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
- 2009-11-09 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 | $39.80 | $40.23 | 608,200 | — | — |
| 2011-12-29 | $39.75 | $40.18 | 566,400 | — | — |
| 2011-12-28 | $39.69 | $40.12 | 1,251,500 | — | — |
| 2011-12-27 | $40.00 | $40.43 | 891,900 | — | — |
| 2011-12-23 | $40.58 | $41.01 | 1,134,000 | — | — |
| 2011-12-22 | $39.43 | $39.85 | 1,736,900 | — | — |
| 2011-12-21 | $37.91 | $38.32 | 1,423,500 | — | — |
| 2011-12-20 | $36.94 | $37.34 | 1,661,900 | — | — |
| 2011-12-19 | $36.19 | $36.58 | 1,284,600 | — | — |
| 2011-12-16 | $36.65 | $37.04 | 1,141,600 | — | — |
| 2011-12-15 | $36.25 | $36.64 | 2,177,700 | — | — |
| 2011-12-14 | $36.03 | $36.42 | 2,364,200 | — | — |
| 2011-12-13 | $36.80 | $37.19 | 3,804,700 | — | — |
| 2011-12-12 | $39.35 | $39.77 | 1,092,400 | — | — |
| 2011-12-09 | $40.43 | $40.86 | 1,748,900 | — | — |
| 2011-12-08 | $40.59 | $41.02 | 1,118,500 | — | — |
| 2011-12-07 | $41.47 | $41.91 | 1,012,500 | — | — |
| 2011-12-06 | $41.34 | $41.78 | 1,266,600 | — | — |
| 2011-12-05 | $42.44 | $42.89 | 1,756,300 | — | — |
| 2011-12-02 | $41.50 | $41.94 | 1,450,500 | — | — |
| 2011-12-01 | $40.86 | $41.30 | 2,069,400 | — | — |
| 2011-11-30 | $41.93 | $42.38 | 1,310,000 | — | — |
| 2011-11-29 | $40.16 | $40.46 | 1,556,500 | — | — |
| 2011-11-28 | $41.14 | $41.45 | 936,700 | — | — |
| 2011-11-25 | $40.19 | $40.49 | 664,700 | — | — |
| 2011-11-23 | $40.02 | $40.32 | 1,662,000 | — | — |
| 2011-11-22 | $40.08 | $40.38 | 1,429,800 | — | — |
| 2011-11-21 | $39.64 | $39.94 | 1,897,600 | — | — |
| 2011-11-18 | $40.49 | $40.80 | 1,719,100 | — | — |
| 2011-11-17 | $41.09 | $41.40 | 2,209,300 | — | — |
| 2011-11-16 | $41.81 | $42.13 | 777,200 | — | — |
| 2011-11-15 | $42.75 | $43.07 | 1,097,400 | — | — |
| 2011-11-14 | $43.06 | $43.39 | 684,500 | — | — |
| 2011-11-11 | $43.45 | $43.78 | 2,167,000 | — | — |
| 2011-11-10 | $42.87 | $43.19 | 1,397,100 | — | — |
| 2011-11-09 | $42.02 | $42.34 | 1,071,100 | — | — |
| 2011-11-08 | $44.79 | $45.13 | 842,900 | — | — |
| 2011-11-07 | $45.04 | $45.38 | 650,700 | — | — |
| 2011-11-04 | $45.24 | $45.58 | 1,220,500 | — | — |
| 2011-11-03 | $45.95 | $46.30 | 1,274,700 | — | — |
| 2011-11-02 | $44.71 | $45.05 | 1,444,000 | — | — |
| 2011-11-01 | $45.39 | $45.73 | 1,224,500 | — | — |
| 2011-10-31 | $46.91 | $47.26 | 1,533,400 | — | — |
| 2011-10-28 | $47.60 | $47.96 | 3,560,900 | — | — |
| 2011-10-27 | $49.69 | $50.07 | 1,151,500 | — | — |
| 2011-10-26 | $48.26 | $48.63 | 844,700 | — | — |
| 2011-10-25 | $48.38 | $48.75 | 967,600 | — | — |
| 2011-10-24 | $49.38 | $49.75 | 1,269,800 | — | — |
| 2011-10-21 | $48.09 | $48.45 | 883,800 | — | — |
| 2011-10-20 | $46.87 | $47.22 | 566,500 | — | — |
| 2011-10-19 | $46.77 | $47.12 | 730,900 | — | — |
| 2011-10-18 | $48.20 | $48.56 | 716,700 | — | — |
| 2011-10-17 | $47.33 | $47.69 | 547,300 | — | — |
| 2011-10-14 | $48.46 | $48.83 | 786,700 | — | — |
| 2011-10-13 | $47.00 | $47.36 | 666,900 | — | — |
| 2011-10-12 | $47.74 | $48.10 | 877,000 | — | — |
| 2011-10-11 | $47.60 | $47.96 | 1,226,000 | — | — |
| 2011-10-10 | $46.61 | $46.96 | 754,300 | — | — |
| 2011-10-07 | $44.84 | $45.18 | 559,000 | — | — |
| 2011-10-06 | $45.33 | $45.67 | 1,046,800 | — | — |
| 2011-10-05 | $43.88 | $44.21 | 1,351,800 | — | — |
| 2011-10-04 | $43.27 | $43.60 | 1,800,000 | — | — |
| 2011-10-03 | $41.03 | $41.34 | 1,348,100 | — | — |
| 2011-09-30 | $42.90 | $43.22 | 1,020,100 | — | — |
| 2011-09-29 | $44.08 | $44.41 | 1,231,800 | — | — |
| 2011-09-28 | $42.53 | $42.85 | 1,547,200 | — | — |
| 2011-09-27 | $43.22 | $43.55 | 1,645,400 | — | — |
| 2011-09-26 | $40.99 | $41.30 | 1,468,200 | — | — |
| 2011-09-23 | $39.77 | $40.07 | 1,136,700 | — | — |
| 2011-09-22 | $39.33 | $39.63 | 1,409,900 | — | — |
| 2011-09-21 | $40.83 | $41.14 | 1,248,700 | — | — |
| 2011-09-20 | $43.84 | $44.17 | 809,300 | — | — |
| 2011-09-19 | $45.07 | $45.41 | 625,400 | — | — |
| 2011-09-16 | $45.19 | $45.53 | 834,100 | — | — |
| 2011-09-15 | $45.53 | $45.87 | 1,118,300 | — | — |
| 2011-09-14 | $43.94 | $44.27 | 1,067,100 | — | — |
| 2011-09-13 | $42.75 | $43.07 | 886,600 | — | — |
| 2011-09-12 | $41.84 | $42.16 | 1,581,200 | — | — |
| 2011-09-09 | $42.24 | $42.56 | 1,468,600 | — | — |
| 2011-09-08 | $43.84 | $44.17 | 1,184,100 | — | — |
| 2011-09-07 | $44.47 | $44.81 | 813,900 | — | — |
| 2011-09-06 | $42.92 | $43.24 | 1,168,400 | — | — |
| 2011-09-02 | $44.11 | $44.44 | 715,800 | — | — |
| 2011-09-01 | $45.50 | $45.84 | 1,772,000 | — | — |
| 2011-08-31 | $47.78 | $48.14 | 2,612,100 | — | — |
| 2011-08-30 | $46.83 | $47.06 | 899,300 | — | — |
| 2011-08-29 | $46.67 | $46.90 | 827,000 | — | — |
| 2011-08-26 | $44.16 | $44.38 | 929,300 | — | — |
| 2011-08-25 | $43.32 | $43.53 | 1,489,900 | — | — |
| 2011-08-24 | $43.85 | $44.06 | 1,235,900 | — | — |
| 2011-08-23 | $41.67 | $41.87 | 1,224,700 | — | — |
| 2011-08-22 | $40.98 | $41.18 | 1,118,500 | — | — |
| 2011-08-19 | $40.97 | $41.17 | 2,696,500 | — | — |
| 2011-08-18 | $42.06 | $42.27 | 1,498,600 | — | — |
| 2011-08-17 | $44.02 | $44.23 | 998,500 | — | — |
| 2011-08-16 | $45.54 | $45.76 | 854,800 | — | — |
| 2011-08-15 | $46.15 | $46.37 | 1,424,400 | — | — |
| 2011-08-12 | $45.61 | $45.83 | 1,100,400 | — | — |
| 2011-08-11 | $44.18 | $44.40 | 1,530,800 | — | — |
| 2011-08-10 | $42.60 | $42.81 | 2,268,000 | — | — |
| 2011-08-09 | $43.16 | $43.37 | 2,626,500 | — | — |
| 2011-08-08 | $40.82 | $41.02 | 2,368,000 | — | — |
| 2011-08-05 | $44.42 | $44.64 | 2,200,600 | — | — |
| 2011-08-04 | $43.38 | $43.59 | 3,491,300 | — | — |
| 2011-08-03 | $47.05 | $47.28 | 1,913,300 | — | — |
| 2011-08-02 | $45.82 | $46.04 | 1,645,100 | — | — |
| 2011-08-01 | $48.62 | $48.86 | 1,212,600 | — | — |
| 2011-07-29 | $49.00 | $49.24 | 1,270,500 | — | — |
| 2011-07-28 | $48.00 | $48.23 | 821,000 | — | — |
| 2011-07-27 | $48.45 | $48.69 | 1,411,500 | — | — |
| 2011-07-26 | $50.67 | $50.92 | 905,700 | — | — |
| 2011-07-25 | $51.88 | $52.13 | 590,800 | — | — |
| 2011-07-22 | $52.48 | $52.74 | 582,600 | — | — |
| 2011-07-21 | $52.73 | $52.99 | 993,400 | — | — |
| 2011-07-20 | $51.40 | $51.65 | 728,200 | — | — |
| 2011-07-19 | $51.13 | $51.38 | 1,401,500 | — | — |
| 2011-07-18 | $50.71 | $50.96 | 938,800 | — | — |
| 2011-07-15 | $52.36 | $52.62 | 711,800 | — | — |
| 2011-07-14 | $53.06 | $53.32 | 829,700 | — | — |
| 2011-07-13 | $53.28 | $53.54 | 861,800 | — | — |
| 2011-07-12 | $52.62 | $52.88 | 703,800 | — | — |
| 2011-07-11 | $53.22 | $53.48 | 999,000 | — | — |
| 2011-07-08 | $54.21 | $54.47 | 1,445,600 | — | — |
| 2011-07-07 | $54.61 | $54.88 | 1,768,800 | — | — |
| 2011-07-06 | $52.34 | $52.60 | 881,700 | — | — |
| 2011-07-05 | $53.07 | $53.33 | 1,160,500 | — | — |
| 2011-07-01 | $53.85 | $54.11 | 679,600 | — | — |
| 2011-06-30 | $53.48 | $53.74 | 1,082,800 | — | — |
| 2011-06-29 | $53.56 | $53.82 | 1,449,900 | — | — |
| 2011-06-28 | $52.35 | $52.61 | 1,385,300 | — | — |
| 2011-06-27 | $51.07 | $51.32 | 789,100 | — | — |
| 2011-06-24 | $50.86 | $51.11 | 1,620,100 | — | — |
| 2011-06-23 | $50.10 | $50.34 | 1,083,200 | — | — |
| 2011-06-22 | $49.93 | $50.17 | 1,002,800 | — | — |
| 2011-06-21 | $50.25 | $50.49 | 1,188,400 | — | — |
| 2011-06-20 | $47.84 | $48.07 | 933,400 | — | — |
| 2011-06-17 | $48.57 | $48.81 | 945,100 | — | — |
| 2011-06-16 | $47.70 | $47.93 | 1,022,400 | — | — |
| 2011-06-15 | $48.50 | $48.74 | 1,331,100 | — | — |
| 2011-06-14 | $50.50 | $50.75 | 1,050,600 | — | — |
| 2011-06-13 | $48.16 | $48.39 | 823,400 | — | — |
| 2011-06-10 | $48.32 | $48.56 | 1,035,700 | — | — |
| 2011-06-09 | $49.07 | $49.31 | 670,800 | — | — |
| 2011-06-08 | $48.32 | $48.56 | 601,300 | — | — |
| 2011-06-07 | $49.72 | $49.96 | 485,100 | — | — |
| 2011-06-06 | $49.83 | $50.07 | 825,900 | — | — |
| 2011-06-03 | $49.83 | $50.07 | 1,038,200 | — | — |
| 2011-06-02 | $49.75 | $49.99 | 1,141,900 | — | — |
| 2011-06-01 | $48.49 | $48.73 | 1,362,700 | — | — |
| 2011-05-31 | $50.82 | $50.94 | 900,200 | — | — |
| 2011-05-27 | $50.30 | $50.42 | 488,100 | — | — |
| 2011-05-26 | $49.60 | $49.72 | 778,100 | — | — |
| 2011-05-25 | $49.69 | $49.81 | 672,600 | — | — |
| 2011-05-24 | $48.01 | $48.13 | 651,900 | — | — |
| 2011-05-23 | $48.76 | $48.88 | 909,400 | — | — |
| 2011-05-20 | $49.98 | $50.10 | 720,200 | — | — |
| 2011-05-19 | $50.38 | $50.50 | 1,064,800 | — | — |
| 2011-05-18 | $49.21 | $49.33 | 1,212,400 | — | — |
| 2011-05-17 | $48.27 | $48.39 | 1,695,900 | — | — |
| 2011-05-16 | $50.84 | $50.96 | 521,400 | — | — |
| 2011-05-13 | $50.89 | $51.01 | 829,600 | — | — |
| 2011-05-12 | $51.54 | $51.66 | 804,600 | — | — |
| 2011-05-11 | $51.55 | $51.67 | 686,600 | — | — |
| 2011-05-10 | $51.90 | $52.02 | 470,100 | — | — |
| 2011-05-09 | $51.55 | $51.67 | 633,000 | — | — |
| 2011-05-06 | $51.88 | $52.00 | 1,000,100 | — | — |
| 2011-05-05 | $51.08 | $51.20 | 1,363,600 | — | — |
| 2011-05-04 | $50.33 | $50.45 | 1,235,500 | — | — |
| 2011-05-03 | $50.74 | $50.86 | 1,194,500 | — | — |
| 2011-05-02 | $52.24 | $52.37 | 1,605,900 | — | — |
| 2011-04-29 | $51.14 | $51.26 | 1,562,400 | — | — |
| 2011-04-28 | $49.84 | $49.96 | 1,104,600 | — | — |
| 2011-04-27 | $49.97 | $50.09 | 1,029,400 | — | — |
| 2011-04-26 | $49.26 | $49.38 | 660,600 | — | — |
| 2011-04-25 | $48.28 | $48.40 | 524,500 | — | — |
| 2011-04-21 | $48.97 | $49.09 | 872,000 | — | — |
| 2011-04-20 | $48.23 | $48.35 | 1,516,600 | — | — |
| 2011-04-19 | $46.12 | $46.23 | 627,600 | — | — |
| 2011-04-18 | $45.80 | $45.91 | 1,264,900 | — | — |
| 2011-04-15 | $46.37 | $46.48 | 1,061,900 | — | — |
| 2011-04-14 | $46.38 | $46.49 | 1,963,100 | — | — |
| 2011-04-13 | $47.15 | $47.26 | 1,105,700 | — | — |
| 2011-04-12 | $47.14 | $47.25 | 885,700 | — | — |
| 2011-04-11 | $47.50 | $47.61 | 2,006,500 | — | — |
| 2011-04-08 | $48.05 | $48.17 | 2,143,800 | — | — |
| 2011-04-07 | $47.90 | $48.02 | 897,900 | — | — |
| 2011-04-06 | $48.47 | $48.59 | 1,376,900 | — | — |
| 2011-04-05 | $48.36 | $48.48 | 2,823,600 | — | — |
| 2011-04-04 | $48.03 | $48.15 | 1,370,200 | — | — |
| 2011-04-01 | $48.48 | $48.60 | 1,582,800 | — | — |
| 2011-03-31 | $48.87 | $48.99 | 1,122,500 | — | — |
| 2011-03-30 | $48.00 | $48.12 | 1,051,900 | — | — |
| 2011-03-29 | $48.41 | $48.53 | 1,102,400 | — | — |
| 2011-03-28 | $48.40 | $48.52 | 584,300 | — | — |
| 2011-03-25 | $49.55 | $49.67 | 817,100 | — | — |
| 2011-03-24 | $49.32 | $49.44 | 655,700 | — | — |
| 2011-03-23 | $48.97 | $49.09 | 1,325,600 | — | — |
| 2011-03-22 | $49.03 | $49.15 | 1,125,200 | — | — |
| 2011-03-21 | $50.06 | $50.18 | 1,276,900 | — | — |
| 2011-03-18 | $49.28 | $49.40 | 1,420,600 | — | — |
| 2011-03-17 | $47.49 | $47.61 | 3,200,200 | — | — |
| 2011-03-16 | $48.51 | $48.63 | 1,308,000 | — | — |
| 2011-03-15 | $50.08 | $50.20 | 1,163,800 | — | — |
| 2011-03-14 | $50.40 | $50.52 | 1,005,200 | — | — |
| 2011-03-11 | $51.06 | $51.18 | 1,380,600 | — | — |
| 2011-03-10 | $51.44 | $51.56 | 1,323,800 | — | — |
| 2011-03-09 | $52.70 | $52.83 | 1,165,800 | — | — |
| 2011-03-08 | $52.12 | $52.24 | 826,400 | — | — |
| 2011-03-07 | $51.65 | $51.77 | 862,400 | — | — |
| 2011-03-04 | $52.18 | $52.31 | 773,000 | — | — |
| 2011-03-03 | $52.58 | $52.71 | 1,873,200 | — | — |
| 2011-03-02 | $51.81 | $51.93 | 835,200 | — | — |
| 2011-03-01 | $52.13 | $52.14 | 807,200 | — | — |
| 2011-02-28 | $52.90 | $52.90 | 1,116,200 | — | — |
| 2011-02-25 | $53.15 | $53.15 | 822,600 | — | — |
| 2011-02-24 | $52.15 | $52.15 | 1,680,400 | — | — |
| 2011-02-23 | $52.42 | $52.41 | 2,424,600 | — | — |
| 2011-02-22 | $54.97 | $54.97 | 1,327,600 | — | — |
| 2011-02-18 | $55.96 | $55.96 | 2,362,200 | — | — |
| 2011-02-17 | $55.43 | $55.43 | 3,806,800 | — | — |
| 2011-02-16 | $55.56 | $55.57 | 1,638,200 | — | — |
| 2011-02-15 | $53.86 | $53.86 | 1,334,200 | — | — |
| 2011-02-14 | $54.90 | $54.89 | 1,164,000 | — | — |
| 2011-02-11 | $55.13 | $55.13 | 1,463,400 | — | — |
| 2011-02-10 | $53.86 | $53.85 | 1,003,200 | — | — |
| 2011-02-09 | $54.20 | $54.19 | 754,000 | — | — |
| 2011-02-08 | $55.24 | $55.25 | 717,000 | — | — |
| 2011-02-07 | $54.36 | $54.36 | 979,400 | — | — |
| 2011-02-04 | $53.83 | $53.84 | 1,250,400 | — | — |
| 2011-02-03 | $53.15 | $53.15 | 1,700,600 | — | — |
| 2011-02-02 | $52.15 | $52.15 | 1,233,200 | — | — |
| 2011-02-01 | $53.06 | $53.05 | 2,423,600 | — | — |
| 2011-01-31 | $52.81 | $52.81 | 1,631,800 | — | — |
| 2011-01-28 | $52.42 | $52.42 | 2,207,400 | — | — |
| 2011-01-27 | $55.25 | $55.25 | 1,572,000 | — | — |
| 2011-01-26 | $53.33 | $53.33 | 1,033,000 | — | — |
| 2011-01-25 | $53.44 | $53.44 | 791,400 | — | — |
| 2011-01-24 | $53.56 | $53.56 | 821,800 | — | — |
| 2011-01-21 | $52.49 | $52.50 | 880,400 | — | — |
| 2011-01-20 | $53.13 | $53.14 | 1,781,800 | — | — |
| 2011-01-19 | $53.12 | $53.12 | 1,184,000 | — | — |
| 2011-01-18 | $54.65 | $54.65 | 2,000,000 | — | — |
| 2011-01-14 | $54.68 | $54.68 | 953,400 | — | — |
| 2011-01-13 | $53.37 | $53.37 | 1,060,800 | — | — |
| 2011-01-12 | $53.09 | $53.09 | 1,399,400 | — | — |
| 2011-01-11 | $53.47 | $53.47 | 1,650,000 | — | — |
| 2011-01-10 | $53.95 | $53.95 | 1,397,600 | — | — |
| 2011-01-07 | $52.90 | $52.90 | 849,200 | — | — |
| 2011-01-06 | $52.88 | $52.88 | 1,102,400 | — | — |
| 2011-01-05 | $52.62 | $52.62 | 1,931,600 | — | — |
| 2011-01-04 | $50.19 | $50.19 | 1,992,600 | — | — |
| 2011-01-03 | $49.92 | $49.91 | 1,540,600 | — | — |