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
- 1991-10-09 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 | $43.98 | $229.45 | 70,100 | — | — |
| 2011-12-29 | $44.35 | $231.38 | 66,400 | — | — |
| 2011-12-28 | $44.11 | $230.12 | 50,600 | — | — |
| 2011-12-27 | $45.64 | $233.57 | 90,400 | — | — |
| 2011-12-23 | $45.34 | $232.03 | 62,500 | — | — |
| 2011-12-22 | $45.03 | $230.45 | 91,700 | — | — |
| 2011-12-21 | $44.92 | $229.88 | 54,300 | — | — |
| 2011-12-20 | $44.77 | $229.12 | 121,600 | — | — |
| 2011-12-19 | $43.57 | $222.97 | 108,400 | — | — |
| 2011-12-16 | $44.21 | $226.25 | 189,000 | — | — |
| 2011-12-15 | $43.93 | $224.82 | 125,800 | — | — |
| 2011-12-14 | $43.22 | $221.18 | 138,100 | — | — |
| 2011-12-13 | $42.75 | $218.78 | 117,400 | — | — |
| 2011-12-12 | $43.19 | $221.03 | 158,900 | — | — |
| 2011-12-09 | $43.71 | $223.69 | 149,800 | — | — |
| 2011-12-08 | $42.70 | $218.52 | 185,200 | — | — |
| 2011-12-07 | $43.50 | $222.62 | 89,100 | — | — |
| 2011-12-06 | $42.93 | $219.70 | 110,700 | — | — |
| 2011-12-05 | $42.48 | $217.40 | 113,800 | — | — |
| 2011-12-02 | $41.96 | $214.73 | 105,800 | — | — |
| 2011-12-01 | $41.38 | $211.77 | 146,600 | — | — |
| 2011-11-30 | $42.31 | $216.53 | 290,800 | — | — |
| 2011-11-29 | $41.40 | $211.87 | 53,100 | — | — |
| 2011-11-28 | $41.57 | $212.74 | 118,200 | — | — |
| 2011-11-25 | $40.98 | $209.72 | 35,800 | — | — |
| 2011-11-23 | $41.02 | $209.92 | 84,800 | — | — |
| 2011-11-22 | $42.00 | $214.94 | 82,300 | — | — |
| 2011-11-21 | $42.11 | $215.50 | 131,900 | — | — |
| 2011-11-18 | $43.05 | $220.31 | 96,800 | — | — |
| 2011-11-17 | $42.43 | $217.14 | 144,300 | — | — |
| 2011-11-16 | $42.77 | $218.88 | 86,200 | — | — |
| 2011-11-15 | $43.17 | $220.93 | 104,000 | — | — |
| 2011-11-14 | $42.55 | $217.75 | 107,300 | — | — |
| 2011-11-11 | $43.40 | $222.10 | 244,500 | — | — |
| 2011-11-10 | $42.43 | $217.14 | 96,300 | — | — |
| 2011-11-09 | $42.30 | $216.47 | 120,200 | — | — |
| 2011-11-08 | $43.85 | $224.41 | 69,900 | — | — |
| 2011-11-07 | $43.53 | $222.77 | 43,800 | — | — |
| 2011-11-04 | $43.50 | $222.62 | 70,500 | — | — |
| 2011-11-03 | $44.00 | $225.17 | 111,200 | — | — |
| 2011-11-02 | $43.72 | $223.74 | 73,800 | — | — |
| 2011-11-01 | $42.89 | $219.49 | 139,300 | — | — |
| 2011-10-31 | $44.69 | $228.71 | 64,800 | — | — |
| 2011-10-28 | $45.08 | $230.70 | 112,100 | — | — |
| 2011-10-27 | $45.58 | $233.26 | 231,000 | — | — |
| 2011-10-26 | $43.49 | $222.56 | 101,500 | — | — |
| 2011-10-25 | $43.01 | $220.11 | 69,000 | — | — |
| 2011-10-24 | $44.02 | $225.28 | 102,400 | — | — |
| 2011-10-21 | $43.06 | $220.36 | 129,100 | — | — |
| 2011-10-20 | $42.21 | $216.01 | 80,900 | — | — |
| 2011-10-19 | $41.98 | $214.84 | 85,900 | — | — |
| 2011-10-18 | $42.27 | $216.32 | 196,600 | — | — |
| 2011-10-17 | $41.28 | $211.25 | 126,800 | — | — |
| 2011-10-14 | $42.19 | $215.91 | 168,700 | — | — |
| 2011-10-13 | $41.82 | $214.02 | 178,600 | — | — |
| 2011-10-12 | $42.62 | $218.11 | 136,900 | — | — |
| 2011-10-11 | $41.99 | $214.89 | 135,000 | — | — |
| 2011-10-10 | $42.85 | $219.29 | 125,900 | — | — |
| 2011-10-07 | $40.91 | $209.36 | 244,300 | — | — |
| 2011-10-06 | $43.04 | $220.26 | 144,000 | — | — |
| 2011-10-05 | $42.64 | $218.21 | 132,800 | — | — |
| 2011-10-04 | $43.22 | $221.18 | 243,200 | — | — |
| 2011-10-03 | $40.56 | $207.57 | 190,400 | — | — |
| 2011-09-30 | $42.13 | $215.60 | 131,400 | — | — |
| 2011-09-29 | $42.92 | $219.65 | 102,300 | — | — |
| 2011-09-28 | $41.81 | $213.97 | 88,600 | — | — |
| 2011-09-27 | $44.00 | $222.03 | 129,200 | — | — |
| 2011-09-26 | $43.67 | $220.36 | 81,700 | — | — |
| 2011-09-23 | $43.59 | $219.96 | 116,900 | — | — |
| 2011-09-22 | $43.56 | $219.81 | 262,400 | — | — |
| 2011-09-21 | $43.62 | $220.11 | 114,300 | — | — |
| 2011-09-20 | $45.65 | $230.35 | 152,000 | — | — |
| 2011-09-19 | $46.07 | $232.47 | 86,800 | — | — |
| 2011-09-16 | $47.01 | $237.22 | 216,200 | — | — |
| 2011-09-15 | $45.82 | $231.21 | 117,700 | — | — |
| 2011-09-14 | $44.52 | $224.65 | 178,900 | — | — |
| 2011-09-13 | $43.95 | $221.78 | 119,600 | — | — |
| 2011-09-12 | $43.63 | $220.16 | 64,300 | — | — |
| 2011-09-09 | $43.44 | $219.20 | 137,000 | — | — |
| 2011-09-08 | $44.56 | $224.85 | 94,100 | — | — |
| 2011-09-07 | $45.06 | $227.38 | 170,200 | — | — |
| 2011-09-06 | $43.37 | $218.85 | 87,700 | — | — |
| 2011-09-02 | $43.21 | $218.04 | 97,400 | — | — |
| 2011-09-01 | $44.59 | $225.00 | 99,400 | — | — |
| 2011-08-31 | $45.70 | $230.61 | 160,300 | — | — |
| 2011-08-30 | $45.37 | $228.94 | 77,400 | — | — |
| 2011-08-29 | $45.53 | $229.75 | 83,800 | — | — |
| 2011-08-26 | $44.44 | $224.25 | 122,500 | — | — |
| 2011-08-25 | $43.50 | $219.50 | 141,300 | — | — |
| 2011-08-24 | $43.93 | $221.67 | 119,200 | — | — |
| 2011-08-23 | $43.64 | $220.21 | 151,500 | — | — |
| 2011-08-22 | $41.75 | $210.67 | 113,100 | — | — |
| 2011-08-19 | $41.25 | $208.15 | 153,500 | — | — |
| 2011-08-18 | $41.45 | $209.16 | 160,200 | — | — |
| 2011-08-17 | $43.41 | $219.05 | 71,800 | — | — |
| 2011-08-16 | $43.17 | $217.84 | 113,400 | — | — |
| 2011-08-15 | $43.37 | $218.85 | 75,500 | — | — |
| 2011-08-12 | $41.90 | $211.43 | 128,100 | — | — |
| 2011-08-11 | $42.14 | $212.64 | 198,800 | — | — |
| 2011-08-10 | $40.10 | $202.35 | 186,600 | — | — |
| 2011-08-09 | $41.95 | $211.68 | 291,100 | — | — |
| 2011-08-08 | $38.03 | $191.90 | 322,800 | — | — |
| 2011-08-05 | $40.60 | $204.87 | 258,900 | — | — |
| 2011-08-04 | $40.78 | $205.78 | 183,900 | — | — |
| 2011-08-03 | $41.55 | $209.66 | 102,100 | — | — |
| 2011-08-02 | $41.67 | $210.27 | 142,500 | — | — |
| 2011-08-01 | $42.65 | $215.22 | 374,600 | — | — |
| 2011-07-29 | $45.49 | $229.55 | 140,300 | — | — |
| 2011-07-28 | $45.64 | $230.30 | 50,300 | — | — |
| 2011-07-27 | $45.74 | $230.81 | 105,500 | — | — |
| 2011-07-26 | $46.56 | $234.95 | 74,800 | — | — |
| 2011-07-25 | $46.94 | $236.86 | 61,900 | — | — |
| 2011-07-22 | $47.26 | $238.48 | 78,100 | — | — |
| 2011-07-21 | $47.53 | $239.84 | 130,000 | — | — |
| 2011-07-20 | $46.95 | $236.91 | 106,700 | — | — |
| 2011-07-19 | $46.56 | $234.95 | 143,600 | — | — |
| 2011-07-18 | $45.20 | $228.08 | 52,900 | — | — |
| 2011-07-15 | $45.67 | $230.45 | 102,600 | — | — |
| 2011-07-14 | $45.00 | $227.07 | 94,700 | — | — |
| 2011-07-13 | $45.39 | $229.04 | 117,200 | — | — |
| 2011-07-12 | $45.99 | $232.07 | 82,300 | — | — |
| 2011-07-11 | $45.74 | $230.81 | 56,200 | — | — |
| 2011-07-08 | $46.27 | $233.48 | 52,600 | — | — |
| 2011-07-07 | $46.48 | $234.54 | 104,500 | — | — |
| 2011-07-06 | $45.99 | $232.07 | 73,600 | — | — |
| 2011-07-05 | $45.31 | $228.64 | 63,000 | — | — |
| 2011-07-01 | $44.96 | $226.87 | 95,300 | — | — |
| 2011-06-30 | $44.43 | $224.20 | 90,700 | — | — |
| 2011-06-29 | $44.54 | $224.75 | 94,000 | — | — |
| 2011-06-28 | $44.29 | $223.49 | 147,000 | — | — |
| 2011-06-27 | $44.59 | $221.90 | 66,200 | — | — |
| 2011-06-24 | $44.28 | $220.36 | 151,700 | — | — |
| 2011-06-23 | $44.54 | $221.65 | 162,200 | — | — |
| 2011-06-22 | $44.83 | $223.10 | 95,800 | — | — |
| 2011-06-21 | $45.13 | $224.59 | 78,500 | — | — |
| 2011-06-20 | $44.93 | $223.59 | 138,800 | — | — |
| 2011-06-17 | $43.60 | $216.97 | 136,300 | — | — |
| 2011-06-16 | $43.60 | $216.97 | 68,700 | — | — |
| 2011-06-15 | $42.84 | $213.19 | 129,500 | — | — |
| 2011-06-14 | $43.83 | $218.12 | 91,200 | — | — |
| 2011-06-13 | $43.16 | $214.78 | 125,400 | — | — |
| 2011-06-10 | $43.54 | $216.68 | 111,500 | — | — |
| 2011-06-09 | $44.86 | $223.24 | 64,400 | — | — |
| 2011-06-08 | $45.25 | $225.19 | 61,300 | — | — |
| 2011-06-07 | $45.21 | $224.99 | 73,900 | — | — |
| 2011-06-06 | $45.18 | $224.84 | 100,400 | — | — |
| 2011-06-03 | $45.19 | $224.89 | 85,600 | — | — |
| 2011-06-02 | $45.47 | $226.28 | 54,900 | — | — |
| 2011-06-01 | $46.03 | $229.07 | 101,900 | — | — |
| 2011-05-31 | $47.12 | $234.49 | 335,300 | — | — |
| 2011-05-27 | $46.14 | $229.61 | 50,100 | — | — |
| 2011-05-26 | $45.82 | $228.02 | 70,900 | — | — |
| 2011-05-25 | $45.42 | $226.03 | 85,000 | — | — |
| 2011-05-24 | $45.31 | $225.48 | 77,000 | — | — |
| 2011-05-23 | $45.40 | $225.93 | 67,500 | — | — |
| 2011-05-20 | $46.18 | $229.81 | 73,200 | — | — |
| 2011-05-19 | $46.80 | $232.90 | 64,300 | — | — |
| 2011-05-18 | $46.62 | $232.00 | 85,500 | — | — |
| 2011-05-17 | $46.03 | $229.07 | 116,500 | — | — |
| 2011-05-16 | $46.35 | $230.66 | 90,800 | — | — |
| 2011-05-13 | $46.33 | $230.56 | 54,200 | — | — |
| 2011-05-12 | $47.19 | $234.84 | 88,000 | — | — |
| 2011-05-11 | $46.67 | $232.25 | 77,000 | — | — |
| 2011-05-10 | $47.31 | $235.44 | 56,000 | — | — |
| 2011-05-09 | $46.47 | $231.26 | 72,000 | — | — |
| 2011-05-06 | $46.58 | $231.80 | 54,900 | — | — |
| 2011-05-05 | $47.01 | $233.94 | 59,300 | — | — |
| 2011-05-04 | $47.76 | $237.68 | 53,000 | — | — |
| 2011-05-03 | $48.27 | $240.21 | 59,000 | — | — |
| 2011-05-02 | $48.63 | $242.01 | 94,000 | — | — |
| 2011-04-29 | $48.63 | $242.01 | 96,000 | — | — |
| 2011-04-28 | $49.19 | $244.79 | 146,900 | — | — |
| 2011-04-27 | $48.56 | $241.66 | 47,500 | — | — |
| 2011-04-26 | $48.26 | $240.16 | 69,600 | — | — |
| 2011-04-25 | $47.57 | $236.73 | 44,700 | — | — |
| 2011-04-21 | $47.49 | $236.33 | 37,300 | — | — |
| 2011-04-20 | $47.47 | $236.23 | 61,400 | — | — |
| 2011-04-19 | $46.92 | $233.50 | 104,200 | — | — |
| 2011-04-18 | $46.71 | $232.45 | 145,100 | — | — |
| 2011-04-15 | $46.88 | $233.30 | 99,800 | — | — |
| 2011-04-14 | $46.38 | $230.81 | 112,400 | — | — |
| 2011-04-13 | $45.85 | $228.17 | 99,600 | — | — |
| 2011-04-12 | $46.21 | $229.96 | 66,600 | — | — |
| 2011-04-11 | $46.70 | $232.40 | 81,100 | — | — |
| 2011-04-08 | $46.49 | $231.36 | 51,700 | — | — |
| 2011-04-07 | $46.91 | $233.45 | 78,100 | — | — |
| 2011-04-06 | $47.37 | $235.74 | 58,400 | — | — |
| 2011-04-05 | $47.37 | $235.74 | 172,800 | — | — |
| 2011-04-04 | $47.66 | $237.18 | 78,700 | — | — |
| 2011-04-01 | $47.30 | $235.39 | 98,000 | — | — |
| 2011-03-31 | $47.92 | $238.47 | 82,400 | — | — |
| 2011-03-30 | $47.27 | $235.24 | 58,600 | — | — |
| 2011-03-29 | $46.88 | $233.30 | 43,600 | — | — |
| 2011-03-28 | $47.15 | $231.58 | 41,300 | — | — |
| 2011-03-25 | $47.25 | $232.07 | 40,500 | — | — |
| 2011-03-24 | $46.75 | $229.62 | 52,100 | — | — |
| 2011-03-23 | $46.90 | $230.35 | 40,300 | — | — |
| 2011-03-22 | $47.21 | $231.88 | 38,900 | — | — |
| 2011-03-21 | $47.45 | $233.05 | 52,700 | — | — |
| 2011-03-18 | $46.78 | $229.76 | 94,800 | — | — |
| 2011-03-17 | $46.20 | $226.91 | 87,200 | — | — |
| 2011-03-16 | $46.33 | $227.55 | 126,300 | — | — |
| 2011-03-15 | $47.16 | $231.63 | 67,100 | — | — |
| 2011-03-14 | $47.21 | $231.88 | 44,800 | — | — |
| 2011-03-11 | $47.29 | $232.27 | 84,800 | — | — |
| 2011-03-10 | $47.30 | $232.32 | 93,000 | — | — |
| 2011-03-09 | $47.96 | $235.56 | 49,900 | — | — |
| 2011-03-08 | $47.85 | $235.02 | 80,800 | — | — |
| 2011-03-07 | $47.20 | $231.83 | 68,200 | — | — |
| 2011-03-04 | $47.72 | $234.38 | 68,400 | — | — |
| 2011-03-03 | $48.14 | $236.44 | 90,500 | — | — |
| 2011-03-02 | $47.82 | $234.87 | 140,800 | — | — |
| 2011-03-01 | $47.49 | $233.25 | 186,400 | — | — |
| 2011-02-28 | $47.52 | $233.40 | 135,400 | — | — |
| 2011-02-25 | $46.22 | $227.01 | 133,000 | — | — |
| 2011-02-24 | $45.11 | $221.56 | 98,800 | — | — |
| 2011-02-23 | $45.08 | $221.41 | 91,400 | — | — |
| 2011-02-22 | $45.58 | $223.87 | 107,700 | — | — |
| 2011-02-18 | $46.35 | $227.65 | 79,800 | — | — |
| 2011-02-17 | $46.46 | $228.19 | 50,100 | — | — |
| 2011-02-16 | $46.25 | $227.16 | 46,100 | — | — |
| 2011-02-15 | $46.00 | $225.93 | 40,100 | — | — |
| 2011-02-14 | $46.22 | $227.01 | 34,000 | — | — |
| 2011-02-11 | $46.23 | $227.06 | 33,900 | — | — |
| 2011-02-10 | $46.13 | $226.57 | 43,600 | — | — |
| 2011-02-09 | $46.25 | $227.16 | 32,200 | — | — |
| 2011-02-08 | $46.25 | $227.16 | 60,800 | — | — |
| 2011-02-07 | $45.76 | $224.75 | 52,100 | — | — |
| 2011-02-04 | $45.29 | $222.44 | 62,600 | — | — |
| 2011-02-03 | $45.78 | $224.85 | 42,900 | — | — |
| 2011-02-02 | $45.84 | $225.15 | 47,000 | — | — |
| 2011-02-01 | $46.40 | $227.90 | 79,000 | — | — |
| 2011-01-31 | $45.73 | $224.61 | 80,600 | — | — |
| 2011-01-28 | $45.47 | $223.33 | 100,900 | — | — |
| 2011-01-27 | $46.85 | $230.11 | 86,200 | — | — |
| 2011-01-26 | $46.97 | $230.70 | 149,600 | — | — |
| 2011-01-25 | $46.78 | $229.76 | 74,800 | — | — |
| 2011-01-24 | $46.10 | $226.42 | 101,300 | — | — |
| 2011-01-21 | $45.54 | $223.67 | 94,600 | — | — |
| 2011-01-20 | $45.37 | $222.84 | 107,200 | — | — |
| 2011-01-19 | $45.03 | $221.17 | 178,400 | — | — |
| 2011-01-18 | $46.55 | $228.63 | 99,400 | — | — |
| 2011-01-14 | $46.50 | $228.39 | 117,700 | — | — |
| 2011-01-13 | $46.21 | $226.96 | 105,400 | — | — |
| 2011-01-12 | $45.90 | $225.44 | 71,900 | — | — |
| 2011-01-11 | $45.57 | $223.82 | 92,100 | — | — |
| 2011-01-10 | $46.02 | $226.03 | 117,500 | — | — |
| 2011-01-07 | $45.60 | $223.97 | 91,600 | — | — |
| 2011-01-06 | $45.85 | $225.20 | 109,200 | — | — |
| 2011-01-05 | $45.57 | $223.82 | 71,000 | — | — |
| 2011-01-04 | $45.36 | $222.79 | 110,800 | — | — |
| 2011-01-03 | $46.10 | $226.42 | 133,800 | — | — |