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
- 1997-11-18 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 | $43.71 | $137.06 | 170,200 | — | — |
| 2011-12-29 | $44.09 | $138.25 | 259,800 | — | — |
| 2011-12-28 | $43.91 | $137.69 | 293,300 | — | — |
| 2011-12-27 | $45.00 | $138.91 | 211,200 | — | — |
| 2011-12-23 | $44.93 | $138.70 | 213,000 | — | — |
| 2011-12-22 | $44.58 | $137.62 | 205,000 | — | — |
| 2011-12-21 | $44.46 | $137.25 | 179,800 | — | — |
| 2011-12-20 | $44.06 | $136.01 | 268,900 | — | — |
| 2011-12-19 | $42.38 | $130.83 | 200,700 | — | — |
| 2011-12-16 | $42.66 | $131.69 | 706,300 | — | — |
| 2011-12-15 | $42.33 | $130.67 | 381,900 | — | — |
| 2011-12-14 | $42.21 | $130.30 | 410,300 | — | — |
| 2011-12-13 | $42.26 | $130.45 | 243,500 | — | — |
| 2011-12-12 | $43.12 | $133.11 | 357,100 | — | — |
| 2011-12-09 | $43.40 | $133.97 | 369,500 | — | — |
| 2011-12-08 | $43.32 | $133.73 | 319,000 | — | — |
| 2011-12-07 | $44.33 | $136.84 | 274,800 | — | — |
| 2011-12-06 | $44.22 | $136.51 | 290,700 | — | — |
| 2011-12-05 | $44.21 | $136.47 | 268,000 | — | — |
| 2011-12-02 | $44.03 | $135.92 | 220,500 | — | — |
| 2011-12-01 | $44.03 | $135.92 | 243,000 | — | — |
| 2011-11-30 | $44.70 | $137.99 | 563,400 | — | — |
| 2011-11-29 | $42.23 | $130.36 | 218,400 | — | — |
| 2011-11-28 | $42.62 | $131.57 | 357,300 | — | — |
| 2011-11-25 | $41.13 | $126.97 | 228,300 | — | — |
| 2011-11-23 | $41.50 | $128.11 | 305,500 | — | — |
| 2011-11-22 | $43.28 | $133.60 | 193,000 | — | — |
| 2011-11-21 | $43.60 | $134.59 | 305,800 | — | — |
| 2011-11-18 | $44.67 | $137.89 | 177,500 | — | — |
| 2011-11-17 | $44.23 | $136.54 | 317,900 | — | — |
| 2011-11-16 | $44.51 | $137.40 | 538,000 | — | — |
| 2011-11-15 | $44.34 | $136.88 | 392,800 | — | — |
| 2011-11-14 | $43.87 | $135.42 | 295,100 | — | — |
| 2011-11-11 | $45.11 | $139.25 | 298,900 | — | — |
| 2011-11-10 | $44.14 | $136.26 | 391,000 | — | — |
| 2011-11-09 | $44.20 | $136.44 | 353,000 | — | — |
| 2011-11-08 | $46.33 | $143.02 | 530,800 | — | — |
| 2011-11-07 | $45.38 | $140.09 | 326,400 | — | — |
| 2011-11-04 | $45.56 | $140.64 | 258,000 | — | — |
| 2011-11-03 | $45.78 | $141.32 | 501,400 | — | — |
| 2011-11-02 | $45.01 | $138.94 | 369,300 | — | — |
| 2011-11-01 | $44.36 | $136.94 | 730,100 | — | — |
| 2011-10-31 | $44.80 | $138.30 | 579,600 | — | — |
| 2011-10-28 | $45.44 | $140.27 | 429,400 | — | — |
| 2011-10-27 | $45.02 | $138.97 | 745,300 | — | — |
| 2011-10-26 | $42.66 | $131.69 | 366,800 | — | — |
| 2011-10-25 | $42.07 | $129.87 | 447,500 | — | — |
| 2011-10-24 | $42.83 | $132.21 | 435,800 | — | — |
| 2011-10-21 | $41.64 | $128.54 | 383,800 | — | — |
| 2011-10-20 | $40.25 | $124.25 | 276,600 | — | — |
| 2011-10-19 | $39.79 | $122.83 | 389,100 | — | — |
| 2011-10-18 | $39.97 | $123.39 | 342,900 | — | — |
| 2011-10-17 | $38.38 | $118.48 | 362,500 | — | — |
| 2011-10-14 | $38.90 | $120.08 | 548,800 | — | — |
| 2011-10-13 | $38.20 | $117.92 | 328,300 | — | — |
| 2011-10-12 | $38.91 | $120.11 | 387,900 | — | — |
| 2011-10-11 | $38.47 | $118.76 | 414,400 | — | — |
| 2011-10-10 | $39.80 | $122.86 | 361,000 | — | — |
| 2011-10-07 | $37.51 | $115.79 | 465,400 | — | — |
| 2011-10-06 | $38.78 | $119.71 | 429,800 | — | — |
| 2011-10-05 | $37.46 | $115.64 | 366,400 | — | — |
| 2011-10-04 | $38.52 | $118.91 | 502,400 | — | — |
| 2011-10-03 | $37.37 | $115.36 | 609,200 | — | — |
| 2011-09-30 | $38.98 | $120.33 | 416,400 | — | — |
| 2011-09-29 | $39.57 | $122.15 | 260,000 | — | — |
| 2011-09-28 | $38.84 | $119.90 | 445,400 | — | — |
| 2011-09-27 | $40.15 | $121.78 | 319,400 | — | — |
| 2011-09-26 | $39.55 | $119.96 | 303,400 | — | — |
| 2011-09-23 | $39.37 | $119.41 | 441,800 | — | — |
| 2011-09-22 | $38.72 | $117.44 | 646,200 | — | — |
| 2011-09-21 | $38.57 | $116.99 | 397,600 | — | — |
| 2011-09-20 | $40.98 | $124.30 | 204,300 | — | — |
| 2011-09-19 | $41.18 | $124.90 | 223,700 | — | — |
| 2011-09-16 | $42.25 | $128.15 | 421,400 | — | — |
| 2011-09-15 | $41.42 | $125.63 | 238,900 | — | — |
| 2011-09-14 | $40.66 | $123.33 | 240,700 | — | — |
| 2011-09-13 | $39.96 | $121.20 | 179,000 | — | — |
| 2011-09-12 | $39.77 | $120.63 | 187,600 | — | — |
| 2011-09-09 | $39.48 | $119.75 | 246,100 | — | — |
| 2011-09-08 | $41.15 | $124.81 | 294,200 | — | — |
| 2011-09-07 | $41.44 | $125.69 | 262,700 | — | — |
| 2011-09-06 | $39.62 | $120.17 | 279,500 | — | — |
| 2011-09-02 | $39.37 | $119.41 | 249,400 | — | — |
| 2011-09-01 | $40.89 | $124.03 | 408,600 | — | — |
| 2011-08-31 | $42.13 | $127.79 | 341,500 | — | — |
| 2011-08-30 | $42.16 | $127.88 | 298,600 | — | — |
| 2011-08-29 | $41.81 | $126.82 | 331,400 | — | — |
| 2011-08-26 | $39.99 | $121.30 | 195,000 | — | — |
| 2011-08-25 | $39.04 | $118.41 | 333,500 | — | — |
| 2011-08-24 | $40.19 | $121.90 | 155,300 | — | — |
| 2011-08-23 | $39.59 | $120.08 | 328,800 | — | — |
| 2011-08-22 | $38.30 | $116.17 | 193,100 | — | — |
| 2011-08-19 | $38.31 | $116.20 | 282,000 | — | — |
| 2011-08-18 | $38.89 | $117.96 | 462,100 | — | — |
| 2011-08-17 | $40.88 | $123.99 | 219,300 | — | — |
| 2011-08-16 | $41.09 | $124.63 | 242,100 | — | — |
| 2011-08-15 | $41.84 | $126.91 | 236,200 | — | — |
| 2011-08-12 | $40.39 | $122.51 | 253,600 | — | — |
| 2011-08-11 | $40.68 | $123.39 | 497,500 | — | — |
| 2011-08-10 | $38.90 | $117.99 | 932,300 | — | — |
| 2011-08-09 | $39.15 | $118.75 | 989,000 | — | — |
| 2011-08-08 | $35.91 | $108.92 | 669,900 | — | — |
| 2011-08-05 | $40.02 | $121.39 | 613,300 | — | — |
| 2011-08-04 | $41.04 | $124.48 | 502,300 | — | — |
| 2011-08-03 | $43.19 | $131.00 | 827,400 | — | — |
| 2011-08-02 | $43.74 | $132.67 | 547,400 | — | — |
| 2011-08-01 | $45.22 | $137.16 | 650,300 | — | — |
| 2011-07-29 | $46.49 | $141.01 | 426,100 | — | — |
| 2011-07-28 | $47.62 | $144.44 | 193,200 | — | — |
| 2011-07-27 | $47.35 | $143.62 | 409,100 | — | — |
| 2011-07-26 | $48.77 | $147.93 | 131,900 | — | — |
| 2011-07-25 | $49.01 | $148.65 | 148,800 | — | — |
| 2011-07-22 | $49.73 | $150.84 | 212,100 | — | — |
| 2011-07-21 | $49.88 | $151.29 | 321,400 | — | — |
| 2011-07-20 | $49.88 | $151.29 | 156,900 | — | — |
| 2011-07-19 | $49.46 | $150.02 | 175,000 | — | — |
| 2011-07-18 | $48.25 | $146.35 | 98,800 | — | — |
| 2011-07-15 | $48.62 | $147.47 | 160,400 | — | — |
| 2011-07-14 | $47.93 | $145.38 | 184,000 | — | — |
| 2011-07-13 | $48.39 | $146.77 | 273,900 | — | — |
| 2011-07-12 | $48.94 | $148.44 | 251,700 | — | — |
| 2011-07-11 | $48.87 | $148.23 | 276,500 | — | — |
| 2011-07-08 | $49.45 | $149.99 | 168,300 | — | — |
| 2011-07-07 | $49.36 | $149.72 | 265,400 | — | — |
| 2011-07-06 | $48.81 | $148.05 | 177,800 | — | — |
| 2011-07-05 | $48.42 | $146.86 | 219,500 | — | — |
| 2011-07-01 | $47.84 | $145.11 | 296,300 | — | — |
| 2011-06-30 | $46.70 | $141.65 | 347,400 | — | — |
| 2011-06-29 | $46.35 | $140.59 | 333,100 | — | — |
| 2011-06-28 | $45.86 | $139.10 | 238,000 | — | — |
| 2011-06-27 | $46.28 | $138.25 | 259,700 | — | — |
| 2011-06-24 | $45.97 | $137.32 | 475,000 | — | — |
| 2011-06-23 | $46.06 | $137.59 | 520,900 | — | — |
| 2011-06-22 | $47.00 | $140.40 | 403,800 | — | — |
| 2011-06-21 | $46.75 | $139.65 | 194,600 | — | — |
| 2011-06-20 | $46.31 | $138.34 | 156,900 | — | — |
| 2011-06-17 | $45.55 | $136.07 | 407,500 | — | — |
| 2011-06-16 | $45.23 | $135.11 | 255,400 | — | — |
| 2011-06-15 | $44.71 | $133.56 | 294,000 | — | — |
| 2011-06-14 | $45.55 | $136.07 | 193,500 | — | — |
| 2011-06-13 | $44.77 | $133.74 | 202,700 | — | — |
| 2011-06-10 | $44.85 | $133.98 | 317,900 | — | — |
| 2011-06-09 | $45.94 | $137.23 | 239,800 | — | — |
| 2011-06-08 | $46.49 | $138.88 | 318,900 | — | — |
| 2011-06-07 | $46.81 | $139.83 | 186,100 | — | — |
| 2011-06-06 | $46.60 | $139.21 | 263,700 | — | — |
| 2011-06-03 | $47.05 | $140.55 | 271,500 | — | — |
| 2011-06-02 | $47.16 | $140.88 | 278,700 | — | — |
| 2011-06-01 | $47.44 | $141.72 | 304,700 | — | — |
| 2011-05-31 | $48.58 | $145.12 | 397,500 | — | — |
| 2011-05-27 | $48.32 | $144.34 | 144,400 | — | — |
| 2011-05-26 | $48.26 | $144.17 | 155,900 | — | — |
| 2011-05-25 | $47.41 | $141.63 | 141,200 | — | — |
| 2011-05-24 | $47.36 | $141.48 | 187,400 | — | — |
| 2011-05-23 | $47.22 | $141.06 | 273,300 | — | — |
| 2011-05-20 | $47.29 | $141.27 | 174,800 | — | — |
| 2011-05-19 | $48.11 | $143.72 | 121,700 | — | — |
| 2011-05-18 | $48.06 | $143.57 | 140,200 | — | — |
| 2011-05-17 | $47.40 | $141.60 | 150,600 | — | — |
| 2011-05-16 | $47.25 | $141.15 | 183,200 | — | — |
| 2011-05-13 | $47.31 | $141.33 | 152,400 | — | — |
| 2011-05-12 | $47.99 | $143.36 | 242,000 | — | — |
| 2011-05-11 | $47.77 | $142.70 | 236,100 | — | — |
| 2011-05-10 | $48.12 | $143.75 | 254,600 | — | — |
| 2011-05-09 | $47.11 | $140.73 | 158,000 | — | — |
| 2011-05-06 | $46.59 | $139.18 | 212,400 | — | — |
| 2011-05-05 | $46.74 | $139.62 | 244,600 | — | — |
| 2011-05-04 | $46.77 | $139.71 | 229,000 | — | — |
| 2011-05-03 | $46.91 | $140.13 | 176,000 | — | — |
| 2011-05-02 | $47.28 | $141.24 | 230,000 | — | — |
| 2011-04-29 | $47.61 | $142.22 | 155,000 | — | — |
| 2011-04-28 | $47.68 | $142.43 | 174,200 | — | — |
| 2011-04-27 | $47.17 | $140.91 | 198,900 | — | — |
| 2011-04-26 | $47.42 | $141.66 | 159,700 | — | — |
| 2011-04-25 | $46.80 | $139.80 | 103,100 | — | — |
| 2011-04-21 | $46.77 | $139.71 | 162,300 | — | — |
| 2011-04-20 | $46.30 | $138.31 | 326,300 | — | — |
| 2011-04-19 | $46.14 | $137.83 | 126,700 | — | — |
| 2011-04-18 | $45.78 | $136.76 | 140,100 | — | — |
| 2011-04-15 | $46.36 | $138.49 | 301,200 | — | — |
| 2011-04-14 | $45.59 | $136.19 | 323,600 | — | — |
| 2011-04-13 | $45.01 | $134.46 | 292,900 | — | — |
| 2011-04-12 | $45.40 | $135.62 | 198,800 | — | — |
| 2011-04-11 | $45.22 | $135.08 | 200,300 | — | — |
| 2011-04-08 | $45.40 | $135.62 | 246,300 | — | — |
| 2011-04-07 | $45.62 | $136.28 | 171,900 | — | — |
| 2011-04-06 | $46.12 | $137.77 | 144,900 | — | — |
| 2011-04-05 | $46.09 | $137.68 | 202,100 | — | — |
| 2011-04-04 | $46.24 | $138.13 | 227,400 | — | — |
| 2011-04-01 | $46.24 | $138.13 | 276,900 | — | — |
| 2011-03-31 | $46.82 | $139.86 | 250,200 | — | — |
| 2011-03-30 | $46.23 | $138.10 | 193,700 | — | — |
| 2011-03-29 | $45.50 | $135.92 | 169,900 | — | — |
| 2011-03-28 | $46.25 | $136.07 | 150,100 | — | — |
| 2011-03-25 | $46.41 | $136.54 | 204,700 | — | — |
| 2011-03-24 | $45.86 | $134.92 | 188,800 | — | — |
| 2011-03-23 | $45.60 | $134.16 | 240,300 | — | — |
| 2011-03-22 | $45.81 | $134.78 | 162,100 | — | — |
| 2011-03-21 | $45.89 | $135.01 | 241,000 | — | — |
| 2011-03-18 | $45.00 | $132.39 | 710,700 | — | — |
| 2011-03-17 | $44.65 | $131.36 | 266,600 | — | — |
| 2011-03-16 | $44.92 | $132.16 | 287,200 | — | — |
| 2011-03-15 | $45.87 | $134.95 | 211,000 | — | — |
| 2011-03-14 | $46.47 | $136.72 | 162,300 | — | — |
| 2011-03-11 | $46.99 | $138.25 | 250,000 | — | — |
| 2011-03-10 | $46.31 | $136.25 | 301,000 | — | — |
| 2011-03-09 | $46.77 | $137.60 | 297,100 | — | — |
| 2011-03-08 | $47.13 | $138.66 | 281,300 | — | — |
| 2011-03-07 | $46.35 | $136.36 | 293,500 | — | — |
| 2011-03-04 | $46.41 | $136.54 | 243,800 | — | — |
| 2011-03-03 | $46.49 | $136.78 | 295,100 | — | — |
| 2011-03-02 | $45.08 | $132.63 | 319,800 | — | — |
| 2011-03-01 | $46.28 | $136.16 | 307,900 | — | — |
| 2011-02-28 | $47.67 | $140.25 | 199,500 | — | — |
| 2011-02-25 | $46.83 | $137.78 | 217,900 | — | — |
| 2011-02-24 | $45.48 | $133.80 | 251,300 | — | — |
| 2011-02-23 | $45.89 | $135.01 | 218,000 | — | — |
| 2011-02-22 | $46.60 | $137.10 | 250,700 | — | — |
| 2011-02-18 | $46.93 | $138.07 | 319,500 | — | — |
| 2011-02-17 | $46.47 | $136.72 | 254,800 | — | — |
| 2011-02-16 | $46.55 | $136.95 | 229,900 | — | — |
| 2011-02-15 | $46.13 | $135.72 | 327,100 | — | — |
| 2011-02-14 | $46.68 | $137.33 | 146,600 | — | — |
| 2011-02-11 | $46.73 | $137.48 | 252,500 | — | — |
| 2011-02-10 | $46.52 | $136.86 | 223,900 | — | — |
| 2011-02-09 | $46.83 | $137.78 | 129,800 | — | — |
| 2011-02-08 | $46.69 | $137.36 | 160,000 | — | — |
| 2011-02-07 | $46.13 | $135.72 | 160,200 | — | — |
| 2011-02-04 | $45.74 | $134.57 | 236,100 | — | — |
| 2011-02-03 | $45.74 | $134.57 | 230,100 | — | — |
| 2011-02-02 | $45.99 | $135.30 | 143,300 | — | — |
| 2011-02-01 | $46.17 | $135.83 | 266,200 | — | — |
| 2011-01-31 | $46.03 | $135.42 | 305,200 | — | — |
| 2011-01-28 | $45.65 | $134.30 | 382,400 | — | — |
| 2011-01-27 | $46.24 | $136.04 | 204,500 | — | — |
| 2011-01-26 | $45.86 | $134.92 | 276,600 | — | — |
| 2011-01-25 | $45.59 | $134.13 | 232,100 | — | — |
| 2011-01-24 | $45.10 | $132.69 | 207,600 | — | — |
| 2011-01-21 | $44.66 | $131.39 | 194,700 | — | — |
| 2011-01-20 | $44.70 | $131.51 | 267,500 | — | — |
| 2011-01-19 | $45.00 | $132.39 | 409,000 | — | — |
| 2011-01-18 | $46.00 | $135.33 | 435,400 | — | — |
| 2011-01-14 | $45.73 | $134.54 | 266,300 | — | — |
| 2011-01-13 | $45.66 | $134.33 | 217,800 | — | — |
| 2011-01-12 | $45.37 | $133.48 | 214,500 | — | — |
| 2011-01-11 | $44.58 | $131.16 | 164,500 | — | — |
| 2011-01-10 | $44.92 | $132.16 | 233,100 | — | — |
| 2011-01-07 | $45.01 | $132.42 | 297,500 | — | — |
| 2011-01-06 | $45.35 | $133.42 | 390,200 | — | — |
| 2011-01-05 | $45.84 | $134.86 | 385,600 | — | — |
| 2011-01-04 | $46.50 | $136.81 | 319,900 | — | — |
| 2011-01-03 | $47.61 | $140.07 | 491,900 | — | — |