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
- 1993-03-05 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 | $47.92 | $49.11 | 122,200 | — | — |
| 2011-12-29 | $48.28 | $49.48 | 118,900 | — | — |
| 2011-12-28 | $47.81 | $49.00 | 117,800 | — | — |
| 2011-12-27 | $48.43 | $49.63 | 111,200 | — | — |
| 2011-12-23 | $48.02 | $49.21 | 110,300 | — | — |
| 2011-12-22 | $47.96 | $49.15 | 176,000 | — | — |
| 2011-12-21 | $47.99 | $49.18 | 235,200 | — | — |
| 2011-12-20 | $47.89 | $49.08 | 253,500 | — | — |
| 2011-12-19 | $45.87 | $47.01 | 217,200 | — | — |
| 2011-12-16 | $46.95 | $48.12 | 465,700 | — | — |
| 2011-12-15 | $46.40 | $47.55 | 214,800 | — | — |
| 2011-12-14 | $45.94 | $47.08 | 465,300 | — | — |
| 2011-12-13 | $46.78 | $47.94 | 502,900 | — | — |
| 2011-12-12 | $46.70 | $47.86 | 295,600 | — | — |
| 2011-12-09 | $47.04 | $48.21 | 243,100 | — | — |
| 2011-12-08 | $45.60 | $46.73 | 479,200 | — | — |
| 2011-12-07 | $46.65 | $47.81 | 172,700 | — | — |
| 2011-12-06 | $46.61 | $47.77 | 200,600 | — | — |
| 2011-12-05 | $46.38 | $47.53 | 378,900 | — | — |
| 2011-12-02 | $45.92 | $47.06 | 159,800 | — | — |
| 2011-12-01 | $45.45 | $46.58 | 180,600 | — | — |
| 2011-11-30 | $46.27 | $47.42 | 344,900 | — | — |
| 2011-11-29 | $44.54 | $45.65 | 237,200 | — | — |
| 2011-11-28 | $43.85 | $44.94 | 348,400 | — | — |
| 2011-11-25 | $43.55 | $44.63 | 112,100 | — | — |
| 2011-11-23 | $43.84 | $44.93 | 287,000 | — | — |
| 2011-11-22 | $44.63 | $45.74 | 298,500 | — | — |
| 2011-11-21 | $44.92 | $46.04 | 310,900 | — | — |
| 2011-11-18 | $45.75 | $46.89 | 263,400 | — | — |
| 2011-11-17 | $45.69 | $46.83 | 298,100 | — | — |
| 2011-11-16 | $45.63 | $46.76 | 221,400 | — | — |
| 2011-11-15 | $46.41 | $47.56 | 307,000 | — | — |
| 2011-11-14 | $45.50 | $46.63 | 184,600 | — | — |
| 2011-11-11 | $45.80 | $46.94 | 260,300 | — | — |
| 2011-11-10 | $44.65 | $45.76 | 184,800 | — | — |
| 2011-11-09 | $44.38 | $45.48 | 298,700 | — | — |
| 2011-11-08 | $45.26 | $46.39 | 499,800 | — | — |
| 2011-11-07 | $44.94 | $46.06 | 261,400 | — | — |
| 2011-11-04 | $44.99 | $46.11 | 236,800 | — | — |
| 2011-11-03 | $45.07 | $46.13 | 509,100 | — | — |
| 2011-11-02 | $44.08 | $45.12 | 237,300 | — | — |
| 2011-11-01 | $43.70 | $44.73 | 406,600 | — | — |
| 2011-10-31 | $44.63 | $45.68 | 470,900 | — | — |
| 2011-10-28 | $45.54 | $46.62 | 342,300 | — | — |
| 2011-10-27 | $45.73 | $46.81 | 367,800 | — | — |
| 2011-10-26 | $44.38 | $45.43 | 448,200 | — | — |
| 2011-10-25 | $44.45 | $45.50 | 447,700 | — | — |
| 2011-10-24 | $45.76 | $46.84 | 669,500 | — | — |
| 2011-10-21 | $44.20 | $45.24 | 321,900 | — | — |
| 2011-10-20 | $43.69 | $44.72 | 216,900 | — | — |
| 2011-10-19 | $43.31 | $44.33 | 285,000 | — | — |
| 2011-10-18 | $44.25 | $45.29 | 312,200 | — | — |
| 2011-10-17 | $43.12 | $44.14 | 248,000 | — | — |
| 2011-10-14 | $44.49 | $45.54 | 262,400 | — | — |
| 2011-10-13 | $43.42 | $44.45 | 141,400 | — | — |
| 2011-10-12 | $43.43 | $44.46 | 262,500 | — | — |
| 2011-10-11 | $43.09 | $44.11 | 295,600 | — | — |
| 2011-10-10 | $42.32 | $43.32 | 368,800 | — | — |
| 2011-10-07 | $40.84 | $41.80 | 389,100 | — | — |
| 2011-10-06 | $41.54 | $42.52 | 378,100 | — | — |
| 2011-10-05 | $41.20 | $42.17 | 485,600 | — | — |
| 2011-10-04 | $41.29 | $42.27 | 561,600 | — | — |
| 2011-10-03 | $39.10 | $40.02 | 553,300 | — | — |
| 2011-09-30 | $39.56 | $40.49 | 392,500 | — | — |
| 2011-09-29 | $40.33 | $41.28 | 213,300 | — | — |
| 2011-09-28 | $39.81 | $40.75 | 439,200 | — | — |
| 2011-09-27 | $40.54 | $41.50 | 420,400 | — | — |
| 2011-09-26 | $39.51 | $40.44 | 557,900 | — | — |
| 2011-09-23 | $38.51 | $39.42 | 339,900 | — | — |
| 2011-09-22 | $37.33 | $38.21 | 401,200 | — | — |
| 2011-09-21 | $38.06 | $38.96 | 370,900 | — | — |
| 2011-09-20 | $40.18 | $41.13 | 568,500 | — | — |
| 2011-09-19 | $41.18 | $42.15 | 234,000 | — | — |
| 2011-09-16 | $41.83 | $42.82 | 325,200 | — | — |
| 2011-09-15 | $41.69 | $42.67 | 183,300 | — | — |
| 2011-09-14 | $41.47 | $42.45 | 333,000 | — | — |
| 2011-09-13 | $40.47 | $41.43 | 465,900 | — | — |
| 2011-09-12 | $39.21 | $40.14 | 339,800 | — | — |
| 2011-09-09 | $39.43 | $40.36 | 323,400 | — | — |
| 2011-09-08 | $39.97 | $40.91 | 254,600 | — | — |
| 2011-09-07 | $40.46 | $41.42 | 415,700 | — | — |
| 2011-09-06 | $38.75 | $39.67 | 434,600 | — | — |
| 2011-09-02 | $39.46 | $40.39 | 569,400 | — | — |
| 2011-09-01 | $40.42 | $41.37 | 432,000 | — | — |
| 2011-08-31 | $40.49 | $41.45 | 297,800 | — | — |
| 2011-08-30 | $40.80 | $41.76 | 236,200 | — | — |
| 2011-08-29 | $40.53 | $41.49 | 231,400 | — | — |
| 2011-08-26 | $39.31 | $40.24 | 420,200 | — | — |
| 2011-08-25 | $38.04 | $38.94 | 281,800 | — | — |
| 2011-08-24 | $38.89 | $39.81 | 403,600 | — | — |
| 2011-08-23 | $38.43 | $39.34 | 324,300 | — | — |
| 2011-08-22 | $37.15 | $38.03 | 462,700 | — | — |
| 2011-08-19 | $37.06 | $37.94 | 762,800 | — | — |
| 2011-08-18 | $37.71 | $38.60 | 718,900 | — | — |
| 2011-08-17 | $39.19 | $40.12 | 435,100 | — | — |
| 2011-08-16 | $39.69 | $40.63 | 553,800 | — | — |
| 2011-08-15 | $40.31 | $41.26 | 827,800 | — | — |
| 2011-08-12 | $40.51 | $41.47 | 625,100 | — | — |
| 2011-08-11 | $39.75 | $40.69 | 995,400 | — | — |
| 2011-08-10 | $39.21 | $40.14 | 800,500 | — | — |
| 2011-08-09 | $41.31 | $42.29 | 960,600 | — | — |
| 2011-08-08 | $39.03 | $39.95 | 908,700 | — | — |
| 2011-08-05 | $41.79 | $42.78 | 910,100 | — | — |
| 2011-08-04 | $40.77 | $41.73 | 531,300 | — | — |
| 2011-08-03 | $42.81 | $43.76 | 888,200 | — | — |
| 2011-08-02 | $42.11 | $43.05 | 785,300 | — | — |
| 2011-08-01 | $44.00 | $44.98 | 637,500 | — | — |
| 2011-07-29 | $44.85 | $45.85 | 381,300 | — | — |
| 2011-07-28 | $45.29 | $46.30 | 435,100 | — | — |
| 2011-07-27 | $45.60 | $46.62 | 382,500 | — | — |
| 2011-07-26 | $46.58 | $47.62 | 429,200 | — | — |
| 2011-07-25 | $47.48 | $48.54 | 438,400 | — | — |
| 2011-07-22 | $47.52 | $48.58 | 341,100 | — | — |
| 2011-07-21 | $46.87 | $47.92 | 659,600 | — | — |
| 2011-07-20 | $46.75 | $47.79 | 364,100 | — | — |
| 2011-07-19 | $46.34 | $47.37 | 375,500 | — | — |
| 2011-07-18 | $45.86 | $46.88 | 212,000 | — | — |
| 2011-07-15 | $46.51 | $47.55 | 437,700 | — | — |
| 2011-07-14 | $46.40 | $47.43 | 258,600 | — | — |
| 2011-07-13 | $47.05 | $48.10 | 279,100 | — | — |
| 2011-07-12 | $46.71 | $47.75 | 260,100 | — | — |
| 2011-07-11 | $47.15 | $48.20 | 255,400 | — | — |
| 2011-07-08 | $47.88 | $48.95 | 305,000 | — | — |
| 2011-07-07 | $48.19 | $49.26 | 621,600 | — | — |
| 2011-07-06 | $48.47 | $49.55 | 415,000 | — | — |
| 2011-07-05 | $46.94 | $47.99 | 206,600 | — | — |
| 2011-07-01 | $47.29 | $48.34 | 211,000 | — | — |
| 2011-06-30 | $46.48 | $47.52 | 219,000 | — | — |
| 2011-06-29 | $45.85 | $46.87 | 222,000 | — | — |
| 2011-06-28 | $45.42 | $46.43 | 307,500 | — | — |
| 2011-06-27 | $45.15 | $46.16 | 441,000 | — | — |
| 2011-06-24 | $44.99 | $45.99 | 432,100 | — | — |
| 2011-06-23 | $45.45 | $46.46 | 272,100 | — | — |
| 2011-06-22 | $45.27 | $46.28 | 460,300 | — | — |
| 2011-06-21 | $45.80 | $46.82 | 232,200 | — | — |
| 2011-06-20 | $45.17 | $46.18 | 136,300 | — | — |
| 2011-06-17 | $45.08 | $46.09 | 381,400 | — | — |
| 2011-06-16 | $44.94 | $45.94 | 386,000 | — | — |
| 2011-06-15 | $44.80 | $45.80 | 391,300 | — | — |
| 2011-06-14 | $45.21 | $46.22 | 519,200 | — | — |
| 2011-06-13 | $43.18 | $44.14 | 294,900 | — | — |
| 2011-06-10 | $43.51 | $44.48 | 283,100 | — | — |
| 2011-06-09 | $43.88 | $44.86 | 221,400 | — | — |
| 2011-06-08 | $43.22 | $44.18 | 462,400 | — | — |
| 2011-06-07 | $43.76 | $44.74 | 351,000 | — | — |
| 2011-06-06 | $43.78 | $44.76 | 627,200 | — | — |
| 2011-06-03 | $44.36 | $45.35 | 621,500 | — | — |
| 2011-06-02 | $45.63 | $46.65 | 190,000 | — | — |
| 2011-06-01 | $45.59 | $46.61 | 369,600 | — | — |
| 2011-05-31 | $47.32 | $48.38 | 398,900 | — | — |
| 2011-05-27 | $46.97 | $48.02 | 355,300 | — | — |
| 2011-05-26 | $47.01 | $48.06 | 223,600 | — | — |
| 2011-05-25 | $46.16 | $47.19 | 336,000 | — | — |
| 2011-05-24 | $46.11 | $47.14 | 280,300 | — | — |
| 2011-05-23 | $45.86 | $46.88 | 220,100 | — | — |
| 2011-05-20 | $46.61 | $47.65 | 174,800 | — | — |
| 2011-05-19 | $47.08 | $48.13 | 168,900 | — | — |
| 2011-05-18 | $46.97 | $48.02 | 250,300 | — | — |
| 2011-05-17 | $45.56 | $46.58 | 236,100 | — | — |
| 2011-05-16 | $45.99 | $47.02 | 249,400 | — | — |
| 2011-05-13 | $46.30 | $47.33 | 225,000 | — | — |
| 2011-05-12 | $47.01 | $48.06 | 158,100 | — | — |
| 2011-05-11 | $46.66 | $47.70 | 199,500 | — | — |
| 2011-05-10 | $47.19 | $48.24 | 167,000 | — | — |
| 2011-05-09 | $46.72 | $47.76 | 202,000 | — | — |
| 2011-05-06 | $47.03 | $48.08 | 379,300 | — | — |
| 2011-05-05 | $47.24 | $48.29 | 308,300 | — | — |
| 2011-05-04 | $47.15 | $48.20 | 264,200 | — | — |
| 2011-05-03 | $47.12 | $48.17 | 329,800 | — | — |
| 2011-05-02 | $47.19 | $48.19 | 306,500 | — | — |
| 2011-04-29 | $47.40 | $48.41 | 296,000 | — | — |
| 2011-04-28 | $47.88 | $48.90 | 318,300 | — | — |
| 2011-04-27 | $47.96 | $48.98 | 481,500 | — | — |
| 2011-04-26 | $47.75 | $48.76 | 394,300 | — | — |
| 2011-04-25 | $47.44 | $48.45 | 501,400 | — | — |
| 2011-04-21 | $47.65 | $48.66 | 307,400 | — | — |
| 2011-04-20 | $47.36 | $48.36 | 423,400 | — | — |
| 2011-04-19 | $47.13 | $48.13 | 388,100 | — | — |
| 2011-04-18 | $46.89 | $47.88 | 245,400 | — | — |
| 2011-04-15 | $47.34 | $48.34 | 167,000 | — | — |
| 2011-04-14 | $47.20 | $48.20 | 328,600 | — | — |
| 2011-04-13 | $46.69 | $47.68 | 291,500 | — | — |
| 2011-04-12 | $46.79 | $47.78 | 216,100 | — | — |
| 2011-04-11 | $46.77 | $47.76 | 204,700 | — | — |
| 2011-04-08 | $46.62 | $47.61 | 309,900 | — | — |
| 2011-04-07 | $47.79 | $48.80 | 804,900 | — | — |
| 2011-04-06 | $47.24 | $48.24 | 429,500 | — | — |
| 2011-04-05 | $46.96 | $47.96 | 287,200 | — | — |
| 2011-04-04 | $46.99 | $47.99 | 547,500 | — | — |
| 2011-04-01 | $46.55 | $47.54 | 556,600 | — | — |
| 2011-03-31 | $45.68 | $46.65 | 310,900 | — | — |
| 2011-03-30 | $45.10 | $46.06 | 208,700 | — | — |
| 2011-03-29 | $44.37 | $45.31 | 232,300 | — | — |
| 2011-03-28 | $44.24 | $45.18 | 333,500 | — | — |
| 2011-03-25 | $44.89 | $45.84 | 500,400 | — | — |
| 2011-03-24 | $44.41 | $45.35 | 361,800 | — | — |
| 2011-03-23 | $44.29 | $45.23 | 382,500 | — | — |
| 2011-03-22 | $44.17 | $45.11 | 258,200 | — | — |
| 2011-03-21 | $44.43 | $45.37 | 422,800 | — | — |
| 2011-03-18 | $43.44 | $44.36 | 481,500 | — | — |
| 2011-03-17 | $43.42 | $44.34 | 388,500 | — | — |
| 2011-03-16 | $42.79 | $43.70 | 415,100 | — | — |
| 2011-03-15 | $43.28 | $44.20 | 447,800 | — | — |
| 2011-03-14 | $43.39 | $44.31 | 441,800 | — | — |
| 2011-03-11 | $43.70 | $44.63 | 443,500 | — | — |
| 2011-03-10 | $43.90 | $44.83 | 481,300 | — | — |
| 2011-03-09 | $44.70 | $45.65 | 347,600 | — | — |
| 2011-03-08 | $44.43 | $45.37 | 750,800 | — | — |
| 2011-03-07 | $43.65 | $44.58 | 467,900 | — | — |
| 2011-03-04 | $44.22 | $45.16 | 819,900 | — | — |
| 2011-03-03 | $45.36 | $46.32 | 460,600 | — | — |
| 2011-03-02 | $43.68 | $44.61 | 431,300 | — | — |
| 2011-03-01 | $43.22 | $44.14 | 470,700 | — | — |
| 2011-02-28 | $44.47 | $45.41 | 441,100 | — | — |
| 2011-02-25 | $44.57 | $45.52 | 648,000 | — | — |
| 2011-02-24 | $43.62 | $44.55 | 780,400 | — | — |
| 2011-02-23 | $43.30 | $44.22 | 759,100 | — | — |
| 2011-02-22 | $44.12 | $45.06 | 417,800 | — | — |
| 2011-02-18 | $45.35 | $46.31 | 329,200 | — | — |
| 2011-02-17 | $45.43 | $46.39 | 402,100 | — | — |
| 2011-02-16 | $45.15 | $46.11 | 620,400 | — | — |
| 2011-02-15 | $44.27 | $45.21 | 302,300 | — | — |
| 2011-02-14 | $44.27 | $45.21 | 243,600 | — | — |
| 2011-02-11 | $44.38 | $45.32 | 383,600 | — | — |
| 2011-02-10 | $43.48 | $44.40 | 468,200 | — | — |
| 2011-02-09 | $43.23 | $44.10 | 353,600 | — | — |
| 2011-02-08 | $42.81 | $43.67 | 124,200 | — | — |
| 2011-02-07 | $42.90 | $43.76 | 261,000 | — | — |
| 2011-02-04 | $43.00 | $43.86 | 516,200 | — | — |
| 2011-02-03 | $42.39 | $43.24 | 764,800 | — | — |
| 2011-02-02 | $41.43 | $42.26 | 805,800 | — | — |
| 2011-02-01 | $42.50 | $43.35 | 1,143,100 | — | — |
| 2011-01-31 | $41.43 | $42.26 | 315,700 | — | — |
| 2011-01-28 | $40.80 | $41.62 | 299,900 | — | — |
| 2011-01-27 | $42.12 | $42.96 | 455,600 | — | — |
| 2011-01-26 | $41.80 | $42.64 | 297,700 | — | — |
| 2011-01-25 | $41.46 | $42.29 | 406,600 | — | — |
| 2011-01-24 | $41.80 | $42.64 | 225,300 | — | — |
| 2011-01-21 | $41.63 | $42.46 | 287,400 | — | — |
| 2011-01-20 | $41.87 | $42.71 | 320,700 | — | — |
| 2011-01-19 | $41.98 | $42.82 | 313,400 | — | — |
| 2011-01-18 | $42.59 | $43.44 | 393,000 | — | — |
| 2011-01-14 | $42.16 | $43.00 | 328,700 | — | — |
| 2011-01-13 | $42.32 | $43.17 | 302,400 | — | — |
| 2011-01-12 | $41.92 | $42.76 | 347,900 | — | — |
| 2011-01-11 | $41.79 | $42.63 | 624,000 | — | — |
| 2011-01-10 | $41.32 | $42.15 | 307,500 | — | — |
| 2011-01-07 | $41.20 | $42.03 | 373,800 | — | — |
| 2011-01-06 | $41.34 | $42.17 | 313,700 | — | — |
| 2011-01-05 | $40.88 | $41.70 | 236,800 | — | — |
| 2011-01-04 | $40.94 | $41.76 | 258,100 | — | — |
| 2011-01-03 | $41.29 | $42.12 | 280,500 | — | — |