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
- 1980-03-18 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 | $41.18 | $61.15 | 202,100 | — | — |
| 2011-12-29 | $41.40 | $61.47 | 142,800 | — | — |
| 2011-12-28 | $40.38 | $59.96 | 139,600 | — | — |
| 2011-12-27 | $41.22 | $61.21 | 124,900 | — | — |
| 2011-12-23 | $41.36 | $61.41 | 180,800 | — | — |
| 2011-12-22 | $40.96 | $60.82 | 250,800 | — | — |
| 2011-12-21 | $41.01 | $60.90 | 311,100 | — | — |
| 2011-12-20 | $41.34 | $61.39 | 290,600 | — | — |
| 2011-12-19 | $39.65 | $58.88 | 469,900 | — | — |
| 2011-12-16 | $40.25 | $59.77 | 1,138,400 | — | — |
| 2011-12-15 | $40.43 | $59.85 | 1,830,800 | — | — |
| 2011-12-14 | $44.53 | $65.92 | 562,400 | — | — |
| 2011-12-13 | $46.23 | $68.43 | 325,600 | — | — |
| 2011-12-12 | $46.65 | $69.06 | 272,600 | — | — |
| 2011-12-09 | $47.32 | $70.05 | 458,200 | — | — |
| 2011-12-08 | $46.24 | $68.45 | 262,300 | — | — |
| 2011-12-07 | $48.05 | $71.13 | 232,300 | — | — |
| 2011-12-06 | $48.39 | $71.63 | 269,000 | — | — |
| 2011-12-05 | $47.96 | $70.99 | 244,200 | — | — |
| 2011-12-02 | $47.07 | $69.68 | 188,800 | — | — |
| 2011-12-01 | $46.52 | $68.86 | 229,100 | — | — |
| 2011-11-30 | $47.06 | $69.66 | 571,100 | — | — |
| 2011-11-29 | $44.04 | $65.19 | 263,500 | — | — |
| 2011-11-28 | $43.73 | $64.73 | 405,800 | — | — |
| 2011-11-25 | $42.21 | $62.48 | 170,500 | — | — |
| 2011-11-23 | $42.08 | $62.29 | 268,600 | — | — |
| 2011-11-22 | $43.09 | $63.79 | 218,900 | — | — |
| 2011-11-21 | $42.89 | $63.49 | 237,100 | — | — |
| 2011-11-18 | $43.81 | $64.85 | 146,700 | — | — |
| 2011-11-17 | $43.80 | $64.84 | 310,100 | — | — |
| 2011-11-16 | $44.84 | $66.38 | 177,100 | — | — |
| 2011-11-15 | $45.42 | $67.23 | 164,200 | — | — |
| 2011-11-14 | $44.58 | $65.99 | 232,100 | — | — |
| 2011-11-11 | $45.50 | $67.35 | 181,200 | — | — |
| 2011-11-10 | $44.43 | $65.77 | 228,000 | — | — |
| 2011-11-09 | $44.00 | $65.13 | 349,600 | — | — |
| 2011-11-08 | $46.78 | $69.25 | 238,200 | — | — |
| 2011-11-07 | $46.03 | $68.14 | 379,800 | — | — |
| 2011-11-04 | $47.69 | $70.60 | 149,600 | — | — |
| 2011-11-03 | $47.59 | $70.45 | 340,800 | — | — |
| 2011-11-02 | $46.24 | $68.45 | 227,300 | — | — |
| 2011-11-01 | $45.20 | $66.91 | 349,600 | — | — |
| 2011-10-31 | $46.37 | $68.64 | 351,100 | — | — |
| 2011-10-28 | $47.57 | $70.42 | 283,600 | — | — |
| 2011-10-27 | $47.99 | $71.04 | 356,400 | — | — |
| 2011-10-26 | $45.20 | $66.91 | 497,100 | — | — |
| 2011-10-25 | $44.48 | $65.84 | 259,000 | — | — |
| 2011-10-24 | $46.23 | $68.43 | 163,600 | — | — |
| 2011-10-21 | $44.44 | $65.78 | 333,300 | — | — |
| 2011-10-20 | $43.25 | $64.02 | 282,900 | — | — |
| 2011-10-19 | $43.65 | $64.61 | 398,300 | — | — |
| 2011-10-18 | $45.17 | $66.86 | 273,300 | — | — |
| 2011-10-17 | $43.62 | $64.57 | 258,400 | — | — |
| 2011-10-14 | $45.16 | $66.85 | 345,600 | — | — |
| 2011-10-13 | $43.54 | $64.45 | 389,800 | — | — |
| 2011-10-12 | $44.70 | $66.17 | 388,100 | — | — |
| 2011-10-11 | $43.03 | $63.70 | 177,800 | — | — |
| 2011-10-10 | $42.56 | $63.00 | 317,100 | — | — |
| 2011-10-07 | $40.65 | $60.17 | 323,300 | — | — |
| 2011-10-06 | $41.11 | $60.85 | 1,196,400 | — | — |
| 2011-10-05 | $40.40 | $59.80 | 652,800 | — | — |
| 2011-10-04 | $40.41 | $59.82 | 579,300 | — | — |
| 2011-10-03 | $37.21 | $55.08 | 510,400 | — | — |
| 2011-09-30 | $39.74 | $58.83 | 446,100 | — | — |
| 2011-09-29 | $41.21 | $61.00 | 524,400 | — | — |
| 2011-09-28 | $40.02 | $59.24 | 317,900 | — | — |
| 2011-09-27 | $42.09 | $62.31 | 283,900 | — | — |
| 2011-09-26 | $40.93 | $60.59 | 472,900 | — | — |
| 2011-09-23 | $39.10 | $57.88 | 515,400 | — | — |
| 2011-09-22 | $39.51 | $58.49 | 605,700 | — | — |
| 2011-09-21 | $41.95 | $62.10 | 667,800 | — | — |
| 2011-09-20 | $43.16 | $63.89 | 696,500 | — | — |
| 2011-09-19 | $44.13 | $65.33 | 455,200 | — | — |
| 2011-09-16 | $44.62 | $66.05 | 1,556,000 | — | — |
| 2011-09-15 | $44.57 | $65.98 | 428,000 | — | — |
| 2011-09-14 | $43.75 | $64.76 | 577,500 | — | — |
| 2011-09-13 | $42.50 | $62.91 | 729,000 | — | — |
| 2011-09-12 | $40.41 | $59.82 | 617,300 | — | — |
| 2011-09-09 | $40.51 | $59.97 | 1,205,300 | — | — |
| 2011-09-08 | $41.64 | $61.64 | 944,400 | — | — |
| 2011-09-07 | $42.62 | $63.09 | 713,400 | — | — |
| 2011-09-06 | $40.61 | $60.11 | 933,300 | — | — |
| 2011-09-02 | $41.45 | $61.36 | 622,400 | — | — |
| 2011-09-01 | $43.09 | $63.79 | 341,200 | — | — |
| 2011-08-31 | $43.90 | $64.98 | 286,500 | — | — |
| 2011-08-30 | $44.04 | $65.19 | 354,500 | — | — |
| 2011-08-29 | $43.93 | $65.03 | 448,500 | — | — |
| 2011-08-26 | $41.73 | $61.77 | 563,600 | — | — |
| 2011-08-25 | $39.73 | $58.63 | 349,000 | — | — |
| 2011-08-24 | $40.57 | $59.87 | 570,300 | — | — |
| 2011-08-23 | $40.07 | $59.13 | 670,900 | — | — |
| 2011-08-22 | $38.21 | $56.38 | 773,400 | — | — |
| 2011-08-19 | $39.31 | $58.01 | 1,680,000 | — | — |
| 2011-08-18 | $41.29 | $60.93 | 505,500 | — | — |
| 2011-08-17 | $43.90 | $64.78 | 464,600 | — | — |
| 2011-08-16 | $44.52 | $65.70 | 835,200 | — | — |
| 2011-08-15 | $45.30 | $66.85 | 440,400 | — | — |
| 2011-08-12 | $44.06 | $65.02 | 635,800 | — | — |
| 2011-08-11 | $43.00 | $63.45 | 804,800 | — | — |
| 2011-08-10 | $39.89 | $58.86 | 577,300 | — | — |
| 2011-08-09 | $41.76 | $61.62 | 1,123,800 | — | — |
| 2011-08-08 | $38.50 | $56.81 | 769,600 | — | — |
| 2011-08-05 | $43.13 | $63.64 | 779,000 | — | — |
| 2011-08-04 | $44.42 | $65.55 | 975,000 | — | — |
| 2011-08-03 | $47.91 | $70.70 | 608,200 | — | — |
| 2011-08-02 | $48.48 | $71.54 | 575,700 | — | — |
| 2011-08-01 | $50.50 | $74.52 | 516,500 | — | — |
| 2011-07-29 | $51.03 | $75.30 | 477,600 | — | — |
| 2011-07-28 | $51.28 | $75.67 | 557,600 | — | — |
| 2011-07-27 | $52.60 | $77.62 | 387,900 | — | — |
| 2011-07-26 | $55.25 | $81.53 | 280,300 | — | — |
| 2011-07-25 | $56.48 | $83.34 | 458,500 | — | — |
| 2011-07-22 | $55.95 | $82.56 | 239,700 | — | — |
| 2011-07-21 | $55.77 | $82.30 | 322,800 | — | — |
| 2011-07-20 | $55.26 | $81.54 | 299,500 | — | — |
| 2011-07-19 | $55.21 | $81.47 | 433,000 | — | — |
| 2011-07-18 | $53.67 | $79.20 | 471,100 | — | — |
| 2011-07-15 | $54.82 | $80.89 | 573,100 | — | — |
| 2011-07-14 | $55.09 | $81.29 | 279,300 | — | — |
| 2011-07-13 | $55.85 | $82.41 | 346,300 | — | — |
| 2011-07-12 | $55.86 | $82.43 | 351,500 | — | — |
| 2011-07-11 | $56.81 | $83.83 | 266,400 | — | — |
| 2011-07-08 | $58.65 | $86.55 | 499,300 | — | — |
| 2011-07-07 | $59.01 | $87.08 | 827,900 | — | — |
| 2011-07-06 | $57.52 | $84.88 | 453,000 | — | — |
| 2011-07-05 | $56.09 | $82.77 | 348,800 | — | — |
| 2011-07-01 | $56.12 | $82.81 | 355,100 | — | — |
| 2011-06-30 | $54.85 | $80.94 | 315,200 | — | — |
| 2011-06-29 | $54.01 | $79.70 | 381,000 | — | — |
| 2011-06-28 | $53.40 | $78.80 | 642,000 | — | — |
| 2011-06-27 | $51.61 | $76.16 | 656,200 | — | — |
| 2011-06-24 | $51.34 | $75.76 | 8,337,900 | — | — |
| 2011-06-23 | $51.84 | $76.50 | 590,400 | — | — |
| 2011-06-22 | $51.49 | $75.98 | 512,500 | — | — |
| 2011-06-21 | $51.87 | $76.54 | 554,100 | — | — |
| 2011-06-20 | $50.46 | $74.46 | 585,900 | — | — |
| 2011-06-17 | $50.52 | $74.55 | 559,800 | — | — |
| 2011-06-16 | $50.38 | $74.34 | 362,900 | — | — |
| 2011-06-15 | $50.60 | $74.67 | 650,300 | — | — |
| 2011-06-14 | $51.42 | $75.88 | 828,100 | — | — |
| 2011-06-13 | $48.99 | $72.29 | 479,400 | — | — |
| 2011-06-10 | $48.98 | $72.28 | 439,700 | — | — |
| 2011-06-09 | $50.43 | $74.42 | 385,300 | — | — |
| 2011-06-08 | $50.63 | $74.71 | 443,200 | — | — |
| 2011-06-07 | $50.79 | $74.95 | 367,000 | — | — |
| 2011-06-06 | $50.54 | $74.58 | 475,000 | — | — |
| 2011-06-03 | $50.90 | $75.11 | 460,000 | — | — |
| 2011-06-02 | $51.11 | $75.42 | 345,400 | — | — |
| 2011-06-01 | $50.66 | $74.76 | 572,300 | — | — |
| 2011-05-31 | $52.02 | $76.76 | 767,000 | — | — |
| 2011-05-27 | $50.42 | $74.40 | 308,000 | — | — |
| 2011-05-26 | $50.30 | $74.07 | 365,500 | — | — |
| 2011-05-25 | $49.73 | $73.23 | 482,700 | — | — |
| 2011-05-24 | $49.42 | $72.77 | 406,500 | — | — |
| 2011-05-23 | $50.26 | $74.01 | 542,200 | — | — |
| 2011-05-20 | $50.66 | $74.60 | 1,522,700 | — | — |
| 2011-05-19 | $54.41 | $80.12 | 923,200 | — | — |
| 2011-05-18 | $52.27 | $76.97 | 399,500 | — | — |
| 2011-05-17 | $50.81 | $74.82 | 320,800 | — | — |
| 2011-05-16 | $51.01 | $75.12 | 256,700 | — | — |
| 2011-05-13 | $51.88 | $76.40 | 387,100 | — | — |
| 2011-05-12 | $52.26 | $76.96 | 225,300 | — | — |
| 2011-05-11 | $51.74 | $76.19 | 305,900 | — | — |
| 2011-05-10 | $53.35 | $78.56 | 159,300 | — | — |
| 2011-05-09 | $53.17 | $78.30 | 249,000 | — | — |
| 2011-05-06 | $52.18 | $76.84 | 242,000 | — | — |
| 2011-05-05 | $52.53 | $77.35 | 282,500 | — | — |
| 2011-05-04 | $52.81 | $77.77 | 400,100 | — | — |
| 2011-05-03 | $54.37 | $80.06 | 392,100 | — | — |
| 2011-05-02 | $55.43 | $81.62 | 315,200 | — | — |
| 2011-04-29 | $56.97 | $83.89 | 335,000 | — | — |
| 2011-04-28 | $55.74 | $82.08 | 249,000 | — | — |
| 2011-04-27 | $55.68 | $81.99 | 426,600 | — | — |
| 2011-04-26 | $55.32 | $81.46 | 364,400 | — | — |
| 2011-04-25 | $54.58 | $80.37 | 230,900 | — | — |
| 2011-04-21 | $55.17 | $81.24 | 255,600 | — | — |
| 2011-04-20 | $55.22 | $81.31 | 227,400 | — | — |
| 2011-04-19 | $54.10 | $79.67 | 310,800 | — | — |
| 2011-04-18 | $53.65 | $79.00 | 335,600 | — | — |
| 2011-04-15 | $55.60 | $81.87 | 336,800 | — | — |
| 2011-04-14 | $55.39 | $81.56 | 221,000 | — | — |
| 2011-04-13 | $55.40 | $81.58 | 489,900 | — | — |
| 2011-04-12 | $55.56 | $81.81 | 249,400 | — | — |
| 2011-04-11 | $56.93 | $83.83 | 225,800 | — | — |
| 2011-04-08 | $57.05 | $84.01 | 285,200 | — | — |
| 2011-04-07 | $57.54 | $84.72 | 414,200 | — | — |
| 2011-04-06 | $58.74 | $86.51 | 297,600 | — | — |
| 2011-04-05 | $58.20 | $85.70 | 284,600 | — | — |
| 2011-04-04 | $57.83 | $85.17 | 273,400 | — | — |
| 2011-04-01 | $57.59 | $84.80 | 346,000 | — | — |
| 2011-03-31 | $57.53 | $84.72 | 229,600 | — | — |
| 2011-03-30 | $57.44 | $84.58 | 166,800 | — | — |
| 2011-03-29 | $57.11 | $84.10 | 339,400 | — | — |
| 2011-03-28 | $56.15 | $82.69 | 342,800 | — | — |
| 2011-03-25 | $56.22 | $82.79 | 451,200 | — | — |
| 2011-03-24 | $54.90 | $80.84 | 231,400 | — | — |
| 2011-03-23 | $54.17 | $79.76 | 236,200 | — | — |
| 2011-03-22 | $53.94 | $79.42 | 157,000 | — | — |
| 2011-03-21 | $54.54 | $80.31 | 308,600 | — | — |
| 2011-03-18 | $52.76 | $77.68 | 488,000 | — | — |
| 2011-03-17 | $52.40 | $77.15 | 427,400 | — | — |
| 2011-03-16 | $51.79 | $76.26 | 449,600 | — | — |
| 2011-03-15 | $52.59 | $77.44 | 365,400 | — | — |
| 2011-03-14 | $53.21 | $78.35 | 323,800 | — | — |
| 2011-03-11 | $52.99 | $78.03 | 315,000 | — | — |
| 2011-03-10 | $52.44 | $77.22 | 517,200 | — | — |
| 2011-03-09 | $55.01 | $81.01 | 242,000 | — | — |
| 2011-03-08 | $55.83 | $82.22 | 327,200 | — | — |
| 2011-03-07 | $54.91 | $80.86 | 422,000 | — | — |
| 2011-03-04 | $55.21 | $81.29 | 344,800 | — | — |
| 2011-03-03 | $55.20 | $81.28 | 523,400 | — | — |
| 2011-03-02 | $53.74 | $79.14 | 474,000 | — | — |
| 2011-03-01 | $53.28 | $78.46 | 471,400 | — | — |
| 2011-02-28 | $54.46 | $80.19 | 487,400 | — | — |
| 2011-02-25 | $54.92 | $80.87 | 513,600 | — | — |
| 2011-02-24 | $54.91 | $80.70 | 806,200 | — | — |
| 2011-02-23 | $54.23 | $79.70 | 2,196,800 | — | — |
| 2011-02-22 | $48.25 | $70.91 | 313,200 | — | — |
| 2011-02-18 | $50.04 | $73.54 | 516,600 | — | — |
| 2011-02-17 | $49.69 | $73.02 | 335,400 | — | — |
| 2011-02-16 | $49.26 | $72.39 | 273,800 | — | — |
| 2011-02-15 | $48.95 | $71.94 | 286,000 | — | — |
| 2011-02-14 | $48.97 | $71.97 | 412,800 | — | — |
| 2011-02-11 | $49.02 | $72.05 | 293,200 | — | — |
| 2011-02-10 | $48.40 | $71.14 | 376,600 | — | — |
| 2011-02-09 | $48.08 | $70.67 | 173,200 | — | — |
| 2011-02-08 | $48.59 | $71.41 | 235,000 | — | — |
| 2011-02-07 | $48.69 | $71.56 | 375,000 | — | — |
| 2011-02-04 | $48.03 | $70.59 | 289,200 | — | — |
| 2011-02-03 | $47.97 | $70.50 | 201,800 | — | — |
| 2011-02-02 | $47.85 | $70.33 | 350,400 | — | — |
| 2011-02-01 | $47.56 | $69.90 | 442,200 | — | — |
| 2011-01-31 | $46.15 | $67.84 | 261,200 | — | — |
| 2011-01-28 | $46.04 | $67.66 | 425,600 | — | — |
| 2011-01-27 | $46.71 | $68.64 | 265,800 | — | — |
| 2011-01-26 | $46.75 | $68.71 | 318,400 | — | — |
| 2011-01-25 | $45.58 | $67.00 | 285,600 | — | — |
| 2011-01-24 | $45.70 | $67.17 | 236,800 | — | — |
| 2011-01-21 | $44.73 | $65.74 | 477,600 | — | — |
| 2011-01-20 | $45.12 | $66.31 | 292,200 | — | — |
| 2011-01-19 | $45.65 | $67.09 | 379,800 | — | — |
| 2011-01-18 | $46.79 | $68.77 | 690,600 | — | — |
| 2011-01-14 | $46.78 | $68.75 | 340,400 | — | — |
| 2011-01-13 | $46.92 | $68.95 | 182,200 | — | — |
| 2011-01-12 | $47.05 | $69.15 | 261,600 | — | — |
| 2011-01-11 | $46.93 | $68.97 | 303,000 | — | — |
| 2011-01-10 | $46.77 | $68.74 | 425,600 | — | — |
| 2011-01-07 | $45.81 | $67.33 | 225,000 | — | — |
| 2011-01-06 | $46.08 | $67.73 | 226,000 | — | — |
| 2011-01-05 | $46.84 | $68.84 | 249,600 | — | — |
| 2011-01-04 | $46.65 | $68.56 | 355,600 | — | — |
| 2011-01-03 | $47.58 | $69.93 | 646,400 | — | — |