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
- 1988-10-05 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 | $35.75 | $42.59 | 319,400 | — | — |
| 2011-12-29 | $35.78 | $42.63 | 487,800 | — | — |
| 2011-12-28 | $35.07 | $41.78 | 483,100 | — | — |
| 2011-12-27 | $36.45 | $43.43 | 394,800 | — | — |
| 2011-12-23 | $36.61 | $43.62 | 430,400 | — | — |
| 2011-12-22 | $36.15 | $43.07 | 635,300 | — | — |
| 2011-12-21 | $34.98 | $41.68 | 839,800 | — | — |
| 2011-12-20 | $34.66 | $41.30 | 815,100 | — | — |
| 2011-12-19 | $33.84 | $40.32 | 913,800 | — | — |
| 2011-12-16 | $35.05 | $41.76 | 1,398,500 | — | — |
| 2011-12-15 | $35.01 | $41.71 | 1,323,200 | — | — |
| 2011-12-14 | $34.22 | $40.77 | 895,200 | — | — |
| 2011-12-13 | $35.05 | $41.76 | 722,000 | — | — |
| 2011-12-12 | $36.12 | $43.04 | 673,400 | — | — |
| 2011-12-09 | $37.45 | $44.62 | 763,700 | — | — |
| 2011-12-08 | $35.71 | $42.55 | 1,078,200 | — | — |
| 2011-12-07 | $37.43 | $44.60 | 726,300 | — | — |
| 2011-12-06 | $37.77 | $45.00 | 809,600 | — | — |
| 2011-12-05 | $38.34 | $45.68 | 1,284,000 | — | — |
| 2011-12-02 | $38.01 | $45.29 | 1,721,100 | — | — |
| 2011-12-01 | $36.66 | $43.68 | 1,528,500 | — | — |
| 2011-11-30 | $36.63 | $43.17 | 1,786,300 | — | — |
| 2011-11-29 | $33.82 | $39.85 | 1,230,700 | — | — |
| 2011-11-28 | $34.28 | $40.40 | 1,131,700 | — | — |
| 2011-11-25 | $32.71 | $38.55 | 392,600 | — | — |
| 2011-11-23 | $32.89 | $38.76 | 734,800 | — | — |
| 2011-11-22 | $34.12 | $40.21 | 1,240,900 | — | — |
| 2011-11-21 | $33.78 | $39.81 | 1,794,700 | — | — |
| 2011-11-18 | $35.30 | $41.60 | 918,300 | — | — |
| 2011-11-17 | $35.74 | $42.12 | 1,981,600 | — | — |
| 2011-11-16 | $37.15 | $43.78 | 1,031,100 | — | — |
| 2011-11-15 | $38.21 | $45.03 | 1,260,000 | — | — |
| 2011-11-14 | $38.61 | $45.50 | 2,025,400 | — | — |
| 2011-11-11 | $38.49 | $45.36 | 2,212,100 | — | — |
| 2011-11-10 | $38.26 | $45.09 | 2,390,900 | — | — |
| 2011-11-09 | $38.57 | $45.45 | 2,211,900 | — | — |
| 2011-11-08 | $40.36 | $47.56 | 2,756,000 | — | — |
| 2011-11-07 | $41.79 | $49.25 | 1,674,300 | — | — |
| 2011-11-04 | $43.10 | $50.79 | 600,200 | — | — |
| 2011-11-03 | $43.07 | $50.76 | 994,500 | — | — |
| 2011-11-02 | $41.63 | $49.06 | 1,117,300 | — | — |
| 2011-11-01 | $40.76 | $48.03 | 1,607,100 | — | — |
| 2011-10-31 | $43.14 | $50.84 | 1,179,200 | — | — |
| 2011-10-28 | $45.59 | $53.72 | 1,013,100 | — | — |
| 2011-10-27 | $45.92 | $54.11 | 1,586,800 | — | — |
| 2011-10-26 | $42.81 | $50.45 | 1,345,100 | — | — |
| 2011-10-25 | $41.35 | $48.73 | 1,265,700 | — | — |
| 2011-10-24 | $43.24 | $50.96 | 1,208,800 | — | — |
| 2011-10-21 | $40.82 | $48.10 | 1,057,600 | — | — |
| 2011-10-20 | $39.58 | $46.64 | 1,225,600 | — | — |
| 2011-10-19 | $39.60 | $46.67 | 567,000 | — | — |
| 2011-10-18 | $40.51 | $47.74 | 674,800 | — | — |
| 2011-10-17 | $39.23 | $46.23 | 735,600 | — | — |
| 2011-10-14 | $41.61 | $49.03 | 597,500 | — | — |
| 2011-10-13 | $40.21 | $47.38 | 1,076,900 | — | — |
| 2011-10-12 | $40.26 | $47.44 | 962,400 | — | — |
| 2011-10-11 | $38.39 | $45.24 | 818,400 | — | — |
| 2011-10-10 | $39.02 | $45.98 | 904,300 | — | — |
| 2011-10-07 | $36.72 | $43.27 | 1,118,000 | — | — |
| 2011-10-06 | $37.11 | $43.73 | 1,453,200 | — | — |
| 2011-10-05 | $36.67 | $43.21 | 1,497,400 | — | — |
| 2011-10-04 | $34.95 | $41.19 | 2,400,000 | — | — |
| 2011-10-03 | $32.63 | $38.45 | 1,702,100 | — | — |
| 2011-09-30 | $33.62 | $39.62 | 1,662,000 | — | — |
| 2011-09-29 | $34.44 | $40.59 | 1,646,700 | — | — |
| 2011-09-28 | $33.70 | $39.71 | 1,252,700 | — | — |
| 2011-09-27 | $35.43 | $41.75 | 1,592,800 | — | — |
| 2011-09-26 | $33.95 | $40.01 | 1,393,900 | — | — |
| 2011-09-23 | $33.06 | $38.96 | 1,617,000 | — | — |
| 2011-09-22 | $32.32 | $38.09 | 1,777,000 | — | — |
| 2011-09-21 | $34.64 | $40.82 | 1,163,900 | — | — |
| 2011-09-20 | $36.07 | $42.51 | 1,476,700 | — | — |
| 2011-09-19 | $35.96 | $42.38 | 700,100 | — | — |
| 2011-09-16 | $36.90 | $43.48 | 1,621,800 | — | — |
| 2011-09-15 | $37.16 | $43.79 | 1,448,200 | — | — |
| 2011-09-14 | $35.96 | $42.38 | 1,841,100 | — | — |
| 2011-09-13 | $35.10 | $41.36 | 1,272,400 | — | — |
| 2011-09-12 | $34.32 | $40.44 | 1,406,800 | — | — |
| 2011-09-09 | $34.46 | $40.61 | 1,618,700 | — | — |
| 2011-09-08 | $36.75 | $43.31 | 1,584,800 | — | — |
| 2011-09-07 | $36.91 | $43.50 | 2,223,600 | — | — |
| 2011-09-06 | $35.83 | $42.22 | 1,412,600 | — | — |
| 2011-09-02 | $37.52 | $44.21 | 784,200 | — | — |
| 2011-09-01 | $39.27 | $46.28 | 957,000 | — | — |
| 2011-08-31 | $40.28 | $47.47 | 919,100 | — | — |
| 2011-08-30 | $40.05 | $47.20 | 1,190,800 | — | — |
| 2011-08-29 | $39.29 | $46.30 | 1,847,400 | — | — |
| 2011-08-26 | $38.23 | $45.05 | 1,648,100 | — | — |
| 2011-08-25 | $38.33 | $45.17 | 1,210,800 | — | — |
| 2011-08-24 | $38.82 | $45.75 | 910,100 | — | — |
| 2011-08-23 | $38.03 | $44.82 | 1,027,800 | — | — |
| 2011-08-22 | $36.56 | $43.08 | 1,301,200 | — | — |
| 2011-08-19 | $36.03 | $42.46 | 1,073,200 | — | — |
| 2011-08-18 | $37.20 | $43.84 | 1,597,500 | — | — |
| 2011-08-17 | $40.92 | $48.22 | 1,335,300 | — | — |
| 2011-08-16 | $41.38 | $48.76 | 1,132,700 | — | — |
| 2011-08-15 | $41.88 | $49.35 | 919,200 | — | — |
| 2011-08-12 | $41.57 | $48.99 | 1,503,600 | — | — |
| 2011-08-11 | $40.98 | $48.29 | 2,390,000 | — | — |
| 2011-08-10 | $38.93 | $45.88 | 2,632,900 | — | — |
| 2011-08-09 | $40.99 | $48.30 | 2,513,500 | — | — |
| 2011-08-08 | $40.23 | $47.41 | 3,012,700 | — | — |
| 2011-08-05 | $43.20 | $50.91 | 2,409,600 | — | — |
| 2011-08-04 | $43.28 | $51.00 | 2,202,400 | — | — |
| 2011-08-03 | $45.69 | $53.84 | 2,774,100 | — | — |
| 2011-08-02 | $45.74 | $53.90 | 2,024,800 | — | — |
| 2011-08-01 | $48.53 | $57.19 | 1,575,800 | — | — |
| 2011-07-29 | $50.52 | $59.53 | 921,500 | — | — |
| 2011-07-28 | $50.58 | $59.61 | 1,511,000 | — | — |
| 2011-07-27 | $51.30 | $60.45 | 1,502,600 | — | — |
| 2011-07-26 | $52.37 | $61.71 | 1,812,500 | — | — |
| 2011-07-25 | $53.00 | $62.46 | 1,096,200 | — | — |
| 2011-07-22 | $53.77 | $63.36 | 1,270,300 | — | — |
| 2011-07-21 | $54.97 | $64.78 | 2,814,000 | — | — |
| 2011-07-20 | $53.12 | $62.60 | 1,312,500 | — | — |
| 2011-07-19 | $52.74 | $62.15 | 1,160,500 | — | — |
| 2011-07-18 | $51.08 | $60.19 | 1,438,700 | — | — |
| 2011-07-15 | $52.79 | $62.21 | 972,900 | — | — |
| 2011-07-14 | $52.48 | $61.84 | 712,300 | — | — |
| 2011-07-13 | $53.98 | $63.61 | 1,000,600 | — | — |
| 2011-07-12 | $54.26 | $63.94 | 666,000 | — | — |
| 2011-07-11 | $54.82 | $64.60 | 1,374,100 | — | — |
| 2011-07-08 | $56.13 | $66.15 | 1,576,900 | — | — |
| 2011-07-07 | $58.62 | $69.08 | 1,265,500 | — | — |
| 2011-07-06 | $56.22 | $66.25 | 795,100 | — | — |
| 2011-07-05 | $55.81 | $65.77 | 930,200 | — | — |
| 2011-07-01 | $55.48 | $65.38 | 1,226,600 | — | — |
| 2011-06-30 | $53.65 | $63.22 | 1,647,100 | — | — |
| 2011-06-29 | $53.15 | $62.63 | 1,162,900 | — | — |
| 2011-06-28 | $53.32 | $62.83 | 836,700 | — | — |
| 2011-06-27 | $52.63 | $62.02 | 855,100 | — | — |
| 2011-06-24 | $52.37 | $61.71 | 461,200 | — | — |
| 2011-06-23 | $53.22 | $62.72 | 618,100 | — | — |
| 2011-06-22 | $53.43 | $62.96 | 696,300 | — | — |
| 2011-06-21 | $54.61 | $64.35 | 578,200 | — | — |
| 2011-06-20 | $52.90 | $62.34 | 631,400 | — | — |
| 2011-06-17 | $52.82 | $62.25 | 626,900 | — | — |
| 2011-06-16 | $52.60 | $61.99 | 945,800 | — | — |
| 2011-06-15 | $53.33 | $62.85 | 948,700 | — | — |
| 2011-06-14 | $55.32 | $65.19 | 583,200 | — | — |
| 2011-06-13 | $54.24 | $63.92 | 760,200 | — | — |
| 2011-06-10 | $54.71 | $64.47 | 572,100 | — | — |
| 2011-06-09 | $55.42 | $65.31 | 1,106,800 | — | — |
| 2011-06-08 | $55.73 | $65.67 | 983,600 | — | — |
| 2011-06-07 | $56.79 | $66.92 | 829,300 | — | — |
| 2011-06-06 | $56.34 | $66.39 | 585,800 | — | — |
| 2011-06-03 | $57.24 | $67.45 | 933,700 | — | — |
| 2011-06-02 | $58.43 | $68.86 | 815,400 | — | — |
| 2011-06-01 | $58.48 | $68.91 | 1,018,300 | — | — |
| 2011-05-31 | $61.13 | $72.04 | 813,700 | — | — |
| 2011-05-27 | $60.19 | $70.93 | 540,800 | — | — |
| 2011-05-26 | $60.37 | $70.67 | 547,000 | — | — |
| 2011-05-25 | $60.29 | $70.58 | 791,400 | — | — |
| 2011-05-24 | $59.60 | $69.77 | 601,900 | — | — |
| 2011-05-23 | $60.13 | $70.39 | 672,000 | — | — |
| 2011-05-20 | $62.13 | $72.73 | 424,200 | — | — |
| 2011-05-19 | $62.41 | $73.06 | 430,700 | — | — |
| 2011-05-18 | $63.31 | $74.11 | 405,200 | — | — |
| 2011-05-17 | $61.70 | $72.23 | 650,600 | — | — |
| 2011-05-16 | $62.86 | $73.59 | 743,800 | — | — |
| 2011-05-13 | $62.91 | $73.64 | 523,500 | — | — |
| 2011-05-12 | $63.80 | $74.69 | 801,000 | — | — |
| 2011-05-11 | $63.61 | $74.46 | 505,400 | — | — |
| 2011-05-10 | $64.33 | $75.31 | 551,500 | — | — |
| 2011-05-09 | $64.42 | $75.41 | 539,600 | — | — |
| 2011-05-06 | $64.28 | $75.25 | 668,600 | — | — |
| 2011-05-05 | $63.78 | $74.66 | 548,900 | — | — |
| 2011-05-04 | $64.41 | $75.40 | 720,300 | — | — |
| 2011-05-03 | $66.07 | $77.34 | 781,600 | — | — |
| 2011-05-02 | $66.64 | $78.01 | 493,300 | — | — |
| 2011-04-29 | $66.25 | $77.55 | 444,000 | — | — |
| 2011-04-28 | $66.36 | $77.68 | 590,200 | — | — |
| 2011-04-27 | $66.55 | $77.91 | 807,200 | — | — |
| 2011-04-26 | $66.82 | $78.22 | 942,300 | — | — |
| 2011-04-25 | $66.25 | $77.55 | 1,147,500 | — | — |
| 2011-04-21 | $68.14 | $79.77 | 1,536,100 | — | — |
| 2011-04-20 | $64.25 | $75.21 | 921,300 | — | — |
| 2011-04-19 | $63.22 | $74.01 | 522,400 | — | — |
| 2011-04-18 | $62.58 | $73.26 | 828,800 | — | — |
| 2011-04-15 | $63.51 | $74.35 | 751,500 | — | — |
| 2011-04-14 | $62.97 | $73.71 | 686,600 | — | — |
| 2011-04-13 | $61.65 | $72.17 | 511,500 | — | — |
| 2011-04-12 | $61.11 | $71.54 | 631,200 | — | — |
| 2011-04-11 | $62.00 | $72.58 | 241,700 | — | — |
| 2011-04-08 | $62.65 | $73.34 | 266,500 | — | — |
| 2011-04-07 | $63.84 | $74.73 | 356,900 | — | — |
| 2011-04-06 | $64.30 | $75.27 | 429,100 | — | — |
| 2011-04-05 | $63.29 | $74.09 | 474,600 | — | — |
| 2011-04-04 | $63.03 | $73.78 | 317,300 | — | — |
| 2011-04-01 | $62.72 | $73.42 | 794,300 | — | — |
| 2011-03-31 | $62.88 | $73.61 | 895,600 | — | — |
| 2011-03-30 | $61.52 | $72.02 | 828,700 | — | — |
| 2011-03-29 | $60.95 | $71.35 | 571,700 | — | — |
| 2011-03-28 | $60.29 | $70.58 | 582,800 | — | — |
| 2011-03-25 | $61.26 | $71.71 | 421,700 | — | — |
| 2011-03-24 | $61.01 | $71.42 | 488,700 | — | — |
| 2011-03-23 | $61.22 | $71.67 | 590,600 | — | — |
| 2011-03-22 | $60.10 | $70.35 | 520,900 | — | — |
| 2011-03-21 | $60.31 | $70.60 | 733,500 | — | — |
| 2011-03-18 | $59.45 | $69.59 | 702,000 | — | — |
| 2011-03-17 | $59.01 | $69.08 | 496,300 | — | — |
| 2011-03-16 | $58.60 | $68.60 | 972,700 | — | — |
| 2011-03-15 | $60.23 | $70.51 | 925,600 | — | — |
| 2011-03-14 | $60.81 | $71.19 | 810,600 | — | — |
| 2011-03-11 | $63.29 | $74.09 | 235,900 | — | — |
| 2011-03-10 | $62.29 | $72.92 | 446,500 | — | — |
| 2011-03-09 | $64.98 | $76.07 | 674,700 | — | — |
| 2011-03-08 | $64.74 | $75.79 | 402,000 | — | — |
| 2011-03-07 | $63.33 | $74.14 | 767,900 | — | — |
| 2011-03-04 | $65.44 | $76.61 | 444,600 | — | — |
| 2011-03-03 | $66.34 | $77.66 | 526,600 | — | — |
| 2011-03-02 | $64.05 | $74.98 | 486,800 | — | — |
| 2011-03-01 | $62.85 | $73.57 | 417,600 | — | — |
| 2011-02-28 | $63.50 | $74.33 | 578,000 | — | — |
| 2011-02-25 | $64.51 | $75.52 | 500,500 | — | — |
| 2011-02-24 | $62.56 | $73.23 | 617,800 | — | — |
| 2011-02-23 | $62.51 | $73.18 | 829,300 | — | — |
| 2011-02-22 | $65.62 | $76.82 | 708,200 | — | — |
| 2011-02-18 | $67.63 | $79.17 | 464,700 | — | — |
| 2011-02-17 | $67.20 | $78.67 | 299,200 | — | — |
| 2011-02-16 | $67.12 | $78.57 | 444,400 | — | — |
| 2011-02-15 | $66.67 | $78.05 | 912,000 | — | — |
| 2011-02-14 | $68.11 | $79.73 | 359,400 | — | — |
| 2011-02-11 | $67.59 | $79.12 | 328,500 | — | — |
| 2011-02-10 | $67.12 | $78.57 | 445,200 | — | — |
| 2011-02-09 | $67.05 | $78.49 | 387,700 | — | — |
| 2011-02-08 | $67.99 | $79.59 | 596,100 | — | — |
| 2011-02-07 | $68.00 | $79.60 | 668,200 | — | — |
| 2011-02-04 | $68.67 | $80.39 | 453,000 | — | — |
| 2011-02-03 | $67.98 | $79.58 | 875,200 | — | — |
| 2011-02-02 | $65.46 | $76.63 | 1,358,700 | — | — |
| 2011-02-01 | $65.90 | $77.14 | 600,300 | — | — |
| 2011-01-31 | $64.57 | $75.59 | 471,600 | — | — |
| 2011-01-28 | $63.96 | $74.87 | 570,900 | — | — |
| 2011-01-27 | $65.84 | $77.07 | 953,900 | — | — |
| 2011-01-26 | $67.85 | $79.43 | 567,000 | — | — |
| 2011-01-25 | $67.37 | $78.87 | 1,146,700 | — | — |
| 2011-01-24 | $63.89 | $74.79 | 834,800 | — | — |
| 2011-01-21 | $64.18 | $75.13 | 563,100 | — | — |
| 2011-01-20 | $64.58 | $75.60 | 675,000 | — | — |
| 2011-01-19 | $65.06 | $76.16 | 913,900 | — | — |
| 2011-01-18 | $68.04 | $79.65 | 734,500 | — | — |
| 2011-01-14 | $66.99 | $78.42 | 386,000 | — | — |
| 2011-01-13 | $67.12 | $78.57 | 527,300 | — | — |
| 2011-01-12 | $67.34 | $78.83 | 633,700 | — | — |
| 2011-01-11 | $67.93 | $79.52 | 876,300 | — | — |
| 2011-01-10 | $66.20 | $77.50 | 880,600 | — | — |
| 2011-01-07 | $64.74 | $75.79 | 395,400 | — | — |
| 2011-01-06 | $65.52 | $76.70 | 568,900 | — | — |
| 2011-01-05 | $65.43 | $76.59 | 900,200 | — | — |
| 2011-01-04 | $63.30 | $74.10 | 698,000 | — | — |
| 2011-01-03 | $64.21 | $75.17 | 791,600 | — | — |