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
- 2006-07-07 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 | $45.88 | $50.59 | 150,100 | — | — |
| 2011-12-29 | $45.98 | $50.70 | 124,900 | — | — |
| 2011-12-28 | $45.35 | $50.01 | 183,200 | — | — |
| 2011-12-27 | $46.10 | $50.84 | 61,100 | — | — |
| 2011-12-23 | $46.01 | $50.74 | 72,400 | — | — |
| 2011-12-22 | $45.80 | $50.51 | 102,200 | — | — |
| 2011-12-21 | $45.85 | $50.56 | 94,000 | — | — |
| 2011-12-20 | $45.99 | $50.72 | 132,400 | — | — |
| 2011-12-19 | $43.01 | $47.43 | 148,300 | — | — |
| 2011-12-16 | $42.82 | $47.22 | 349,400 | — | — |
| 2011-12-15 | $43.08 | $47.51 | 104,400 | — | — |
| 2011-12-14 | $43.01 | $47.43 | 130,300 | — | — |
| 2011-12-13 | $44.08 | $48.61 | 136,800 | — | — |
| 2011-12-12 | $45.31 | $49.97 | 129,800 | — | — |
| 2011-12-09 | $46.57 | $51.35 | 99,500 | — | — |
| 2011-12-08 | $44.00 | $48.52 | 117,500 | — | — |
| 2011-12-07 | $46.42 | $51.19 | 84,000 | — | — |
| 2011-12-06 | $47.51 | $52.39 | 106,500 | — | — |
| 2011-12-05 | $46.41 | $51.18 | 97,300 | — | — |
| 2011-12-02 | $45.95 | $50.67 | 75,500 | — | — |
| 2011-12-01 | $46.44 | $51.21 | 91,400 | — | — |
| 2011-11-30 | $46.60 | $51.39 | 235,900 | — | — |
| 2011-11-29 | $43.14 | $47.57 | 135,900 | — | — |
| 2011-11-28 | $43.12 | $47.55 | 125,800 | — | — |
| 2011-11-25 | $40.26 | $44.40 | 38,700 | — | — |
| 2011-11-23 | $40.66 | $44.84 | 113,400 | — | — |
| 2011-11-22 | $42.32 | $46.67 | 72,700 | — | — |
| 2011-11-21 | $43.10 | $47.53 | 90,100 | — | — |
| 2011-11-18 | $44.23 | $48.77 | 82,000 | — | — |
| 2011-11-17 | $44.26 | $48.81 | 85,000 | — | — |
| 2011-11-16 | $45.19 | $49.83 | 114,600 | — | — |
| 2011-11-15 | $47.01 | $51.84 | 67,800 | — | — |
| 2011-11-14 | $46.36 | $51.12 | 72,000 | — | — |
| 2011-11-11 | $47.32 | $52.18 | 82,200 | — | — |
| 2011-11-10 | $45.79 | $50.49 | 113,900 | — | — |
| 2011-11-09 | $45.43 | $50.10 | 145,200 | — | — |
| 2011-11-08 | $48.28 | $53.24 | 80,400 | — | — |
| 2011-11-07 | $47.46 | $52.34 | 66,200 | — | — |
| 2011-11-04 | $47.50 | $52.38 | 142,100 | — | — |
| 2011-11-03 | $47.69 | $52.59 | 132,600 | — | — |
| 2011-11-02 | $46.19 | $50.94 | 103,300 | — | — |
| 2011-11-01 | $45.31 | $49.97 | 224,800 | — | — |
| 2011-10-31 | $46.46 | $51.23 | 161,900 | — | — |
| 2011-10-28 | $49.46 | $54.54 | 96,000 | — | — |
| 2011-10-27 | $49.37 | $54.44 | 220,900 | — | — |
| 2011-10-26 | $45.37 | $50.03 | 163,100 | — | — |
| 2011-10-25 | $44.42 | $48.98 | 343,600 | — | — |
| 2011-10-24 | $46.06 | $50.79 | 218,000 | — | — |
| 2011-10-21 | $45.05 | $49.68 | 103,400 | — | — |
| 2011-10-20 | $44.08 | $48.34 | 126,700 | — | — |
| 2011-10-19 | $44.56 | $48.87 | 86,800 | — | — |
| 2011-10-18 | $46.80 | $51.33 | 252,500 | — | — |
| 2011-10-17 | $44.23 | $48.51 | 126,300 | — | — |
| 2011-10-14 | $46.75 | $51.27 | 119,700 | — | — |
| 2011-10-13 | $45.94 | $50.38 | 70,300 | — | — |
| 2011-10-12 | $46.28 | $50.76 | 114,800 | — | — |
| 2011-10-11 | $45.77 | $50.20 | 117,900 | — | — |
| 2011-10-10 | $46.25 | $50.72 | 83,800 | — | — |
| 2011-10-07 | $43.76 | $47.99 | 96,600 | — | — |
| 2011-10-06 | $44.96 | $49.31 | 163,600 | — | — |
| 2011-10-05 | $45.50 | $49.90 | 233,500 | — | — |
| 2011-10-04 | $44.89 | $49.23 | 186,800 | — | — |
| 2011-10-03 | $41.28 | $45.27 | 216,300 | — | — |
| 2011-09-30 | $44.28 | $48.56 | 132,000 | — | — |
| 2011-09-29 | $45.75 | $50.18 | 142,900 | — | — |
| 2011-09-28 | $44.76 | $49.09 | 215,400 | — | — |
| 2011-09-27 | $48.55 | $53.25 | 124,600 | — | — |
| 2011-09-26 | $47.09 | $51.65 | 119,700 | — | — |
| 2011-09-23 | $45.64 | $50.06 | 161,400 | — | — |
| 2011-09-22 | $46.86 | $51.39 | 248,700 | — | — |
| 2011-09-21 | $47.15 | $51.71 | 116,600 | — | — |
| 2011-09-20 | $48.99 | $53.73 | 84,100 | — | — |
| 2011-09-19 | $50.92 | $55.85 | 113,000 | — | — |
| 2011-09-16 | $51.77 | $56.78 | 385,100 | — | — |
| 2011-09-15 | $49.69 | $54.50 | 140,700 | — | — |
| 2011-09-14 | $49.60 | $54.40 | 81,200 | — | — |
| 2011-09-13 | $49.52 | $54.31 | 113,900 | — | — |
| 2011-09-12 | $48.91 | $53.64 | 202,400 | — | — |
| 2011-09-09 | $49.00 | $53.74 | 200,000 | — | — |
| 2011-09-08 | $49.67 | $54.47 | 126,300 | — | — |
| 2011-09-07 | $50.45 | $55.33 | 183,000 | — | — |
| 2011-09-06 | $48.62 | $53.32 | 101,900 | — | — |
| 2011-09-02 | $48.68 | $53.39 | 120,000 | — | — |
| 2011-09-01 | $50.72 | $55.63 | 94,400 | — | — |
| 2011-08-31 | $51.87 | $56.89 | 162,100 | — | — |
| 2011-08-30 | $51.33 | $56.30 | 66,000 | — | — |
| 2011-08-29 | $51.21 | $56.16 | 67,100 | — | — |
| 2011-08-26 | $48.88 | $53.61 | 139,300 | — | — |
| 2011-08-25 | $47.97 | $52.61 | 252,200 | — | — |
| 2011-08-24 | $49.74 | $54.55 | 168,000 | — | — |
| 2011-08-23 | $49.50 | $54.29 | 124,100 | — | — |
| 2011-08-22 | $47.62 | $52.23 | 100,500 | — | — |
| 2011-08-19 | $47.89 | $52.52 | 340,400 | — | — |
| 2011-08-18 | $47.54 | $52.14 | 297,400 | — | — |
| 2011-08-17 | $49.95 | $54.78 | 257,500 | — | — |
| 2011-08-16 | $47.67 | $52.28 | 224,100 | — | — |
| 2011-08-15 | $47.47 | $52.06 | 110,500 | — | — |
| 2011-08-12 | $45.13 | $49.50 | 165,500 | — | — |
| 2011-08-11 | $44.89 | $49.23 | 472,600 | — | — |
| 2011-08-10 | $44.58 | $48.89 | 233,600 | — | — |
| 2011-08-09 | $47.81 | $52.43 | 316,700 | — | — |
| 2011-08-08 | $43.71 | $47.94 | 271,900 | — | — |
| 2011-08-05 | $48.68 | $53.39 | 301,000 | — | — |
| 2011-08-04 | $51.00 | $55.93 | 233,900 | — | — |
| 2011-08-03 | $54.91 | $60.22 | 103,100 | — | — |
| 2011-08-02 | $54.26 | $59.51 | 271,400 | — | — |
| 2011-08-01 | $55.26 | $60.61 | 159,600 | — | — |
| 2011-07-29 | $55.82 | $61.22 | 133,800 | — | — |
| 2011-07-28 | $53.86 | $59.07 | 287,000 | — | — |
| 2011-07-27 | $53.75 | $58.95 | 178,400 | — | — |
| 2011-07-26 | $55.52 | $60.89 | 107,100 | — | — |
| 2011-07-25 | $55.83 | $61.23 | 41,400 | — | — |
| 2011-07-22 | $56.00 | $61.42 | 43,700 | — | — |
| 2011-07-21 | $56.30 | $61.75 | 83,400 | — | — |
| 2011-07-20 | $55.89 | $61.03 | 77,500 | — | — |
| 2011-07-19 | $55.65 | $60.77 | 124,100 | — | — |
| 2011-07-18 | $53.80 | $58.75 | 86,800 | — | — |
| 2011-07-15 | $54.24 | $59.23 | 103,800 | — | — |
| 2011-07-14 | $54.47 | $59.48 | 262,900 | — | — |
| 2011-07-13 | $54.83 | $59.88 | 200,500 | — | — |
| 2011-07-12 | $53.11 | $58.00 | 104,600 | — | — |
| 2011-07-11 | $53.10 | $57.99 | 142,600 | — | — |
| 2011-07-08 | $54.38 | $59.38 | 142,100 | — | — |
| 2011-07-07 | $55.00 | $60.06 | 88,000 | — | — |
| 2011-07-06 | $54.37 | $59.37 | 66,100 | — | — |
| 2011-07-05 | $54.46 | $59.47 | 179,800 | — | — |
| 2011-07-01 | $55.52 | $60.63 | 140,200 | — | — |
| 2011-06-30 | $54.62 | $59.65 | 106,000 | — | — |
| 2011-06-29 | $53.94 | $58.90 | 94,900 | — | — |
| 2011-06-28 | $53.65 | $58.59 | 139,500 | — | — |
| 2011-06-27 | $53.01 | $57.89 | 135,600 | — | — |
| 2011-06-24 | $52.92 | $57.79 | 427,200 | — | — |
| 2011-06-23 | $51.94 | $56.72 | 143,500 | — | — |
| 2011-06-22 | $51.74 | $56.50 | 306,700 | — | — |
| 2011-06-21 | $51.49 | $56.23 | 222,900 | — | — |
| 2011-06-20 | $49.12 | $53.64 | 138,300 | — | — |
| 2011-06-17 | $48.16 | $52.59 | 392,200 | — | — |
| 2011-06-16 | $49.31 | $53.85 | 211,000 | — | — |
| 2011-06-15 | $49.96 | $54.56 | 157,500 | — | — |
| 2011-06-14 | $50.86 | $55.54 | 126,400 | — | — |
| 2011-06-13 | $49.89 | $54.48 | 252,900 | — | — |
| 2011-06-10 | $49.69 | $54.26 | 109,700 | — | — |
| 2011-06-09 | $49.98 | $54.58 | 93,800 | — | — |
| 2011-06-08 | $49.77 | $54.35 | 158,800 | — | — |
| 2011-06-07 | $49.77 | $54.35 | 160,500 | — | — |
| 2011-06-06 | $49.44 | $53.99 | 110,000 | — | — |
| 2011-06-03 | $49.63 | $54.20 | 200,000 | — | — |
| 2011-06-02 | $50.64 | $55.30 | 92,500 | — | — |
| 2011-06-01 | $50.17 | $54.79 | 119,200 | — | — |
| 2011-05-31 | $52.74 | $57.59 | 125,900 | — | — |
| 2011-05-27 | $51.28 | $56.00 | 91,600 | — | — |
| 2011-05-26 | $50.78 | $55.45 | 62,100 | — | — |
| 2011-05-25 | $50.62 | $55.28 | 49,600 | — | — |
| 2011-05-24 | $49.74 | $54.32 | 65,000 | — | — |
| 2011-05-23 | $49.88 | $54.47 | 135,800 | — | — |
| 2011-05-20 | $50.10 | $54.71 | 126,300 | — | — |
| 2011-05-19 | $50.30 | $54.93 | 143,300 | — | — |
| 2011-05-18 | $51.14 | $55.85 | 164,700 | — | — |
| 2011-05-17 | $49.99 | $54.59 | 223,800 | — | — |
| 2011-05-16 | $50.01 | $54.61 | 149,000 | — | — |
| 2011-05-13 | $49.99 | $54.59 | 196,600 | — | — |
| 2011-05-12 | $51.29 | $56.01 | 139,200 | — | — |
| 2011-05-11 | $50.52 | $55.17 | 171,600 | — | — |
| 2011-05-10 | $51.42 | $56.15 | 136,600 | — | — |
| 2011-05-09 | $50.13 | $54.74 | 106,800 | — | — |
| 2011-05-06 | $49.24 | $53.77 | 174,000 | — | — |
| 2011-05-05 | $49.41 | $53.96 | 285,900 | — | — |
| 2011-05-04 | $50.05 | $54.66 | 214,000 | — | — |
| 2011-05-03 | $50.60 | $55.26 | 427,800 | — | — |
| 2011-05-02 | $51.21 | $55.92 | 253,300 | — | — |
| 2011-04-29 | $50.11 | $54.72 | 163,000 | — | — |
| 2011-04-28 | $49.64 | $54.21 | 481,200 | — | — |
| 2011-04-27 | $50.17 | $54.79 | 497,000 | — | — |
| 2011-04-26 | $49.22 | $53.75 | 210,500 | — | — |
| 2011-04-25 | $48.11 | $52.54 | 74,600 | — | — |
| 2011-04-21 | $48.25 | $52.69 | 71,100 | — | — |
| 2011-04-20 | $47.67 | $52.06 | 97,700 | — | — |
| 2011-04-19 | $46.37 | $50.38 | 118,900 | — | — |
| 2011-04-18 | $46.90 | $50.95 | 128,300 | — | — |
| 2011-04-15 | $47.39 | $51.48 | 77,600 | — | — |
| 2011-04-14 | $47.36 | $51.45 | 91,000 | — | — |
| 2011-04-13 | $47.72 | $51.84 | 104,600 | — | — |
| 2011-04-12 | $47.81 | $51.94 | 153,200 | — | — |
| 2011-04-11 | $49.18 | $53.43 | 165,500 | — | — |
| 2011-04-08 | $49.37 | $53.63 | 120,300 | — | — |
| 2011-04-07 | $49.47 | $53.74 | 129,500 | — | — |
| 2011-04-06 | $49.31 | $53.57 | 113,600 | — | — |
| 2011-04-05 | $49.12 | $53.36 | 200,400 | — | — |
| 2011-04-04 | $49.02 | $53.25 | 105,400 | — | — |
| 2011-04-01 | $48.97 | $53.20 | 127,000 | — | — |
| 2011-03-31 | $49.25 | $53.50 | 177,300 | — | — |
| 2011-03-30 | $49.10 | $53.34 | 192,900 | — | — |
| 2011-03-29 | $49.00 | $53.23 | 201,400 | — | — |
| 2011-03-28 | $48.63 | $52.83 | 139,900 | — | — |
| 2011-03-25 | $48.90 | $53.12 | 143,500 | — | — |
| 2011-03-24 | $49.06 | $53.30 | 113,700 | — | — |
| 2011-03-23 | $48.57 | $52.77 | 188,600 | — | — |
| 2011-03-22 | $48.70 | $52.91 | 199,100 | — | — |
| 2011-03-21 | $48.80 | $53.02 | 147,400 | — | — |
| 2011-03-18 | $46.76 | $50.80 | 968,300 | — | — |
| 2011-03-17 | $47.07 | $51.14 | 101,100 | — | — |
| 2011-03-16 | $46.76 | $50.80 | 169,900 | — | — |
| 2011-03-15 | $48.10 | $52.25 | 191,900 | — | — |
| 2011-03-14 | $49.15 | $53.40 | 101,000 | — | — |
| 2011-03-11 | $48.66 | $52.86 | 99,100 | — | — |
| 2011-03-10 | $47.90 | $52.04 | 124,500 | — | — |
| 2011-03-09 | $49.10 | $53.34 | 114,100 | — | — |
| 2011-03-08 | $49.18 | $53.43 | 156,500 | — | — |
| 2011-03-07 | $48.92 | $53.15 | 102,200 | — | — |
| 2011-03-04 | $49.41 | $53.68 | 114,800 | — | — |
| 2011-03-03 | $48.86 | $53.08 | 99,100 | — | — |
| 2011-03-02 | $48.16 | $52.32 | 81,600 | — | — |
| 2011-03-01 | $49.14 | $53.38 | 84,700 | — | — |
| 2011-02-28 | $50.53 | $54.89 | 97,300 | — | — |
| 2011-02-25 | $49.02 | $53.25 | 94,600 | — | — |
| 2011-02-24 | $48.41 | $52.59 | 156,200 | — | — |
| 2011-02-23 | $47.82 | $51.95 | 201,000 | — | — |
| 2011-02-22 | $48.99 | $53.22 | 169,100 | — | — |
| 2011-02-18 | $52.77 | $57.33 | 122,700 | — | — |
| 2011-02-17 | $52.33 | $56.85 | 103,200 | — | — |
| 2011-02-16 | $52.16 | $56.67 | 162,900 | — | — |
| 2011-02-15 | $50.35 | $54.70 | 109,600 | — | — |
| 2011-02-14 | $50.94 | $55.34 | 89,500 | — | — |
| 2011-02-11 | $50.66 | $55.04 | 89,800 | — | — |
| 2011-02-10 | $50.33 | $54.68 | 73,500 | — | — |
| 2011-02-09 | $50.26 | $54.60 | 53,600 | — | — |
| 2011-02-08 | $51.07 | $55.48 | 42,200 | — | — |
| 2011-02-07 | $50.78 | $55.17 | 97,200 | — | — |
| 2011-02-04 | $49.85 | $54.16 | 87,300 | — | — |
| 2011-02-03 | $50.31 | $54.66 | 56,000 | — | — |
| 2011-02-02 | $50.19 | $54.53 | 74,900 | — | — |
| 2011-02-01 | $50.73 | $55.11 | 158,400 | — | — |
| 2011-01-31 | $47.71 | $51.83 | 94,000 | — | — |
| 2011-01-28 | $47.67 | $51.79 | 110,300 | — | — |
| 2011-01-27 | $49.24 | $53.49 | 144,400 | — | — |
| 2011-01-26 | $48.55 | $52.74 | 140,500 | — | — |
| 2011-01-25 | $46.64 | $50.67 | 97,800 | — | — |
| 2011-01-24 | $47.00 | $51.06 | 84,200 | — | — |
| 2011-01-21 | $45.88 | $49.84 | 76,900 | — | — |
| 2011-01-20 | $46.36 | $50.36 | 125,400 | — | — |
| 2011-01-19 | $47.25 | $51.07 | 113,400 | — | — |
| 2011-01-18 | $48.05 | $51.94 | 166,200 | — | — |
| 2011-01-14 | $48.04 | $51.92 | 107,000 | — | — |
| 2011-01-13 | $48.17 | $52.06 | 91,500 | — | — |
| 2011-01-12 | $47.90 | $51.77 | 70,200 | — | — |
| 2011-01-11 | $48.00 | $51.88 | 58,100 | — | — |
| 2011-01-10 | $48.48 | $52.40 | 88,400 | — | — |
| 2011-01-07 | $48.40 | $52.31 | 175,200 | — | — |
| 2011-01-06 | $49.18 | $53.16 | 114,400 | — | — |
| 2011-01-05 | $49.24 | $53.22 | 109,800 | — | — |
| 2011-01-04 | $49.90 | $53.93 | 113,000 | — | — |
| 2011-01-03 | $50.57 | $54.66 | 88,300 | — | — |