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
- 2010-11-05 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 | $42.11 | $42.11 | 189,135 | — | — |
| 2011-12-29 | $42.35 | $42.35 | 80,563 | — | — |
| 2011-12-28 | $42.36 | $42.36 | 102,697 | — | — |
| 2011-12-27 | $42.92 | $42.92 | 114,341 | — | — |
| 2011-12-23 | $42.55 | $42.55 | 104,585 | — | — |
| 2011-12-22 | $42.55 | $42.55 | 137,314 | — | — |
| 2011-12-21 | $41.94 | $41.94 | 114,970 | — | — |
| 2011-12-20 | $42.23 | $42.23 | 193,331 | — | — |
| 2011-12-19 | $41.61 | $41.61 | 157,770 | — | — |
| 2011-12-16 | $42.45 | $42.45 | 150,427 | — | — |
| 2011-12-15 | $42.99 | $42.99 | 163,539 | — | — |
| 2011-12-14 | $43.75 | $43.75 | 116,229 | — | — |
| 2011-12-13 | $45.38 | $45.38 | 183,575 | — | — |
| 2011-12-12 | $46.17 | $46.17 | 232,983 | — | — |
| 2011-12-09 | $45.94 | $45.94 | 234,556 | — | — |
| 2011-12-08 | $45.09 | $45.09 | 103,851 | — | — |
| 2011-12-07 | $47.23 | $47.23 | 149,902 | — | — |
| 2011-12-06 | $45.76 | $45.76 | 181,687 | — | — |
| 2011-12-05 | $44.47 | $44.47 | 101,648 | — | — |
| 2011-12-02 | $42.76 | $42.76 | 86,018 | — | — |
| 2011-12-01 | $42.63 | $42.63 | 133,223 | — | — |
| 2011-11-30 | $44.03 | $44.03 | 230,885 | — | — |
| 2011-11-29 | $41.56 | $41.56 | 89,060 | — | — |
| 2011-11-28 | $43.43 | $43.43 | 116,124 | — | — |
| 2011-11-25 | $42.19 | $42.19 | 41,645 | — | — |
| 2011-11-23 | $42.23 | $42.23 | 116,124 | — | — |
| 2011-11-22 | $42.87 | $42.87 | 150,846 | — | — |
| 2011-11-21 | $42.80 | $42.80 | 164,588 | — | — |
| 2011-11-18 | $42.76 | $42.76 | 99,340 | — | — |
| 2011-11-17 | $42.70 | $42.70 | 103,536 | — | — |
| 2011-11-16 | $43.52 | $43.52 | 136,370 | — | — |
| 2011-11-15 | $44.32 | $44.32 | 110,040 | — | — |
| 2011-11-14 | $44.68 | $44.68 | 122,313 | — | — |
| 2011-11-11 | $45.00 | $45.00 | 145,182 | — | — |
| 2011-11-10 | $43.89 | $43.89 | 93,571 | — | — |
| 2011-11-09 | $43.17 | $43.17 | 132,069 | — | — |
| 2011-11-08 | $44.64 | $44.64 | 106,788 | — | — |
| 2011-11-07 | $44.65 | $44.65 | 51,506 | — | — |
| 2011-11-04 | $44.70 | $44.70 | 196,583 | — | — |
| 2011-11-03 | $43.85 | $43.85 | 108,152 | — | — |
| 2011-11-02 | $43.81 | $43.81 | 110,250 | — | — |
| 2011-11-01 | $43.32 | $43.32 | 141,825 | — | — |
| 2011-10-31 | $45.74 | $45.74 | 170,358 | — | — |
| 2011-10-28 | $46.98 | $46.98 | 89,480 | — | — |
| 2011-10-27 | $46.71 | $46.71 | 149,587 | — | — |
| 2011-10-26 | $44.26 | $44.26 | 101,124 | — | — |
| 2011-10-25 | $44.18 | $44.18 | 76,997 | — | — |
| 2011-10-24 | $45.61 | $45.61 | 98,501 | — | — |
| 2011-10-21 | $44.35 | $44.35 | 115,075 | — | — |
| 2011-10-20 | $42.90 | $42.90 | 75,738 | — | — |
| 2011-10-19 | $42.07 | $42.07 | 108,572 | — | — |
| 2011-10-18 | $43.28 | $43.28 | 187,876 | — | — |
| 2011-10-17 | $42.10 | $42.10 | 221,759 | — | — |
| 2011-10-14 | $42.28 | $42.28 | 226,899 | — | — |
| 2011-10-13 | $40.04 | $40.04 | 71,542 | — | — |
| 2011-10-12 | $40.83 | $40.83 | 68,814 | — | — |
| 2011-10-11 | $40.19 | $40.19 | 93,466 | — | — |
| 2011-10-10 | $41.42 | $41.42 | 232,353 | — | — |
| 2011-10-07 | $38.20 | $38.20 | 186,932 | — | — |
| 2011-10-06 | $39.42 | $39.42 | 138,468 | — | — |
| 2011-10-05 | $37.25 | $37.25 | 266,236 | — | — |
| 2011-10-04 | $35.57 | $35.57 | 490,512 | — | — |
| 2011-10-03 | $36.25 | $36.25 | 315,644 | — | — |
| 2011-09-30 | $40.13 | $40.13 | 326,344 | — | — |
| 2011-09-29 | $42.31 | $42.31 | 177,596 | — | — |
| 2011-09-28 | $40.65 | $40.65 | 145,077 | — | — |
| 2011-09-27 | $41.76 | $41.76 | 106,369 | — | — |
| 2011-09-26 | $41.54 | $41.54 | 99,131 | — | — |
| 2011-09-23 | $40.43 | $40.43 | 107,418 | — | — |
| 2011-09-22 | $40.18 | $40.18 | 297,287 | — | — |
| 2011-09-21 | $43.37 | $43.37 | 202,772 | — | — |
| 2011-09-20 | $44.65 | $44.65 | 109,935 | — | — |
| 2011-09-19 | $45.05 | $45.05 | 121,474 | — | — |
| 2011-09-16 | $44.91 | $44.91 | 446,140 | — | — |
| 2011-09-15 | $45.39 | $45.39 | 131,125 | — | — |
| 2011-09-14 | $44.69 | $44.69 | 165,952 | — | — |
| 2011-09-13 | $45.39 | $45.39 | 134,587 | — | — |
| 2011-09-12 | $44.33 | $44.33 | 194,799 | — | — |
| 2011-09-09 | $46.06 | $46.06 | 126,195 | — | — |
| 2011-09-08 | $47.39 | $47.39 | 143,084 | — | — |
| 2011-09-07 | $47.62 | $47.62 | 102,382 | — | — |
| 2011-09-06 | $47.03 | $47.03 | 165,952 | — | — |
| 2011-09-02 | $47.33 | $47.33 | 115,390 | — | — |
| 2011-09-01 | $48.67 | $48.67 | 142,559 | — | — |
| 2011-08-31 | $51.56 | $51.56 | 176,442 | — | — |
| 2011-08-30 | $50.73 | $50.73 | 72,171 | — | — |
| 2011-08-29 | $50.62 | $50.62 | 105,634 | — | — |
| 2011-08-26 | $47.86 | $47.86 | 108,047 | — | — |
| 2011-08-25 | $47.92 | $47.92 | 139,937 | — | — |
| 2011-08-24 | $50.57 | $50.57 | 125,565 | — | — |
| 2011-08-23 | $49.47 | $49.47 | 191,443 | — | — |
| 2011-08-22 | $47.51 | $47.51 | 121,894 | — | — |
| 2011-08-19 | $47.84 | $47.84 | 168,365 | — | — |
| 2011-08-18 | $48.33 | $48.33 | 442,258 | — | — |
| 2011-08-17 | $53.03 | $53.03 | 128,188 | — | — |
| 2011-08-16 | $52.97 | $52.97 | 180,533 | — | — |
| 2011-08-15 | $53.21 | $53.21 | 166,476 | — | — |
| 2011-08-12 | $49.78 | $49.78 | 302,322 | — | — |
| 2011-08-11 | $52.97 | $52.97 | 283,545 | — | — |
| 2011-08-10 | $49.91 | $49.91 | 408,795 | — | — |
| 2011-08-09 | $47.75 | $47.75 | 445,196 | — | — |
| 2011-08-08 | $43.22 | $43.22 | 558,068 | — | — |
| 2011-08-05 | $49.86 | $49.86 | 538,137 | — | — |
| 2011-08-04 | $50.05 | $50.05 | 530,165 | — | — |
| 2011-08-03 | $52.72 | $52.72 | 208,436 | — | — |
| 2011-08-02 | $53.28 | $53.28 | 240,850 | — | — |
| 2011-08-01 | $56.61 | $56.61 | 102,278 | — | — |
| 2011-07-29 | $57.64 | $57.64 | 74,269 | — | — |
| 2011-07-28 | $58.37 | $58.37 | 113,712 | — | — |
| 2011-07-27 | $57.83 | $57.83 | 99,131 | — | — |
| 2011-07-26 | $59.67 | $59.67 | 50,352 | — | — |
| 2011-07-25 | $59.53 | $59.53 | 39,338 | — | — |
| 2011-07-22 | $60.03 | $60.03 | 81,717 | — | — |
| 2011-07-21 | $60.20 | $60.20 | 94,410 | — | — |
| 2011-07-20 | $58.58 | $58.58 | 61,891 | — | — |
| 2011-07-19 | $58.44 | $58.44 | 61,262 | — | — |
| 2011-07-18 | $58.07 | $58.07 | 90,843 | — | — |
| 2011-07-15 | $59.05 | $59.05 | 87,382 | — | — |
| 2011-07-14 | $58.00 | $58.00 | 68,395 | — | — |
| 2011-07-13 | $58.99 | $58.99 | 107,208 | — | — |
| 2011-07-12 | $59.63 | $59.63 | 55,177 | — | — |
| 2011-07-11 | $59.61 | $59.61 | 70,598 | — | — |
| 2011-07-08 | $61.19 | $61.19 | 67,241 | — | — |
| 2011-07-07 | $61.93 | $61.93 | 85,913 | — | — |
| 2011-07-06 | $60.94 | $60.94 | 134,587 | — | — |
| 2011-07-05 | $62.45 | $62.45 | 124,411 | — | — |
| 2011-07-01 | $61.33 | $61.33 | 97,557 | — | — |
| 2011-06-30 | $62.00 | $62.00 | 240,850 | — | — |
| 2011-06-29 | $60.75 | $60.75 | 124,831 | — | — |
| 2011-06-28 | $60.28 | $60.28 | 107,837 | — | — |
| 2011-06-27 | $59.38 | $59.38 | 216,514 | — | — |
| 2011-06-24 | $60.53 | $60.53 | 567,299 | — | — |
| 2011-06-23 | $61.46 | $61.46 | 122,628 | — | — |
| 2011-06-22 | $62.33 | $62.33 | 94,620 | — | — |
| 2011-06-21 | $62.76 | $62.76 | 100,809 | — | — |
| 2011-06-20 | $62.17 | $62.17 | 126,614 | — | — |
| 2011-06-17 | $62.05 | $62.05 | 142,140 | — | — |
| 2011-06-16 | $62.94 | $62.94 | 222,913 | — | — |
| 2011-06-15 | $63.54 | $63.54 | 185,883 | — | — |
| 2011-06-14 | $66.12 | $66.12 | 219,661 | — | — |
| 2011-06-13 | $65.24 | $65.24 | 430,824 | — | — |
| 2011-06-10 | $68.63 | $68.63 | 238,752 | — | — |
| 2011-06-09 | $70.23 | $70.23 | 166,476 | — | — |
| 2011-06-08 | $69.89 | $69.89 | 226,164 | — | — |
| 2011-06-07 | $70.12 | $70.12 | 112,033 | — | — |
| 2011-06-06 | $69.66 | $69.66 | 267,075 | — | — |
| 2011-06-03 | $69.85 | $69.85 | 169,414 | — | — |
| 2011-06-02 | $69.95 | $69.95 | 150,951 | — | — |
| 2011-06-01 | $69.73 | $69.73 | 310,714 | — | — |
| 2011-05-31 | $72.91 | $72.91 | 1,441,221 | — | — |
| 2011-05-27 | $71.03 | $71.03 | 195,429 | — | — |
| 2011-05-26 | $69.51 | $69.51 | 233,507 | — | — |
| 2011-05-25 | $67.65 | $67.65 | 310,294 | — | — |
| 2011-05-24 | $65.90 | $65.90 | 247,249 | — | — |
| 2011-05-23 | $64.46 | $64.46 | 184,624 | — | — |
| 2011-05-20 | $63.87 | $63.87 | 199,205 | — | — |
| 2011-05-19 | $63.97 | $63.97 | 112,768 | — | — |
| 2011-05-18 | $64.02 | $64.02 | 289,629 | — | — |
| 2011-05-17 | $63.66 | $63.66 | 283,545 | — | — |
| 2011-05-16 | $63.17 | $63.17 | 237,808 | — | — |
| 2011-05-13 | $62.89 | $62.89 | 183,680 | — | — |
| 2011-05-12 | $63.90 | $63.90 | 297,916 | — | — |
| 2011-05-11 | $63.06 | $63.06 | 769,756 | — | — |
| 2011-05-10 | $65.62 | $65.62 | 472,365 | — | — |
| 2011-05-09 | $64.68 | $64.68 | 264,348 | — | — |
| 2011-05-06 | $62.44 | $62.44 | 168,365 | — | — |
| 2011-05-05 | $62.16 | $62.16 | 126,300 | — | — |
| 2011-05-04 | $62.10 | $62.10 | 237,074 | — | — |
| 2011-05-03 | $61.51 | $61.51 | 155,252 | — | — |
| 2011-05-02 | $62.16 | $62.16 | 198,261 | — | — |
| 2011-04-29 | $61.74 | $61.74 | 193,016 | — | — |
| 2011-04-28 | $61.55 | $61.55 | 188,191 | — | — |
| 2011-04-27 | $61.73 | $61.73 | 180,743 | — | — |
| 2011-04-26 | $61.62 | $61.62 | 290,049 | — | — |
| 2011-04-25 | $61.11 | $61.11 | 128,817 | — | — |
| 2011-04-21 | $61.40 | $61.40 | 95,879 | — | — |
| 2011-04-20 | $61.43 | $61.43 | 244,207 | — | — |
| 2011-04-19 | $60.01 | $60.01 | 165,322 | — | — |
| 2011-04-18 | $59.95 | $59.95 | 107,208 | — | — |
| 2011-04-15 | $59.86 | $59.86 | 197,841 | — | — |
| 2011-04-14 | $60.52 | $60.52 | 275,153 | — | — |
| 2011-04-13 | $60.10 | $60.10 | 267,705 | — | — |
| 2011-04-12 | $58.39 | $58.39 | 351,730 | — | — |
| 2011-04-11 | $57.76 | $57.76 | 858,921 | — | — |
| 2011-04-08 | $61.49 | $61.49 | 497,436 | — | — |
| 2011-04-07 | $65.06 | $65.06 | 102,697 | — | — |
| 2011-04-06 | $66.61 | $66.61 | 214,940 | — | — |
| 2011-04-05 | $68.67 | $68.67 | 142,035 | — | — |
| 2011-04-04 | $70.07 | $70.07 | 122,208 | — | — |
| 2011-04-01 | $68.57 | $68.57 | 188,296 | — | — |
| 2011-03-31 | $67.34 | $67.34 | 162,175 | — | — |
| 2011-03-30 | $66.49 | $66.49 | 103,222 | — | — |
| 2011-03-29 | $65.67 | $65.67 | 100,075 | — | — |
| 2011-03-28 | $65.36 | $65.36 | 69,024 | — | — |
| 2011-03-25 | $65.97 | $65.97 | 118,537 | — | — |
| 2011-03-24 | $65.47 | $65.47 | 108,047 | — | — |
| 2011-03-23 | $65.29 | $65.29 | 120,425 | — | — |
| 2011-03-22 | $66.73 | $66.73 | 147,909 | — | — |
| 2011-03-21 | $66.48 | $66.48 | 263,928 | — | — |
| 2011-03-18 | $65.14 | $65.14 | 604,329 | — | — |
| 2011-03-17 | $63.24 | $63.24 | 165,532 | — | — |
| 2011-03-16 | $61.77 | $61.77 | 204,031 | — | — |
| 2011-03-15 | $63.59 | $63.59 | 208,227 | — | — |
| 2011-03-14 | $63.99 | $63.99 | 255,641 | — | — |
| 2011-03-11 | $62.60 | $62.60 | 234,451 | — | — |
| 2011-03-10 | $60.10 | $60.10 | 114,026 | — | — |
| 2011-03-09 | $60.95 | $60.95 | 136,580 | — | — |
| 2011-03-08 | $60.59 | $60.59 | 83,291 | — | — |
| 2011-03-07 | $59.89 | $59.89 | 99,445 | — | — |
| 2011-03-04 | $60.06 | $60.06 | 122,104 | — | — |
| 2011-03-03 | $59.98 | $59.98 | 173,714 | — | — |
| 2011-03-02 | $58.93 | $58.93 | 218,087 | — | — |
| 2011-03-01 | $56.42 | $56.42 | 256,690 | — | — |
| 2011-02-28 | $55.07 | $55.07 | 242,004 | — | — |
| 2011-02-25 | $53.69 | $53.69 | 73,220 | — | — |
| 2011-02-24 | $51.95 | $51.95 | 47,939 | — | — |
| 2011-02-23 | $52.17 | $52.17 | 68,814 | — | — |
| 2011-02-22 | $52.89 | $52.89 | 93,676 | — | — |
| 2011-02-18 | $53.22 | $53.22 | 177,806 | — | — |
| 2011-02-17 | $51.92 | $51.92 | 111,823 | — | — |
| 2011-02-16 | $51.06 | $51.06 | 75,213 | — | — |
| 2011-02-15 | $50.35 | $50.35 | 54,338 | — | — |
| 2011-02-14 | $50.88 | $50.88 | 34,722 | — | — |
| 2011-02-11 | $50.91 | $50.91 | 64,618 | — | — |
| 2011-02-10 | $50.59 | $50.59 | 59,898 | — | — |
| 2011-02-09 | $50.68 | $50.68 | 152,734 | — | — |
| 2011-02-08 | $50.14 | $50.14 | 143,084 | — | — |
| 2011-02-07 | $50.23 | $50.23 | 185,149 | — | — |
| 2011-02-04 | $49.88 | $49.88 | 159,133 | — | — |
| 2011-02-03 | $49.30 | $49.30 | 131,964 | — | — |
| 2011-02-02 | $48.07 | $48.07 | 63,255 | — | — |
| 2011-02-01 | $48.36 | $48.36 | 166,581 | — | — |
| 2011-01-31 | $47.93 | $47.93 | 332,113 | — | — |
| 2011-01-28 | $48.17 | $48.17 | 109,725 | — | — |
| 2011-01-27 | $49.16 | $49.16 | 94,410 | — | — |
| 2011-01-26 | $49.86 | $49.86 | 114,551 | — | — |
| 2011-01-25 | $50.23 | $50.23 | 73,220 | — | — |
| 2011-01-24 | $50.48 | $50.48 | 134,377 | — | — |
| 2011-01-21 | $49.55 | $49.55 | 177,386 | — | — |
| 2011-01-20 | $50.03 | $50.03 | 146,126 | — | — |
| 2011-01-19 | $50.09 | $50.09 | 108,886 | — | — |
| 2011-01-18 | $50.84 | $50.84 | 169,099 | — | — |
| 2011-01-14 | $50.92 | $50.92 | 169,309 | — | — |
| 2011-01-13 | $51.00 | $51.00 | 77,731 | — | — |
| 2011-01-12 | $50.76 | $50.76 | 181,372 | — | — |
| 2011-01-11 | $50.68 | $50.68 | 122,313 | — | — |
| 2011-01-10 | $51.32 | $51.32 | 70,703 | — | — |
| 2011-01-07 | $52.39 | $52.39 | 271,691 | — | — |
| 2011-01-06 | $52.27 | $52.27 | 247,459 | — | — |
| 2011-01-05 | $52.03 | $52.03 | 159,658 | — | — |
| 2011-01-04 | $51.76 | $51.76 | 133,957 | — | — |
| 2011-01-03 | $52.05 | $52.05 | 280,083 | — | — |