 477,800 | — | — |
| 2011-04-06 | $50.41 | $99.60 | 458,700 | — | — |
| 2011-04-05 | $50.27 | $99.33 | 462,700 | — | — |
| 2011-04-04 | $50.47 | $99.72 | 435,600 | — | — |
| 2011-04-01 | $50.09 | $98.97 | 521,900 | — | — |
| 2011-03-31 | $49.13 | $97.07 | 468,700 | — | — |
| 2011-03-30 | $49.22 | $97.25 | 538,300 | — | — |
| 2011-03-29 | $48.95 | $96.72 | 784,500 | — | — |
| 2011-03-28 | $48.48 | $95.79 | 427,500 | — | — |
| 2011-03-25 | $48.68 | $96.19 | 816,500 | — | — |
| 2011-03-24 | $49.23 | $97.27 | 897,200 | — | — |
| 2011-03-23 | $48.22 | $95.28 | 487,200 | — | — |
| 2011-03-22 | $48.20 | $95.24 | 539,500 | — | — |
| 2011-03-21 | $48.11 | $95.06 | 622,700 | — | — |
| 2011-03-18 | $47.07 | $93.00 | 920,900 | — | — |
| 2011-03-17 | $46.92 | $92.71 | 986,100 | — | — |
| 2011-03-16 | $45.38 | $89.66 | 2,013,100 | — | — |
| 2011-03-15 | $47.21 | $93.28 | 1,130,600 | — | — |
| 2011-03-14 | $48.07 | $94.98 | 696,600 | — | — |
| 2011-03-11 | $48.56 | $95.95 | 892,300 | — | — |
| 2011-03-10 | $48.38 | $95.59 | 994,100 | — | — |
| 2011-03-09 | $49.37 | $97.55 | 544,400 | — | — |
| 2011-03-08 | $49.77 | $98.34 | 1,762,100 | — | — |
| 2011-03-07 | $49.22 | $97.25 | 750,200 | — | — |
| 2011-03-04 | $49.31 | $97.43 | 769,900 | — | — |
| 2011-03-03 | $49.22 | $97.25 | 836,100 | — | — |
| 2011-03-02 | $48.38 | $95.59 | 1,049,200 | — | — |
| 2011-03-01 | $47.98 | $94.80 | 1,270,900 | — | — |
| 2011-02-28 | $48.85 | $96.52 | 758,200 | — | — |
| 2011-02-25 | $48.42 | $95.67 | 679,600 | — | — |
| 2011-02-24 | $47.77 | $94.39 | 1,492,900 | — | — |
| 2011-02-23 | $46.93 | $92.73 | 2,913,700 | — | — |
| 2011-02-22 | $46.68 | $92.23 | 1,929,400 | — | — |
| 2011-02-18 | $50.30 | $99.39 | 429,100 | — | — |
| 2011-02-17 | $50.11 | $99.01 | 530,400 | — | — |
| 2011-02-16 | $50.04 | $98.87 | 604,000 | — | — |
| 2011-02-15 | $49.61 | $98.02 | 549,800 | — | — |
| 2011-02-14 | $49.62 | $98.04 | 434,200 | — | — |
| 2011-02-11 | $49.56 | $97.92 | 401,800 | — | — |
| 2011-02-10 | $49.74 | $98.28 | 777,100 | — | — |
| 2011-02-09 | $49.68 | $98.16 | 743,300 | — | — |
| 2011-02-08 | $49.75 | $98.30 | 520,400 | — | — |
| 2011-02-07 | $49.23 | $97.27 | 499,300 | — | — |
| 2011-02-04 | $49.39 | $97.59 | 702,600 | — | — |
| 2011-02-03 | $49.42 | $97.65 | 659,700 | — | — |
| 2011-02-02 | $49.68 | $98.16 | 1,045,200 | — | — |
| 2011-02-01 | $49.98 | $98.75 | 1,108,500 | — | — |
| 2011-01-31 | $47.50 | $93.85 | 1,194,300 | — | — |
| 2011-01-28 | $47.01 | $92.89 | 1,688,300 | — | — |
| 2011-01-27 | $48.82 | $96.46 | 932,600 | — | — |
| 2011-01-26 | $48.53 | $95.89 | 875,000 | — | — |
| 2011-01-25 | $48.45 | $95.73 | 699,400 | — | — |
| 2011-01-24 | $48.46 | $95.75 | 481,700 | — | — |
| 2011-01-21 | $47.95 | $94.74 | 886,300 | — | — |
| 2011-01-20 | $46.93 | $92.73 | 797,400 | — | — |
| 2011-01-19 | $46.97 | $92.81 | 620,800 | — | — |
| 2011-01-18 | $46.99 | $92.85 | 1,077,400 | — | — |
| 2011-01-14 | $47.65 | $94.15 | 958,000 | — | — |
| 2011-01-13 | $46.62 | $92.11 | 1,107,300 | — | — |
| 2011-01-12 | $45.55 | $90.00 | 416,500 | — | — |
| 2011-01-11 | $44.35 | $87.63 | 381,400 | — | — |
| 2011-01-10 | $44.00 | $86.94 | 383,800 | — | — |
| 2011-01-07 | $44.24 | $87.41 | 521,500 | — | — |
| 2011-01-06 | $44.56 | $88.04 | 957,300 | — | — |
| 2011-01-05 | $44.48 | $87.89 | 718,800 | — | — |
| 2011-01-04 | $44.22 | $87.37 | 636,300 | — | — |
| 2011-01-03 | $43.99 | $86.92 | 494,800 | — | — |