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
- 1986-02-04 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 | $53.28 | $57.39 | 31,300 | — | — |
| 2011-12-29 | $53.81 | $57.96 | 20,800 | — | — |
| 2011-12-28 | $52.44 | $56.48 | 24,300 | — | — |
| 2011-12-27 | $53.42 | $57.54 | 16,900 | — | — |
| 2011-12-23 | $53.29 | $57.40 | 13,400 | — | — |
| 2011-12-22 | $53.18 | $57.28 | 28,500 | — | — |
| 2011-12-21 | $53.65 | $57.79 | 52,100 | — | — |
| 2011-12-20 | $53.11 | $57.21 | 65,300 | — | — |
| 2011-12-19 | $51.52 | $55.49 | 45,300 | — | — |
| 2011-12-16 | $52.50 | $56.55 | 175,200 | — | — |
| 2011-12-15 | $52.50 | $56.55 | 23,000 | — | — |
| 2011-12-14 | $51.29 | $55.25 | 42,600 | — | — |
| 2011-12-13 | $51.98 | $55.99 | 46,600 | — | — |
| 2011-12-12 | $53.20 | $57.16 | 53,700 | — | — |
| 2011-12-09 | $54.04 | $58.07 | 50,500 | — | — |
| 2011-12-08 | $52.03 | $55.91 | 50,300 | — | — |
| 2011-12-07 | $53.78 | $57.79 | 34,700 | — | — |
| 2011-12-06 | $54.25 | $58.29 | 84,200 | — | — |
| 2011-12-05 | $52.36 | $56.26 | 44,500 | — | — |
| 2011-12-02 | $51.62 | $55.46 | 32,100 | — | — |
| 2011-12-01 | $51.23 | $55.05 | 45,000 | — | — |
| 2011-11-30 | $51.88 | $55.74 | 104,700 | — | — |
| 2011-11-29 | $48.61 | $52.23 | 24,500 | — | — |
| 2011-11-28 | $48.48 | $52.09 | 59,600 | — | — |
| 2011-11-25 | $46.50 | $49.96 | 25,200 | — | — |
| 2011-11-23 | $46.84 | $50.33 | 35,600 | — | — |
| 2011-11-22 | $48.23 | $51.82 | 40,700 | — | — |
| 2011-11-21 | $48.78 | $52.41 | 21,900 | — | — |
| 2011-11-18 | $50.23 | $53.97 | 19,500 | — | — |
| 2011-11-17 | $50.06 | $53.79 | 32,600 | — | — |
| 2011-11-16 | $50.22 | $53.96 | 27,300 | — | — |
| 2011-11-15 | $50.87 | $54.66 | 36,600 | — | — |
| 2011-11-14 | $49.27 | $52.94 | 51,700 | — | — |
| 2011-11-11 | $50.25 | $53.99 | 69,500 | — | — |
| 2011-11-10 | $48.99 | $52.64 | 30,200 | — | — |
| 2011-11-09 | $48.56 | $52.18 | 40,200 | — | — |
| 2011-11-08 | $50.95 | $54.75 | 33,200 | — | — |
| 2011-11-07 | $50.44 | $54.20 | 17,100 | — | — |
| 2011-11-04 | $50.35 | $54.10 | 19,700 | — | — |
| 2011-11-03 | $51.73 | $55.58 | 35,000 | — | — |
| 2011-11-02 | $50.05 | $53.78 | 38,600 | — | — |
| 2011-11-01 | $49.05 | $52.70 | 49,000 | — | — |
| 2011-10-31 | $51.55 | $55.39 | 45,000 | — | — |
| 2011-10-28 | $52.77 | $56.70 | 43,500 | — | — |
| 2011-10-27 | $53.35 | $57.32 | 78,000 | — | — |
| 2011-10-26 | $49.69 | $53.39 | 39,100 | — | — |
| 2011-10-25 | $48.12 | $51.70 | 39,800 | — | — |
| 2011-10-24 | $50.01 | $53.74 | 25,800 | — | — |
| 2011-10-21 | $49.49 | $53.18 | 39,400 | — | — |
| 2011-10-20 | $48.95 | $52.60 | 19,100 | — | — |
| 2011-10-19 | $48.51 | $52.12 | 34,000 | — | — |
| 2011-10-18 | $49.92 | $53.64 | 37,000 | — | — |
| 2011-10-17 | $48.48 | $52.09 | 35,400 | — | — |
| 2011-10-14 | $49.87 | $53.58 | 31,000 | — | — |
| 2011-10-13 | $49.09 | $52.75 | 21,600 | — | — |
| 2011-10-12 | $48.88 | $52.52 | 46,700 | — | — |
| 2011-10-11 | $48.53 | $52.14 | 41,000 | — | — |
| 2011-10-10 | $48.72 | $52.35 | 73,200 | — | — |
| 2011-10-07 | $48.78 | $52.41 | 66,000 | — | — |
| 2011-10-06 | $48.19 | $51.78 | 44,600 | — | — |
| 2011-10-05 | $48.00 | $51.58 | 47,500 | — | — |
| 2011-10-04 | $47.78 | $51.34 | 78,100 | — | — |
| 2011-10-03 | $45.51 | $48.90 | 66,700 | — | — |
| 2011-09-30 | $48.05 | $51.63 | 52,800 | — | — |
| 2011-09-29 | $48.66 | $52.28 | 36,400 | — | — |
| 2011-09-28 | $47.90 | $51.47 | 58,100 | — | — |
| 2011-09-27 | $50.44 | $54.20 | 100,900 | — | — |
| 2011-09-26 | $47.58 | $51.12 | 57,000 | — | — |
| 2011-09-23 | $47.59 | $51.13 | 67,900 | — | — |
| 2011-09-22 | $46.92 | $50.41 | 88,000 | — | — |
| 2011-09-21 | $46.69 | $50.17 | 62,300 | — | — |
| 2011-09-20 | $47.67 | $51.22 | 29,100 | — | — |
| 2011-09-19 | $48.42 | $52.03 | 51,400 | — | — |
| 2011-09-16 | $49.24 | $52.91 | 66,200 | — | — |
| 2011-09-15 | $49.34 | $53.02 | 20,900 | — | — |
| 2011-09-14 | $48.84 | $52.48 | 38,000 | — | — |
| 2011-09-13 | $48.19 | $51.78 | 41,200 | — | — |
| 2011-09-12 | $47.79 | $51.22 | 25,100 | — | — |
| 2011-09-09 | $47.57 | $50.99 | 57,300 | — | — |
| 2011-09-08 | $48.89 | $52.40 | 37,500 | — | — |
| 2011-09-07 | $49.04 | $52.56 | 53,400 | — | — |
| 2011-09-06 | $47.59 | $51.01 | 61,000 | — | — |
| 2011-09-02 | $47.82 | $51.26 | 49,600 | — | — |
| 2011-09-01 | $49.58 | $53.14 | 44,900 | — | — |
| 2011-08-31 | $50.61 | $54.25 | 48,500 | — | — |
| 2011-08-30 | $51.17 | $54.85 | 52,100 | — | — |
| 2011-08-29 | $50.68 | $54.32 | 33,900 | — | — |
| 2011-08-26 | $49.17 | $52.70 | 31,700 | — | — |
| 2011-08-25 | $48.57 | $52.06 | 54,500 | — | — |
| 2011-08-24 | $50.27 | $53.88 | 42,300 | — | — |
| 2011-08-23 | $49.72 | $53.29 | 47,500 | — | — |
| 2011-08-22 | $48.12 | $51.58 | 58,900 | — | — |
| 2011-08-19 | $48.13 | $51.59 | 53,800 | — | — |
| 2011-08-18 | $48.00 | $51.45 | 103,700 | — | — |
| 2011-08-17 | $48.70 | $52.20 | 42,300 | — | — |
| 2011-08-16 | $48.11 | $51.57 | 61,100 | — | — |
| 2011-08-15 | $48.97 | $52.49 | 49,400 | — | — |
| 2011-08-12 | $47.95 | $51.39 | 59,000 | — | — |
| 2011-08-11 | $47.27 | $50.67 | 62,100 | — | — |
| 2011-08-10 | $44.87 | $48.09 | 95,800 | — | — |
| 2011-08-09 | $46.56 | $49.90 | 102,300 | — | — |
| 2011-08-08 | $44.16 | $47.33 | 80,400 | — | — |
| 2011-08-05 | $47.79 | $51.22 | 46,700 | — | — |
| 2011-08-04 | $47.97 | $51.42 | 38,000 | — | — |
| 2011-08-03 | $50.37 | $53.99 | 29,600 | — | — |
| 2011-08-02 | $50.12 | $53.72 | 31,800 | — | — |
| 2011-08-01 | $51.71 | $55.42 | 66,400 | — | — |
| 2011-07-29 | $51.69 | $55.40 | 35,700 | — | — |
| 2011-07-28 | $51.52 | $55.22 | 49,000 | — | — |
| 2011-07-27 | $52.28 | $56.04 | 71,700 | — | — |
| 2011-07-26 | $53.10 | $56.91 | 91,900 | — | — |
| 2011-07-25 | $50.74 | $54.38 | 23,200 | — | — |
| 2011-07-22 | $51.14 | $54.81 | 26,000 | — | — |
| 2011-07-21 | $51.82 | $55.54 | 39,800 | — | — |
| 2011-07-20 | $50.60 | $54.23 | 33,700 | — | — |
| 2011-07-19 | $50.75 | $54.40 | 40,800 | — | — |
| 2011-07-18 | $50.12 | $53.72 | 16,000 | — | — |
| 2011-07-15 | $50.95 | $54.61 | 25,600 | — | — |
| 2011-07-14 | $50.68 | $54.32 | 29,500 | — | — |
| 2011-07-13 | $51.28 | $54.96 | 52,400 | — | — |
| 2011-07-12 | $51.13 | $54.80 | 30,800 | — | — |
| 2011-07-11 | $50.93 | $54.59 | 22,200 | — | — |
| 2011-07-08 | $51.64 | $55.35 | 20,400 | — | — |
| 2011-07-07 | $51.84 | $55.56 | 25,700 | — | — |
| 2011-07-06 | $51.33 | $55.02 | 29,300 | — | — |
| 2011-07-05 | $50.83 | $54.48 | 31,900 | — | — |
| 2011-07-01 | $50.77 | $54.42 | 52,000 | — | — |
| 2011-06-30 | $49.85 | $53.43 | 25,000 | — | — |
| 2011-06-29 | $49.36 | $52.91 | 21,300 | — | — |
| 2011-06-28 | $49.23 | $52.77 | 28,100 | — | — |
| 2011-06-27 | $48.88 | $52.39 | 30,600 | — | — |
| 2011-06-24 | $48.52 | $52.01 | 71,100 | — | — |
| 2011-06-23 | $48.88 | $52.39 | 25,200 | — | — |
| 2011-06-22 | $48.64 | $52.13 | 18,000 | — | — |
| 2011-06-21 | $49.14 | $52.67 | 40,200 | — | — |
| 2011-06-20 | $48.24 | $51.71 | 34,500 | — | — |
| 2011-06-17 | $47.98 | $51.43 | 49,500 | — | — |
| 2011-06-16 | $47.95 | $51.39 | 24,100 | — | — |
| 2011-06-15 | $47.02 | $50.40 | 24,200 | — | — |
| 2011-06-14 | $47.57 | $50.99 | 32,700 | — | — |
| 2011-06-13 | $46.78 | $50.14 | 37,000 | — | — |
| 2011-06-10 | $46.95 | $50.20 | 24,500 | — | — |
| 2011-06-09 | $47.73 | $51.03 | 49,700 | — | — |
| 2011-06-08 | $48.60 | $51.96 | 28,100 | — | — |
| 2011-06-07 | $48.30 | $51.64 | 21,100 | — | — |
| 2011-06-06 | $48.10 | $51.43 | 41,600 | — | — |
| 2011-06-03 | $48.32 | $51.66 | 51,000 | — | — |
| 2011-06-02 | $49.49 | $52.91 | 32,700 | — | — |
| 2011-06-01 | $49.81 | $53.25 | 35,000 | — | — |
| 2011-05-31 | $51.52 | $55.08 | 66,300 | — | — |
| 2011-05-27 | $50.47 | $53.96 | 12,300 | — | — |
| 2011-05-26 | $50.17 | $53.64 | 32,700 | — | — |
| 2011-05-25 | $49.50 | $52.92 | 42,500 | — | — |
| 2011-05-24 | $49.63 | $53.06 | 47,800 | — | — |
| 2011-05-23 | $50.01 | $53.47 | 40,100 | — | — |
| 2011-05-20 | $50.84 | $54.36 | 54,400 | — | — |
| 2011-05-19 | $51.50 | $55.06 | 50,400 | — | — |
| 2011-05-18 | $51.15 | $54.69 | 39,300 | — | — |
| 2011-05-17 | $51.80 | $55.38 | 22,400 | — | — |
| 2011-05-16 | $51.58 | $55.15 | 83,600 | — | — |
| 2011-05-13 | $51.95 | $55.54 | 20,000 | — | — |
| 2011-05-12 | $52.76 | $56.41 | 35,300 | — | — |
| 2011-05-11 | $51.50 | $55.06 | 33,600 | — | — |
| 2011-05-10 | $51.69 | $55.26 | 37,300 | — | — |
| 2011-05-09 | $50.24 | $53.71 | 67,000 | — | — |
| 2011-05-06 | $49.53 | $52.95 | 51,000 | — | — |
| 2011-05-05 | $50.16 | $53.63 | 27,300 | — | — |
| 2011-05-04 | $50.43 | $53.92 | 40,400 | — | — |
| 2011-05-03 | $50.43 | $53.92 | 48,000 | — | — |
| 2011-05-02 | $50.49 | $53.98 | 32,000 | — | — |
| 2011-04-29 | $50.82 | $54.33 | 50,000 | — | — |
| 2011-04-28 | $50.00 | $53.46 | 46,000 | — | — |
| 2011-04-27 | $49.09 | $52.48 | 40,000 | — | — |
| 2011-04-26 | $47.82 | $51.13 | 59,000 | — | — |
| 2011-04-25 | $48.03 | $51.35 | 27,400 | — | — |
| 2011-04-21 | $48.33 | $51.67 | 39,000 | — | — |
| 2011-04-20 | $47.92 | $51.23 | 54,300 | — | — |
| 2011-04-19 | $47.15 | $50.41 | 34,200 | — | — |
| 2011-04-18 | $47.15 | $50.41 | 37,500 | — | — |
| 2011-04-15 | $47.60 | $50.89 | 70,500 | — | — |
| 2011-04-14 | $46.92 | $50.16 | 51,900 | — | — |
| 2011-04-13 | $46.53 | $49.75 | 60,200 | — | — |
| 2011-04-12 | $46.38 | $49.59 | 29,400 | — | — |
| 2011-04-11 | $46.97 | $50.22 | 37,200 | — | — |
| 2011-04-08 | $47.35 | $50.62 | 42,800 | — | — |
| 2011-04-07 | $48.02 | $51.34 | 30,100 | — | — |
| 2011-04-06 | $48.38 | $51.72 | 17,200 | — | — |
| 2011-04-05 | $48.40 | $51.75 | 34,700 | — | — |
| 2011-04-04 | $48.24 | $51.58 | 23,500 | — | — |
| 2011-04-01 | $47.66 | $50.96 | 27,800 | — | — |
| 2011-03-31 | $47.07 | $50.32 | 33,400 | — | — |
| 2011-03-30 | $46.69 | $49.92 | 32,300 | — | — |
| 2011-03-29 | $46.33 | $49.53 | 24,700 | — | — |
| 2011-03-28 | $45.73 | $48.89 | 65,200 | — | — |
| 2011-03-25 | $45.91 | $49.08 | 52,000 | — | — |
| 2011-03-24 | $46.86 | $50.10 | 47,200 | — | — |
| 2011-03-23 | $46.30 | $49.50 | 84,100 | — | — |
| 2011-03-22 | $45.99 | $49.17 | 25,600 | — | — |
| 2011-03-21 | $45.68 | $48.84 | 25,600 | — | — |
| 2011-03-18 | $44.73 | $47.82 | 70,000 | — | — |
| 2011-03-17 | $43.47 | $46.48 | 54,000 | — | — |
| 2011-03-16 | $43.44 | $46.44 | 50,000 | — | — |
| 2011-03-15 | $43.85 | $46.88 | 31,700 | — | — |
| 2011-03-14 | $44.09 | $47.14 | 47,800 | — | — |
| 2011-03-11 | $43.70 | $46.72 | 35,200 | — | — |
| 2011-03-10 | $44.32 | $47.26 | 44,800 | — | — |
| 2011-03-09 | $45.13 | $48.12 | 43,300 | — | — |
| 2011-03-08 | $45.04 | $48.03 | 118,500 | — | — |
| 2011-03-07 | $44.00 | $46.92 | 38,700 | — | — |
| 2011-03-04 | $44.45 | $47.40 | 40,800 | — | — |
| 2011-03-03 | $44.36 | $47.30 | 136,600 | — | — |
| 2011-03-02 | $43.56 | $46.45 | 50,800 | — | — |
| 2011-03-01 | $43.50 | $46.38 | 181,300 | — | — |
| 2011-02-28 | $43.97 | $46.88 | 183,800 | — | — |
| 2011-02-25 | $45.89 | $48.93 | 102,700 | — | — |
| 2011-02-24 | $45.20 | $48.20 | 73,500 | — | — |
| 2011-02-23 | $44.52 | $47.47 | 78,600 | — | — |
| 2011-02-22 | $45.82 | $48.86 | 50,700 | — | — |
| 2011-02-18 | $45.79 | $48.83 | 53,200 | — | — |
| 2011-02-17 | $45.27 | $48.27 | 55,500 | — | — |
| 2011-02-16 | $44.67 | $47.63 | 108,300 | — | — |
| 2011-02-15 | $44.08 | $47.00 | 77,400 | — | — |
| 2011-02-14 | $44.20 | $47.13 | 52,300 | — | — |
| 2011-02-11 | $43.92 | $46.83 | 17,800 | — | — |
| 2011-02-10 | $43.38 | $46.26 | 53,900 | — | — |
| 2011-02-09 | $43.43 | $46.31 | 35,900 | — | — |
| 2011-02-08 | $43.70 | $46.60 | 31,000 | — | — |
| 2011-02-07 | $43.39 | $46.27 | 36,300 | — | — |
| 2011-02-04 | $43.21 | $46.07 | 105,600 | — | — |
| 2011-02-03 | $43.28 | $46.15 | 33,200 | — | — |
| 2011-02-02 | $43.19 | $46.05 | 22,000 | — | — |
| 2011-02-01 | $43.41 | $46.29 | 113,100 | — | — |
| 2011-01-31 | $42.47 | $45.29 | 118,200 | — | — |
| 2011-01-28 | $42.62 | $45.45 | 85,700 | — | — |
| 2011-01-27 | $43.51 | $46.39 | 37,700 | — | — |
| 2011-01-26 | $43.93 | $46.84 | 48,500 | — | — |
| 2011-01-25 | $43.83 | $46.74 | 67,800 | — | — |
| 2011-01-24 | $43.89 | $46.80 | 94,600 | — | — |
| 2011-01-21 | $44.42 | $47.36 | 93,800 | — | — |
| 2011-01-20 | $47.13 | $50.25 | 54,500 | — | — |
| 2011-01-19 | $47.76 | $50.93 | 48,900 | — | — |
| 2011-01-18 | $48.80 | $52.04 | 45,400 | — | — |
| 2011-01-14 | $48.82 | $52.06 | 70,600 | — | — |
| 2011-01-13 | $48.78 | $52.01 | 32,500 | — | — |
| 2011-01-12 | $48.90 | $52.14 | 49,100 | — | — |
| 2011-01-11 | $48.73 | $51.96 | 73,200 | — | — |
| 2011-01-10 | $47.86 | $51.03 | 40,000 | — | — |
| 2011-01-07 | $47.05 | $50.17 | 48,200 | — | — |
| 2011-01-06 | $47.29 | $50.42 | 30,400 | — | — |
| 2011-01-05 | $47.50 | $50.65 | 57,700 | — | — |
| 2011-01-04 | $47.83 | $51.00 | 31,000 | — | — |
| 2011-01-03 | $49.44 | $52.72 | 93,300 | — | — |