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
- 2000-03-27 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 | $57.44 | $57.44 | 295,296 | — | — |
| 2011-12-29 | $57.66 | $57.66 | 351,145 | — | — |
| 2011-12-28 | $56.89 | $56.89 | 483,617 | — | — |
| 2011-12-27 | $57.52 | $57.52 | 620,270 | — | — |
| 2011-12-23 | $56.87 | $56.87 | 323,625 | — | — |
| 2011-12-22 | $56.29 | $56.29 | 464,056 | — | — |
| 2011-12-21 | $55.52 | $55.52 | 607,725 | — | — |
| 2011-12-20 | $55.69 | $55.69 | 647,925 | — | — |
| 2011-12-19 | $54.00 | $54.00 | 350,335 | — | — |
| 2011-12-16 | $55.03 | $55.03 | 844,069 | — | — |
| 2011-12-15 | $54.90 | $54.90 | 635,109 | — | — |
| 2011-12-14 | $53.47 | $53.47 | 630,792 | — | — |
| 2011-12-13 | $53.70 | $53.70 | 769,605 | — | — |
| 2011-12-12 | $54.71 | $54.71 | 593,830 | — | — |
| 2011-12-09 | $54.83 | $54.83 | 293,812 | — | — |
| 2011-12-08 | $53.92 | $53.92 | 477,141 | — | — |
| 2011-12-07 | $55.11 | $55.11 | 463,786 | — | — |
| 2011-12-06 | $54.24 | $54.24 | 494,409 | — | — |
| 2011-12-05 | $54.28 | $54.28 | 449,352 | — | — |
| 2011-12-02 | $53.50 | $53.50 | 517,342 | — | — |
| 2011-12-01 | $53.11 | $53.11 | 653,725 | — | — |
| 2011-11-30 | $53.58 | $53.58 | 1,091,206 | — | — |
| 2011-11-29 | $52.22 | $52.22 | 812,638 | — | — |
| 2011-11-28 | $52.31 | $52.31 | 606,645 | — | — |
| 2011-11-25 | $50.46 | $50.46 | 425,879 | — | — |
| 2011-11-23 | $50.07 | $50.07 | 574,944 | — | — |
| 2011-11-22 | $50.99 | $50.99 | 606,780 | — | — |
| 2011-11-21 | $50.93 | $50.93 | 993,539 | — | — |
| 2011-11-18 | $51.83 | $51.83 | 538,656 | — | — |
| 2011-11-17 | $51.39 | $51.39 | 681,515 | — | — |
| 2011-11-16 | $51.62 | $51.62 | 883,595 | — | — |
| 2011-11-15 | $52.43 | $52.43 | 442,742 | — | — |
| 2011-11-14 | $52.59 | $52.59 | 526,380 | — | — |
| 2011-11-11 | $52.95 | $52.95 | 772,842 | — | — |
| 2011-11-10 | $51.76 | $51.76 | 871,454 | — | — |
| 2011-11-09 | $51.29 | $51.29 | 753,821 | — | — |
| 2011-11-08 | $52.98 | $52.98 | 575,349 | — | — |
| 2011-11-07 | $52.02 | $52.02 | 508,168 | — | — |
| 2011-11-04 | $51.88 | $51.88 | 1,031,041 | — | — |
| 2011-11-03 | $52.94 | $52.94 | 1,281,955 | — | — |
| 2011-11-02 | $53.45 | $53.45 | 603,543 | — | — |
| 2011-11-01 | $52.93 | $52.93 | 810,209 | — | — |
| 2011-10-31 | $54.70 | $54.70 | 675,040 | — | — |
| 2011-10-28 | $55.73 | $55.73 | 724,953 | — | — |
| 2011-10-27 | $56.35 | $56.35 | 640,235 | — | — |
| 2011-10-26 | $55.59 | $55.59 | 1,541,502 | — | — |
| 2011-10-25 | $54.97 | $54.97 | 484,561 | — | — |
| 2011-10-24 | $55.59 | $55.59 | 896,950 | — | — |
| 2011-10-21 | $55.72 | $55.72 | 671,802 | — | — |
| 2011-10-20 | $54.82 | $54.82 | 590,727 | — | — |
| 2011-10-19 | $54.24 | $54.24 | 696,489 | — | — |
| 2011-10-18 | $54.08 | $54.08 | 376,776 | — | — |
| 2011-10-17 | $53.46 | $53.46 | 397,146 | — | — |
| 2011-10-14 | $54.94 | $54.94 | 666,676 | — | — |
| 2011-10-13 | $53.71 | $53.71 | 869,970 | — | — |
| 2011-10-12 | $52.86 | $52.86 | 579,396 | — | — |
| 2011-10-11 | $51.34 | $51.34 | 428,577 | — | — |
| 2011-10-10 | $51.51 | $51.51 | 445,845 | — | — |
| 2011-10-07 | $50.16 | $50.16 | 580,879 | — | — |
| 2011-10-06 | $50.76 | $50.76 | 558,081 | — | — |
| 2011-10-05 | $49.82 | $49.82 | 1,140,040 | — | — |
| 2011-10-04 | $49.65 | $49.65 | 1,162,433 | — | — |
| 2011-10-03 | $47.70 | $47.70 | 1,119,130 | — | — |
| 2011-09-30 | $49.25 | $49.25 | 512,080 | — | — |
| 2011-09-29 | $51.16 | $51.16 | 343,725 | — | — |
| 2011-09-28 | $51.02 | $51.02 | 1,025,375 | — | — |
| 2011-09-27 | $52.96 | $52.96 | 1,026,454 | — | — |
| 2011-09-26 | $50.33 | $50.33 | 871,319 | — | — |
| 2011-09-23 | $50.65 | $50.65 | 746,941 | — | — |
| 2011-09-22 | $49.58 | $49.58 | 1,736,703 | — | — |
| 2011-09-21 | $50.81 | $50.81 | 860,392 | — | — |
| 2011-09-20 | $52.46 | $52.46 | 1,076,502 | — | — |
| 2011-09-19 | $53.05 | $53.05 | 685,562 | — | — |
| 2011-09-16 | $53.48 | $53.48 | 995,022 | — | — |
| 2011-09-15 | $53.11 | $53.11 | 714,700 | — | — |
| 2011-09-14 | $51.99 | $51.99 | 739,252 | — | — |
| 2011-09-13 | $51.65 | $51.65 | 789,840 | — | — |
| 2011-09-12 | $51.51 | $51.51 | 835,166 | — | — |
| 2011-09-09 | $51.13 | $51.13 | 971,955 | — | — |
| 2011-09-08 | $53.02 | $53.02 | 548,234 | — | — |
| 2011-09-07 | $53.81 | $53.81 | 836,380 | — | — |
| 2011-09-06 | $53.19 | $53.19 | 973,438 | — | — |
| 2011-09-02 | $53.82 | $53.82 | 566,715 | — | — |
| 2011-09-01 | $55.27 | $55.27 | 838,943 | — | — |
| 2011-08-31 | $55.95 | $55.95 | 1,085,540 | — | — |
| 2011-08-30 | $56.29 | $56.29 | 1,889,814 | — | — |
| 2011-08-29 | $55.92 | $55.92 | 1,066,250 | — | — |
| 2011-08-26 | $55.60 | $55.60 | 1,022,542 | — | — |
| 2011-08-25 | $54.58 | $54.58 | 976,271 | — | — |
| 2011-08-24 | $55.46 | $55.46 | 899,513 | — | — |
| 2011-08-23 | $54.11 | $54.11 | 1,006,624 | — | — |
| 2011-08-22 | $51.93 | $51.93 | 1,419,283 | — | — |
| 2011-08-19 | $51.79 | $51.79 | 1,243,373 | — | — |
| 2011-08-18 | $53.76 | $53.76 | 1,519,783 | — | — |
| 2011-08-17 | $55.40 | $55.40 | 674,635 | — | — |
| 2011-08-16 | $55.75 | $55.75 | 669,374 | — | — |
| 2011-08-15 | $56.85 | $56.85 | 717,398 | — | — |
| 2011-08-12 | $56.07 | $56.07 | 743,164 | — | — |
| 2011-08-11 | $56.43 | $56.43 | 1,425,758 | — | — |
| 2011-08-10 | $52.81 | $52.81 | 1,630,671 | — | — |
| 2011-08-09 | $54.83 | $54.83 | 2,243,792 | — | — |
| 2011-08-08 | $53.74 | $53.74 | 2,159,749 | — | — |
| 2011-08-05 | $57.84 | $57.84 | 2,138,570 | — | — |
| 2011-08-04 | $56.26 | $56.26 | 1,342,120 | — | — |
| 2011-08-03 | $58.64 | $58.64 | 1,158,656 | — | — |
| 2011-08-02 | $59.26 | $59.26 | 1,069,217 | — | — |
| 2011-08-01 | $60.42 | $60.42 | 1,356,824 | — | — |
| 2011-07-29 | $59.78 | $59.78 | 822,350 | — | — |
| 2011-07-28 | $59.81 | $59.81 | 1,627,569 | — | — |
| 2011-07-27 | $60.53 | $60.53 | 3,145,733 | — | — |
| 2011-07-26 | $57.76 | $57.76 | 1,269,004 | — | — |
| 2011-07-25 | $58.38 | $58.38 | 1,152,046 | — | — |
| 2011-07-22 | $59.04 | $59.04 | 478,625 | — | — |
| 2011-07-21 | $59.16 | $59.16 | 676,793 | — | — |
| 2011-07-20 | $58.75 | $58.75 | 593,290 | — | — |
| 2011-07-19 | $59.01 | $59.01 | 814,256 | — | — |
| 2011-07-18 | $58.27 | $58.27 | 909,766 | — | — |
| 2011-07-15 | $58.12 | $58.12 | 1,155,284 | — | — |
| 2011-07-14 | $55.90 | $55.90 | 599,226 | — | — |
| 2011-07-13 | $55.67 | $55.67 | 826,397 | — | — |
| 2011-07-12 | $55.73 | $55.73 | 705,932 | — | — |
| 2011-07-11 | $56.12 | $56.12 | 478,355 | — | — |
| 2011-07-08 | $56.42 | $56.42 | 821,001 | — | — |
| 2011-07-07 | $55.79 | $55.79 | 906,123 | — | — |
| 2011-07-06 | $55.28 | $55.28 | 633,086 | — | — |
| 2011-07-05 | $55.40 | $55.40 | 760,971 | — | — |
| 2011-07-01 | $55.09 | $55.09 | 526,919 | — | — |
| 2011-06-30 | $53.64 | $53.64 | 428,173 | — | — |
| 2011-06-29 | $53.60 | $53.60 | 520,714 | — | — |
| 2011-06-28 | $53.05 | $53.05 | 362,611 | — | — |
| 2011-06-27 | $52.28 | $52.28 | 395,392 | — | — |
| 2011-06-24 | $51.89 | $51.89 | 318,904 | — | — |
| 2011-06-23 | $52.21 | $52.21 | 355,192 | — | — |
| 2011-06-22 | $52.48 | $52.48 | 212,333 | — | — |
| 2011-06-21 | $52.97 | $52.97 | 359,778 | — | — |
| 2011-06-20 | $52.14 | $52.14 | 244,169 | — | — |
| 2011-06-17 | $51.61 | $51.61 | 703,773 | — | — |
| 2011-06-16 | $51.55 | $51.55 | 406,993 | — | — |
| 2011-06-15 | $51.52 | $51.52 | 567,794 | — | — |
| 2011-06-14 | $51.96 | $51.96 | 433,569 | — | — |
| 2011-06-13 | $51.38 | $51.38 | 487,529 | — | — |
| 2011-06-10 | $51.65 | $51.65 | 824,239 | — | — |
| 2011-06-09 | $52.68 | $52.68 | 1,243,643 | — | — |
| 2011-06-08 | $52.19 | $52.19 | 1,001,093 | — | — |
| 2011-06-07 | $53.74 | $53.74 | 864,035 | — | — |
| 2011-06-06 | $53.17 | $53.17 | 1,102,538 | — | — |
| 2011-06-03 | $54.57 | $54.57 | 661,954 | — | — |
| 2011-06-02 | $55.74 | $55.74 | 495,083 | — | — |
| 2011-06-01 | $55.63 | $55.63 | 699,187 | — | — |
| 2011-05-31 | $57.12 | $57.12 | 835,166 | — | — |
| 2011-05-27 | $56.29 | $56.29 | 303,255 | — | — |
| 2011-05-26 | $55.92 | $55.92 | 486,449 | — | — |
| 2011-05-25 | $55.72 | $55.72 | 435,592 | — | — |
| 2011-05-24 | $56.29 | $56.29 | 434,783 | — | — |
| 2011-05-23 | $56.53 | $56.53 | 379,878 | — | — |
| 2011-05-20 | $56.84 | $56.84 | 343,860 | — | — |
| 2011-05-19 | $57.05 | $57.05 | 396,606 | — | — |
| 2011-05-18 | $56.30 | $56.30 | 532,990 | — | — |
| 2011-05-17 | $56.15 | $56.15 | 735,475 | — | — |
| 2011-05-16 | $55.61 | $55.61 | 590,188 | — | — |
| 2011-05-13 | $57.01 | $57.01 | 544,726 | — | — |
| 2011-05-12 | $56.86 | $56.86 | 686,641 | — | — |
| 2011-05-11 | $56.43 | $56.43 | 638,752 | — | — |
| 2011-05-10 | $56.78 | $56.78 | 449,217 | — | — |
| 2011-05-09 | $56.20 | $56.20 | 383,116 | — | — |
| 2011-05-06 | $56.03 | $56.03 | 531,236 | — | — |
| 2011-05-05 | $56.26 | $56.26 | 499,400 | — | — |
| 2011-05-04 | $55.53 | $55.53 | 633,490 | — | — |
| 2011-05-03 | $56.05 | $56.05 | 395,257 | — | — |
| 2011-05-02 | $56.14 | $56.14 | 530,157 | — | — |
| 2011-04-29 | $55.98 | $55.98 | 504,526 | — | — |
| 2011-04-28 | $55.86 | $55.86 | 954,283 | — | — |
| 2011-04-27 | $55.76 | $55.76 | 1,583,726 | — | — |
| 2011-04-26 | $53.25 | $53.25 | 1,099,435 | — | — |
| 2011-04-25 | $52.58 | $52.58 | 610,557 | — | — |
| 2011-04-21 | $52.77 | $52.77 | 568,334 | — | — |
| 2011-04-20 | $51.98 | $51.98 | 702,694 | — | — |
| 2011-04-19 | $51.79 | $51.79 | 624,722 | — | — |
| 2011-04-18 | $51.73 | $51.73 | 855,266 | — | — |
| 2011-04-15 | $51.62 | $51.62 | 781,880 | — | — |
| 2011-04-14 | $51.97 | $51.97 | 414,278 | — | — |
| 2011-04-13 | $51.82 | $51.82 | 962,512 | — | — |
| 2011-04-12 | $51.88 | $51.88 | 966,424 | — | — |
| 2011-04-11 | $52.03 | $52.03 | 1,072,185 | — | — |
| 2011-04-08 | $53.27 | $53.27 | 827,746 | — | — |
| 2011-04-07 | $53.62 | $53.62 | 922,581 | — | — |
| 2011-04-06 | $54.11 | $54.11 | 979,104 | — | — |
| 2011-04-05 | $53.14 | $53.14 | 995,157 | — | — |
| 2011-04-04 | $52.92 | $52.92 | 536,767 | — | — |
| 2011-04-01 | $53.25 | $53.25 | 829,230 | — | — |
| 2011-03-31 | $52.75 | $52.75 | 637,133 | — | — |
| 2011-03-30 | $52.31 | $52.31 | 629,983 | — | — |
| 2011-03-29 | $51.42 | $51.42 | 584,252 | — | — |
| 2011-03-28 | $50.49 | $50.49 | 493,599 | — | — |
| 2011-03-25 | $49.94 | $49.94 | 580,070 | — | — |
| 2011-03-24 | $49.69 | $49.69 | 530,697 | — | — |
| 2011-03-23 | $49.34 | $49.34 | 449,082 | — | — |
| 2011-03-22 | $49.39 | $49.39 | 683,269 | — | — |
| 2011-03-21 | $50.18 | $50.18 | 556,463 | — | — |
| 2011-03-18 | $48.94 | $48.94 | 747,346 | — | — |
| 2011-03-17 | $48.17 | $48.17 | 1,067,464 | — | — |
| 2011-03-16 | $48.63 | $48.63 | 704,987 | — | — |
| 2011-03-15 | $49.23 | $49.23 | 1,020,114 | — | — |
| 2011-03-14 | $49.56 | $49.56 | 564,017 | — | — |
| 2011-03-11 | $50.17 | $50.17 | 561,184 | — | — |
| 2011-03-10 | $50.19 | $50.19 | 923,121 | — | — |
| 2011-03-09 | $50.55 | $50.55 | 528,673 | — | — |
| 2011-03-08 | $49.94 | $49.94 | 984,500 | — | — |
| 2011-03-07 | $49.28 | $49.28 | 1,333,891 | — | — |
| 2011-03-04 | $49.91 | $49.91 | 1,121,694 | — | — |
| 2011-03-03 | $49.55 | $49.55 | 1,015,527 | — | — |
| 2011-03-02 | $49.28 | $49.28 | 1,632,020 | — | — |
| 2011-03-01 | $49.04 | $49.04 | 1,342,390 | — | — |
| 2011-02-28 | $49.54 | $49.54 | 1,905,463 | — | — |
| 2011-02-25 | $50.75 | $50.75 | 1,022,677 | — | — |
| 2011-02-24 | $49.33 | $49.33 | 1,275,884 | — | — |
| 2011-02-23 | $49.67 | $49.67 | 1,422,521 | — | — |
| 2011-02-22 | $50.70 | $50.70 | 1,772,721 | — | — |
| 2011-02-18 | $51.71 | $51.71 | 1,121,963 | — | — |
| 2011-02-17 | $51.53 | $51.53 | 1,279,122 | — | — |
| 2011-02-16 | $51.35 | $51.35 | 1,233,526 | — | — |
| 2011-02-15 | $51.13 | $51.13 | 1,640,789 | — | — |
| 2011-02-14 | $51.73 | $51.73 | 1,527,338 | — | — |
| 2011-02-11 | $51.90 | $51.90 | 1,474,457 | — | — |
| 2011-02-10 | $50.59 | $50.59 | 1,368,021 | — | — |
| 2011-02-09 | $50.62 | $50.62 | 1,665,610 | — | — |
| 2011-02-08 | $50.41 | $50.41 | 2,077,730 | — | — |
| 2011-02-07 | $50.10 | $50.10 | 1,540,018 | — | — |
| 2011-02-04 | $49.95 | $49.95 | 1,210,458 | — | — |
| 2011-02-03 | $49.95 | $49.95 | 2,374,780 | — | — |
| 2011-02-02 | $49.06 | $49.06 | 4,775,190 | — | — |
| 2011-02-01 | $51.16 | $51.16 | 12,842,345 | — | — |
| 2011-01-31 | $53.92 | $53.92 | 1,423,465 | — | — |
| 2011-01-28 | $54.62 | $54.62 | 566,445 | — | — |
| 2011-01-27 | $55.73 | $55.73 | 700,266 | — | — |
| 2011-01-26 | $55.89 | $55.89 | 714,026 | — | — |
| 2011-01-25 | $55.60 | $55.60 | 700,671 | — | — |
| 2011-01-24 | $55.45 | $55.45 | 693,116 | — | — |
| 2011-01-21 | $53.83 | $53.83 | 640,370 | — | — |
| 2011-01-20 | $53.98 | $53.98 | 655,209 | — | — |
| 2011-01-19 | $53.52 | $53.52 | 905,584 | — | — |
| 2011-01-18 | $53.54 | $53.54 | 1,154,744 | — | — |
| 2011-01-14 | $53.97 | $53.97 | 911,115 | — | — |
| 2011-01-13 | $53.93 | $53.93 | 1,032,525 | — | — |
| 2011-01-12 | $53.82 | $53.82 | 569,413 | — | — |
| 2011-01-11 | $53.41 | $53.41 | 747,481 | — | — |
| 2011-01-10 | $53.08 | $53.08 | 844,879 | — | — |
| 2011-01-07 | $53.60 | $53.60 | 566,040 | — | — |
| 2011-01-06 | $53.53 | $53.53 | 880,762 | — | — |
| 2011-01-05 | $53.85 | $53.85 | 1,028,882 | — | — |
| 2011-01-04 | $54.10 | $54.10 | 292,059 | — | — |
| 2011-01-03 | $54.31 | $54.31 | 605,161 | — | — |