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
- 1979-10-15 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 | $40.03 | $296.18 | 2,900 | — | — |
| 2011-12-29 | $40.00 | $295.96 | 3,600 | — | — |
| 2011-12-28 | $40.50 | $299.66 | 2,400 | — | — |
| 2011-12-27 | $41.44 | $305.40 | 3,900 | — | — |
| 2011-12-23 | $41.60 | $306.58 | 1,300 | — | — |
| 2011-12-22 | $41.49 | $305.77 | 3,200 | — | — |
| 2011-12-21 | $40.87 | $301.20 | 8,600 | — | — |
| 2011-12-20 | $40.50 | $298.47 | 8,500 | — | — |
| 2011-12-19 | $40.75 | $300.31 | 7,700 | — | — |
| 2011-12-16 | $41.37 | $304.88 | 1,700 | — | — |
| 2011-12-15 | $41.98 | $309.38 | 4,900 | — | — |
| 2011-12-14 | $42.00 | $309.52 | 5,400 | — | — |
| 2011-12-13 | $43.00 | $316.89 | 1,500 | — | — |
| 2011-12-12 | $43.21 | $318.44 | 300 | — | — |
| 2011-12-09 | $43.25 | $318.74 | 1,400 | — | — |
| 2011-12-08 | $42.72 | $314.83 | 2,800 | — | — |
| 2011-12-07 | $42.73 | $314.90 | 6,800 | — | — |
| 2011-12-06 | $43.25 | $318.74 | 3,600 | — | — |
| 2011-12-05 | $43.72 | $322.20 | 2,100 | — | — |
| 2011-12-02 | $44.15 | $325.37 | 2,100 | — | — |
| 2011-12-01 | $43.25 | $318.74 | 2,900 | — | — |
| 2011-11-30 | $43.50 | $320.58 | 6,000 | — | — |
| 2011-11-29 | $44.10 | $325.00 | 2,400 | — | — |
| 2011-11-28 | $44.98 | $331.49 | 6,100 | — | — |
| 2011-11-25 | $44.86 | $328.58 | 1,600 | — | — |
| 2011-11-23 | $44.64 | $326.97 | 4,000 | — | — |
| 2011-11-22 | $44.00 | $322.28 | 1,700 | — | — |
| 2011-11-21 | $43.95 | $321.92 | 3,900 | — | — |
| 2011-11-18 | $43.97 | $322.06 | 1,400 | — | — |
| 2011-11-17 | $43.51 | $318.69 | 2,900 | — | — |
| 2011-11-16 | $43.50 | $318.62 | 2,300 | — | — |
| 2011-11-15 | $43.31 | $317.23 | 3,600 | — | — |
| 2011-11-14 | $43.40 | $317.89 | 2,600 | — | — |
| 2011-11-11 | $43.50 | $318.62 | 4,000 | — | — |
| 2011-11-10 | $43.33 | $317.38 | 2,900 | — | — |
| 2011-11-09 | $44.00 | $322.28 | 4,100 | — | — |
| 2011-11-08 | $43.79 | $320.74 | 3,000 | — | — |
| 2011-11-07 | $44.75 | $327.78 | 3,300 | — | — |
| 2011-11-04 | $44.38 | $325.07 | 2,400 | — | — |
| 2011-11-03 | $43.93 | $321.77 | 4,400 | — | — |
| 2011-11-02 | $43.29 | $317.08 | 300 | — | — |
| 2011-11-01 | $43.65 | $319.72 | 5,400 | — | — |
| 2011-10-31 | $44.36 | $324.92 | 5,400 | — | — |
| 2011-10-28 | $45.00 | $329.61 | 1,700 | — | — |
| 2011-10-27 | $43.88 | $321.40 | 2,200 | — | — |
| 2011-10-26 | $43.96 | $319.89 | 4,200 | — | — |
| 2011-10-25 | $42.00 | $305.63 | 3,500 | — | — |
| 2011-10-24 | $42.80 | $311.45 | 6,100 | — | — |
| 2011-10-21 | $42.87 | $311.96 | 1,800 | — | — |
| 2011-10-20 | $42.25 | $307.44 | 3,200 | — | — |
| 2011-10-19 | $42.40 | $308.54 | 2,100 | — | — |
| 2011-10-18 | $42.29 | $307.74 | 1,100 | — | — |
| 2011-10-17 | $41.87 | $304.68 | 3,900 | — | — |
| 2011-10-14 | $42.60 | $309.99 | 1,000 | — | — |
| 2011-10-13 | $43.00 | $312.90 | 400 | — | — |
| 2011-10-12 | $42.90 | $312.17 | 600 | — | — |
| 2011-10-11 | $42.95 | $312.54 | 1,100 | — | — |
| 2011-10-10 | $43.37 | $315.59 | 4,600 | — | — |
| 2011-10-07 | $43.00 | $312.90 | 3,300 | — | — |
| 2011-10-06 | $42.66 | $310.43 | 3,600 | — | — |
| 2011-10-05 | $40.72 | $296.31 | 6,400 | — | — |
| 2011-10-04 | $40.75 | $296.53 | 13,400 | — | — |
| 2011-10-03 | $42.35 | $308.17 | 3,600 | — | — |
| 2011-09-30 | $44.00 | $320.18 | 500 | — | — |
| 2011-09-29 | $44.03 | $320.40 | 1,900 | — | — |
| 2011-09-28 | $45.42 | $330.51 | 11,200 | — | — |
| 2011-09-27 | $45.45 | $328.49 | 5,500 | — | — |
| 2011-09-26 | $44.65 | $322.71 | 1,500 | — | — |
| 2011-09-23 | $45.00 | $325.24 | 7,600 | — | — |
| 2011-09-22 | $44.50 | $321.62 | 4,100 | — | — |
| 2011-09-21 | $44.90 | $324.51 | 2,400 | — | — |
| 2011-09-20 | $44.10 | $318.73 | 2,300 | — | — |
| 2011-09-19 | $44.21 | $319.53 | 1,300 | — | — |
| 2011-09-16 | $45.36 | $327.84 | 1,400 | — | — |
| 2011-09-15 | $45.46 | $328.56 | 3,700 | — | — |
| 2011-09-14 | $44.52 | $321.77 | 2,500 | — | — |
| 2011-09-13 | $44.95 | $324.87 | 3,700 | — | — |
| 2011-09-12 | $43.20 | $312.23 | 4,500 | — | — |
| 2011-09-09 | $43.08 | $311.36 | 2,500 | — | — |
| 2011-09-08 | $44.69 | $323.00 | 2,000 | — | — |
| 2011-09-07 | $43.76 | $316.27 | 1,800 | — | — |
| 2011-09-06 | $45.32 | $327.55 | 2,900 | — | — |
| 2011-09-02 | $45.25 | $327.04 | 1,400 | — | — |
| 2011-09-01 | $44.20 | $319.45 | 1,600 | — | — |
| 2011-08-31 | $44.70 | $323.07 | 2,000 | — | — |
| 2011-08-30 | $45.15 | $326.32 | 3,100 | — | — |
| 2011-08-29 | $46.00 | $332.46 | 3,700 | — | — |
| 2011-08-26 | $46.47 | $333.49 | 2,900 | — | — |
| 2011-08-25 | $45.97 | $329.90 | 3,300 | — | — |
| 2011-08-24 | $43.44 | $311.75 | 4,600 | — | — |
| 2011-08-23 | $43.50 | $312.18 | 3,500 | — | — |
| 2011-08-22 | $43.65 | $313.25 | 9,900 | — | — |
| 2011-08-19 | $43.30 | $310.74 | 3,100 | — | — |
| 2011-08-18 | $44.60 | $320.07 | 3,600 | — | — |
| 2011-08-17 | $44.09 | $316.41 | 1,200 | — | — |
| 2011-08-16 | $43.89 | $314.97 | 3,200 | — | — |
| 2011-08-15 | $46.38 | $332.84 | 4,700 | — | — |
| 2011-08-12 | $47.40 | $340.16 | 7,600 | — | — |
| 2011-08-11 | $47.43 | $340.38 | 6,100 | — | — |
| 2011-08-10 | $42.71 | $306.51 | 7,400 | — | — |
| 2011-08-09 | $42.00 | $301.41 | 9,100 | — | — |
| 2011-08-08 | $40.00 | $287.06 | 12,100 | — | — |
| 2011-08-05 | $44.16 | $316.91 | 8,700 | — | — |
| 2011-08-04 | $46.00 | $330.12 | 7,900 | — | — |
| 2011-08-03 | $47.00 | $337.29 | 2,500 | — | — |
| 2011-08-02 | $46.16 | $331.27 | 3,300 | — | — |
| 2011-08-01 | $46.46 | $333.42 | 4,100 | — | — |
| 2011-07-29 | $46.51 | $333.78 | 3,200 | — | — |
| 2011-07-28 | $47.12 | $338.15 | 2,300 | — | — |
| 2011-07-27 | $48.99 | $351.57 | 3,400 | — | — |
| 2011-07-26 | $49.40 | $352.13 | 4,600 | — | — |
| 2011-07-25 | $48.48 | $345.58 | 2,000 | — | — |
| 2011-07-22 | $48.50 | $345.72 | 2,900 | — | — |
| 2011-07-21 | $47.27 | $336.95 | 2,900 | — | — |
| 2011-07-20 | $47.30 | $337.17 | 1,600 | — | — |
| 2011-07-19 | $47.71 | $340.09 | 3,400 | — | — |
| 2011-07-18 | $46.85 | $333.96 | 7,000 | — | — |
| 2011-07-15 | $46.40 | $330.75 | 2,300 | — | — |
| 2011-07-14 | $45.90 | $327.19 | 4,300 | — | — |
| 2011-07-13 | $46.00 | $327.90 | 3,600 | — | — |
| 2011-07-12 | $46.48 | $331.32 | 2,900 | — | — |
| 2011-07-11 | $46.60 | $332.18 | 3,400 | — | — |
| 2011-07-08 | $46.64 | $332.46 | 7,600 | — | — |
| 2011-07-07 | $45.38 | $323.48 | 7,400 | — | — |
| 2011-07-06 | $44.44 | $316.78 | 3,700 | — | — |
| 2011-07-05 | $44.80 | $319.34 | 3,400 | — | — |
| 2011-07-01 | $44.85 | $319.70 | 4,000 | — | — |
| 2011-06-30 | $45.00 | $320.77 | 6,600 | — | — |
| 2011-06-29 | $43.90 | $312.93 | 2,700 | — | — |
| 2011-06-28 | $43.16 | $307.65 | 3,000 | — | — |
| 2011-06-27 | $43.91 | $311.43 | 6,200 | — | — |
| 2011-06-24 | $42.48 | $301.29 | 3,000 | — | — |
| 2011-06-23 | $43.50 | $308.52 | 3,000 | — | — |
| 2011-06-22 | $43.54 | $308.81 | 3,700 | — | — |
| 2011-06-21 | $42.40 | $300.72 | 5,100 | — | — |
| 2011-06-20 | $41.79 | $296.40 | 4,200 | — | — |
| 2011-06-17 | $40.01 | $283.77 | 13,200 | — | — |
| 2011-06-16 | $42.01 | $297.96 | 2,500 | — | — |
| 2011-06-15 | $42.04 | $298.17 | 3,400 | — | — |
| 2011-06-14 | $42.49 | $301.36 | 5,900 | — | — |
| 2011-06-13 | $43.00 | $304.98 | 4,000 | — | — |
| 2011-06-10 | $43.80 | $310.65 | 1,700 | — | — |
| 2011-06-09 | $43.94 | $311.65 | 2,400 | — | — |
| 2011-06-08 | $43.22 | $306.54 | 3,800 | — | — |
| 2011-06-07 | $43.57 | $309.02 | 4,200 | — | — |
| 2011-06-06 | $43.53 | $308.74 | 5,500 | — | — |
| 2011-06-03 | $45.00 | $319.16 | 2,300 | — | — |
| 2011-06-02 | $45.25 | $320.94 | 2,600 | — | — |
| 2011-06-01 | $45.25 | $320.94 | 3,200 | — | — |
| 2011-05-31 | $44.50 | $315.62 | 4,600 | — | — |
| 2011-05-27 | $44.00 | $312.07 | 12,200 | — | — |
| 2011-05-26 | $41.11 | $291.57 | 13,100 | — | — |
| 2011-05-25 | $40.60 | $286.41 | 12,500 | — | — |
| 2011-05-24 | $42.50 | $299.81 | 9,700 | — | — |
| 2011-05-23 | $44.70 | $315.33 | 3,700 | — | — |
| 2011-05-20 | $44.55 | $314.27 | 3,500 | — | — |
| 2011-05-19 | $45.50 | $320.98 | 3,800 | — | — |
| 2011-05-18 | $45.31 | $319.64 | 3,100 | — | — |
| 2011-05-17 | $44.85 | $316.39 | 6,400 | — | — |
| 2011-05-16 | $46.19 | $325.84 | 4,900 | — | — |
| 2011-05-13 | $46.23 | $326.13 | 2,900 | — | — |
| 2011-05-12 | $45.26 | $319.28 | 5,400 | — | — |
| 2011-05-11 | $45.52 | $321.12 | 3,600 | — | — |
| 2011-05-10 | $45.65 | $322.03 | 6,600 | — | — |
| 2011-05-09 | $45.00 | $317.45 | 5,600 | — | — |
| 2011-05-06 | $45.00 | $317.45 | 8,600 | — | — |
| 2011-05-05 | $45.52 | $321.12 | 18,800 | — | — |
| 2011-05-04 | $48.45 | $341.79 | 600 | — | — |
| 2011-05-03 | $48.48 | $342.00 | 2,000 | — | — |
| 2011-05-02 | $48.49 | $342.07 | 5,500 | — | — |
| 2011-04-29 | $49.40 | $348.49 | 3,100 | — | — |
| 2011-04-28 | $49.10 | $346.37 | 6,000 | — | — |
| 2011-04-27 | $49.10 | $346.37 | 8,000 | — | — |
| 2011-04-26 | $49.55 | $348.06 | 6,600 | — | — |
| 2011-04-25 | $49.00 | $344.20 | 3,200 | — | — |
| 2011-04-21 | $48.73 | $342.30 | 1,200 | — | — |
| 2011-04-20 | $49.05 | $344.55 | 6,200 | — | — |
| 2011-04-19 | $49.09 | $344.83 | 4,400 | — | — |
| 2011-04-18 | $48.69 | $342.02 | 2,900 | — | — |
| 2011-04-15 | $49.20 | $345.60 | 1,400 | — | — |
| 2011-04-14 | $49.25 | $345.95 | 6,700 | — | — |
| 2011-04-13 | $48.45 | $340.33 | 3,100 | — | — |
| 2011-04-12 | $47.67 | $334.85 | 5,100 | — | — |
| 2011-04-11 | $48.49 | $340.61 | 3,100 | — | — |
| 2011-04-08 | $48.88 | $343.35 | 2,300 | — | — |
| 2011-04-07 | $49.20 | $345.60 | 1,800 | — | — |
| 2011-04-06 | $49.20 | $345.60 | 2,100 | — | — |
| 2011-04-05 | $48.86 | $343.21 | 3,100 | — | — |
| 2011-04-04 | $48.86 | $343.21 | 5,100 | — | — |
| 2011-04-01 | $49.07 | $344.69 | 1,600 | — | — |
| 2011-03-31 | $49.60 | $348.41 | 1,900 | — | — |
| 2011-03-30 | $49.45 | $347.36 | 6,800 | — | — |
| 2011-03-29 | $49.65 | $348.76 | 9,700 | — | — |
| 2011-03-28 | $49.64 | $347.13 | 9,200 | — | — |
| 2011-03-25 | $49.75 | $347.90 | 6,400 | — | — |
| 2011-03-24 | $48.98 | $342.52 | 8,200 | — | — |
| 2011-03-23 | $48.64 | $340.14 | 1,800 | — | — |
| 2011-03-22 | $48.50 | $339.16 | 3,400 | — | — |
| 2011-03-21 | $48.00 | $335.66 | 4,500 | — | — |
| 2011-03-18 | $47.36 | $331.19 | 400 | — | — |
| 2011-03-17 | $46.65 | $326.22 | 5,700 | — | — |
| 2011-03-16 | $47.33 | $330.98 | 2,500 | — | — |
| 2011-03-15 | $47.18 | $329.93 | 3,800 | — | — |
| 2011-03-14 | $46.00 | $321.68 | 3,000 | — | — |
| 2011-03-11 | $46.80 | $327.27 | 3,400 | — | — |
| 2011-03-10 | $46.70 | $326.57 | 2,400 | — | — |
| 2011-03-09 | $47.51 | $332.24 | 1,800 | — | — |
| 2011-03-08 | $47.06 | $329.09 | 2,700 | — | — |
| 2011-03-07 | $47.50 | $332.17 | 3,000 | — | — |
| 2011-03-04 | $46.58 | $325.73 | 2,300 | — | — |
| 2011-03-03 | $46.11 | $322.45 | 6,400 | — | — |
| 2011-03-02 | $46.05 | $322.03 | 6,300 | — | — |
| 2011-03-01 | $46.51 | $325.24 | 5,200 | — | — |
| 2011-02-28 | $46.73 | $326.78 | 4,600 | — | — |
| 2011-02-25 | $46.54 | $323.89 | 4,100 | — | — |
| 2011-02-24 | $47.08 | $327.64 | 7,700 | — | — |
| 2011-02-23 | $48.47 | $337.32 | 7,500 | — | — |
| 2011-02-22 | $47.11 | $327.85 | 4,900 | — | — |
| 2011-02-18 | $46.07 | $320.62 | 7,300 | — | — |
| 2011-02-17 | $46.07 | $320.62 | 5,800 | — | — |
| 2011-02-16 | $46.60 | $324.30 | 11,700 | — | — |
| 2011-02-15 | $47.86 | $333.07 | 3,200 | — | — |
| 2011-02-14 | $46.50 | $323.61 | 16,300 | — | — |
| 2011-02-11 | $47.30 | $329.18 | 4,200 | — | — |
| 2011-02-10 | $47.24 | $328.76 | 2,200 | — | — |
| 2011-02-09 | $47.31 | $329.25 | 3,300 | — | — |
| 2011-02-08 | $47.27 | $328.97 | 3,500 | — | — |
| 2011-02-07 | $47.40 | $329.87 | 2,800 | — | — |
| 2011-02-04 | $47.74 | $332.24 | 3,800 | — | — |
| 2011-02-03 | $47.65 | $331.61 | 5,900 | — | — |
| 2011-02-02 | $47.77 | $332.45 | 10,200 | — | — |
| 2011-02-01 | $49.22 | $342.54 | 4,200 | — | — |
| 2011-01-31 | $49.60 | $345.18 | 5,200 | — | — |
| 2011-01-28 | $48.50 | $337.53 | 7,600 | — | — |
| 2011-01-27 | $47.77 | $332.45 | 1,300 | — | — |
| 2011-01-26 | $47.48 | $329.27 | 14,300 | — | — |
| 2011-01-25 | $47.51 | $329.47 | 2,100 | — | — |
| 2011-01-24 | $49.50 | $343.27 | 4,300 | — | — |
| 2011-01-21 | $50.14 | $347.71 | 5,500 | — | — |
| 2011-01-20 | $48.55 | $336.69 | 5,800 | — | — |
| 2011-01-19 | $48.26 | $334.68 | 4,600 | — | — |
| 2011-01-18 | $48.55 | $336.69 | 4,900 | — | — |
| 2011-01-14 | $49.36 | $342.30 | 1,600 | — | — |
| 2011-01-13 | $49.00 | $339.81 | 1,900 | — | — |
| 2011-01-12 | $50.04 | $347.02 | 3,500 | — | — |
| 2011-01-11 | $50.00 | $346.74 | 3,900 | — | — |
| 2011-01-10 | $49.95 | $346.40 | 2,300 | — | — |
| 2011-01-07 | $49.50 | $343.27 | 1,500 | — | — |
| 2011-01-06 | $49.08 | $340.36 | 4,100 | — | — |
| 2011-01-05 | $48.99 | $339.74 | 3,300 | — | — |
| 2011-01-04 | $49.35 | $342.23 | 3,300 | — | — |
| 2011-01-03 | $49.90 | $346.05 | 6,300 | — | — |