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
- 2008-05-08 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 | $49.02 | $49.02 | 122,591 | — | — |
| 2011-12-29 | $48.19 | $48.19 | 167,502 | — | — |
| 2011-12-28 | $48.18 | $48.18 | 211,310 | — | — |
| 2011-12-27 | $49.90 | $49.90 | 122,649 | — | — |
| 2011-12-23 | $50.84 | $50.84 | 158,381 | — | — |
| 2011-12-22 | $50.19 | $50.19 | 162,215 | — | — |
| 2011-12-21 | $50.60 | $50.60 | 213,401 | — | — |
| 2011-12-20 | $51.77 | $51.77 | 195,507 | — | — |
| 2011-12-19 | $51.48 | $51.48 | 302,294 | — | — |
| 2011-12-16 | $50.22 | $50.22 | 525,456 | — | — |
| 2011-12-15 | $49.43 | $49.43 | 311,126 | — | — |
| 2011-12-14 | $49.12 | $49.12 | 225,428 | — | — |
| 2011-12-13 | $51.77 | $51.77 | 246,925 | — | — |
| 2011-12-12 | $52.67 | $52.67 | 174,010 | — | — |
| 2011-12-09 | $53.60 | $53.60 | 377,301 | — | — |
| 2011-12-08 | $53.79 | $53.79 | 276,847 | — | — |
| 2011-12-07 | $54.73 | $54.73 | 353,945 | — | — |
| 2011-12-06 | $54.48 | $54.48 | 268,887 | — | — |
| 2011-12-05 | $53.53 | $53.53 | 302,527 | — | — |
| 2011-12-02 | $52.31 | $52.31 | 314,902 | — | — |
| 2011-12-01 | $50.69 | $50.69 | 297,472 | — | — |
| 2011-11-30 | $50.45 | $50.45 | 391,071 | — | — |
| 2011-11-29 | $48.12 | $48.12 | 369,167 | — | — |
| 2011-11-28 | $49.69 | $49.69 | 205,325 | — | — |
| 2011-11-25 | $47.87 | $47.87 | 114,747 | — | — |
| 2011-11-23 | $48.35 | $48.35 | 272,315 | — | — |
| 2011-11-22 | $50.48 | $50.48 | 236,002 | — | — |
| 2011-11-21 | $48.90 | $48.90 | 276,730 | — | — |
| 2011-11-18 | $49.24 | $49.24 | 245,647 | — | — |
| 2011-11-17 | $50.88 | $50.88 | 388,050 | — | — |
| 2011-11-16 | $53.08 | $53.08 | 895,321 | — | — |
| 2011-11-15 | $51.65 | $51.65 | 1,131,207 | — | — |
| 2011-11-14 | $47.04 | $47.04 | 186,850 | — | — |
| 2011-11-11 | $48.35 | $48.35 | 162,331 | — | — |
| 2011-11-10 | $46.47 | $46.47 | 226,590 | — | — |
| 2011-11-09 | $46.87 | $46.87 | 273,361 | — | — |
| 2011-11-08 | $48.81 | $48.81 | 222,581 | — | — |
| 2011-11-07 | $47.99 | $47.99 | 321,932 | — | — |
| 2011-11-04 | $47.40 | $47.40 | 261,334 | — | — |
| 2011-11-03 | $47.71 | $47.71 | 682,036 | — | — |
| 2011-11-02 | $42.63 | $42.63 | 298,460 | — | — |
| 2011-11-01 | $42.27 | $42.27 | 325,360 | — | — |
| 2011-10-31 | $43.48 | $43.48 | 477,640 | — | — |
| 2011-10-28 | $44.08 | $44.08 | 628,700 | — | — |
| 2011-10-27 | $40.84 | $40.84 | 1,194,536 | — | — |
| 2011-10-26 | $36.35 | $36.35 | 377,650 | — | — |
| 2011-10-25 | $35.15 | $35.15 | 208,405 | — | — |
| 2011-10-24 | $35.80 | $35.80 | 249,772 | — | — |
| 2011-10-21 | $34.73 | $34.73 | 268,713 | — | — |
| 2011-10-20 | $34.65 | $34.65 | 354,817 | — | — |
| 2011-10-19 | $35.42 | $35.42 | 219,269 | — | — |
| 2011-10-18 | $36.21 | $36.21 | 239,256 | — | — |
| 2011-10-17 | $35.82 | $35.82 | 186,850 | — | — |
| 2011-10-14 | $37.18 | $37.18 | 189,348 | — | — |
| 2011-10-13 | $36.61 | $36.61 | 185,281 | — | — |
| 2011-10-12 | $37.14 | $37.14 | 184,700 | — | — |
| 2011-10-11 | $37.68 | $37.68 | 490,073 | — | — |
| 2011-10-10 | $38.04 | $38.04 | 230,250 | — | — |
| 2011-10-07 | $36.75 | $36.75 | 463,754 | — | — |
| 2011-10-06 | $37.49 | $37.49 | 410,535 | — | — |
| 2011-10-05 | $35.34 | $35.34 | 389,619 | — | — |
| 2011-10-04 | $34.23 | $34.23 | 755,300 | — | — |
| 2011-10-03 | $32.82 | $32.82 | 643,574 | — | — |
| 2011-09-30 | $34.87 | $34.87 | 668,441 | — | — |
| 2011-09-29 | $37.40 | $37.40 | 573,912 | — | — |
| 2011-09-28 | $36.14 | $36.14 | 1,795,290 | — | — |
| 2011-09-27 | $37.68 | $37.68 | 1,421,823 | — | — |
| 2011-09-26 | $37.87 | $37.87 | 342,674 | — | — |
| 2011-09-23 | $37.68 | $37.68 | 306,013 | — | — |
| 2011-09-22 | $38.38 | $38.38 | 602,671 | — | — |
| 2011-09-21 | $40.81 | $40.81 | 361,905 | — | — |
| 2011-09-20 | $41.10 | $41.10 | 475,142 | — | — |
| 2011-09-19 | $41.70 | $41.70 | 484,147 | — | — |
| 2011-09-16 | $40.36 | $40.36 | 569,090 | — | — |
| 2011-09-15 | $38.09 | $38.09 | 213,459 | — | — |
| 2011-09-14 | $37.35 | $37.35 | 416,461 | — | — |
| 2011-09-13 | $37.71 | $37.71 | 534,869 | — | — |
| 2011-09-12 | $36.25 | $36.25 | 1,296,502 | — | — |
| 2011-09-09 | $39.66 | $39.66 | 131,655 | — | — |
| 2011-09-08 | $40.34 | $40.34 | 90,578 | — | — |
| 2011-09-07 | $41.69 | $41.69 | 291,778 | — | — |
| 2011-09-06 | $39.41 | $39.41 | 184,816 | — | — |
| 2011-09-02 | $40.26 | $40.26 | 75,240 | — | — |
| 2011-09-01 | $42.77 | $42.77 | 113,585 | — | — |
| 2011-08-31 | $43.17 | $43.17 | 87,324 | — | — |
| 2011-08-30 | $43.12 | $43.12 | 83,083 | — | — |
| 2011-08-29 | $42.15 | $42.15 | 87,150 | — | — |
| 2011-08-26 | $41.08 | $41.08 | 103,360 | — | — |
| 2011-08-25 | $39.23 | $39.23 | 65,944 | — | — |
| 2011-08-24 | $41.41 | $41.41 | 87,731 | — | — |
| 2011-08-23 | $39.93 | $39.93 | 117,536 | — | — |
| 2011-08-22 | $37.61 | $37.61 | 90,636 | — | — |
| 2011-08-19 | $37.26 | $37.26 | 146,296 | — | — |
| 2011-08-18 | $38.24 | $38.24 | 168,083 | — | — |
| 2011-08-17 | $41.91 | $41.91 | 89,706 | — | — |
| 2011-08-16 | $42.03 | $42.03 | 311,184 | — | — |
| 2011-08-15 | $43.18 | $43.18 | 162,564 | — | — |
| 2011-08-12 | $43.72 | $43.72 | 103,709 | — | — |
| 2011-08-11 | $43.79 | $43.79 | 217,236 | — | — |
| 2011-08-10 | $42.48 | $42.48 | 225,893 | — | — |
| 2011-08-09 | $43.34 | $43.34 | 371,898 | — | — |
| 2011-08-08 | $40.45 | $40.45 | 328,323 | — | — |
| 2011-08-05 | $42.69 | $42.69 | 141,996 | — | — |
| 2011-08-04 | $43.30 | $43.30 | 177,147 | — | — |
| 2011-08-03 | $46.90 | $46.90 | 108,589 | — | — |
| 2011-08-02 | $47.23 | $47.23 | 153,791 | — | — |
| 2011-08-01 | $48.14 | $48.14 | 205,674 | — | — |
| 2011-07-29 | $46.59 | $46.59 | 311,590 | — | — |
| 2011-07-28 | $41.43 | $41.43 | 141,648 | — | — |
| 2011-07-27 | $42.38 | $42.38 | 179,180 | — | — |
| 2011-07-26 | $43.55 | $43.55 | 106,846 | — | — |
| 2011-07-25 | $44.73 | $44.73 | 58,390 | — | — |
| 2011-07-22 | $44.68 | $44.68 | 26,842 | — | — |
| 2011-07-21 | $45.01 | $45.01 | 94,296 | — | — |
| 2011-07-20 | $44.53 | $44.53 | 42,762 | — | — |
| 2011-07-19 | $44.99 | $44.99 | 71,870 | — | — |
| 2011-07-18 | $43.46 | $43.46 | 74,194 | — | — |
| 2011-07-15 | $43.51 | $43.51 | 50,431 | — | — |
| 2011-07-14 | $43.18 | $43.18 | 40,496 | — | — |
| 2011-07-13 | $44.04 | $44.04 | 124,857 | — | — |
| 2011-07-12 | $43.61 | $43.61 | 71,173 | — | — |
| 2011-07-11 | $44.20 | $44.20 | 104,929 | — | — |
| 2011-07-08 | $45.08 | $45.08 | 71,056 | — | — |
| 2011-07-07 | $44.78 | $44.78 | 100,745 | — | — |
| 2011-07-06 | $44.49 | $44.49 | 50,896 | — | — |
| 2011-07-05 | $44.48 | $44.48 | 116,084 | — | — |
| 2011-07-01 | $43.51 | $43.51 | 95,110 | — | — |
| 2011-06-30 | $42.69 | $42.69 | 114,108 | — | — |
| 2011-06-29 | $42.62 | $42.62 | 69,488 | — | — |
| 2011-06-28 | $42.17 | $42.17 | 82,095 | — | — |
| 2011-06-27 | $40.55 | $40.55 | 50,838 | — | — |
| 2011-06-24 | $40.21 | $40.21 | 121,778 | — | — |
| 2011-06-23 | $40.69 | $40.69 | 54,788 | — | — |
| 2011-06-22 | $40.10 | $40.10 | 63,271 | — | — |
| 2011-06-21 | $40.69 | $40.69 | 91,043 | — | — |
| 2011-06-20 | $39.98 | $39.98 | 48,514 | — | — |
| 2011-06-17 | $39.93 | $39.93 | 178,774 | — | — |
| 2011-06-16 | $39.59 | $39.59 | 69,430 | — | — |
| 2011-06-15 | $38.85 | $38.85 | 98,305 | — | — |
| 2011-06-14 | $39.69 | $39.69 | 180,168 | — | — |
| 2011-06-13 | $38.90 | $38.90 | 128,110 | — | — |
| 2011-06-10 | $39.83 | $39.83 | 206,778 | — | — |
| 2011-06-09 | $40.48 | $40.48 | 151,176 | — | — |
| 2011-06-08 | $39.31 | $39.31 | 184,642 | — | — |
| 2011-06-07 | $38.23 | $38.23 | 69,836 | — | — |
| 2011-06-06 | $37.68 | $37.68 | 82,851 | — | — |
| 2011-06-03 | $37.68 | $37.68 | 68,442 | — | — |
| 2011-06-02 | $37.76 | $37.76 | 42,820 | — | — |
| 2011-06-01 | $37.33 | $37.33 | 125,670 | — | — |
| 2011-05-31 | $38.78 | $38.78 | 103,883 | — | — |
| 2011-05-27 | $37.87 | $37.87 | 80,410 | — | — |
| 2011-05-26 | $37.33 | $37.33 | 66,292 | — | — |
| 2011-05-25 | $36.63 | $36.63 | 75,472 | — | — |
| 2011-05-24 | $35.94 | $35.94 | 75,879 | — | — |
| 2011-05-23 | $35.80 | $35.80 | 64,898 | — | — |
| 2011-05-20 | $36.49 | $36.49 | 71,870 | — | — |
| 2011-05-19 | $37.30 | $37.30 | 46,945 | — | — |
| 2011-05-18 | $37.28 | $37.28 | 48,165 | — | — |
| 2011-05-17 | $36.56 | $36.56 | 75,065 | — | — |
| 2011-05-16 | $36.88 | $36.88 | 44,214 | — | — |
| 2011-05-13 | $37.97 | $37.97 | 79,016 | — | — |
| 2011-05-12 | $38.30 | $38.30 | 51,709 | — | — |
| 2011-05-11 | $38.14 | $38.14 | 100,920 | — | — |
| 2011-05-10 | $38.61 | $38.61 | 115,619 | — | — |
| 2011-05-09 | $36.88 | $36.88 | 46,480 | — | — |
| 2011-05-06 | $36.16 | $36.16 | 69,952 | — | — |
| 2011-05-05 | $36.14 | $36.14 | 86,104 | — | — |
| 2011-05-04 | $36.13 | $36.13 | 100,513 | — | — |
| 2011-05-03 | $35.89 | $35.89 | 136,535 | — | — |
| 2011-05-02 | $37.02 | $37.02 | 65,072 | — | — |
| 2011-04-29 | $37.61 | $37.61 | 34,860 | — | — |
| 2011-04-28 | $37.66 | $37.66 | 27,075 | — | — |
| 2011-04-27 | $38.00 | $38.00 | 47,410 | — | — |
| 2011-04-26 | $38.38 | $38.38 | 41,251 | — | — |
| 2011-04-25 | $37.95 | $37.95 | 38,869 | — | — |
| 2011-04-21 | $37.97 | $37.97 | 45,899 | — | — |
| 2011-04-20 | $37.49 | $37.49 | 25,390 | — | — |
| 2011-04-19 | $36.64 | $36.64 | 45,376 | — | — |
| 2011-04-18 | $36.64 | $36.64 | 37,068 | — | — |
| 2011-04-15 | $37.62 | $37.62 | 67,628 | — | — |
| 2011-04-14 | $36.90 | $36.90 | 44,911 | — | — |
| 2011-04-13 | $37.40 | $37.40 | 33,698 | — | — |
| 2011-04-12 | $37.35 | $37.35 | 44,737 | — | — |
| 2011-04-11 | $38.09 | $38.09 | 46,829 | — | — |
| 2011-04-08 | $38.55 | $38.55 | 39,682 | — | — |
| 2011-04-07 | $39.24 | $39.24 | 60,075 | — | — |
| 2011-04-06 | $39.60 | $39.60 | 43,866 | — | — |
| 2011-04-05 | $39.98 | $39.98 | 45,318 | — | — |
| 2011-04-04 | $39.71 | $39.71 | 76,343 | — | — |
| 2011-04-01 | $40.38 | $40.38 | 48,223 | — | — |
| 2011-03-31 | $39.50 | $39.50 | 53,336 | — | — |
| 2011-03-30 | $39.41 | $39.41 | 63,329 | — | — |
| 2011-03-29 | $39.21 | $39.21 | 58,042 | — | — |
| 2011-03-28 | $39.00 | $39.00 | 71,173 | — | — |
| 2011-03-25 | $38.98 | $38.98 | 99,642 | — | — |
| 2011-03-24 | $37.57 | $37.57 | 108,008 | — | — |
| 2011-03-23 | $36.92 | $36.92 | 49,153 | — | — |
| 2011-03-22 | $37.35 | $37.35 | 37,358 | — | — |
| 2011-03-21 | $37.37 | $37.37 | 61,993 | — | — |
| 2011-03-18 | $36.61 | $36.61 | 97,550 | — | — |
| 2011-03-17 | $35.56 | $35.56 | 48,397 | — | — |
| 2011-03-16 | $35.15 | $35.15 | 76,692 | — | — |
| 2011-03-15 | $35.66 | $35.66 | 85,698 | — | — |
| 2011-03-14 | $35.83 | $35.83 | 94,354 | — | — |
| 2011-03-11 | $35.78 | $35.78 | 63,213 | — | — |
| 2011-03-10 | $36.08 | $36.08 | 98,828 | — | — |
| 2011-03-09 | $37.50 | $37.50 | 40,031 | — | — |
| 2011-03-08 | $37.50 | $37.50 | 39,740 | — | — |
| 2011-03-07 | $37.09 | $37.09 | 72,276 | — | — |
| 2011-03-04 | $37.85 | $37.85 | 76,750 | — | — |
| 2011-03-03 | $39.07 | $39.07 | 76,983 | — | — |
| 2011-03-02 | $37.97 | $37.97 | 55,660 | — | — |
| 2011-03-01 | $38.00 | $38.00 | 205,267 | — | — |
| 2011-02-28 | $38.18 | $38.18 | 98,363 | — | — |
| 2011-02-25 | $37.97 | $37.97 | 76,692 | — | — |
| 2011-02-24 | $37.47 | $37.47 | 85,349 | — | — |
| 2011-02-23 | $37.23 | $37.23 | 70,708 | — | — |
| 2011-02-22 | $38.71 | $38.71 | 153,616 | — | — |
| 2011-02-18 | $38.73 | $38.73 | 91,043 | — | — |
| 2011-02-17 | $38.49 | $38.49 | 129,505 | — | — |
| 2011-02-16 | $37.73 | $37.73 | 248,203 | — | — |
| 2011-02-15 | $35.80 | $35.80 | 262,612 | — | — |
| 2011-02-14 | $32.53 | $32.53 | 33,233 | — | — |
| 2011-02-11 | $32.75 | $32.75 | 41,309 | — | — |
| 2011-02-10 | $32.36 | $32.36 | 32,420 | — | — |
| 2011-02-09 | $32.31 | $32.31 | 105,161 | — | — |
| 2011-02-08 | $32.44 | $32.44 | 40,263 | — | — |
| 2011-02-07 | $32.51 | $32.51 | 53,045 | — | — |
| 2011-02-04 | $31.79 | $31.79 | 44,098 | — | — |
| 2011-02-03 | $32.03 | $32.03 | 39,276 | — | — |
| 2011-02-02 | $32.38 | $32.38 | 32,071 | — | — |
| 2011-02-01 | $32.82 | $32.82 | 48,688 | — | — |
| 2011-01-31 | $32.08 | $32.08 | 59,785 | — | — |
| 2011-01-28 | $31.29 | $31.29 | 82,793 | — | — |
| 2011-01-27 | $32.50 | $32.50 | 37,765 | — | — |
| 2011-01-26 | $32.72 | $32.72 | 108,821 | — | — |
| 2011-01-25 | $31.53 | $31.53 | 73,380 | — | — |
| 2011-01-24 | $31.41 | $31.41 | 64,665 | — | — |
| 2011-01-21 | $31.38 | $31.38 | 46,596 | — | — |
| 2011-01-20 | $31.41 | $31.41 | 83,315 | — | — |
| 2011-01-19 | $31.48 | $31.48 | 63,968 | — | — |
| 2011-01-18 | $32.56 | $32.56 | 25,157 | — | — |
| 2011-01-14 | $32.77 | $32.77 | 54,672 | — | — |
| 2011-01-13 | $32.39 | $32.39 | 25,448 | — | — |
| 2011-01-12 | $32.70 | $32.70 | 37,591 | — | — |
| 2011-01-11 | $32.41 | $32.41 | 34,976 | — | — |
| 2011-01-10 | $31.70 | $31.70 | 40,089 | — | — |
| 2011-01-07 | $31.34 | $31.34 | 39,043 | — | — |
| 2011-01-06 | $31.27 | $31.27 | 61,470 | — | — |
| 2011-01-05 | $31.55 | $31.55 | 59,088 | — | — |
| 2011-01-04 | $31.70 | $31.70 | 60,192 | — | — |
| 2011-01-03 | $32.27 | $32.27 | 59,785 | — | — |