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
- 2000-06-16 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 | $51.45 | $51.45 | 1,632,600 | — | — |
| 2011-12-29 | $51.78 | $51.78 | 1,899,000 | — | — |
| 2011-12-28 | $50.86 | $50.86 | 1,470,600 | — | — |
| 2011-12-27 | $51.50 | $51.50 | 2,355,300 | — | — |
| 2011-12-23 | $50.85 | $50.85 | 2,385,900 | — | — |
| 2011-12-22 | $49.76 | $49.76 | 2,343,600 | — | — |
| 2011-12-21 | $48.97 | $48.97 | 2,234,700 | — | — |
| 2011-12-20 | $49.29 | $49.29 | 2,915,100 | — | — |
| 2011-12-19 | $48.02 | $48.02 | 1,769,400 | — | — |
| 2011-12-16 | $48.01 | $48.01 | 3,005,100 | — | — |
| 2011-12-15 | $47.59 | $47.59 | 3,158,100 | — | — |
| 2011-12-14 | $47.06 | $47.06 | 3,437,100 | — | — |
| 2011-12-13 | $48.27 | $48.27 | 2,589,300 | — | — |
| 2011-12-12 | $48.19 | $48.19 | 1,840,500 | — | — |
| 2011-12-09 | $48.93 | $48.93 | 2,127,600 | — | — |
| 2011-12-08 | $47.78 | $47.78 | 1,749,600 | — | — |
| 2011-12-07 | $48.88 | $48.88 | 2,165,400 | — | — |
| 2011-12-06 | $48.88 | $48.88 | 3,798,000 | — | — |
| 2011-12-05 | $48.49 | $48.49 | 2,671,200 | — | — |
| 2011-12-02 | $48.21 | $48.21 | 4,635,000 | — | — |
| 2011-12-01 | $48.40 | $48.40 | 3,790,800 | — | — |
| 2011-11-30 | $48.25 | $48.25 | 4,368,600 | — | — |
| 2011-11-29 | $46.96 | $46.96 | 2,691,000 | — | — |
| 2011-11-28 | $47.22 | $47.22 | 3,298,500 | — | — |
| 2011-11-25 | $45.92 | $45.92 | 1,407,600 | — | — |
| 2011-11-23 | $46.33 | $46.33 | 2,104,200 | — | — |
| 2011-11-22 | $46.52 | $46.52 | 2,546,100 | — | — |
| 2011-11-21 | $46.76 | $46.76 | 2,784,600 | — | — |
| 2011-11-18 | $47.01 | $47.01 | 3,084,300 | — | — |
| 2011-11-17 | $47.65 | $47.65 | 3,326,400 | — | — |
| 2011-11-16 | $48.72 | $48.72 | 3,793,500 | — | — |
| 2011-11-15 | $49.86 | $49.86 | 2,020,500 | — | — |
| 2011-11-14 | $48.94 | $48.94 | 1,831,500 | — | — |
| 2011-11-11 | $48.89 | $48.89 | 1,995,300 | — | — |
| 2011-11-10 | $47.73 | $47.73 | 2,061,000 | — | — |
| 2011-11-09 | $47.70 | $47.70 | 2,623,500 | — | — |
| 2011-11-08 | $49.02 | $49.02 | 1,982,700 | — | — |
| 2011-11-07 | $48.04 | $48.04 | 2,431,800 | — | — |
| 2011-11-04 | $48.03 | $48.03 | 2,003,400 | — | — |
| 2011-11-03 | $48.59 | $48.59 | 2,429,100 | — | — |
| 2011-11-02 | $47.46 | $47.46 | 2,166,300 | — | — |
| 2011-11-01 | $47.35 | $47.35 | 3,710,700 | — | — |
| 2011-10-31 | $48.21 | $48.21 | 2,596,500 | — | — |
| 2011-10-28 | $48.50 | $48.50 | 3,330,000 | — | — |
| 2011-10-27 | $48.37 | $48.37 | 5,406,300 | — | — |
| 2011-10-26 | $46.73 | $46.73 | 2,430,900 | — | — |
| 2011-10-25 | $46.60 | $46.60 | 3,214,800 | — | — |
| 2011-10-24 | $46.93 | $46.93 | 5,063,400 | — | — |
| 2011-10-21 | $46.18 | $46.18 | 4,880,700 | — | — |
| 2011-10-20 | $46.49 | $46.49 | 3,985,200 | — | — |
| 2011-10-19 | $46.40 | $46.40 | 12,982,500 | — | — |
| 2011-10-18 | $42.53 | $42.53 | 6,200,100 | — | — |
| 2011-10-17 | $43.11 | $43.11 | 2,791,800 | — | — |
| 2011-10-14 | $43.71 | $43.71 | 2,427,300 | — | — |
| 2011-10-13 | $43.03 | $43.03 | 1,845,900 | — | — |
| 2011-10-12 | $42.46 | $42.46 | 2,743,200 | — | — |
| 2011-10-11 | $42.82 | $42.82 | 2,988,900 | — | — |
| 2011-10-10 | $42.15 | $42.15 | 2,721,600 | — | — |
| 2011-10-07 | $40.49 | $40.49 | 2,884,500 | — | — |
| 2011-10-06 | $41.43 | $41.43 | 4,189,500 | — | — |
| 2011-10-05 | $40.78 | $40.78 | 3,846,600 | — | — |
| 2011-10-04 | $40.45 | $40.45 | 5,488,200 | — | — |
| 2011-10-03 | $38.75 | $38.75 | 3,499,200 | — | — |
| 2011-09-30 | $40.48 | $40.48 | 3,070,800 | — | — |
| 2011-09-29 | $41.47 | $41.47 | 3,414,600 | — | — |
| 2011-09-28 | $41.97 | $41.97 | 2,666,700 | — | — |
| 2011-09-27 | $43.12 | $43.12 | 3,518,100 | — | — |
| 2011-09-26 | $41.86 | $41.86 | 2,810,700 | — | — |
| 2011-09-23 | $41.67 | $41.67 | 3,401,100 | — | — |
| 2011-09-22 | $40.95 | $40.95 | 5,852,700 | — | — |
| 2011-09-21 | $42.25 | $42.25 | 2,809,800 | — | — |
| 2011-09-20 | $43.19 | $43.19 | 3,894,300 | — | — |
| 2011-09-19 | $43.73 | $43.73 | 3,037,500 | — | — |
| 2011-09-16 | $43.39 | $43.39 | 4,212,000 | — | — |
| 2011-09-15 | $43.90 | $43.90 | 4,050,000 | — | — |
| 2011-09-14 | $42.89 | $42.89 | 3,816,900 | — | — |
| 2011-09-13 | $42.15 | $42.15 | 3,465,000 | — | — |
| 2011-09-12 | $41.31 | $41.31 | 3,579,300 | — | — |
| 2011-09-09 | $41.02 | $41.02 | 5,072,400 | — | — |
| 2011-09-08 | $42.32 | $42.32 | 3,259,800 | — | — |
| 2011-09-07 | $43.22 | $43.22 | 3,415,500 | — | — |
| 2011-09-06 | $41.87 | $41.87 | 3,735,000 | — | — |
| 2011-09-02 | $41.18 | $41.18 | 3,592,800 | — | — |
| 2011-09-01 | $42.16 | $42.16 | 4,700,700 | — | — |
| 2011-08-31 | $42.37 | $42.37 | 5,431,500 | — | — |
| 2011-08-30 | $42.06 | $42.06 | 3,477,600 | — | — |
| 2011-08-29 | $41.76 | $41.76 | 7,623,900 | — | — |
| 2011-08-26 | $39.66 | $39.66 | 4,788,000 | — | — |
| 2011-08-25 | $38.54 | $38.54 | 4,342,500 | — | — |
| 2011-08-24 | $38.86 | $38.86 | 4,871,700 | — | — |
| 2011-08-23 | $37.77 | $37.77 | 4,464,900 | — | — |
| 2011-08-22 | $35.72 | $35.72 | 5,292,900 | — | — |
| 2011-08-19 | $36.61 | $36.61 | 4,496,400 | — | — |
| 2011-08-18 | $37.15 | $37.15 | 4,614,300 | — | — |
| 2011-08-17 | $38.61 | $38.61 | 2,713,500 | — | — |
| 2011-08-16 | $38.78 | $38.78 | 3,521,700 | — | — |
| 2011-08-15 | $39.01 | $39.01 | 2,813,400 | — | — |
| 2011-08-12 | $38.54 | $38.54 | 4,022,100 | — | — |
| 2011-08-11 | $38.00 | $38.00 | 3,935,700 | — | — |
| 2011-08-10 | $36.44 | $36.44 | 5,940,000 | — | — |
| 2011-08-09 | $38.06 | $38.06 | 8,331,300 | — | — |
| 2011-08-08 | $36.86 | $36.86 | 8,420,400 | — | — |
| 2011-08-05 | $39.84 | $39.84 | 6,654,600 | — | — |
| 2011-08-04 | $39.87 | $39.87 | 4,355,100 | — | — |
| 2011-08-03 | $42.15 | $42.15 | 5,629,500 | — | — |
| 2011-08-02 | $42.53 | $42.53 | 4,509,900 | — | — |
| 2011-08-01 | $43.79 | $43.79 | 6,928,200 | — | — |
| 2011-07-29 | $44.51 | $44.51 | 6,032,700 | — | — |
| 2011-07-28 | $43.32 | $43.32 | 4,203,900 | — | — |
| 2011-07-27 | $43.73 | $43.73 | 3,981,600 | — | — |
| 2011-07-26 | $44.34 | $44.34 | 2,488,500 | — | — |
| 2011-07-25 | $44.55 | $44.55 | 3,443,400 | — | — |
| 2011-07-22 | $45.01 | $45.01 | 7,302,600 | — | — |
| 2011-07-21 | $45.97 | $45.97 | 8,099,100 | — | — |
| 2011-07-20 | $44.16 | $44.16 | 11,932,200 | — | — |
| 2011-07-19 | $41.66 | $41.66 | 6,084,900 | — | — |
| 2011-07-18 | $40.25 | $40.25 | 2,418,300 | — | — |
| 2011-07-15 | $39.87 | $39.87 | 2,250,900 | — | — |
| 2011-07-14 | $39.55 | $39.55 | 2,322,000 | — | — |
| 2011-07-13 | $39.93 | $39.93 | 2,287,800 | — | — |
| 2011-07-12 | $39.68 | $39.68 | 3,616,200 | — | — |
| 2011-07-11 | $40.20 | $40.20 | 2,365,200 | — | — |
| 2011-07-08 | $40.97 | $40.97 | 4,116,600 | — | — |
| 2011-07-07 | $40.92 | $40.92 | 6,152,400 | — | — |
| 2011-07-06 | $42.32 | $42.32 | 2,183,400 | — | — |
| 2011-07-05 | $42.37 | $42.37 | 2,547,000 | — | — |
| 2011-07-01 | $42.07 | $42.07 | 2,070,000 | — | — |
| 2011-06-30 | $41.35 | $41.35 | 2,778,300 | — | — |
| 2011-06-29 | $40.93 | $40.93 | 2,601,000 | — | — |
| 2011-06-28 | $40.64 | $40.64 | 3,002,400 | — | — |
| 2011-06-27 | $39.63 | $39.63 | 2,351,700 | — | — |
| 2011-06-24 | $38.60 | $38.60 | 2,326,500 | — | — |
| 2011-06-23 | $39.27 | $39.27 | 2,714,400 | — | — |
| 2011-06-22 | $39.17 | $39.17 | 2,925,900 | — | — |
| 2011-06-21 | $39.10 | $39.10 | 2,286,000 | — | — |
| 2011-06-20 | $39.08 | $39.08 | 2,645,100 | — | — |
| 2011-06-17 | $38.27 | $38.27 | 4,817,700 | — | — |
| 2011-06-16 | $37.84 | $37.84 | 2,052,000 | — | — |
| 2011-06-15 | $37.85 | $37.85 | 2,225,700 | — | — |
| 2011-06-14 | $38.51 | $38.51 | 1,947,600 | — | — |
| 2011-06-13 | $37.89 | $37.89 | 1,899,900 | — | — |
| 2011-06-10 | $37.58 | $37.58 | 2,575,800 | — | — |
| 2011-06-09 | $38.00 | $38.00 | 2,079,900 | — | — |
| 2011-06-08 | $38.20 | $38.20 | 2,272,500 | — | — |
| 2011-06-07 | $38.20 | $38.20 | 1,890,000 | — | — |
| 2011-06-06 | $37.74 | $37.74 | 1,458,900 | — | — |
| 2011-06-03 | $38.03 | $38.03 | 2,115,000 | — | — |
| 2011-06-02 | $38.30 | $38.30 | 1,625,400 | — | — |
| 2011-06-01 | $38.34 | $38.34 | 2,160,000 | — | — |
| 2011-05-31 | $38.78 | $38.78 | 2,218,500 | — | — |
| 2011-05-27 | $38.25 | $38.25 | 1,236,600 | — | — |
| 2011-05-26 | $38.36 | $38.36 | 1,504,800 | — | — |
| 2011-05-25 | $38.33 | $38.33 | 1,688,400 | — | — |
| 2011-05-24 | $37.98 | $37.98 | 1,543,500 | — | — |
| 2011-05-23 | $38.13 | $38.13 | 2,274,300 | — | — |
| 2011-05-20 | $38.70 | $38.70 | 2,351,700 | — | — |
| 2011-05-19 | $39.21 | $39.21 | 1,604,700 | — | — |
| 2011-05-18 | $39.20 | $39.20 | 2,145,600 | — | — |
| 2011-05-17 | $38.88 | $38.88 | 2,567,700 | — | — |
| 2011-05-16 | $38.79 | $38.79 | 2,480,400 | — | — |
| 2011-05-13 | $39.56 | $39.56 | 1,980,000 | — | — |
| 2011-05-12 | $40.12 | $40.12 | 2,274,300 | — | — |
| 2011-05-11 | $39.41 | $39.41 | 1,900,800 | — | — |
| 2011-05-10 | $40.08 | $40.08 | 3,055,500 | — | — |
| 2011-05-09 | $39.54 | $39.54 | 2,169,000 | — | — |
| 2011-05-06 | $38.71 | $38.71 | 2,484,000 | — | — |
| 2011-05-05 | $38.55 | $38.55 | 2,348,100 | — | — |
| 2011-05-04 | $38.38 | $38.38 | 2,948,400 | — | — |
| 2011-05-03 | $39.11 | $39.11 | 2,493,000 | — | — |
| 2011-05-02 | $39.35 | $39.35 | 2,764,800 | — | — |
| 2011-04-29 | $38.86 | $38.86 | 4,959,000 | — | — |
| 2011-04-28 | $39.55 | $39.55 | 2,151,000 | — | — |
| 2011-04-27 | $39.50 | $39.50 | 2,484,000 | — | — |
| 2011-04-26 | $39.20 | $39.20 | 4,266,900 | — | — |
| 2011-04-25 | $39.12 | $39.12 | 4,824,900 | — | — |
| 2011-04-21 | $39.69 | $39.69 | 5,122,800 | — | — |
| 2011-04-20 | $40.33 | $40.33 | 9,085,500 | — | — |
| 2011-04-19 | $40.52 | $40.52 | 7,053,300 | — | — |
| 2011-04-18 | $39.62 | $39.62 | 4,370,400 | — | — |
| 2011-04-15 | $40.04 | $40.04 | 4,681,800 | — | — |
| 2011-04-14 | $40.37 | $40.37 | 3,846,600 | — | — |
| 2011-04-13 | $40.27 | $40.27 | 5,734,800 | — | — |
| 2011-04-12 | $40.71 | $40.71 | 4,870,800 | — | — |
| 2011-04-11 | $41.24 | $41.24 | 3,391,200 | — | — |
| 2011-04-08 | $40.85 | $40.85 | 4,613,400 | — | — |
| 2011-04-07 | $41.34 | $41.34 | 7,594,200 | — | — |
| 2011-04-06 | $40.58 | $40.58 | 10,377,900 | — | — |
| 2011-04-05 | $39.08 | $39.08 | 7,912,800 | — | — |
| 2011-04-04 | $38.53 | $38.53 | 2,495,700 | — | — |
| 2011-04-01 | $38.32 | $38.32 | 5,091,300 | — | — |
| 2011-03-31 | $37.05 | $37.05 | 2,324,700 | — | — |
| 2011-03-30 | $37.58 | $37.58 | 1,932,300 | — | — |
| 2011-03-29 | $37.25 | $37.25 | 2,397,600 | — | — |
| 2011-03-28 | $36.71 | $36.71 | 1,566,900 | — | — |
| 2011-03-25 | $36.65 | $36.65 | 2,482,200 | — | — |
| 2011-03-24 | $36.72 | $36.72 | 3,111,300 | — | — |
| 2011-03-23 | $35.66 | $35.66 | 2,727,900 | — | — |
| 2011-03-22 | $35.99 | $35.99 | 2,619,900 | — | — |
| 2011-03-21 | $36.12 | $36.12 | 3,336,300 | — | — |
| 2011-03-18 | $35.21 | $35.21 | 4,308,300 | — | — |
| 2011-03-17 | $35.67 | $35.67 | 2,574,900 | — | — |
| 2011-03-16 | $35.47 | $35.47 | 5,011,200 | — | — |
| 2011-03-15 | $36.24 | $36.24 | 5,089,500 | — | — |
| 2011-03-14 | $36.42 | $36.42 | 4,113,000 | — | — |
| 2011-03-11 | $36.16 | $36.16 | 2,365,200 | — | — |
| 2011-03-10 | $36.10 | $36.10 | 4,180,500 | — | — |
| 2011-03-09 | $36.69 | $36.69 | 3,092,400 | — | — |
| 2011-03-08 | $36.86 | $36.86 | 3,135,600 | — | — |
| 2011-03-07 | $36.62 | $36.62 | 4,796,100 | — | — |
| 2011-03-04 | $36.89 | $36.89 | 3,145,500 | — | — |
| 2011-03-03 | $36.86 | $36.86 | 2,994,300 | — | — |
| 2011-03-02 | $35.87 | $35.87 | 2,985,300 | — | — |
| 2011-03-01 | $35.53 | $35.53 | 4,805,100 | — | — |
| 2011-02-28 | $36.44 | $36.44 | 2,926,800 | — | — |
| 2011-02-25 | $37.21 | $37.21 | 2,577,600 | — | — |
| 2011-02-24 | $36.45 | $36.45 | 3,124,800 | — | — |
| 2011-02-23 | $36.35 | $36.35 | 3,018,600 | — | — |
| 2011-02-22 | $36.79 | $36.79 | 4,010,400 | — | — |
| 2011-02-18 | $37.88 | $37.88 | 2,993,400 | — | — |
| 2011-02-17 | $37.89 | $37.89 | 2,837,700 | — | — |
| 2011-02-16 | $37.78 | $37.78 | 2,183,400 | — | — |
| 2011-02-15 | $37.91 | $37.91 | 1,974,600 | — | — |
| 2011-02-14 | $38.26 | $38.26 | 2,031,300 | — | — |
| 2011-02-11 | $38.36 | $38.36 | 3,756,600 | — | — |
| 2011-02-10 | $37.47 | $37.47 | 2,357,100 | — | — |
| 2011-02-09 | $37.06 | $37.06 | 2,485,800 | — | — |
| 2011-02-08 | $37.10 | $37.10 | 2,332,800 | — | — |
| 2011-02-07 | $37.05 | $37.05 | 2,950,200 | — | — |
| 2011-02-04 | $36.81 | $36.81 | 3,122,100 | — | — |
| 2011-02-03 | $36.72 | $36.72 | 2,412,000 | — | — |
| 2011-02-02 | $36.42 | $36.42 | 3,561,300 | — | — |
| 2011-02-01 | $36.95 | $36.95 | 5,462,100 | — | — |
| 2011-01-31 | $35.88 | $35.88 | 5,400,900 | — | — |
| 2011-01-28 | $36.44 | $36.44 | 5,139,900 | — | — |
| 2011-01-27 | $37.13 | $37.13 | 5,528,700 | — | — |
| 2011-01-26 | $37.56 | $37.56 | 7,632,900 | — | — |
| 2011-01-25 | $36.77 | $36.77 | 9,180,900 | — | — |
| 2011-01-24 | $36.44 | $36.44 | 7,704,000 | — | — |
| 2011-01-21 | $36.29 | $36.29 | 28,801,800 | — | — |
| 2011-01-20 | $32.20 | $32.20 | 10,100,700 | — | — |
| 2011-01-19 | $32.27 | $32.27 | 6,258,600 | — | — |
| 2011-01-18 | $32.92 | $32.92 | 6,465,600 | — | — |
| 2011-01-14 | $32.03 | $32.03 | 6,831,000 | — | — |
| 2011-01-13 | $31.01 | $31.01 | 2,232,000 | — | — |
| 2011-01-12 | $31.36 | $31.36 | 4,370,400 | — | — |
| 2011-01-11 | $31.22 | $31.22 | 6,508,800 | — | — |
| 2011-01-10 | $30.18 | $30.18 | 2,313,900 | — | — |
| 2011-01-07 | $29.71 | $29.71 | 2,943,000 | — | — |
| 2011-01-06 | $29.85 | $29.85 | 3,063,600 | — | — |
| 2011-01-05 | $30.40 | $30.40 | 3,469,500 | — | — |
| 2011-01-04 | $30.19 | $30.19 | 4,440,600 | — | — |
| 2011-01-03 | $29.89 | $29.89 | 6,183,900 | — | — |