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
- 1996-02-28 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 | $45.55 | $63.22 | 104,300 | — | — |
| 2011-12-29 | $45.42 | $63.03 | 83,800 | — | — |
| 2011-12-28 | $44.65 | $61.97 | 100,200 | — | — |
| 2011-12-27 | $45.43 | $63.05 | 58,300 | — | — |
| 2011-12-23 | $45.80 | $63.56 | 80,000 | — | — |
| 2011-12-22 | $45.42 | $63.03 | 136,200 | — | — |
| 2011-12-21 | $44.66 | $61.98 | 178,700 | — | — |
| 2011-12-20 | $44.53 | $61.80 | 157,300 | — | — |
| 2011-12-19 | $42.76 | $59.34 | 383,900 | — | — |
| 2011-12-16 | $43.47 | $60.33 | 383,500 | — | — |
| 2011-12-15 | $43.16 | $59.32 | 121,200 | — | — |
| 2011-12-14 | $42.93 | $59.00 | 193,200 | — | — |
| 2011-12-13 | $43.46 | $59.73 | 149,100 | — | — |
| 2011-12-12 | $44.23 | $60.79 | 203,100 | — | — |
| 2011-12-09 | $45.92 | $63.11 | 240,000 | — | — |
| 2011-12-08 | $44.73 | $61.47 | 285,500 | — | — |
| 2011-12-07 | $46.39 | $63.75 | 167,500 | — | — |
| 2011-12-06 | $46.18 | $63.47 | 118,200 | — | — |
| 2011-12-05 | $46.44 | $63.82 | 277,600 | — | — |
| 2011-12-02 | $45.00 | $61.84 | 419,200 | — | — |
| 2011-12-01 | $45.63 | $62.71 | 197,900 | — | — |
| 2011-11-30 | $46.62 | $64.07 | 289,900 | — | — |
| 2011-11-29 | $43.45 | $59.71 | 281,000 | — | — |
| 2011-11-28 | $42.33 | $58.17 | 1,114,500 | — | — |
| 2011-11-25 | $44.61 | $61.31 | 58,800 | — | — |
| 2011-11-23 | $44.32 | $60.91 | 136,200 | — | — |
| 2011-11-22 | $45.63 | $62.71 | 159,700 | — | — |
| 2011-11-21 | $45.90 | $63.08 | 114,000 | — | — |
| 2011-11-18 | $47.00 | $64.59 | 314,300 | — | — |
| 2011-11-17 | $46.93 | $64.50 | 220,100 | — | — |
| 2011-11-16 | $47.51 | $65.29 | 201,300 | — | — |
| 2011-11-15 | $48.06 | $66.05 | 75,200 | — | — |
| 2011-11-14 | $47.71 | $65.57 | 177,300 | — | — |
| 2011-11-11 | $48.81 | $67.08 | 118,800 | — | — |
| 2011-11-10 | $47.89 | $65.82 | 118,300 | — | — |
| 2011-11-09 | $47.27 | $64.96 | 509,100 | — | — |
| 2011-11-08 | $48.55 | $66.72 | 313,800 | — | — |
| 2011-11-07 | $47.26 | $64.95 | 310,000 | — | — |
| 2011-11-04 | $46.08 | $63.33 | 169,100 | — | — |
| 2011-11-03 | $44.75 | $61.50 | 229,900 | — | — |
| 2011-11-02 | $43.55 | $59.85 | 148,800 | — | — |
| 2011-11-01 | $42.66 | $58.63 | 313,200 | — | — |
| 2011-10-31 | $44.78 | $61.54 | 238,500 | — | — |
| 2011-10-28 | $46.74 | $64.24 | 241,700 | — | — |
| 2011-10-27 | $47.48 | $65.25 | 580,500 | — | — |
| 2011-10-26 | $45.64 | $62.72 | 165,200 | — | — |
| 2011-10-25 | $45.48 | $62.50 | 89,200 | — | — |
| 2011-10-24 | $46.49 | $63.89 | 236,700 | — | — |
| 2011-10-21 | $46.00 | $63.22 | 120,600 | — | — |
| 2011-10-20 | $45.19 | $62.11 | 112,200 | — | — |
| 2011-10-19 | $45.23 | $62.16 | 104,000 | — | — |
| 2011-10-18 | $46.00 | $63.22 | 227,500 | — | — |
| 2011-10-17 | $45.27 | $62.22 | 178,200 | — | — |
| 2011-10-14 | $47.07 | $64.69 | 128,500 | — | — |
| 2011-10-13 | $47.03 | $64.63 | 117,600 | — | — |
| 2011-10-12 | $47.49 | $65.27 | 124,400 | — | — |
| 2011-10-11 | $46.62 | $64.07 | 110,900 | — | — |
| 2011-10-10 | $46.98 | $64.57 | 112,400 | — | — |
| 2011-10-07 | $45.26 | $62.20 | 121,100 | — | — |
| 2011-10-06 | $46.27 | $63.59 | 173,000 | — | — |
| 2011-10-05 | $44.90 | $61.71 | 409,200 | — | — |
| 2011-10-04 | $43.65 | $59.99 | 413,200 | — | — |
| 2011-10-03 | $41.65 | $57.24 | 356,000 | — | — |
| 2011-09-30 | $42.89 | $58.94 | 214,400 | — | — |
| 2011-09-29 | $44.45 | $61.09 | 179,500 | — | — |
| 2011-09-28 | $43.51 | $59.80 | 287,500 | — | — |
| 2011-09-27 | $45.27 | $62.22 | 148,300 | — | — |
| 2011-09-26 | $44.04 | $60.52 | 130,000 | — | — |
| 2011-09-23 | $43.60 | $59.92 | 124,000 | — | — |
| 2011-09-22 | $43.27 | $59.47 | 219,400 | — | — |
| 2011-09-21 | $45.28 | $62.23 | 117,900 | — | — |
| 2011-09-20 | $47.32 | $65.03 | 318,200 | — | — |
| 2011-09-19 | $47.28 | $64.98 | 261,700 | — | — |
| 2011-09-16 | $48.08 | $66.08 | 581,000 | — | — |
| 2011-09-15 | $48.67 | $66.31 | 271,600 | — | — |
| 2011-09-14 | $47.75 | $65.06 | 252,100 | — | — |
| 2011-09-13 | $46.55 | $63.42 | 383,600 | — | — |
| 2011-09-12 | $46.36 | $63.16 | 452,100 | — | — |
| 2011-09-09 | $47.38 | $64.55 | 308,000 | — | — |
| 2011-09-08 | $49.43 | $67.35 | 258,200 | — | — |
| 2011-09-07 | $50.24 | $68.45 | 287,200 | — | — |
| 2011-09-06 | $49.60 | $67.58 | 382,100 | — | — |
| 2011-09-02 | $50.04 | $68.18 | 460,400 | — | — |
| 2011-09-01 | $50.12 | $68.29 | 1,192,400 | — | — |
| 2011-08-31 | $55.86 | $76.11 | 322,900 | — | — |
| 2011-08-30 | $54.93 | $74.84 | 267,500 | — | — |
| 2011-08-29 | $55.69 | $75.88 | 145,900 | — | — |
| 2011-08-26 | $53.35 | $72.69 | 180,300 | — | — |
| 2011-08-25 | $52.46 | $71.47 | 157,000 | — | — |
| 2011-08-24 | $53.89 | $73.42 | 109,600 | — | — |
| 2011-08-23 | $53.47 | $72.85 | 85,000 | — | — |
| 2011-08-22 | $51.77 | $70.53 | 85,500 | — | — |
| 2011-08-19 | $51.35 | $69.96 | 69,400 | — | — |
| 2011-08-18 | $52.31 | $71.27 | 95,200 | — | — |
| 2011-08-17 | $55.49 | $75.60 | 128,000 | — | — |
| 2011-08-16 | $55.33 | $75.38 | 71,900 | — | — |
| 2011-08-15 | $56.07 | $76.39 | 80,400 | — | — |
| 2011-08-12 | $54.81 | $74.68 | 175,000 | — | — |
| 2011-08-11 | $54.14 | $73.76 | 178,700 | — | — |
| 2011-08-10 | $51.50 | $70.17 | 246,100 | — | — |
| 2011-08-09 | $52.55 | $71.60 | 192,800 | — | — |
| 2011-08-08 | $49.24 | $67.09 | 237,600 | — | — |
| 2011-08-05 | $53.65 | $73.10 | 224,800 | — | — |
| 2011-08-04 | $54.87 | $74.76 | 239,400 | — | — |
| 2011-08-03 | $57.43 | $78.25 | 305,700 | — | — |
| 2011-08-02 | $57.76 | $78.70 | 240,600 | — | — |
| 2011-08-01 | $60.06 | $81.83 | 245,900 | — | — |
| 2011-07-29 | $61.05 | $83.18 | 148,800 | — | — |
| 2011-07-28 | $61.48 | $83.76 | 116,200 | — | — |
| 2011-07-27 | $62.26 | $84.83 | 241,700 | — | — |
| 2011-07-26 | $63.41 | $86.39 | 99,100 | — | — |
| 2011-07-25 | $64.23 | $87.51 | 93,800 | — | — |
| 2011-07-22 | $64.19 | $87.46 | 56,700 | — | — |
| 2011-07-21 | $64.12 | $87.36 | 203,300 | — | — |
| 2011-07-20 | $63.49 | $86.50 | 195,700 | — | — |
| 2011-07-19 | $63.59 | $86.64 | 107,300 | — | — |
| 2011-07-18 | $63.37 | $86.34 | 70,900 | — | — |
| 2011-07-15 | $64.80 | $88.29 | 130,600 | — | — |
| 2011-07-14 | $64.36 | $87.69 | 84,400 | — | — |
| 2011-07-13 | $65.45 | $89.17 | 94,100 | — | — |
| 2011-07-12 | $65.31 | $88.98 | 74,300 | — | — |
| 2011-07-11 | $65.77 | $89.61 | 105,800 | — | — |
| 2011-07-08 | $66.09 | $90.04 | 138,100 | — | — |
| 2011-07-07 | $66.88 | $91.12 | 90,200 | — | — |
| 2011-07-06 | $66.70 | $90.88 | 119,000 | — | — |
| 2011-07-05 | $66.22 | $90.22 | 95,100 | — | — |
| 2011-07-01 | $65.76 | $89.60 | 103,800 | — | — |
| 2011-06-30 | $65.03 | $88.60 | 114,400 | — | — |
| 2011-06-29 | $64.42 | $87.77 | 89,400 | — | — |
| 2011-06-28 | $64.11 | $87.35 | 131,900 | — | — |
| 2011-06-27 | $64.14 | $87.39 | 102,700 | — | — |
| 2011-06-24 | $64.00 | $87.20 | 193,300 | — | — |
| 2011-06-23 | $64.74 | $88.21 | 96,800 | — | — |
| 2011-06-22 | $64.77 | $88.25 | 160,600 | — | — |
| 2011-06-21 | $64.48 | $87.85 | 122,000 | — | — |
| 2011-06-20 | $63.63 | $86.69 | 106,500 | — | — |
| 2011-06-17 | $63.15 | $86.04 | 202,000 | — | — |
| 2011-06-16 | $63.40 | $86.38 | 135,700 | — | — |
| 2011-06-15 | $63.90 | $86.49 | 218,700 | — | — |
| 2011-06-14 | $65.51 | $88.67 | 268,300 | — | — |
| 2011-06-13 | $67.04 | $90.74 | 261,200 | — | — |
| 2011-06-10 | $65.31 | $88.40 | 115,900 | — | — |
| 2011-06-09 | $66.56 | $90.09 | 222,900 | — | — |
| 2011-06-08 | $64.24 | $86.95 | 135,000 | — | — |
| 2011-06-07 | $64.68 | $87.54 | 170,200 | — | — |
| 2011-06-06 | $63.79 | $86.34 | 131,600 | — | — |
| 2011-06-03 | $63.98 | $86.60 | 107,100 | — | — |
| 2011-06-02 | $64.74 | $87.63 | 111,100 | — | — |
| 2011-06-01 | $65.01 | $87.99 | 155,900 | — | — |
| 2011-05-31 | $66.12 | $89.49 | 223,300 | — | — |
| 2011-05-27 | $64.83 | $87.75 | 70,400 | — | — |
| 2011-05-26 | $64.06 | $86.71 | 67,900 | — | — |
| 2011-05-25 | $63.51 | $85.96 | 82,500 | — | — |
| 2011-05-24 | $63.18 | $85.51 | 76,300 | — | — |
| 2011-05-23 | $63.22 | $85.57 | 96,800 | — | — |
| 2011-05-20 | $64.55 | $87.37 | 122,800 | — | — |
| 2011-05-19 | $64.71 | $87.58 | 126,800 | — | — |
| 2011-05-18 | $64.04 | $86.68 | 69,500 | — | — |
| 2011-05-17 | $62.93 | $85.18 | 147,500 | — | — |
| 2011-05-16 | $62.97 | $85.23 | 164,300 | — | — |
| 2011-05-13 | $62.69 | $84.85 | 128,400 | — | — |
| 2011-05-12 | $63.23 | $85.58 | 92,000 | — | — |
| 2011-05-11 | $63.09 | $85.39 | 220,400 | — | — |
| 2011-05-10 | $63.06 | $85.35 | 72,100 | — | — |
| 2011-05-09 | $62.63 | $84.77 | 96,000 | — | — |
| 2011-05-06 | $62.08 | $84.03 | 110,000 | — | — |
| 2011-05-05 | $61.54 | $83.29 | 59,900 | — | — |
| 2011-05-04 | $62.35 | $84.39 | 106,000 | — | — |
| 2011-05-03 | $62.53 | $84.63 | 243,000 | — | — |
| 2011-05-02 | $62.46 | $84.54 | 315,800 | — | — |
| 2011-04-29 | $62.10 | $84.05 | 387,000 | — | — |
| 2011-04-28 | $61.91 | $83.80 | 148,100 | — | — |
| 2011-04-27 | $61.92 | $83.81 | 238,700 | — | — |
| 2011-04-26 | $61.79 | $83.63 | 283,400 | — | — |
| 2011-04-25 | $63.24 | $85.60 | 91,700 | — | — |
| 2011-04-21 | $63.63 | $86.12 | 37,400 | — | — |
| 2011-04-20 | $63.26 | $85.62 | 134,900 | — | — |
| 2011-04-19 | $63.40 | $85.81 | 111,700 | — | — |
| 2011-04-18 | $63.06 | $85.35 | 69,300 | — | — |
| 2011-04-15 | $64.00 | $86.62 | 109,000 | — | — |
| 2011-04-14 | $63.77 | $86.31 | 69,300 | — | — |
| 2011-04-13 | $63.75 | $86.29 | 56,300 | — | — |
| 2011-04-12 | $63.77 | $86.31 | 80,400 | — | — |
| 2011-04-11 | $64.62 | $87.46 | 111,300 | — | — |
| 2011-04-08 | $65.45 | $88.59 | 34,300 | — | — |
| 2011-04-07 | $65.82 | $89.09 | 68,000 | — | — |
| 2011-04-06 | $66.56 | $90.09 | 54,500 | — | — |
| 2011-04-05 | $66.70 | $90.28 | 91,600 | — | — |
| 2011-04-04 | $66.48 | $89.98 | 81,000 | — | — |
| 2011-04-01 | $66.16 | $89.55 | 84,200 | — | — |
| 2011-03-31 | $65.41 | $88.53 | 91,400 | — | — |
| 2011-03-30 | $64.63 | $87.48 | 115,200 | — | — |
| 2011-03-29 | $64.34 | $87.08 | 108,700 | — | — |
| 2011-03-28 | $63.98 | $86.60 | 78,400 | — | — |
| 2011-03-25 | $64.28 | $87.00 | 179,400 | — | — |
| 2011-03-24 | $64.35 | $87.10 | 120,700 | — | — |
| 2011-03-23 | $64.57 | $87.40 | 116,600 | — | — |
| 2011-03-22 | $64.40 | $87.17 | 121,300 | — | — |
| 2011-03-21 | $64.47 | $87.26 | 138,700 | — | — |
| 2011-03-18 | $63.27 | $85.64 | 171,800 | — | — |
| 2011-03-17 | $61.94 | $83.84 | 140,900 | — | — |
| 2011-03-16 | $62.21 | $83.63 | 211,500 | — | — |
| 2011-03-15 | $62.15 | $83.55 | 157,800 | — | — |
| 2011-03-14 | $62.75 | $84.36 | 128,400 | — | — |
| 2011-03-11 | $62.78 | $84.40 | 152,200 | — | — |
| 2011-03-10 | $62.65 | $84.22 | 136,400 | — | — |
| 2011-03-09 | $63.85 | $85.84 | 119,800 | — | — |
| 2011-03-08 | $63.80 | $85.77 | 83,700 | — | — |
| 2011-03-07 | $63.18 | $84.94 | 187,100 | — | — |
| 2011-03-04 | $63.80 | $85.77 | 227,600 | — | — |
| 2011-03-03 | $64.15 | $86.24 | 462,400 | — | — |
| 2011-03-02 | $65.36 | $87.87 | 225,700 | — | — |
| 2011-03-01 | $64.02 | $86.07 | 229,700 | — | — |
| 2011-02-28 | $64.66 | $86.93 | 105,700 | — | — |
| 2011-02-25 | $64.59 | $86.83 | 153,900 | — | — |
| 2011-02-24 | $63.72 | $85.66 | 181,300 | — | — |
| 2011-02-23 | $63.27 | $85.06 | 286,700 | — | — |
| 2011-02-22 | $63.20 | $84.96 | 195,700 | — | — |
| 2011-02-18 | $65.03 | $87.42 | 120,700 | — | — |
| 2011-02-17 | $65.34 | $87.84 | 99,700 | — | — |
| 2011-02-16 | $65.30 | $87.79 | 209,300 | — | — |
| 2011-02-15 | $64.81 | $87.13 | 72,200 | — | — |
| 2011-02-14 | $65.28 | $87.76 | 72,900 | — | — |
| 2011-02-11 | $64.97 | $87.34 | 91,000 | — | — |
| 2011-02-10 | $64.66 | $86.93 | 77,200 | — | — |
| 2011-02-09 | $64.58 | $86.82 | 54,600 | — | — |
| 2011-02-08 | $65.00 | $87.38 | 60,200 | — | — |
| 2011-02-07 | $65.00 | $87.38 | 64,200 | — | — |
| 2011-02-04 | $64.67 | $86.94 | 39,900 | — | — |
| 2011-02-03 | $64.72 | $87.01 | 70,200 | — | — |
| 2011-02-02 | $64.37 | $86.54 | 61,500 | — | — |
| 2011-02-01 | $64.81 | $87.13 | 89,500 | — | — |
| 2011-01-31 | $63.05 | $84.76 | 128,600 | — | — |
| 2011-01-28 | $63.23 | $85.00 | 69,000 | — | — |
| 2011-01-27 | $64.68 | $86.95 | 129,200 | — | — |
| 2011-01-26 | $64.45 | $86.64 | 144,400 | — | — |
| 2011-01-25 | $64.50 | $86.71 | 194,000 | — | — |
| 2011-01-24 | $64.08 | $86.15 | 127,100 | — | — |
| 2011-01-21 | $63.03 | $84.74 | 162,300 | — | — |
| 2011-01-20 | $62.77 | $84.39 | 88,900 | — | — |
| 2011-01-19 | $63.06 | $84.78 | 104,100 | — | — |
| 2011-01-18 | $63.66 | $85.58 | 159,900 | — | — |
| 2011-01-14 | $62.70 | $84.29 | 53,700 | — | — |
| 2011-01-13 | $62.81 | $84.44 | 36,000 | — | — |
| 2011-01-12 | $62.98 | $84.67 | 74,800 | — | — |
| 2011-01-11 | $62.73 | $84.33 | 83,800 | — | — |
| 2011-01-10 | $61.79 | $83.07 | 137,900 | — | — |
| 2011-01-07 | $62.00 | $83.35 | 100,400 | — | — |
| 2011-01-06 | $62.13 | $83.53 | 97,300 | — | — |
| 2011-01-05 | $62.25 | $83.69 | 170,400 | — | — |
| 2011-01-04 | $61.88 | $83.19 | 169,400 | — | — |
| 2011-01-03 | $61.78 | $83.05 | 295,400 | — | — |