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
- 2005-08-10 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 | $52.93 | $81.92 | 368,049 | — | — |
| 2011-12-29 | $53.07 | $82.14 | 307,043 | — | — |
| 2011-12-28 | $52.39 | $81.09 | 648,711 | — | — |
| 2011-12-27 | $53.47 | $82.76 | 438,764 | — | — |
| 2011-12-23 | $53.46 | $82.75 | 1,147,840 | — | — |
| 2011-12-22 | $52.21 | $80.80 | 716,587 | — | — |
| 2011-12-21 | $51.45 | $79.64 | 786,936 | — | — |
| 2011-12-20 | $52.02 | $80.52 | 367,499 | — | — |
| 2011-12-19 | $51.31 | $79.42 | 526,975 | — | — |
| 2011-12-16 | $51.84 | $80.25 | 947,785 | — | — |
| 2011-12-15 | $51.91 | $80.35 | 642,299 | — | — |
| 2011-12-14 | $51.10 | $79.10 | 599,980 | — | — |
| 2011-12-13 | $51.08 | $79.06 | 831,728 | — | — |
| 2011-12-12 | $51.69 | $80.01 | 293,853 | — | — |
| 2011-12-09 | $51.97 | $80.43 | 406,429 | — | — |
| 2011-12-08 | $51.97 | $80.43 | 513,418 | — | — |
| 2011-12-07 | $52.49 | $81.24 | 920,030 | — | — |
| 2011-12-06 | $51.70 | $80.03 | 716,862 | — | — |
| 2011-12-05 | $51.84 | $80.25 | 903,726 | — | — |
| 2011-12-02 | $51.88 | $80.30 | 1,513,507 | — | — |
| 2011-12-01 | $53.78 | $83.24 | 642,391 | — | — |
| 2011-11-30 | $53.95 | $83.51 | 757,532 | — | — |
| 2011-11-29 | $54.83 | $83.01 | 560,958 | — | — |
| 2011-11-28 | $54.09 | $81.90 | 568,470 | — | — |
| 2011-11-25 | $53.18 | $80.51 | 394,979 | — | — |
| 2011-11-23 | $53.62 | $81.19 | 527,799 | — | — |
| 2011-11-22 | $54.13 | $81.95 | 927,450 | — | — |
| 2011-11-21 | $54.36 | $82.30 | 721,625 | — | — |
| 2011-11-18 | $55.45 | $83.95 | 441,970 | — | — |
| 2011-11-17 | $54.84 | $83.02 | 592,927 | — | — |
| 2011-11-16 | $53.91 | $81.62 | 448,107 | — | — |
| 2011-11-15 | $54.71 | $82.82 | 373,362 | — | — |
| 2011-11-14 | $54.21 | $82.08 | 511,586 | — | — |
| 2011-11-11 | $55.13 | $83.47 | 1,464,684 | — | — |
| 2011-11-10 | $53.38 | $80.82 | 781,898 | — | — |
| 2011-11-09 | $53.53 | $81.04 | 896,672 | — | — |
| 2011-11-08 | $54.95 | $83.19 | 857,468 | — | — |
| 2011-11-07 | $54.90 | $83.12 | 917,099 | — | — |
| 2011-11-04 | $54.75 | $82.89 | 843,911 | — | — |
| 2011-11-03 | $55.21 | $83.58 | 555,920 | — | — |
| 2011-11-02 | $54.50 | $82.51 | 582,484 | — | — |
| 2011-11-01 | $53.66 | $81.24 | 768,799 | — | — |
| 2011-10-31 | $54.66 | $82.76 | 625,078 | — | — |
| 2011-10-28 | $54.73 | $82.86 | 741,410 | — | — |
| 2011-10-27 | $55.31 | $83.73 | 1,024,912 | — | — |
| 2011-10-26 | $56.14 | $84.99 | 380,598 | — | — |
| 2011-10-25 | $55.53 | $84.08 | 486,579 | — | — |
| 2011-10-24 | $55.27 | $83.68 | 398,094 | — | — |
| 2011-10-21 | $55.61 | $84.20 | 416,963 | — | — |
| 2011-10-20 | $55.19 | $83.55 | 394,063 | — | — |
| 2011-10-19 | $54.93 | $83.17 | 692,679 | — | — |
| 2011-10-18 | $55.61 | $84.20 | 564,989 | — | — |
| 2011-10-17 | $55.02 | $83.30 | 294,586 | — | — |
| 2011-10-14 | $54.98 | $83.24 | 441,054 | — | — |
| 2011-10-13 | $54.60 | $82.66 | 480,992 | — | — |
| 2011-10-12 | $54.31 | $82.23 | 580,652 | — | — |
| 2011-10-11 | $54.51 | $82.53 | 645,414 | — | — |
| 2011-10-10 | $55.21 | $83.58 | 967,388 | — | — |
| 2011-10-07 | $55.23 | $83.62 | 763,120 | — | — |
| 2011-10-06 | $54.27 | $82.16 | 535,860 | — | — |
| 2011-10-05 | $53.46 | $80.94 | 471,190 | — | — |
| 2011-10-04 | $53.34 | $80.76 | 792,157 | — | — |
| 2011-10-03 | $53.69 | $81.29 | 678,390 | — | — |
| 2011-09-30 | $54.15 | $81.98 | 564,256 | — | — |
| 2011-09-29 | $54.86 | $83.06 | 559,584 | — | — |
| 2011-09-28 | $53.47 | $80.96 | 610,239 | — | — |
| 2011-09-27 | $53.92 | $81.63 | 520,654 | — | — |
| 2011-09-26 | $53.48 | $80.97 | 567,554 | — | — |
| 2011-09-23 | $53.17 | $80.49 | 588,164 | — | — |
| 2011-09-22 | $53.21 | $80.56 | 817,530 | — | — |
| 2011-09-21 | $54.74 | $82.87 | 614,270 | — | — |
| 2011-09-20 | $54.92 | $83.15 | 590,545 | — | — |
| 2011-09-19 | $53.85 | $81.53 | 463,862 | — | — |
| 2011-09-16 | $54.18 | $82.03 | 840,796 | — | — |
| 2011-09-15 | $53.84 | $81.52 | 676,558 | — | — |
| 2011-09-14 | $54.25 | $82.13 | 384,903 | — | — |
| 2011-09-13 | $53.89 | $81.58 | 485,114 | — | — |
| 2011-09-12 | $53.95 | $81.68 | 519,006 | — | — |
| 2011-09-09 | $54.07 | $81.87 | 513,601 | — | — |
| 2011-09-08 | $54.80 | $82.97 | 454,886 | — | — |
| 2011-09-07 | $55.58 | $84.15 | 373,636 | — | — |
| 2011-09-06 | $54.22 | $82.10 | 540,806 | — | — |
| 2011-09-02 | $54.88 | $83.09 | 396,628 | — | — |
| 2011-09-01 | $54.98 | $83.24 | 565,630 | — | — |
| 2011-08-31 | $55.37 | $83.83 | 605,568 | — | — |
| 2011-08-30 | $54.96 | $83.20 | 596,774 | — | — |
| 2011-08-29 | $55.46 | $83.96 | 439,130 | — | — |
| 2011-08-26 | $54.38 | $82.33 | 1,067,048 | — | — |
| 2011-08-25 | $52.81 | $79.95 | 1,105,704 | — | — |
| 2011-08-24 | $54.95 | $83.19 | 709,442 | — | — |
| 2011-08-23 | $54.42 | $82.39 | 440,321 | — | — |
| 2011-08-22 | $53.95 | $81.68 | 650,268 | — | — |
| 2011-08-19 | $53.14 | $80.46 | 740,220 | — | — |
| 2011-08-18 | $53.55 | $81.07 | 845,010 | — | — |
| 2011-08-17 | $54.62 | $82.69 | 833,835 | — | — |
| 2011-08-16 | $54.27 | $82.16 | 424,108 | — | — |
| 2011-08-15 | $54.31 | $82.23 | 590,637 | — | — |
| 2011-08-12 | $52.95 | $80.16 | 534,394 | — | — |
| 2011-08-11 | $51.60 | $78.13 | 1,029,126 | — | — |
| 2011-08-10 | $50.26 | $76.10 | 1,650,266 | — | — |
| 2011-08-09 | $52.34 | $79.24 | 1,333,513 | — | — |
| 2011-08-08 | $50.60 | $76.61 | 1,251,531 | — | — |
| 2011-08-05 | $53.16 | $80.48 | 916,275 | — | — |
| 2011-08-04 | $52.73 | $79.83 | 776,310 | — | — |
| 2011-08-03 | $54.95 | $83.19 | 722,907 | — | — |
| 2011-08-02 | $53.46 | $80.94 | 474,488 | — | — |
| 2011-08-01 | $52.99 | $80.23 | 735,456 | — | — |
| 2011-07-29 | $53.70 | $81.30 | 417,513 | — | — |
| 2011-07-28 | $53.93 | $81.65 | 224,145 | — | — |
| 2011-07-27 | $54.04 | $81.82 | 256,114 | — | — |
| 2011-07-26 | $54.71 | $82.82 | 377,942 | — | — |
| 2011-07-25 | $54.14 | $81.96 | 367,316 | — | — |
| 2011-07-22 | $54.52 | $82.54 | 523,402 | — | — |
| 2011-07-21 | $53.92 | $81.63 | 277,456 | — | — |
| 2011-07-20 | $53.24 | $80.61 | 329,852 | — | — |
| 2011-07-19 | $52.75 | $79.87 | 357,057 | — | — |
| 2011-07-18 | $52.76 | $79.88 | 280,754 | — | — |
| 2011-07-15 | $53.31 | $80.71 | 274,434 | — | — |
| 2011-07-14 | $53.24 | $80.61 | 279,105 | — | — |
| 2011-07-13 | $53.46 | $80.94 | 333,974 | — | — |
| 2011-07-12 | $52.91 | $80.11 | 290,372 | — | — |
| 2011-07-11 | $53.24 | $80.61 | 350,920 | — | — |
| 2011-07-08 | $54.07 | $81.87 | 217,642 | — | — |
| 2011-07-07 | $54.20 | $82.06 | 235,870 | — | — |
| 2011-07-06 | $54.29 | $82.20 | 211,871 | — | — |
| 2011-07-05 | $54.17 | $82.01 | 266,373 | — | — |
| 2011-07-01 | $54.60 | $82.66 | 304,204 | — | — |
| 2011-06-30 | $53.96 | $81.70 | 408,536 | — | — |
| 2011-06-29 | $53.61 | $81.17 | 400,658 | — | — |
| 2011-06-28 | $52.50 | $79.49 | 522,578 | — | — |
| 2011-06-27 | $52.41 | $79.35 | 427,955 | — | — |
| 2011-06-24 | $51.91 | $78.59 | 434,642 | — | — |
| 2011-06-23 | $51.81 | $78.44 | 531,280 | — | — |
| 2011-06-22 | $52.31 | $79.20 | 413,757 | — | — |
| 2011-06-21 | $52.57 | $79.58 | 530,730 | — | — |
| 2011-06-20 | $52.18 | $79.01 | 430,795 | — | — |
| 2011-06-17 | $52.31 | $79.20 | 352,660 | — | — |
| 2011-06-16 | $52.13 | $78.92 | 333,790 | — | — |
| 2011-06-15 | $52.30 | $79.19 | 383,346 | — | — |
| 2011-06-14 | $53.46 | $80.94 | 333,424 | — | — |
| 2011-06-13 | $53.12 | $80.43 | 408,994 | — | — |
| 2011-06-10 | $52.55 | $79.57 | 635,612 | — | — |
| 2011-06-09 | $53.91 | $81.62 | 398,643 | — | — |
| 2011-06-08 | $53.43 | $80.89 | 274,342 | — | — |
| 2011-06-07 | $53.35 | $80.77 | 335,806 | — | — |
| 2011-06-06 | $52.62 | $79.67 | 524,868 | — | — |
| 2011-06-03 | $53.65 | $81.22 | 511,586 | — | — |
| 2011-06-02 | $53.20 | $80.54 | 545,295 | — | — |
| 2011-06-01 | $53.43 | $80.89 | 856,094 | — | — |
| 2011-05-31 | $56.78 | $82.82 | 642,666 | — | — |
| 2011-05-27 | $56.07 | $81.79 | 405,696 | — | — |
| 2011-05-26 | $55.74 | $81.31 | 356,416 | — | — |
| 2011-05-25 | $55.26 | $80.61 | 305,120 | — | — |
| 2011-05-24 | $55.47 | $80.91 | 369,331 | — | — |
| 2011-05-23 | $55.20 | $80.51 | 441,695 | — | — |
| 2011-05-20 | $56.17 | $81.93 | 327,928 | — | — |
| 2011-05-19 | $55.71 | $81.26 | 401,849 | — | — |
| 2011-05-18 | $54.91 | $80.10 | 412,841 | — | — |
| 2011-05-17 | $55.13 | $80.42 | 446,092 | — | — |
| 2011-05-16 | $54.56 | $79.59 | 459,649 | — | — |
| 2011-05-13 | $55.14 | $80.43 | 594,026 | — | — |
| 2011-05-12 | $56.12 | $81.87 | 566,088 | — | — |
| 2011-05-11 | $56.03 | $81.72 | 418,887 | — | — |
| 2011-05-10 | $56.50 | $82.41 | 415,406 | — | — |
| 2011-05-09 | $55.32 | $80.69 | 253,732 | — | — |
| 2011-05-06 | $55.01 | $80.24 | 339,012 | — | — |
| 2011-05-05 | $54.52 | $79.53 | 362,736 | — | — |
| 2011-05-04 | $55.28 | $80.64 | 382,796 | — | — |
| 2011-05-03 | $55.45 | $80.88 | 312,081 | — | — |
| 2011-05-02 | $56.03 | $81.72 | 186,864 | — | — |
| 2011-04-29 | $56.04 | $81.74 | 327,012 | — | — |
| 2011-04-28 | $55.88 | $81.52 | 322,615 | — | — |
| 2011-04-27 | $55.51 | $80.98 | 388,476 | — | — |
| 2011-04-26 | $54.72 | $79.81 | 250,526 | — | — |
| 2011-04-25 | $54.26 | $79.14 | 150,407 | — | — |
| 2011-04-21 | $54.25 | $79.13 | 255,198 | — | — |
| 2011-04-20 | $53.97 | $78.73 | 389,575 | — | — |
| 2011-04-19 | $53.00 | $77.31 | 197,032 | — | — |
| 2011-04-18 | $52.77 | $76.98 | 470,824 | — | — |
| 2011-04-15 | $53.97 | $78.73 | 477,511 | — | — |
| 2011-04-14 | $53.47 | $78.00 | 391,590 | — | — |
| 2011-04-13 | $53.24 | $77.66 | 783,821 | — | — |
| 2011-04-12 | $52.13 | $76.04 | 523,219 | — | — |
| 2011-04-11 | $52.79 | $77.01 | 342,859 | — | — |
| 2011-04-08 | $52.94 | $77.22 | 249,610 | — | — |
| 2011-04-07 | $52.85 | $77.09 | 319,867 | — | — |
| 2011-04-06 | $52.93 | $77.20 | 300,906 | — | — |
| 2011-04-05 | $52.71 | $76.88 | 316,295 | — | — |
| 2011-04-04 | $53.01 | $77.33 | 336,905 | — | — |
| 2011-04-01 | $52.69 | $76.85 | 1,200,784 | — | — |
| 2011-03-31 | $52.45 | $76.50 | 445,542 | — | — |
| 2011-03-30 | $52.53 | $76.63 | 392,598 | — | — |
| 2011-03-29 | $52.19 | $76.13 | 784,279 | — | — |
| 2011-03-28 | $52.21 | $76.15 | 846,292 | — | — |
| 2011-03-25 | $51.90 | $75.70 | 1,039,019 | — | — |
| 2011-03-24 | $52.27 | $76.25 | 2,371,982 | — | — |
| 2011-03-23 | $52.22 | $76.17 | 2,312,167 | — | — |
| 2011-03-22 | $52.55 | $76.66 | 2,796,914 | — | — |
| 2011-03-21 | $51.81 | $75.58 | 3,276,990 | — | — |
| 2011-03-18 | $51.48 | $75.10 | 1,817,985 | — | — |
| 2011-03-17 | $48.94 | $71.39 | 549,508 | — | — |
| 2011-03-16 | $47.76 | $69.67 | 961,525 | — | — |
| 2011-03-15 | $48.32 | $70.48 | 952,365 | — | — |
| 2011-03-14 | $49.57 | $72.31 | 1,016,394 | — | — |
| 2011-03-11 | $50.59 | $73.79 | 453,603 | — | — |
| 2011-03-10 | $50.95 | $74.32 | 268,663 | — | — |
| 2011-03-09 | $51.69 | $75.40 | 392,414 | — | — |
| 2011-03-08 | $50.87 | $74.21 | 438,398 | — | — |
| 2011-03-07 | $51.23 | $74.73 | 1,021,432 | — | — |
| 2011-03-04 | $51.50 | $75.12 | 595,858 | — | — |
| 2011-03-03 | $51.50 | $75.12 | 446,184 | — | — |
| 2011-03-02 | $50.88 | $74.22 | 683,061 | — | — |
| 2011-03-01 | $50.38 | $73.49 | 399,559 | — | — |
| 2011-02-28 | $51.00 | $74.40 | 260,052 | — | — |
| 2011-02-25 | $50.69 | $73.94 | 399,376 | — | — |
| 2011-02-24 | $50.08 | $73.04 | 596,591 | — | — |
| 2011-02-23 | $49.85 | $72.71 | 384,170 | — | — |
| 2011-02-22 | $49.78 | $72.61 | 671,153 | — | — |
| 2011-02-18 | $50.93 | $74.29 | 747,731 | — | — |
| 2011-02-17 | $50.52 | $73.70 | 726,571 | — | — |
| 2011-02-16 | $50.25 | $73.30 | 341,760 | — | — |
| 2011-02-15 | $50.20 | $73.22 | 304,662 | — | — |
| 2011-02-14 | $50.34 | $73.43 | 481,724 | — | — |
| 2011-02-11 | $50.28 | $73.35 | 565,264 | — | — |
| 2011-02-10 | $50.11 | $73.09 | 484,747 | — | — |
| 2011-02-09 | $49.83 | $72.68 | 507,006 | — | — |
| 2011-02-08 | $49.14 | $71.68 | 358,797 | — | — |
| 2011-02-07 | $49.25 | $71.83 | 374,278 | — | — |
| 2011-02-04 | $48.91 | $71.34 | 327,562 | — | — |
| 2011-02-03 | $48.83 | $71.23 | 565,447 | — | — |
| 2011-02-02 | $48.95 | $71.40 | 743,426 | — | — |
| 2011-02-01 | $50.19 | $73.20 | 1,178,709 | — | — |
| 2011-01-31 | $49.17 | $71.72 | 1,218,555 | — | — |
| 2011-01-28 | $48.03 | $70.07 | 1,326,368 | — | — |
| 2011-01-27 | $48.22 | $70.34 | 883,024 | — | — |
| 2011-01-26 | $48.11 | $70.18 | 701,381 | — | — |
| 2011-01-25 | $48.08 | $70.13 | 911,054 | — | — |
| 2011-01-24 | $48.70 | $71.04 | 567,187 | — | — |
| 2011-01-21 | $47.76 | $69.67 | 402,032 | — | — |
| 2011-01-20 | $47.55 | $69.37 | 1,066,957 | — | — |
| 2011-01-19 | $46.97 | $68.51 | 1,079,781 | — | — |
| 2011-01-18 | $47.59 | $69.41 | 703,488 | — | — |
| 2011-01-14 | $46.60 | $67.98 | 766,417 | — | — |
| 2011-01-13 | $46.48 | $67.81 | 1,906,288 | — | — |
| 2011-01-12 | $47.21 | $68.86 | 1,218,738 | — | — |
| 2011-01-11 | $47.65 | $69.51 | 970,319 | — | — |
| 2011-01-10 | $48.40 | $70.59 | 1,176,510 | — | — |
| 2011-01-07 | $49.63 | $72.39 | 744,342 | — | — |
| 2011-01-06 | $49.74 | $72.55 | 1,360,535 | — | — |
| 2011-01-05 | $49.68 | $72.47 | 1,269,484 | — | — |
| 2011-01-04 | $49.00 | $71.47 | 723,457 | — | — |
| 2011-01-03 | $48.33 | $70.50 | 641,566 | — | — |