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
- 2003-10-07 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 | $45.15 | $60.78 | 2,700 | — | — |
| 2011-12-29 | $44.70 | $60.18 | 6,400 | — | — |
| 2011-12-28 | $44.10 | $59.37 | 3,400 | — | — |
| 2011-12-27 | $44.96 | $60.53 | 9,400 | — | — |
| 2011-12-23 | $45.75 | $61.59 | 1,500 | — | — |
| 2011-12-22 | $45.39 | $61.11 | 7,400 | — | — |
| 2011-12-21 | $44.60 | $60.04 | 3,400 | — | — |
| 2011-12-20 | $44.29 | $59.62 | 14,200 | — | — |
| 2011-12-19 | $43.25 | $58.22 | 6,500 | — | — |
| 2011-12-16 | $43.00 | $57.89 | 12,400 | — | — |
| 2011-12-15 | $43.00 | $57.05 | 8,500 | — | — |
| 2011-12-14 | $43.05 | $57.12 | 6,200 | — | — |
| 2011-12-13 | $43.51 | $57.73 | 2,400 | — | — |
| 2011-12-12 | $44.31 | $58.79 | 4,600 | — | — |
| 2011-12-09 | $45.45 | $60.30 | 4,600 | — | — |
| 2011-12-08 | $44.60 | $59.18 | 6,100 | — | — |
| 2011-12-07 | $45.95 | $60.97 | 13,200 | — | — |
| 2011-12-06 | $45.52 | $60.40 | 6,800 | — | — |
| 2011-12-05 | $46.00 | $61.03 | 16,600 | — | — |
| 2011-12-02 | $45.50 | $60.37 | 700 | — | — |
| 2011-12-01 | $46.10 | $61.17 | 4,900 | — | — |
| 2011-11-30 | $47.01 | $62.37 | 4,800 | — | — |
| 2011-11-29 | $44.20 | $58.65 | 10,300 | — | — |
| 2011-11-28 | $42.85 | $56.85 | 23,500 | — | — |
| 2011-11-25 | $45.11 | $59.85 | 2,600 | — | — |
| 2011-11-23 | $45.32 | $60.13 | 6,900 | — | — |
| 2011-11-22 | $46.10 | $61.17 | 5,200 | — | — |
| 2011-11-21 | $46.16 | $61.25 | 6,200 | — | — |
| 2011-11-18 | $47.25 | $62.69 | 3,400 | — | — |
| 2011-11-17 | $47.00 | $62.36 | 8,200 | — | — |
| 2011-11-16 | $47.26 | $62.71 | 5,400 | — | — |
| 2011-11-15 | $47.70 | $63.29 | 5,100 | — | — |
| 2011-11-14 | $47.20 | $62.63 | 5,500 | — | — |
| 2011-11-11 | $48.05 | $63.75 | 17,500 | — | — |
| 2011-11-10 | $47.52 | $63.05 | 5,600 | — | — |
| 2011-11-09 | $47.02 | $62.39 | 6,200 | — | — |
| 2011-11-08 | $48.15 | $63.89 | 11,700 | — | — |
| 2011-11-07 | $47.95 | $63.62 | 2,800 | — | — |
| 2011-11-04 | $45.88 | $60.87 | 2,400 | — | — |
| 2011-11-03 | $44.80 | $59.44 | 20,400 | — | — |
| 2011-11-02 | $44.00 | $58.38 | 6,700 | — | — |
| 2011-11-01 | $43.25 | $57.38 | 21,500 | — | — |
| 2011-10-31 | $45.60 | $60.50 | 12,200 | — | — |
| 2011-10-28 | $47.03 | $62.40 | 7,500 | — | — |
| 2011-10-27 | $47.50 | $63.02 | 14,100 | — | — |
| 2011-10-26 | $46.00 | $61.03 | 19,900 | — | — |
| 2011-10-25 | $46.00 | $61.03 | 17,300 | — | — |
| 2011-10-24 | $47.05 | $62.43 | 9,500 | — | — |
| 2011-10-21 | $46.20 | $61.30 | 7,300 | — | — |
| 2011-10-20 | $45.30 | $60.10 | 3,400 | — | — |
| 2011-10-19 | $45.50 | $60.37 | 3,500 | — | — |
| 2011-10-18 | $46.70 | $61.96 | 4,100 | — | — |
| 2011-10-17 | $45.05 | $59.77 | 5,500 | — | — |
| 2011-10-14 | $47.27 | $62.72 | 1,300 | — | — |
| 2011-10-13 | $46.87 | $62.19 | 1,300 | — | — |
| 2011-10-12 | $47.26 | $62.71 | 12,200 | — | — |
| 2011-10-11 | $46.90 | $62.23 | 4,400 | — | — |
| 2011-10-10 | $46.75 | $62.03 | 2,000 | — | — |
| 2011-10-07 | $45.44 | $60.29 | 1,300 | — | — |
| 2011-10-06 | $46.21 | $61.31 | 800 | — | — |
| 2011-10-05 | $44.80 | $59.44 | 2,500 | — | — |
| 2011-10-04 | $43.05 | $57.12 | 3,600 | — | — |
| 2011-10-03 | $41.60 | $55.20 | 6,500 | — | — |
| 2011-09-30 | $43.00 | $57.05 | 3,900 | — | — |
| 2011-09-29 | $43.94 | $58.30 | 3,300 | — | — |
| 2011-09-28 | $43.00 | $57.05 | 5,200 | — | — |
| 2011-09-27 | $44.75 | $59.37 | 3,200 | — | — |
| 2011-09-26 | $43.62 | $57.88 | 5,000 | — | — |
| 2011-09-23 | $43.65 | $57.92 | 9,200 | — | — |
| 2011-09-22 | $43.50 | $57.72 | 12,400 | — | — |
| 2011-09-21 | $45.01 | $59.72 | 9,900 | — | — |
| 2011-09-20 | $46.82 | $62.12 | 7,500 | — | — |
| 2011-09-19 | $47.20 | $62.63 | 3,300 | — | — |
| 2011-09-16 | $47.81 | $63.44 | 2,000 | — | — |
| 2011-09-15 | $48.20 | $63.12 | 255,600 | — | — |
| 2011-09-14 | $48.01 | $62.87 | 13,000 | — | — |
| 2011-09-13 | $46.75 | $61.22 | 5,100 | — | — |
| 2011-09-12 | $46.59 | $61.01 | 8,400 | — | — |
| 2011-09-09 | $47.84 | $62.65 | 11,400 | — | — |
| 2011-09-08 | $49.16 | $64.37 | 4,100 | — | — |
| 2011-09-07 | $49.78 | $65.19 | 300 | — | — |
| 2011-09-06 | $49.00 | $64.16 | 10,200 | — | — |
| 2011-09-02 | $50.24 | $65.79 | 4,600 | — | — |
| 2011-09-01 | $50.15 | $65.67 | 36,300 | — | — |
| 2011-08-31 | $55.03 | $72.06 | 2,200 | — | — |
| 2011-08-30 | $54.10 | $70.84 | 2,800 | — | — |
| 2011-08-29 | $54.12 | $70.87 | 2,900 | — | — |
| 2011-08-26 | $51.90 | $67.96 | 6,800 | — | — |
| 2011-08-25 | $51.75 | $67.77 | 1,900 | — | — |
| 2011-08-24 | $53.00 | $69.40 | 3,700 | — | — |
| 2011-08-23 | $52.50 | $68.75 | 4,200 | — | — |
| 2011-08-22 | $51.10 | $66.91 | 4,600 | — | — |
| 2011-08-19 | $50.99 | $66.77 | 3,400 | — | — |
| 2011-08-18 | $51.11 | $66.93 | 6,600 | — | — |
| 2011-08-17 | $54.44 | $71.29 | 400 | — | — |
| 2011-08-16 | $54.12 | $70.87 | 1,700 | — | — |
| 2011-08-15 | $54.45 | $71.30 | 700 | — | — |
| 2011-08-12 | $53.41 | $69.94 | 4,000 | — | — |
| 2011-08-11 | $53.10 | $69.53 | 3,700 | — | — |
| 2011-08-10 | $50.78 | $66.49 | 5,500 | — | — |
| 2011-08-09 | $50.84 | $66.57 | 10,600 | — | — |
| 2011-08-08 | $49.10 | $64.30 | 22,600 | — | — |
| 2011-08-05 | $52.41 | $68.63 | 11,100 | — | — |
| 2011-08-04 | $54.00 | $70.71 | 23,900 | — | — |
| 2011-08-03 | $55.72 | $72.96 | 14,700 | — | — |
| 2011-08-02 | $55.68 | $72.91 | 9,300 | — | — |
| 2011-08-01 | $57.38 | $75.14 | 6,000 | — | — |
| 2011-07-29 | $58.33 | $76.38 | 1,300 | — | — |
| 2011-07-28 | $58.52 | $76.63 | 7,700 | — | — |
| 2011-07-27 | $59.39 | $77.77 | 4,400 | — | — |
| 2011-07-26 | $60.57 | $79.31 | 6,400 | — | — |
| 2011-07-25 | $61.24 | $80.19 | 8,000 | — | — |
| 2011-07-22 | $61.03 | $79.92 | 4,900 | — | — |
| 2011-07-21 | $60.83 | $79.66 | 3,500 | — | — |
| 2011-07-20 | $60.15 | $78.76 | 7,100 | — | — |
| 2011-07-19 | $59.95 | $78.50 | 10,400 | — | — |
| 2011-07-18 | $59.79 | $78.29 | 7,600 | — | — |
| 2011-07-15 | $60.57 | $79.31 | 4,500 | — | — |
| 2011-07-14 | $60.35 | $79.03 | 6,900 | — | — |
| 2011-07-13 | $61.09 | $80.00 | 9,300 | — | — |
| 2011-07-12 | $60.80 | $79.62 | 7,000 | — | — |
| 2011-07-11 | $60.94 | $79.80 | 1,500 | — | — |
| 2011-07-08 | $61.69 | $80.78 | 4,600 | — | — |
| 2011-07-07 | $62.45 | $81.78 | 13,700 | — | — |
| 2011-07-06 | $62.09 | $81.31 | 12,600 | — | — |
| 2011-07-05 | $61.00 | $79.88 | 10,100 | — | — |
| 2011-07-01 | $60.86 | $79.69 | 2,900 | — | — |
| 2011-06-30 | $60.25 | $78.90 | 27,200 | — | — |
| 2011-06-29 | $59.91 | $78.45 | 6,600 | — | — |
| 2011-06-28 | $59.20 | $77.52 | 9,200 | — | — |
| 2011-06-27 | $59.35 | $77.72 | 3,200 | — | — |
| 2011-06-24 | $59.15 | $77.46 | 5,600 | — | — |
| 2011-06-23 | $59.84 | $78.36 | 7,600 | — | — |
| 2011-06-22 | $60.32 | $78.99 | 7,500 | — | — |
| 2011-06-21 | $59.87 | $78.40 | 6,100 | — | — |
| 2011-06-20 | $58.85 | $77.06 | 10,600 | — | — |
| 2011-06-17 | $58.28 | $76.32 | 5,100 | — | — |
| 2011-06-16 | $58.28 | $76.32 | 9,200 | — | — |
| 2011-06-15 | $58.86 | $76.25 | 19,500 | — | — |
| 2011-06-14 | $60.44 | $78.30 | 10,200 | — | — |
| 2011-06-13 | $61.63 | $79.84 | 24,800 | — | — |
| 2011-06-10 | $60.48 | $78.35 | 7,600 | — | — |
| 2011-06-09 | $61.65 | $79.86 | 21,600 | — | — |
| 2011-06-08 | $59.40 | $76.95 | 5,000 | — | — |
| 2011-06-07 | $59.92 | $77.62 | 9,600 | — | — |
| 2011-06-06 | $59.03 | $76.47 | 5,900 | — | — |
| 2011-06-03 | $59.35 | $76.89 | 6,900 | — | — |
| 2011-06-02 | $59.91 | $77.61 | 6,000 | — | — |
| 2011-06-01 | $60.30 | $78.12 | 20,400 | — | — |
| 2011-05-31 | $61.51 | $79.68 | 7,300 | — | — |
| 2011-05-27 | $60.25 | $78.05 | 3,200 | — | — |
| 2011-05-26 | $59.67 | $77.30 | 3,900 | — | — |
| 2011-05-25 | $59.10 | $76.56 | 8,800 | — | — |
| 2011-05-24 | $58.60 | $75.91 | 7,800 | — | — |
| 2011-05-23 | $59.12 | $76.59 | 3,500 | — | — |
| 2011-05-20 | $60.35 | $78.18 | 5,000 | — | — |
| 2011-05-19 | $60.35 | $78.18 | 9,200 | — | — |
| 2011-05-18 | $59.94 | $77.65 | 7,500 | — | — |
| 2011-05-17 | $59.31 | $76.83 | 700 | — | — |
| 2011-05-16 | $59.10 | $76.56 | 2,400 | — | — |
| 2011-05-13 | $58.76 | $76.12 | 6,000 | — | — |
| 2011-05-12 | $59.65 | $77.27 | 900 | — | — |
| 2011-05-11 | $59.09 | $76.55 | 4,100 | — | — |
| 2011-05-10 | $59.40 | $76.95 | 6,800 | — | — |
| 2011-05-09 | $58.70 | $76.04 | 9,300 | — | — |
| 2011-05-06 | $58.30 | $75.53 | 4,300 | — | — |
| 2011-05-05 | $58.00 | $75.14 | 7,700 | — | — |
| 2011-05-04 | $58.51 | $75.80 | 3,600 | — | — |
| 2011-05-03 | $58.59 | $75.90 | 11,000 | — | — |
| 2011-05-02 | $58.32 | $75.55 | 7,600 | — | — |
| 2011-04-29 | $58.21 | $75.41 | 12,000 | — | — |
| 2011-04-28 | $58.53 | $75.82 | 9,300 | — | — |
| 2011-04-27 | $58.49 | $75.77 | 16,700 | — | — |
| 2011-04-26 | $58.11 | $75.28 | 13,800 | — | — |
| 2011-04-25 | $58.80 | $76.17 | 11,300 | — | — |
| 2011-04-21 | $59.04 | $76.48 | 9,800 | — | — |
| 2011-04-20 | $59.00 | $76.43 | 9,400 | — | — |
| 2011-04-19 | $58.73 | $76.08 | 14,400 | — | — |
| 2011-04-18 | $59.01 | $76.44 | 9,500 | — | — |
| 2011-04-15 | $59.87 | $77.56 | 16,800 | — | — |
| 2011-04-14 | $59.65 | $77.27 | 3,900 | — | — |
| 2011-04-13 | $59.69 | $77.33 | 3,700 | — | — |
| 2011-04-12 | $59.86 | $77.55 | 8,000 | — | — |
| 2011-04-11 | $60.69 | $78.62 | 11,600 | — | — |
| 2011-04-08 | $61.08 | $79.13 | 9,200 | — | — |
| 2011-04-07 | $61.75 | $79.99 | 9,900 | — | — |
| 2011-04-06 | $62.05 | $80.38 | 18,000 | — | — |
| 2011-04-05 | $62.08 | $80.42 | 27,800 | — | — |
| 2011-04-04 | $62.02 | $80.34 | 16,300 | — | — |
| 2011-04-01 | $61.99 | $80.31 | 13,000 | — | — |
| 2011-03-31 | $61.60 | $79.80 | 10,700 | — | — |
| 2011-03-30 | $61.58 | $79.77 | 12,600 | — | — |
| 2011-03-29 | $61.55 | $79.74 | 14,000 | — | — |
| 2011-03-28 | $61.45 | $79.61 | 20,600 | — | — |
| 2011-03-25 | $61.28 | $79.39 | 23,400 | — | — |
| 2011-03-24 | $61.25 | $79.35 | 7,600 | — | — |
| 2011-03-23 | $61.36 | $79.49 | 21,700 | — | — |
| 2011-03-22 | $61.20 | $79.28 | 14,500 | — | — |
| 2011-03-21 | $61.10 | $79.15 | 27,200 | — | — |
| 2011-03-18 | $60.30 | $78.12 | 9,000 | — | — |
| 2011-03-17 | $59.40 | $76.95 | 6,000 | — | — |
| 2011-03-16 | $59.95 | $76.85 | 4,200 | — | — |
| 2011-03-15 | $59.55 | $76.33 | 4,400 | — | — |
| 2011-03-14 | $59.90 | $76.78 | 6,900 | — | — |
| 2011-03-11 | $60.00 | $76.91 | 3,100 | — | — |
| 2011-03-10 | $60.05 | $76.97 | 8,300 | — | — |
| 2011-03-09 | $61.05 | $78.26 | 10,000 | — | — |
| 2011-03-08 | $61.31 | $78.59 | 16,400 | — | — |
| 2011-03-07 | $60.40 | $77.42 | 9,500 | — | — |
| 2011-03-04 | $60.90 | $78.06 | 7,600 | — | — |
| 2011-03-03 | $61.30 | $78.58 | 34,400 | — | — |
| 2011-03-02 | $62.25 | $79.79 | 24,400 | — | — |
| 2011-03-01 | $61.50 | $78.83 | 3,100 | — | — |
| 2011-02-28 | $62.10 | $79.60 | 6,800 | — | — |
| 2011-02-25 | $61.73 | $79.13 | 8,100 | — | — |
| 2011-02-24 | $61.18 | $78.42 | 8,600 | — | — |
| 2011-02-23 | $61.15 | $78.38 | 4,900 | — | — |
| 2011-02-22 | $60.88 | $78.04 | 11,700 | — | — |
| 2011-02-18 | $62.48 | $80.09 | 3,400 | — | — |
| 2011-02-17 | $62.85 | $80.56 | 4,100 | — | — |
| 2011-02-16 | $62.60 | $80.24 | 3,700 | — | — |
| 2011-02-15 | $62.26 | $79.81 | 6,100 | — | — |
| 2011-02-14 | $62.40 | $79.99 | 8,400 | — | — |
| 2011-02-11 | $62.59 | $80.23 | 2,900 | — | — |
| 2011-02-10 | $62.42 | $80.01 | 2,500 | — | — |
| 2011-02-09 | $62.46 | $80.06 | 5,500 | — | — |
| 2011-02-08 | $62.35 | $79.92 | 14,100 | — | — |
| 2011-02-07 | $62.36 | $79.94 | 8,400 | — | — |
| 2011-02-04 | $61.99 | $79.46 | 9,800 | — | — |
| 2011-02-03 | $62.25 | $79.79 | 16,000 | — | — |
| 2011-02-02 | $62.04 | $79.53 | 39,200 | — | — |
| 2011-02-01 | $62.25 | $79.79 | 22,600 | — | — |
| 2011-01-31 | $60.45 | $77.49 | 15,200 | — | — |
| 2011-01-28 | $60.75 | $77.87 | 14,700 | — | — |
| 2011-01-27 | $61.75 | $79.15 | 11,200 | — | — |
| 2011-01-26 | $61.50 | $78.83 | 12,000 | — | — |
| 2011-01-25 | $61.59 | $78.95 | 11,300 | — | — |
| 2011-01-24 | $61.50 | $78.83 | 16,000 | — | — |
| 2011-01-21 | $61.00 | $78.19 | 2,100 | — | — |
| 2011-01-20 | $61.33 | $78.62 | 2,000 | — | — |
| 2011-01-19 | $61.00 | $78.19 | 2,900 | — | — |
| 2011-01-18 | $61.04 | $78.24 | 12,600 | — | — |
| 2011-01-14 | $60.93 | $78.10 | 3,600 | — | — |
| 2011-01-13 | $61.00 | $78.19 | 2,000 | — | — |
| 2011-01-12 | $61.00 | $78.19 | 9,400 | — | — |
| 2011-01-11 | $60.95 | $78.13 | 10,100 | — | — |
| 2011-01-10 | $60.75 | $77.87 | 8,300 | — | — |
| 2011-01-07 | $61.49 | $78.82 | 11,600 | — | — |
| 2011-01-06 | $61.43 | $78.74 | 1,800 | — | — |
| 2011-01-05 | $61.90 | $79.35 | 3,100 | — | — |
| 2011-01-04 | $61.45 | $78.77 | 2,500 | — | — |
| 2011-01-03 | $61.20 | $78.45 | 3,000 | — | — |