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
- 1994-03-10 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 | $50.60 | $159.91 | 489,600 | — | — |
| 2011-12-29 | $50.81 | $160.57 | 393,800 | — | — |
| 2011-12-28 | $50.39 | $159.25 | 453,400 | — | — |
| 2011-12-27 | $51.05 | $161.33 | 608,100 | — | — |
| 2011-12-23 | $51.18 | $161.74 | 277,000 | — | — |
| 2011-12-22 | $50.63 | $160.00 | 712,500 | — | — |
| 2011-12-21 | $50.30 | $158.96 | 656,400 | — | — |
| 2011-12-20 | $50.25 | $158.80 | 1,147,400 | — | — |
| 2011-12-19 | $48.35 | $152.80 | 981,400 | — | — |
| 2011-12-16 | $49.20 | $155.49 | 1,653,700 | — | — |
| 2011-12-15 | $48.70 | $153.91 | 749,900 | — | — |
| 2011-12-14 | $48.31 | $152.67 | 677,500 | — | — |
| 2011-12-13 | $48.47 | $153.18 | 624,700 | — | — |
| 2011-12-12 | $49.11 | $155.20 | 644,000 | — | — |
| 2011-12-09 | $49.96 | $157.89 | 784,400 | — | — |
| 2011-12-08 | $48.80 | $154.22 | 633,000 | — | — |
| 2011-12-07 | $50.19 | $158.61 | 627,500 | — | — |
| 2011-12-06 | $49.66 | $156.94 | 550,700 | — | — |
| 2011-12-05 | $49.59 | $156.72 | 741,800 | — | — |
| 2011-12-02 | $48.86 | $154.41 | 527,500 | — | — |
| 2011-12-01 | $48.61 | $153.62 | 936,200 | — | — |
| 2011-11-30 | $50.10 | $158.33 | 1,618,200 | — | — |
| 2011-11-29 | $47.72 | $150.81 | 828,500 | — | — |
| 2011-11-28 | $47.82 | $151.12 | 1,054,300 | — | — |
| 2011-11-25 | $46.04 | $145.50 | 259,600 | — | — |
| 2011-11-23 | $45.93 | $145.15 | 680,000 | — | — |
| 2011-11-22 | $48.12 | $152.07 | 964,600 | — | — |
| 2011-11-21 | $47.84 | $151.19 | 1,326,300 | — | — |
| 2011-11-18 | $49.04 | $154.98 | 801,300 | — | — |
| 2011-11-17 | $48.23 | $152.42 | 790,500 | — | — |
| 2011-11-16 | $49.15 | $155.33 | 768,600 | — | — |
| 2011-11-15 | $50.15 | $158.49 | 812,200 | — | — |
| 2011-11-14 | $49.17 | $155.39 | 1,071,200 | — | — |
| 2011-11-11 | $50.45 | $159.44 | 708,600 | — | — |
| 2011-11-10 | $48.71 | $153.94 | 1,062,200 | — | — |
| 2011-11-09 | $48.62 | $153.65 | 1,238,400 | — | — |
| 2011-11-08 | $51.04 | $161.30 | 1,018,200 | — | — |
| 2011-11-07 | $49.96 | $156.15 | 987,400 | — | — |
| 2011-11-04 | $50.24 | $157.02 | 937,700 | — | — |
| 2011-11-03 | $50.93 | $159.18 | 1,342,300 | — | — |
| 2011-11-02 | $50.16 | $156.77 | 1,612,000 | — | — |
| 2011-11-01 | $47.77 | $149.30 | 1,717,800 | — | — |
| 2011-10-31 | $49.76 | $155.52 | 1,491,400 | — | — |
| 2011-10-28 | $50.00 | $156.27 | 952,500 | — | — |
| 2011-10-27 | $49.73 | $155.43 | 2,652,500 | — | — |
| 2011-10-26 | $48.72 | $152.27 | 1,316,900 | — | — |
| 2011-10-25 | $48.04 | $150.15 | 1,236,500 | — | — |
| 2011-10-24 | $48.39 | $151.24 | 1,619,700 | — | — |
| 2011-10-21 | $47.26 | $147.71 | 1,534,500 | — | — |
| 2011-10-20 | $44.94 | $140.46 | 1,251,500 | — | — |
| 2011-10-19 | $44.32 | $138.52 | 1,797,300 | — | — |
| 2011-10-18 | $44.56 | $139.27 | 1,450,600 | — | — |
| 2011-10-17 | $42.86 | $133.96 | 1,317,300 | — | — |
| 2011-10-14 | $44.53 | $139.18 | 1,372,600 | — | — |
| 2011-10-13 | $43.85 | $137.05 | 1,627,700 | — | — |
| 2011-10-12 | $43.90 | $137.21 | 1,337,000 | — | — |
| 2011-10-11 | $42.86 | $133.96 | 1,075,400 | — | — |
| 2011-10-10 | $43.70 | $136.58 | 1,270,600 | — | — |
| 2011-10-07 | $41.51 | $129.74 | 1,426,900 | — | — |
| 2011-10-06 | $42.90 | $134.08 | 1,378,300 | — | — |
| 2011-10-05 | $41.23 | $128.86 | 1,466,400 | — | — |
| 2011-10-04 | $40.61 | $126.93 | 3,200,000 | — | — |
| 2011-10-03 | $40.21 | $125.68 | 2,344,200 | — | — |
| 2011-09-30 | $42.63 | $133.24 | 1,409,200 | — | — |
| 2011-09-29 | $44.37 | $138.68 | 1,119,900 | — | — |
| 2011-09-28 | $43.58 | $136.21 | 1,246,300 | — | — |
| 2011-09-27 | $45.61 | $142.55 | 1,270,600 | — | — |
| 2011-09-26 | $44.47 | $138.99 | 918,100 | — | — |
| 2011-09-23 | $44.08 | $137.77 | 1,185,400 | — | — |
| 2011-09-22 | $43.31 | $135.36 | 1,803,900 | — | — |
| 2011-09-21 | $43.85 | $137.05 | 1,231,900 | — | — |
| 2011-09-20 | $46.53 | $145.43 | 1,251,000 | — | — |
| 2011-09-19 | $46.73 | $146.05 | 1,156,100 | — | — |
| 2011-09-16 | $48.05 | $150.18 | 1,472,300 | — | — |
| 2011-09-15 | $47.80 | $149.40 | 1,248,900 | — | — |
| 2011-09-14 | $46.87 | $146.49 | 1,167,500 | — | — |
| 2011-09-13 | $46.00 | $143.77 | 863,800 | — | — |
| 2011-09-12 | $45.61 | $142.55 | 1,471,100 | — | — |
| 2011-09-09 | $45.06 | $140.83 | 1,878,700 | — | — |
| 2011-09-08 | $46.94 | $146.71 | 982,500 | — | — |
| 2011-09-07 | $47.13 | $147.30 | 1,613,700 | — | — |
| 2011-09-06 | $44.83 | $140.12 | 1,780,100 | — | — |
| 2011-09-02 | $45.67 | $142.74 | 1,931,900 | — | — |
| 2011-09-01 | $47.28 | $147.77 | 1,480,700 | — | — |
| 2011-08-31 | $49.04 | $153.27 | 1,123,100 | — | — |
| 2011-08-30 | $48.23 | $150.74 | 858,900 | — | — |
| 2011-08-29 | $48.08 | $150.27 | 1,074,000 | — | — |
| 2011-08-26 | $46.04 | $143.90 | 1,705,100 | — | — |
| 2011-08-25 | $45.83 | $143.24 | 853,500 | — | — |
| 2011-08-24 | $47.26 | $147.71 | 1,570,000 | — | — |
| 2011-08-23 | $46.84 | $146.40 | 1,061,200 | — | — |
| 2011-08-22 | $45.79 | $143.12 | 1,344,300 | — | — |
| 2011-08-19 | $45.28 | $141.52 | 1,949,100 | — | — |
| 2011-08-18 | $46.95 | $146.74 | 1,918,200 | — | — |
| 2011-08-17 | $49.80 | $155.65 | 1,279,600 | — | — |
| 2011-08-16 | $50.52 | $156.34 | 1,409,800 | — | — |
| 2011-08-15 | $51.02 | $157.88 | 1,507,000 | — | — |
| 2011-08-12 | $49.00 | $151.63 | 1,570,500 | — | — |
| 2011-08-11 | $49.33 | $152.65 | 2,203,100 | — | — |
| 2011-08-10 | $45.58 | $141.05 | 2,635,800 | — | — |
| 2011-08-09 | $46.15 | $142.81 | 2,559,800 | — | — |
| 2011-08-08 | $41.97 | $129.88 | 3,318,500 | — | — |
| 2011-08-05 | $45.94 | $142.16 | 2,054,400 | — | — |
| 2011-08-04 | $47.36 | $146.56 | 2,707,000 | — | — |
| 2011-08-03 | $49.67 | $153.71 | 1,578,200 | — | — |
| 2011-08-02 | $50.50 | $156.27 | 1,239,500 | — | — |
| 2011-08-01 | $52.59 | $162.74 | 1,042,200 | — | — |
| 2011-07-29 | $53.13 | $164.41 | 1,167,900 | — | — |
| 2011-07-28 | $53.43 | $165.34 | 1,109,700 | — | — |
| 2011-07-27 | $52.85 | $163.55 | 949,900 | — | — |
| 2011-07-26 | $54.29 | $168.00 | 566,600 | — | — |
| 2011-07-25 | $54.32 | $168.10 | 521,100 | — | — |
| 2011-07-22 | $54.86 | $169.77 | 472,300 | — | — |
| 2011-07-21 | $55.07 | $170.42 | 756,500 | — | — |
| 2011-07-20 | $54.67 | $169.18 | 708,700 | — | — |
| 2011-07-19 | $54.19 | $167.69 | 767,300 | — | — |
| 2011-07-18 | $53.21 | $164.66 | 596,300 | — | — |
| 2011-07-15 | $53.92 | $166.86 | 586,400 | — | — |
| 2011-07-14 | $53.18 | $164.57 | 931,900 | — | — |
| 2011-07-13 | $53.84 | $166.61 | 915,600 | — | — |
| 2011-07-12 | $54.10 | $167.42 | 990,100 | — | — |
| 2011-07-11 | $54.31 | $168.07 | 648,700 | — | — |
| 2011-07-08 | $56.20 | $173.91 | 497,200 | — | — |
| 2011-07-07 | $56.10 | $173.60 | 995,400 | — | — |
| 2011-07-06 | $55.40 | $171.44 | 720,500 | — | — |
| 2011-07-05 | $54.79 | $169.55 | 905,000 | — | — |
| 2011-07-01 | $54.18 | $167.66 | 888,800 | — | — |
| 2011-06-30 | $53.50 | $165.56 | 1,087,100 | — | — |
| 2011-06-29 | $53.16 | $164.51 | 798,200 | — | — |
| 2011-06-28 | $52.69 | $163.05 | 655,300 | — | — |
| 2011-06-27 | $51.95 | $160.76 | 668,800 | — | — |
| 2011-06-24 | $51.49 | $159.34 | 1,133,600 | — | — |
| 2011-06-23 | $51.08 | $158.07 | 1,011,100 | — | — |
| 2011-06-22 | $51.50 | $159.37 | 711,700 | — | — |
| 2011-06-21 | $51.68 | $159.93 | 658,400 | — | — |
| 2011-06-20 | $51.33 | $158.84 | 746,100 | — | — |
| 2011-06-17 | $50.54 | $156.40 | 1,034,000 | — | — |
| 2011-06-16 | $50.00 | $154.73 | 812,100 | — | — |
| 2011-06-15 | $49.32 | $152.62 | 2,096,600 | — | — |
| 2011-06-14 | $50.96 | $157.70 | 805,700 | — | — |
| 2011-06-13 | $50.17 | $155.25 | 637,100 | — | — |
| 2011-06-10 | $49.91 | $154.45 | 963,300 | — | — |
| 2011-06-09 | $51.05 | $157.98 | 982,700 | — | — |
| 2011-06-08 | $52.23 | $161.63 | 1,494,100 | — | — |
| 2011-06-07 | $52.29 | $161.81 | 735,100 | — | — |
| 2011-06-06 | $51.93 | $160.70 | 816,200 | — | — |
| 2011-06-03 | $52.84 | $163.52 | 936,700 | — | — |
| 2011-06-02 | $52.26 | $161.72 | 709,300 | — | — |
| 2011-06-01 | $53.26 | $164.82 | 1,567,500 | — | — |
| 2011-05-31 | $54.37 | $168.25 | 1,201,300 | — | — |
| 2011-05-27 | $52.89 | $163.67 | 771,300 | — | — |
| 2011-05-26 | $52.78 | $163.33 | 553,400 | — | — |
| 2011-05-25 | $51.87 | $160.51 | 952,400 | — | — |
| 2011-05-24 | $52.00 | $160.92 | 1,262,300 | — | — |
| 2011-05-23 | $51.64 | $159.80 | 1,259,100 | — | — |
| 2011-05-20 | $52.15 | $161.38 | 1,670,800 | — | — |
| 2011-05-19 | $52.33 | $161.94 | 960,100 | — | — |
| 2011-05-18 | $52.02 | $160.98 | 695,900 | — | — |
| 2011-05-17 | $51.17 | $158.35 | 907,800 | — | — |
| 2011-05-16 | $51.06 | $158.01 | 752,900 | — | — |
| 2011-05-13 | $50.66 | $156.77 | 797,600 | — | — |
| 2011-05-12 | $51.33 | $158.84 | 866,000 | — | — |
| 2011-05-11 | $51.60 | $159.68 | 1,031,500 | — | — |
| 2011-05-10 | $52.17 | $161.44 | 923,700 | — | — |
| 2011-05-09 | $51.08 | $158.07 | 886,900 | — | — |
| 2011-05-06 | $49.97 | $154.63 | 895,400 | — | — |
| 2011-05-05 | $50.79 | $155.62 | 882,900 | — | — |
| 2011-05-04 | $50.67 | $155.26 | 796,300 | — | — |
| 2011-05-03 | $51.70 | $158.41 | 832,900 | — | — |
| 2011-05-02 | $52.77 | $161.69 | 733,300 | — | — |
| 2011-04-29 | $52.82 | $161.84 | 987,000 | — | — |
| 2011-04-28 | $52.66 | $161.35 | 896,400 | — | — |
| 2011-04-27 | $51.87 | $158.93 | 830,500 | — | — |
| 2011-04-26 | $51.56 | $157.98 | 821,700 | — | — |
| 2011-04-25 | $50.82 | $155.72 | 644,900 | — | — |
| 2011-04-21 | $50.61 | $155.07 | 901,900 | — | — |
| 2011-04-20 | $50.35 | $154.28 | 961,900 | — | — |
| 2011-04-19 | $49.96 | $153.08 | 850,800 | — | — |
| 2011-04-18 | $49.38 | $151.30 | 844,300 | — | — |
| 2011-04-15 | $49.88 | $152.84 | 870,200 | — | — |
| 2011-04-14 | $49.14 | $150.57 | 1,044,300 | — | — |
| 2011-04-13 | $48.13 | $147.47 | 782,200 | — | — |
| 2011-04-12 | $47.95 | $146.92 | 1,158,600 | — | — |
| 2011-04-11 | $47.65 | $146.00 | 720,600 | — | — |
| 2011-04-08 | $47.67 | $146.06 | 717,000 | — | — |
| 2011-04-07 | $47.99 | $147.05 | 940,400 | — | — |
| 2011-04-06 | $48.93 | $149.93 | 516,100 | — | — |
| 2011-04-05 | $48.96 | $150.02 | 705,300 | — | — |
| 2011-04-04 | $48.48 | $148.55 | 991,800 | — | — |
| 2011-04-01 | $49.11 | $150.48 | 815,100 | — | — |
| 2011-03-31 | $49.53 | $151.76 | 993,500 | — | — |
| 2011-03-30 | $48.89 | $149.80 | 810,000 | — | — |
| 2011-03-29 | $47.74 | $146.28 | 763,000 | — | — |
| 2011-03-28 | $47.72 | $146.22 | 520,700 | — | — |
| 2011-03-25 | $48.01 | $147.11 | 576,300 | — | — |
| 2011-03-24 | $47.49 | $145.51 | 773,300 | — | — |
| 2011-03-23 | $47.06 | $144.20 | 1,197,800 | — | — |
| 2011-03-22 | $47.89 | $146.74 | 468,900 | — | — |
| 2011-03-21 | $48.83 | $149.62 | 720,700 | — | — |
| 2011-03-18 | $47.87 | $146.68 | 1,484,900 | — | — |
| 2011-03-17 | $46.84 | $143.52 | 867,400 | — | — |
| 2011-03-16 | $46.46 | $142.36 | 1,417,700 | — | — |
| 2011-03-15 | $47.41 | $145.27 | 934,200 | — | — |
| 2011-03-14 | $47.25 | $144.78 | 740,800 | — | — |
| 2011-03-11 | $48.24 | $147.81 | 560,400 | — | — |
| 2011-03-10 | $47.37 | $145.15 | 828,400 | — | — |
| 2011-03-09 | $47.79 | $146.43 | 1,125,200 | — | — |
| 2011-03-08 | $47.98 | $147.01 | 1,856,000 | — | — |
| 2011-03-07 | $47.61 | $145.88 | 1,588,500 | — | — |
| 2011-03-04 | $48.36 | $148.18 | 1,022,800 | — | — |
| 2011-03-03 | $49.37 | $151.27 | 878,800 | — | — |
| 2011-03-02 | $48.56 | $148.79 | 881,200 | — | — |
| 2011-03-01 | $48.73 | $149.31 | 1,264,000 | — | — |
| 2011-02-28 | $50.64 | $155.17 | 1,532,100 | — | — |
| 2011-02-25 | $48.62 | $148.98 | 1,038,200 | — | — |
| 2011-02-24 | $47.06 | $144.20 | 1,055,900 | — | — |
| 2011-02-23 | $47.75 | $146.31 | 1,075,500 | — | — |
| 2011-02-22 | $48.53 | $148.70 | 671,100 | — | — |
| 2011-02-18 | $49.27 | $150.97 | 596,900 | — | — |
| 2011-02-17 | $49.51 | $151.70 | 426,400 | — | — |
| 2011-02-16 | $49.77 | $150.97 | 638,300 | — | — |
| 2011-02-15 | $49.50 | $150.15 | 579,100 | — | — |
| 2011-02-14 | $49.28 | $149.48 | 480,700 | — | — |
| 2011-02-11 | $49.37 | $149.75 | 767,800 | — | — |
| 2011-02-10 | $48.80 | $148.03 | 1,068,500 | — | — |
| 2011-02-09 | $48.75 | $147.87 | 1,002,900 | — | — |
| 2011-02-08 | $48.73 | $147.81 | 982,200 | — | — |
| 2011-02-07 | $48.79 | $147.99 | 915,600 | — | — |
| 2011-02-04 | $48.39 | $146.78 | 569,900 | — | — |
| 2011-02-03 | $48.92 | $148.39 | 744,400 | — | — |
| 2011-02-02 | $48.15 | $146.05 | 1,135,400 | — | — |
| 2011-02-01 | $48.54 | $147.24 | 1,073,200 | — | — |
| 2011-01-31 | $48.66 | $147.60 | 1,207,400 | — | — |
| 2011-01-28 | $47.91 | $145.33 | 1,184,600 | — | — |
| 2011-01-27 | $48.94 | $148.45 | 1,157,600 | — | — |
| 2011-01-26 | $47.63 | $144.48 | 1,122,900 | — | — |
| 2011-01-25 | $47.00 | $142.57 | 1,141,600 | — | — |
| 2011-01-24 | $46.34 | $140.56 | 963,200 | — | — |
| 2011-01-21 | $46.31 | $140.47 | 1,038,000 | — | — |
| 2011-01-20 | $46.42 | $140.81 | 1,180,100 | — | — |
| 2011-01-19 | $46.60 | $141.35 | 952,500 | — | — |
| 2011-01-18 | $47.97 | $145.51 | 1,389,100 | — | — |
| 2011-01-14 | $47.14 | $142.99 | 937,900 | — | — |
| 2011-01-13 | $46.93 | $142.35 | 818,800 | — | — |
| 2011-01-12 | $46.79 | $141.93 | 1,030,700 | — | — |
| 2011-01-11 | $46.80 | $141.96 | 761,800 | — | — |
| 2011-01-10 | $46.84 | $142.08 | 904,500 | — | — |
| 2011-01-07 | $46.43 | $140.84 | 1,091,600 | — | — |
| 2011-01-06 | $46.30 | $140.44 | 1,333,100 | — | — |
| 2011-01-05 | $47.23 | $143.26 | 1,143,700 | — | — |
| 2011-01-04 | $47.08 | $142.81 | 1,608,800 | — | — |
| 2011-01-03 | $48.06 | $145.78 | 1,102,100 | — | — |