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
- 1997-02-04 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 | $42.36 | $42.81 | 251,400 | — | — |
| 2011-12-29 | $42.67 | $43.13 | 331,700 | — | — |
| 2011-12-28 | $42.78 | $43.24 | 410,000 | — | — |
| 2011-12-27 | $44.45 | $44.93 | 261,600 | — | — |
| 2011-12-23 | $45.11 | $45.59 | 266,900 | — | — |
| 2011-12-22 | $43.75 | $44.22 | 313,700 | — | — |
| 2011-12-21 | $43.74 | $44.21 | 251,700 | — | — |
| 2011-12-20 | $43.99 | $44.46 | 587,200 | — | — |
| 2011-12-19 | $42.06 | $42.36 | 472,100 | — | — |
| 2011-12-16 | $42.69 | $42.99 | 464,700 | — | — |
| 2011-12-15 | $42.95 | $43.26 | 391,700 | — | — |
| 2011-12-14 | $42.41 | $42.71 | 202,200 | — | — |
| 2011-12-13 | $42.88 | $43.18 | 279,100 | — | — |
| 2011-12-12 | $44.61 | $44.93 | 249,400 | — | — |
| 2011-12-09 | $46.20 | $46.53 | 282,000 | — | — |
| 2011-12-08 | $44.72 | $45.04 | 477,800 | — | — |
| 2011-12-07 | $45.39 | $45.71 | 265,900 | — | — |
| 2011-12-06 | $45.44 | $45.76 | 236,500 | — | — |
| 2011-12-05 | $44.67 | $44.99 | 500,900 | — | — |
| 2011-12-02 | $45.64 | $45.96 | 186,100 | — | — |
| 2011-12-01 | $45.23 | $45.55 | 317,200 | — | — |
| 2011-11-30 | $44.50 | $44.82 | 585,100 | — | — |
| 2011-11-29 | $42.25 | $42.55 | 221,900 | — | — |
| 2011-11-28 | $42.83 | $43.13 | 300,100 | — | — |
| 2011-11-25 | $39.68 | $39.96 | 140,100 | — | — |
| 2011-11-23 | $39.91 | $40.19 | 198,600 | — | — |
| 2011-11-22 | $41.48 | $41.77 | 281,800 | — | — |
| 2011-11-21 | $41.19 | $41.48 | 167,600 | — | — |
| 2011-11-18 | $42.63 | $42.93 | 129,400 | — | — |
| 2011-11-17 | $42.30 | $42.60 | 167,600 | — | — |
| 2011-11-16 | $43.06 | $43.37 | 142,800 | — | — |
| 2011-11-15 | $44.37 | $44.69 | 167,700 | — | — |
| 2011-11-14 | $43.27 | $43.58 | 161,200 | — | — |
| 2011-11-11 | $44.28 | $44.59 | 189,900 | — | — |
| 2011-11-10 | $42.98 | $43.29 | 224,600 | — | — |
| 2011-11-09 | $41.62 | $41.92 | 221,000 | — | — |
| 2011-11-08 | $45.07 | $45.39 | 128,800 | — | — |
| 2011-11-07 | $44.41 | $44.73 | 98,100 | — | — |
| 2011-11-04 | $44.75 | $45.07 | 100,600 | — | — |
| 2011-11-03 | $45.60 | $45.92 | 246,700 | — | — |
| 2011-11-02 | $44.29 | $44.60 | 246,200 | — | — |
| 2011-11-01 | $42.55 | $42.85 | 336,400 | — | — |
| 2011-10-31 | $44.56 | $44.88 | 219,200 | — | — |
| 2011-10-28 | $46.48 | $46.81 | 327,800 | — | — |
| 2011-10-27 | $47.68 | $48.02 | 392,200 | — | — |
| 2011-10-26 | $44.44 | $44.76 | 177,200 | — | — |
| 2011-10-25 | $43.20 | $43.51 | 296,600 | — | — |
| 2011-10-24 | $45.50 | $45.82 | 345,900 | — | — |
| 2011-10-21 | $43.57 | $43.88 | 329,200 | — | — |
| 2011-10-20 | $41.60 | $41.90 | 252,900 | — | — |
| 2011-10-19 | $41.53 | $41.83 | 275,700 | — | — |
| 2011-10-18 | $41.47 | $41.76 | 391,100 | — | — |
| 2011-10-17 | $40.96 | $41.25 | 316,800 | — | — |
| 2011-10-14 | $41.03 | $41.32 | 297,700 | — | — |
| 2011-10-13 | $40.61 | $40.90 | 149,300 | — | — |
| 2011-10-12 | $40.65 | $40.94 | 305,400 | — | — |
| 2011-10-11 | $40.44 | $40.73 | 235,600 | — | — |
| 2011-10-10 | $40.63 | $40.92 | 269,700 | — | — |
| 2011-10-07 | $39.23 | $39.51 | 364,800 | — | — |
| 2011-10-06 | $39.82 | $39.95 | 335,200 | — | — |
| 2011-10-05 | $38.98 | $39.11 | 339,200 | — | — |
| 2011-10-04 | $38.69 | $38.82 | 844,700 | — | — |
| 2011-10-03 | $35.69 | $35.81 | 509,800 | — | — |
| 2011-09-30 | $37.79 | $37.92 | 658,100 | — | — |
| 2011-09-29 | $40.63 | $40.76 | 659,600 | — | — |
| 2011-09-28 | $39.76 | $39.89 | 498,000 | — | — |
| 2011-09-27 | $39.94 | $40.07 | 525,900 | — | — |
| 2011-09-26 | $39.82 | $39.95 | 388,400 | — | — |
| 2011-09-23 | $37.31 | $37.43 | 415,200 | — | — |
| 2011-09-22 | $36.75 | $36.87 | 626,300 | — | — |
| 2011-09-21 | $39.83 | $39.96 | 564,400 | — | — |
| 2011-09-20 | $39.65 | $39.78 | 886,600 | — | — |
| 2011-09-19 | $38.25 | $38.38 | 365,900 | — | — |
| 2011-09-16 | $37.96 | $38.09 | 253,600 | — | — |
| 2011-09-15 | $38.31 | $38.44 | 294,100 | — | — |
| 2011-09-14 | $37.16 | $37.28 | 175,900 | — | — |
| 2011-09-13 | $36.06 | $36.18 | 203,900 | — | — |
| 2011-09-12 | $35.56 | $35.68 | 193,100 | — | — |
| 2011-09-09 | $35.58 | $35.70 | 210,100 | — | — |
| 2011-09-08 | $36.94 | $37.06 | 132,600 | — | — |
| 2011-09-07 | $38.31 | $38.44 | 152,900 | — | — |
| 2011-09-06 | $36.47 | $36.59 | 297,700 | — | — |
| 2011-09-02 | $36.89 | $37.01 | 301,100 | — | — |
| 2011-09-01 | $39.07 | $39.20 | 230,200 | — | — |
| 2011-08-31 | $40.43 | $40.56 | 281,300 | — | — |
| 2011-08-30 | $40.19 | $40.32 | 188,600 | — | — |
| 2011-08-29 | $40.17 | $40.30 | 340,300 | — | — |
| 2011-08-26 | $37.32 | $37.44 | 658,500 | — | — |
| 2011-08-25 | $36.31 | $36.43 | 207,600 | — | — |
| 2011-08-24 | $37.94 | $38.07 | 274,800 | — | — |
| 2011-08-23 | $37.48 | $37.60 | 335,900 | — | — |
| 2011-08-22 | $34.87 | $34.99 | 181,200 | — | — |
| 2011-08-19 | $34.76 | $34.88 | 448,900 | — | — |
| 2011-08-18 | $35.85 | $35.97 | 485,600 | — | — |
| 2011-08-17 | $39.25 | $39.38 | 252,900 | — | — |
| 2011-08-16 | $40.16 | $40.29 | 169,300 | — | — |
| 2011-08-15 | $41.26 | $41.40 | 187,400 | — | — |
| 2011-08-12 | $40.40 | $40.53 | 199,000 | — | — |
| 2011-08-11 | $39.93 | $40.06 | 287,300 | — | — |
| 2011-08-10 | $37.65 | $37.77 | 342,700 | — | — |
| 2011-08-09 | $40.03 | $40.16 | 511,900 | — | — |
| 2011-08-08 | $37.69 | $37.81 | 817,600 | — | — |
| 2011-08-05 | $41.25 | $41.39 | 713,200 | — | — |
| 2011-08-04 | $42.15 | $42.29 | 663,700 | — | — |
| 2011-08-03 | $44.15 | $44.30 | 548,800 | — | — |
| 2011-08-02 | $43.20 | $43.34 | 324,200 | — | — |
| 2011-08-01 | $45.25 | $45.40 | 460,400 | — | — |
| 2011-07-29 | $45.75 | $45.90 | 259,900 | — | — |
| 2011-07-28 | $45.50 | $45.65 | 262,300 | — | — |
| 2011-07-27 | $45.20 | $45.35 | 299,400 | — | — |
| 2011-07-26 | $46.05 | $46.20 | 209,200 | — | — |
| 2011-07-25 | $46.00 | $46.15 | 137,900 | — | — |
| 2011-07-22 | $46.18 | $46.33 | 113,700 | — | — |
| 2011-07-21 | $45.88 | $46.03 | 433,200 | — | — |
| 2011-07-20 | $45.24 | $45.39 | 269,500 | — | — |
| 2011-07-19 | $45.57 | $45.72 | 362,700 | — | — |
| 2011-07-18 | $44.00 | $44.15 | 98,000 | — | — |
| 2011-07-15 | $45.03 | $45.18 | 163,200 | — | — |
| 2011-07-14 | $44.55 | $44.70 | 258,500 | — | — |
| 2011-07-13 | $45.20 | $45.35 | 99,600 | — | — |
| 2011-07-12 | $44.92 | $45.07 | 155,700 | — | — |
| 2011-07-11 | $44.84 | $44.99 | 201,700 | — | — |
| 2011-07-08 | $46.63 | $46.78 | 80,400 | — | — |
| 2011-07-07 | $47.07 | $47.23 | 246,900 | — | — |
| 2011-07-06 | $46.52 | $46.67 | 209,800 | — | — |
| 2011-07-05 | $46.75 | $46.90 | 167,100 | — | — |
| 2011-07-01 | $46.84 | $47.00 | 342,500 | — | — |
| 2011-06-30 | $46.22 | $46.37 | 185,700 | — | — |
| 2011-06-29 | $45.92 | $46.07 | 224,600 | — | — |
| 2011-06-28 | $45.41 | $45.41 | 211,900 | — | — |
| 2011-06-27 | $44.53 | $44.53 | 133,800 | — | — |
| 2011-06-24 | $44.20 | $44.20 | 627,700 | — | — |
| 2011-06-23 | $44.83 | $44.83 | 180,800 | — | — |
| 2011-06-22 | $44.80 | $44.80 | 171,300 | — | — |
| 2011-06-21 | $45.60 | $45.60 | 208,800 | — | — |
| 2011-06-20 | $44.87 | $44.87 | 135,500 | — | — |
| 2011-06-17 | $44.33 | $44.33 | 309,800 | — | — |
| 2011-06-16 | $44.57 | $44.57 | 209,800 | — | — |
| 2011-06-15 | $44.74 | $44.74 | 383,000 | — | — |
| 2011-06-14 | $45.18 | $45.18 | 287,500 | — | — |
| 2011-06-13 | $43.85 | $43.85 | 1,065,200 | — | — |
| 2011-06-10 | $43.45 | $43.45 | 312,100 | — | — |
| 2011-06-09 | $45.54 | $45.54 | 502,700 | — | — |
| 2011-06-08 | $43.41 | $43.41 | 443,100 | — | — |
| 2011-06-07 | $43.69 | $43.69 | 365,200 | — | — |
| 2011-06-06 | $44.37 | $44.37 | 276,400 | — | — |
| 2011-06-03 | $45.37 | $45.37 | 196,400 | — | — |
| 2011-06-02 | $46.39 | $46.39 | 123,000 | — | — |
| 2011-06-01 | $46.50 | $46.50 | 277,100 | — | — |
| 2011-05-31 | $48.65 | $48.65 | 670,700 | — | — |
| 2011-05-27 | $47.72 | $47.72 | 148,900 | — | — |
| 2011-05-26 | $48.26 | $48.26 | 221,300 | — | — |
| 2011-05-25 | $47.04 | $47.04 | 128,000 | — | — |
| 2011-05-24 | $46.22 | $46.22 | 234,200 | — | — |
| 2011-05-23 | $45.92 | $45.92 | 254,600 | — | — |
| 2011-05-20 | $45.47 | $45.47 | 122,300 | — | — |
| 2011-05-19 | $46.21 | $46.21 | 128,800 | — | — |
| 2011-05-18 | $45.98 | $45.98 | 180,900 | — | — |
| 2011-05-17 | $45.05 | $45.05 | 298,700 | — | — |
| 2011-05-16 | $44.75 | $44.75 | 198,900 | — | — |
| 2011-05-13 | $46.23 | $46.23 | 209,500 | — | — |
| 2011-05-12 | $47.39 | $47.39 | 229,000 | — | — |
| 2011-05-11 | $48.07 | $48.07 | 116,800 | — | — |
| 2011-05-10 | $49.73 | $49.73 | 266,900 | — | — |
| 2011-05-09 | $47.17 | $47.17 | 68,000 | — | — |
| 2011-05-06 | $47.12 | $47.12 | 169,600 | — | — |
| 2011-05-05 | $47.55 | $47.55 | 125,400 | — | — |
| 2011-05-04 | $47.08 | $47.08 | 112,000 | — | — |
| 2011-05-03 | $47.96 | $47.96 | 100,000 | — | — |
| 2011-05-02 | $48.61 | $48.61 | 164,000 | — | — |
| 2011-04-29 | $48.99 | $48.99 | 122,000 | — | — |
| 2011-04-28 | $48.91 | $48.91 | 114,500 | — | — |
| 2011-04-27 | $48.66 | $48.66 | 185,800 | — | — |
| 2011-04-26 | $48.09 | $48.09 | 187,200 | — | — |
| 2011-04-25 | $47.88 | $47.88 | 127,000 | — | — |
| 2011-04-21 | $48.39 | $48.39 | 139,500 | — | — |
| 2011-04-20 | $48.23 | $48.23 | 123,600 | — | — |
| 2011-04-19 | $47.71 | $47.71 | 163,800 | — | — |
| 2011-04-18 | $48.12 | $48.12 | 203,000 | — | — |
| 2011-04-15 | $48.95 | $48.95 | 173,200 | — | — |
| 2011-04-14 | $48.25 | $48.25 | 229,800 | — | — |
| 2011-04-13 | $49.58 | $49.58 | 380,000 | — | — |
| 2011-04-12 | $49.64 | $49.64 | 320,000 | — | — |
| 2011-04-11 | $49.19 | $49.19 | 166,100 | — | — |
| 2011-04-08 | $48.87 | $48.87 | 162,400 | — | — |
| 2011-04-07 | $49.41 | $49.41 | 259,700 | — | — |
| 2011-04-06 | $48.82 | $48.82 | 359,300 | — | — |
| 2011-04-05 | $47.69 | $47.69 | 200,600 | — | — |
| 2011-04-04 | $48.19 | $48.19 | 171,000 | — | — |
| 2011-04-01 | $48.54 | $48.54 | 134,700 | — | — |
| 2011-03-31 | $48.76 | $48.76 | 190,700 | — | — |
| 2011-03-30 | $49.38 | $49.38 | 108,400 | — | — |
| 2011-03-29 | $48.92 | $48.92 | 88,500 | — | — |
| 2011-03-28 | $48.23 | $48.23 | 211,800 | — | — |
| 2011-03-25 | $49.82 | $49.82 | 233,400 | — | — |
| 2011-03-24 | $49.61 | $49.61 | 100,000 | — | — |
| 2011-03-23 | $49.34 | $49.34 | 166,000 | — | — |
| 2011-03-22 | $49.86 | $49.86 | 128,500 | — | — |
| 2011-03-21 | $50.12 | $50.12 | 242,700 | — | — |
| 2011-03-18 | $48.89 | $48.89 | 426,200 | — | — |
| 2011-03-17 | $47.82 | $47.82 | 156,700 | — | — |
| 2011-03-16 | $47.45 | $47.45 | 282,900 | — | — |
| 2011-03-15 | $48.89 | $48.89 | 233,200 | — | — |
| 2011-03-14 | $48.67 | $48.67 | 247,100 | — | — |
| 2011-03-11 | $49.60 | $49.60 | 287,100 | — | — |
| 2011-03-10 | $48.61 | $48.61 | 544,300 | — | — |
| 2011-03-09 | $49.83 | $49.83 | 220,300 | — | — |
| 2011-03-08 | $49.64 | $49.64 | 259,300 | — | — |
| 2011-03-07 | $48.00 | $48.00 | 352,000 | — | — |
| 2011-03-04 | $47.85 | $47.85 | 155,500 | — | — |
| 2011-03-03 | $48.35 | $48.35 | 210,100 | — | — |
| 2011-03-02 | $47.64 | $47.64 | 107,300 | — | — |
| 2011-03-01 | $47.81 | $47.81 | 285,500 | — | — |
| 2011-02-28 | $48.80 | $48.80 | 353,600 | — | — |
| 2011-02-25 | $49.45 | $49.45 | 514,400 | — | — |
| 2011-02-24 | $46.40 | $46.40 | 245,600 | — | — |
| 2011-02-23 | $46.23 | $46.23 | 255,100 | — | — |
| 2011-02-22 | $46.97 | $46.97 | 292,500 | — | — |
| 2011-02-18 | $49.30 | $49.30 | 163,800 | — | — |
| 2011-02-17 | $49.56 | $49.56 | 100,300 | — | — |
| 2011-02-16 | $49.65 | $49.65 | 202,300 | — | — |
| 2011-02-15 | $49.86 | $49.86 | 175,000 | — | — |
| 2011-02-14 | $50.64 | $50.64 | 185,400 | — | — |
| 2011-02-11 | $50.71 | $50.71 | 188,500 | — | — |
| 2011-02-10 | $49.92 | $49.92 | 106,700 | — | — |
| 2011-02-09 | $49.78 | $49.78 | 114,400 | — | — |
| 2011-02-08 | $50.12 | $50.12 | 117,400 | — | — |
| 2011-02-07 | $49.82 | $49.82 | 180,300 | — | — |
| 2011-02-04 | $49.01 | $49.01 | 134,300 | — | — |
| 2011-02-03 | $49.10 | $49.10 | 249,400 | — | — |
| 2011-02-02 | $49.56 | $49.56 | 263,100 | — | — |
| 2011-02-01 | $49.66 | $49.66 | 201,900 | — | — |
| 2011-01-31 | $48.05 | $48.05 | 191,500 | — | — |
| 2011-01-28 | $47.93 | $47.93 | 212,800 | — | — |
| 2011-01-27 | $49.99 | $49.99 | 195,500 | — | — |
| 2011-01-26 | $50.36 | $50.36 | 260,100 | — | — |
| 2011-01-25 | $48.64 | $48.64 | 386,600 | — | — |
| 2011-01-24 | $49.69 | $49.69 | 245,700 | — | — |
| 2011-01-21 | $49.42 | $49.42 | 258,500 | — | — |
| 2011-01-20 | $50.20 | $50.20 | 185,600 | — | — |
| 2011-01-19 | $51.21 | $51.21 | 270,200 | — | — |
| 2011-01-18 | $52.46 | $52.46 | 192,600 | — | — |
| 2011-01-14 | $53.12 | $53.12 | 218,700 | — | — |
| 2011-01-13 | $52.79 | $52.79 | 175,800 | — | — |
| 2011-01-12 | $52.17 | $52.17 | 196,900 | — | — |
| 2011-01-11 | $51.41 | $51.41 | 453,200 | — | — |
| 2011-01-10 | $51.95 | $51.95 | 372,900 | — | — |
| 2011-01-07 | $51.50 | $51.50 | 284,100 | — | — |
| 2011-01-06 | $52.83 | $52.83 | 351,600 | — | — |
| 2011-01-05 | $52.93 | $52.93 | 159,500 | — | — |
| 2011-01-04 | $51.96 | $51.96 | 169,500 | — | — |
| 2011-01-03 | $52.45 | $52.45 | 227,700 | — | — |