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
- 1997-12-11 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 | $52.59 | $63.17 | 307,700 | — | — |
| 2011-12-29 | $52.32 | $62.85 | 321,000 | — | — |
| 2011-12-28 | $51.68 | $62.08 | 508,000 | — | — |
| 2011-12-27 | $52.60 | $62.94 | 328,800 | — | — |
| 2011-12-23 | $52.75 | $63.12 | 224,900 | — | — |
| 2011-12-22 | $52.34 | $62.63 | 287,600 | — | — |
| 2011-12-21 | $51.76 | $61.94 | 400,700 | — | — |
| 2011-12-20 | $51.05 | $61.09 | 488,100 | — | — |
| 2011-12-19 | $49.47 | $59.20 | 666,800 | — | — |
| 2011-12-16 | $48.78 | $58.37 | 864,200 | — | — |
| 2011-12-15 | $48.72 | $58.30 | 508,100 | — | — |
| 2011-12-14 | $48.50 | $58.04 | 795,400 | — | — |
| 2011-12-13 | $49.62 | $59.38 | 692,800 | — | — |
| 2011-12-12 | $49.77 | $59.56 | 603,400 | — | — |
| 2011-12-09 | $51.43 | $61.54 | 359,400 | — | — |
| 2011-12-08 | $50.34 | $60.24 | 543,100 | — | — |
| 2011-12-07 | $51.64 | $61.79 | 451,600 | — | — |
| 2011-12-06 | $51.76 | $61.94 | 331,900 | — | — |
| 2011-12-05 | $51.47 | $61.59 | 424,200 | — | — |
| 2011-12-02 | $51.93 | $62.14 | 297,200 | — | — |
| 2011-12-01 | $51.74 | $61.91 | 531,400 | — | — |
| 2011-11-30 | $51.99 | $62.21 | 716,900 | — | — |
| 2011-11-29 | $49.99 | $59.82 | 618,600 | — | — |
| 2011-11-28 | $50.57 | $60.51 | 730,500 | — | — |
| 2011-11-25 | $49.37 | $59.08 | 272,600 | — | — |
| 2011-11-23 | $50.00 | $59.83 | 679,400 | — | — |
| 2011-11-22 | $51.04 | $61.08 | 295,800 | — | — |
| 2011-11-21 | $51.14 | $61.20 | 524,800 | — | — |
| 2011-11-18 | $51.42 | $61.53 | 426,900 | — | — |
| 2011-11-17 | $51.56 | $61.70 | 664,600 | — | — |
| 2011-11-16 | $52.10 | $62.34 | 431,300 | — | — |
| 2011-11-15 | $52.58 | $62.92 | 452,500 | — | — |
| 2011-11-14 | $52.35 | $62.64 | 660,800 | — | — |
| 2011-11-11 | $51.57 | $61.71 | 364,200 | — | — |
| 2011-11-10 | $50.63 | $60.59 | 285,800 | — | — |
| 2011-11-09 | $50.14 | $60.00 | 648,500 | — | — |
| 2011-11-08 | $52.08 | $62.32 | 627,000 | — | — |
| 2011-11-07 | $51.45 | $61.57 | 581,200 | — | — |
| 2011-11-04 | $51.24 | $61.32 | 880,400 | — | — |
| 2011-11-03 | $51.73 | $61.90 | 1,220,300 | — | — |
| 2011-11-02 | $49.01 | $58.65 | 1,405,700 | — | — |
| 2011-11-01 | $47.77 | $57.16 | 1,417,200 | — | — |
| 2011-10-31 | $48.50 | $58.04 | 692,200 | — | — |
| 2011-10-28 | $49.68 | $59.45 | 1,131,300 | — | — |
| 2011-10-27 | $49.00 | $58.64 | 1,453,600 | — | — |
| 2011-10-26 | $45.35 | $54.27 | 464,300 | — | — |
| 2011-10-25 | $44.59 | $53.36 | 435,600 | — | — |
| 2011-10-24 | $46.01 | $55.06 | 513,400 | — | — |
| 2011-10-21 | $45.32 | $54.23 | 271,900 | — | — |
| 2011-10-20 | $44.27 | $52.98 | 641,500 | — | — |
| 2011-10-19 | $44.26 | $52.96 | 536,100 | — | — |
| 2011-10-18 | $45.02 | $53.87 | 768,000 | — | — |
| 2011-10-17 | $43.29 | $51.80 | 414,800 | — | — |
| 2011-10-14 | $44.45 | $53.19 | 590,400 | — | — |
| 2011-10-13 | $43.27 | $51.78 | 712,300 | — | — |
| 2011-10-12 | $43.81 | $52.42 | 963,100 | — | — |
| 2011-10-11 | $42.20 | $50.50 | 446,800 | — | — |
| 2011-10-10 | $41.76 | $49.97 | 315,600 | — | — |
| 2011-10-07 | $40.37 | $48.31 | 687,500 | — | — |
| 2011-10-06 | $40.92 | $48.97 | 379,600 | — | — |
| 2011-10-05 | $39.81 | $47.64 | 871,700 | — | — |
| 2011-10-04 | $38.84 | $46.48 | 1,100,000 | — | — |
| 2011-10-03 | $37.74 | $45.16 | 778,200 | — | — |
| 2011-09-30 | $39.24 | $46.96 | 736,800 | — | — |
| 2011-09-29 | $39.71 | $47.52 | 504,200 | — | — |
| 2011-09-28 | $39.50 | $47.08 | 968,000 | — | — |
| 2011-09-27 | $41.01 | $48.88 | 891,400 | — | — |
| 2011-09-26 | $39.89 | $47.54 | 1,014,600 | — | — |
| 2011-09-23 | $40.00 | $47.67 | 604,500 | — | — |
| 2011-09-22 | $39.84 | $47.48 | 1,197,100 | — | — |
| 2011-09-21 | $42.64 | $50.82 | 892,100 | — | — |
| 2011-09-20 | $45.01 | $53.64 | 562,100 | — | — |
| 2011-09-19 | $45.66 | $54.42 | 557,600 | — | — |
| 2011-09-16 | $46.46 | $55.37 | 804,100 | — | — |
| 2011-09-15 | $46.05 | $54.88 | 758,000 | — | — |
| 2011-09-14 | $45.82 | $54.61 | 744,900 | — | — |
| 2011-09-13 | $44.45 | $52.98 | 719,700 | — | — |
| 2011-09-12 | $43.57 | $51.93 | 742,000 | — | — |
| 2011-09-09 | $44.57 | $53.12 | 762,700 | — | — |
| 2011-09-08 | $46.01 | $54.83 | 471,700 | — | — |
| 2011-09-07 | $46.95 | $55.95 | 721,700 | — | — |
| 2011-09-06 | $44.94 | $53.56 | 663,100 | — | — |
| 2011-09-02 | $45.76 | $54.54 | 485,500 | — | — |
| 2011-09-01 | $46.80 | $55.78 | 559,600 | — | — |
| 2011-08-31 | $46.76 | $55.73 | 834,400 | — | — |
| 2011-08-30 | $47.14 | $56.18 | 648,600 | — | — |
| 2011-08-29 | $47.42 | $56.51 | 723,700 | — | — |
| 2011-08-26 | $45.82 | $54.61 | 398,400 | — | — |
| 2011-08-25 | $45.15 | $53.81 | 665,000 | — | — |
| 2011-08-24 | $46.05 | $54.88 | 773,100 | — | — |
| 2011-08-23 | $46.70 | $55.66 | 886,300 | — | — |
| 2011-08-22 | $44.92 | $53.54 | 909,400 | — | — |
| 2011-08-19 | $44.87 | $53.48 | 654,300 | — | — |
| 2011-08-18 | $45.49 | $54.21 | 757,300 | — | — |
| 2011-08-17 | $47.43 | $56.53 | 789,000 | — | — |
| 2011-08-16 | $46.77 | $55.74 | 830,100 | — | — |
| 2011-08-15 | $47.61 | $56.74 | 955,800 | — | — |
| 2011-08-12 | $45.62 | $54.37 | 899,200 | — | — |
| 2011-08-11 | $44.58 | $53.13 | 1,665,400 | — | — |
| 2011-08-10 | $43.34 | $51.65 | 1,230,100 | — | — |
| 2011-08-09 | $44.33 | $52.83 | 1,955,100 | — | — |
| 2011-08-08 | $42.44 | $50.58 | 2,121,200 | — | — |
| 2011-08-05 | $46.68 | $55.63 | 1,948,000 | — | — |
| 2011-08-04 | $45.56 | $54.30 | 1,782,700 | — | — |
| 2011-08-03 | $50.53 | $60.22 | 917,900 | — | — |
| 2011-08-02 | $51.13 | $60.94 | 1,367,100 | — | — |
| 2011-08-01 | $51.73 | $61.65 | 1,088,600 | — | — |
| 2011-07-29 | $50.89 | $60.65 | 1,188,300 | — | — |
| 2011-07-28 | $51.79 | $61.72 | 3,518,900 | — | — |
| 2011-07-27 | $56.41 | $67.23 | 578,700 | — | — |
| 2011-07-26 | $57.44 | $68.46 | 541,500 | — | — |
| 2011-07-25 | $58.09 | $69.23 | 384,400 | — | — |
| 2011-07-22 | $59.12 | $70.46 | 562,800 | — | — |
| 2011-07-21 | $59.36 | $70.74 | 736,900 | — | — |
| 2011-07-20 | $57.38 | $68.38 | 504,500 | — | — |
| 2011-07-19 | $57.70 | $68.77 | 538,300 | — | — |
| 2011-07-18 | $55.29 | $65.89 | 538,200 | — | — |
| 2011-07-15 | $56.12 | $66.88 | 451,200 | — | — |
| 2011-07-14 | $55.86 | $66.57 | 589,600 | — | — |
| 2011-07-13 | $56.65 | $67.51 | 638,400 | — | — |
| 2011-07-12 | $55.97 | $66.70 | 445,900 | — | — |
| 2011-07-11 | $56.37 | $67.18 | 594,900 | — | — |
| 2011-07-08 | $56.93 | $67.85 | 573,100 | — | — |
| 2011-07-07 | $57.20 | $68.17 | 616,500 | — | — |
| 2011-07-06 | $56.95 | $67.87 | 832,300 | — | — |
| 2011-07-05 | $57.14 | $68.10 | 686,500 | — | — |
| 2011-07-01 | $56.24 | $67.03 | 656,400 | — | — |
| 2011-06-30 | $55.28 | $65.88 | 776,000 | — | — |
| 2011-06-29 | $56.30 | $67.10 | 655,800 | — | — |
| 2011-06-28 | $55.12 | $65.69 | 440,800 | — | — |
| 2011-06-27 | $53.77 | $63.89 | 440,300 | — | — |
| 2011-06-24 | $53.56 | $63.64 | 1,030,200 | — | — |
| 2011-06-23 | $54.07 | $64.25 | 645,200 | — | — |
| 2011-06-22 | $54.17 | $64.37 | 518,100 | — | — |
| 2011-06-21 | $54.62 | $64.90 | 430,400 | — | — |
| 2011-06-20 | $53.38 | $63.43 | 697,100 | — | — |
| 2011-06-17 | $53.49 | $63.56 | 896,700 | — | — |
| 2011-06-16 | $53.12 | $63.12 | 1,382,700 | — | — |
| 2011-06-15 | $54.68 | $64.97 | 481,400 | — | — |
| 2011-06-14 | $55.91 | $66.43 | 751,100 | — | — |
| 2011-06-13 | $53.94 | $64.09 | 491,900 | — | — |
| 2011-06-10 | $54.66 | $64.95 | 570,400 | — | — |
| 2011-06-09 | $55.51 | $65.96 | 555,900 | — | — |
| 2011-06-08 | $54.17 | $64.37 | 442,500 | — | — |
| 2011-06-07 | $54.79 | $65.10 | 762,800 | — | — |
| 2011-06-06 | $53.65 | $63.75 | 463,900 | — | — |
| 2011-06-03 | $54.88 | $65.21 | 395,500 | — | — |
| 2011-06-02 | $56.00 | $66.54 | 451,000 | — | — |
| 2011-06-01 | $56.02 | $66.57 | 672,400 | — | — |
| 2011-05-31 | $56.73 | $67.41 | 802,800 | — | — |
| 2011-05-27 | $56.60 | $67.25 | 406,400 | — | — |
| 2011-05-26 | $56.00 | $66.54 | 569,400 | — | — |
| 2011-05-25 | $55.22 | $65.61 | 606,400 | — | — |
| 2011-05-24 | $55.58 | $66.04 | 1,091,100 | — | — |
| 2011-05-23 | $54.70 | $65.00 | 787,700 | — | — |
| 2011-05-20 | $54.52 | $64.78 | 479,500 | — | — |
| 2011-05-19 | $53.83 | $63.96 | 379,700 | — | — |
| 2011-05-18 | $53.85 | $63.99 | 401,200 | — | — |
| 2011-05-17 | $53.08 | $63.07 | 445,800 | — | — |
| 2011-05-16 | $53.73 | $63.84 | 369,300 | — | — |
| 2011-05-13 | $54.14 | $64.33 | 329,500 | — | — |
| 2011-05-12 | $54.60 | $64.88 | 581,000 | — | — |
| 2011-05-11 | $54.25 | $64.46 | 472,600 | — | — |
| 2011-05-10 | $55.06 | $65.42 | 717,000 | — | — |
| 2011-05-09 | $55.07 | $65.44 | 648,600 | — | — |
| 2011-05-06 | $53.54 | $63.62 | 600,400 | — | — |
| 2011-05-05 | $53.58 | $63.67 | 1,132,000 | — | — |
| 2011-05-04 | $53.85 | $63.99 | 758,600 | — | — |
| 2011-05-03 | $55.26 | $65.66 | 803,900 | — | — |
| 2011-05-02 | $56.14 | $66.71 | 1,608,000 | — | — |
| 2011-04-29 | $55.10 | $65.47 | 1,025,600 | — | — |
| 2011-04-28 | $54.77 | $65.08 | 514,600 | — | — |
| 2011-04-27 | $54.42 | $64.66 | 397,000 | — | — |
| 2011-04-26 | $54.21 | $64.41 | 804,700 | — | — |
| 2011-04-25 | $53.80 | $63.93 | 403,600 | — | — |
| 2011-04-21 | $54.07 | $64.25 | 500,000 | — | — |
| 2011-04-20 | $53.64 | $63.74 | 866,000 | — | — |
| 2011-04-19 | $52.60 | $62.50 | 1,128,400 | — | — |
| 2011-04-18 | $51.16 | $60.79 | 646,200 | — | — |
| 2011-04-15 | $52.29 | $62.13 | 725,400 | — | — |
| 2011-04-14 | $51.41 | $61.09 | 973,500 | — | — |
| 2011-04-13 | $51.55 | $61.25 | 823,000 | — | — |
| 2011-04-12 | $52.58 | $62.48 | 1,721,900 | — | — |
| 2011-04-11 | $50.86 | $60.43 | 703,700 | — | — |
| 2011-04-08 | $51.87 | $61.63 | 416,300 | — | — |
| 2011-04-07 | $51.65 | $61.37 | 829,200 | — | — |
| 2011-04-06 | $52.10 | $61.91 | 474,300 | — | — |
| 2011-04-05 | $52.44 | $62.31 | 528,000 | — | — |
| 2011-04-04 | $52.16 | $61.98 | 734,200 | — | — |
| 2011-04-01 | $52.64 | $62.55 | 695,200 | — | — |
| 2011-03-31 | $51.82 | $61.57 | 916,500 | — | — |
| 2011-03-30 | $51.21 | $60.85 | 627,100 | — | — |
| 2011-03-29 | $49.86 | $59.25 | 436,700 | — | — |
| 2011-03-28 | $49.25 | $58.35 | 955,900 | — | — |
| 2011-03-25 | $50.31 | $59.61 | 1,068,400 | — | — |
| 2011-03-24 | $49.20 | $58.30 | 740,200 | — | — |
| 2011-03-23 | $48.05 | $56.93 | 613,000 | — | — |
| 2011-03-22 | $48.25 | $57.17 | 779,600 | — | — |
| 2011-03-21 | $49.37 | $58.50 | 1,465,500 | — | — |
| 2011-03-18 | $47.74 | $56.57 | 1,015,000 | — | — |
| 2011-03-17 | $47.16 | $55.88 | 932,000 | — | — |
| 2011-03-16 | $45.79 | $54.26 | 1,303,500 | — | — |
| 2011-03-15 | $46.57 | $55.18 | 1,233,000 | — | — |
| 2011-03-14 | $46.03 | $54.54 | 1,030,500 | — | — |
| 2011-03-11 | $46.17 | $54.71 | 561,300 | — | — |
| 2011-03-10 | $45.76 | $54.22 | 1,496,000 | — | — |
| 2011-03-09 | $46.98 | $55.67 | 824,800 | — | — |
| 2011-03-08 | $47.16 | $55.88 | 1,067,900 | — | — |
| 2011-03-07 | $47.20 | $55.93 | 839,500 | — | — |
| 2011-03-04 | $48.64 | $57.63 | 723,700 | — | — |
| 2011-03-03 | $48.76 | $57.77 | 994,700 | — | — |
| 2011-03-02 | $47.44 | $56.21 | 820,200 | — | — |
| 2011-03-01 | $47.12 | $55.83 | 855,200 | — | — |
| 2011-02-28 | $48.82 | $57.85 | 905,400 | — | — |
| 2011-02-25 | $48.83 | $57.86 | 1,154,900 | — | — |
| 2011-02-24 | $46.47 | $55.06 | 872,400 | — | — |
| 2011-02-23 | $46.89 | $55.56 | 1,637,400 | — | — |
| 2011-02-22 | $48.89 | $57.93 | 921,100 | — | — |
| 2011-02-18 | $49.70 | $58.89 | 1,225,100 | — | — |
| 2011-02-17 | $50.45 | $59.78 | 1,784,100 | — | — |
| 2011-02-16 | $48.60 | $57.58 | 453,200 | — | — |
| 2011-02-15 | $48.05 | $56.93 | 371,800 | — | — |
| 2011-02-14 | $48.69 | $57.69 | 718,500 | — | — |
| 2011-02-11 | $47.90 | $56.76 | 402,600 | — | — |
| 2011-02-10 | $47.73 | $56.55 | 330,400 | — | — |
| 2011-02-09 | $48.25 | $57.17 | 575,900 | — | — |
| 2011-02-08 | $47.95 | $56.81 | 705,600 | — | — |
| 2011-02-07 | $48.22 | $57.13 | 516,400 | — | — |
| 2011-02-04 | $48.22 | $57.13 | 594,200 | — | — |
| 2011-02-03 | $47.38 | $56.14 | 864,200 | — | — |
| 2011-02-02 | $46.41 | $54.99 | 892,900 | — | — |
| 2011-02-01 | $46.92 | $55.59 | 979,600 | — | — |
| 2011-01-31 | $46.13 | $54.66 | 962,200 | — | — |
| 2011-01-28 | $46.91 | $55.58 | 559,100 | — | — |
| 2011-01-27 | $48.25 | $57.17 | 395,800 | — | — |
| 2011-01-26 | $47.95 | $56.81 | 451,800 | — | — |
| 2011-01-25 | $47.84 | $56.68 | 467,500 | — | — |
| 2011-01-24 | $48.72 | $57.73 | 349,900 | — | — |
| 2011-01-21 | $48.00 | $56.87 | 398,400 | — | — |
| 2011-01-20 | $48.76 | $57.77 | 621,700 | — | — |
| 2011-01-19 | $48.98 | $58.03 | 723,400 | — | — |
| 2011-01-18 | $48.74 | $57.75 | 683,000 | — | — |
| 2011-01-14 | $47.82 | $56.66 | 309,100 | — | — |
| 2011-01-13 | $47.99 | $56.86 | 359,300 | — | — |
| 2011-01-12 | $47.68 | $56.49 | 813,700 | — | — |
| 2011-01-11 | $46.68 | $55.31 | 519,000 | — | — |
| 2011-01-10 | $46.55 | $55.16 | 430,500 | — | — |
| 2011-01-07 | $46.27 | $54.82 | 448,800 | — | — |
| 2011-01-06 | $46.27 | $54.82 | 846,300 | — | — |
| 2011-01-05 | $45.80 | $54.27 | 586,100 | — | — |
| 2011-01-04 | $45.59 | $54.02 | 384,100 | — | — |
| 2011-01-03 | $46.45 | $55.04 | 364,800 | — | — |