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
- 1996-11-22 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 | $48.57 | $62.20 | 589,700 | — | — |
| 2011-12-29 | $48.48 | $62.09 | 247,000 | — | — |
| 2011-12-28 | $47.86 | $61.29 | 285,100 | — | — |
| 2011-12-27 | $47.75 | $61.15 | 160,600 | — | — |
| 2011-12-23 | $47.46 | $60.78 | 241,000 | — | — |
| 2011-12-22 | $47.04 | $60.24 | 608,900 | — | — |
| 2011-12-21 | $48.93 | $62.66 | 311,600 | — | — |
| 2011-12-20 | $48.33 | $61.90 | 354,900 | — | — |
| 2011-12-19 | $46.47 | $59.51 | 365,300 | — | — |
| 2011-12-16 | $47.31 | $60.59 | 451,900 | — | — |
| 2011-12-15 | $47.43 | $60.74 | 446,500 | — | — |
| 2011-12-14 | $46.49 | $59.54 | 698,400 | — | — |
| 2011-12-13 | $48.19 | $61.72 | 453,600 | — | — |
| 2011-12-12 | $48.79 | $62.49 | 615,400 | — | — |
| 2011-12-09 | $49.21 | $63.02 | 473,500 | — | — |
| 2011-12-08 | $48.63 | $62.28 | 493,800 | — | — |
| 2011-12-07 | $48.47 | $62.08 | 483,500 | — | — |
| 2011-12-06 | $49.15 | $62.95 | 883,000 | — | — |
| 2011-12-05 | $48.52 | $62.14 | 726,500 | — | — |
| 2011-12-02 | $47.07 | $60.28 | 483,600 | — | — |
| 2011-12-01 | $46.93 | $60.10 | 455,400 | — | — |
| 2011-11-30 | $47.74 | $61.14 | 690,600 | — | — |
| 2011-11-29 | $46.19 | $59.16 | 412,500 | — | — |
| 2011-11-28 | $45.77 | $58.62 | 608,600 | — | — |
| 2011-11-25 | $44.96 | $57.58 | 176,300 | — | — |
| 2011-11-23 | $45.13 | $57.80 | 574,100 | — | — |
| 2011-11-22 | $46.15 | $59.10 | 406,600 | — | — |
| 2011-11-21 | $46.03 | $58.75 | 679,800 | — | — |
| 2011-11-18 | $47.22 | $60.26 | 484,400 | — | — |
| 2011-11-17 | $46.59 | $59.46 | 500,500 | — | — |
| 2011-11-16 | $47.32 | $60.39 | 1,265,400 | — | — |
| 2011-11-15 | $49.16 | $62.74 | 420,200 | — | — |
| 2011-11-14 | $48.50 | $61.90 | 332,800 | — | — |
| 2011-11-11 | $49.61 | $63.31 | 399,200 | — | — |
| 2011-11-10 | $48.22 | $61.54 | 634,000 | — | — |
| 2011-11-09 | $47.85 | $61.07 | 729,400 | — | — |
| 2011-11-08 | $49.58 | $63.28 | 1,209,100 | — | — |
| 2011-11-07 | $50.51 | $64.46 | 662,800 | — | — |
| 2011-11-04 | $51.61 | $65.87 | 472,600 | — | — |
| 2011-11-03 | $51.20 | $65.34 | 957,200 | — | — |
| 2011-11-02 | $50.62 | $64.60 | 1,200,200 | — | — |
| 2011-11-01 | $49.15 | $62.73 | 1,309,300 | — | — |
| 2011-10-31 | $50.53 | $64.49 | 911,900 | — | — |
| 2011-10-28 | $50.40 | $64.32 | 1,054,200 | — | — |
| 2011-10-27 | $49.58 | $63.28 | 1,173,800 | — | — |
| 2011-10-26 | $48.19 | $61.50 | 898,400 | — | — |
| 2011-10-25 | $47.48 | $60.60 | 1,802,200 | — | — |
| 2011-10-24 | $45.99 | $58.69 | 762,900 | — | — |
| 2011-10-21 | $45.98 | $58.68 | 933,000 | — | — |
| 2011-10-20 | $44.17 | $56.37 | 969,200 | — | — |
| 2011-10-19 | $43.17 | $55.10 | 877,400 | — | — |
| 2011-10-18 | $43.47 | $55.48 | 782,300 | — | — |
| 2011-10-17 | $43.93 | $56.07 | 716,000 | — | — |
| 2011-10-14 | $44.93 | $57.34 | 722,200 | — | — |
| 2011-10-13 | $43.32 | $55.29 | 546,300 | — | — |
| 2011-10-12 | $43.32 | $55.29 | 923,600 | — | — |
| 2011-10-11 | $42.16 | $53.81 | 658,800 | — | — |
| 2011-10-10 | $41.47 | $52.93 | 545,200 | — | — |
| 2011-10-07 | $39.86 | $50.87 | 680,100 | — | — |
| 2011-10-06 | $40.68 | $51.92 | 752,700 | — | — |
| 2011-10-05 | $40.27 | $51.39 | 648,900 | — | — |
| 2011-10-04 | $40.24 | $51.36 | 1,496,800 | — | — |
| 2011-10-03 | $39.39 | $50.27 | 794,800 | — | — |
| 2011-09-30 | $40.52 | $51.71 | 1,039,000 | — | — |
| 2011-09-29 | $41.23 | $52.62 | 815,300 | — | — |
| 2011-09-28 | $41.75 | $53.28 | 582,100 | — | — |
| 2011-09-27 | $43.68 | $55.75 | 840,800 | — | — |
| 2011-09-26 | $43.00 | $54.88 | 1,190,600 | — | — |
| 2011-09-23 | $44.14 | $56.33 | 1,141,800 | — | — |
| 2011-09-22 | $43.26 | $55.21 | 1,445,700 | — | — |
| 2011-09-21 | $44.83 | $57.21 | 965,400 | — | — |
| 2011-09-20 | $45.97 | $58.67 | 903,300 | — | — |
| 2011-09-19 | $44.81 | $57.19 | 464,600 | — | — |
| 2011-09-16 | $44.95 | $57.37 | 687,900 | — | — |
| 2011-09-15 | $43.76 | $55.85 | 667,000 | — | — |
| 2011-09-14 | $43.09 | $54.99 | 658,000 | — | — |
| 2011-09-13 | $43.02 | $54.90 | 642,300 | — | — |
| 2011-09-12 | $41.26 | $52.66 | 655,700 | — | — |
| 2011-09-09 | $41.60 | $53.09 | 564,000 | — | — |
| 2011-09-08 | $42.36 | $54.06 | 487,500 | — | — |
| 2011-09-07 | $43.08 | $54.98 | 909,800 | — | — |
| 2011-09-06 | $40.57 | $51.78 | 991,700 | — | — |
| 2011-09-02 | $40.18 | $51.28 | 448,100 | — | — |
| 2011-09-01 | $41.19 | $52.57 | 842,800 | — | — |
| 2011-08-31 | $42.29 | $53.97 | 1,005,000 | — | — |
| 2011-08-30 | $42.25 | $53.92 | 1,503,400 | — | — |
| 2011-08-29 | $40.00 | $51.05 | 445,100 | — | — |
| 2011-08-26 | $38.70 | $49.39 | 374,400 | — | — |
| 2011-08-25 | $37.70 | $48.11 | 577,800 | — | — |
| 2011-08-24 | $38.54 | $49.19 | 540,800 | — | — |
| 2011-08-23 | $37.54 | $47.71 | 537,800 | — | — |
| 2011-08-22 | $35.93 | $45.66 | 473,900 | — | — |
| 2011-08-19 | $35.50 | $45.11 | 598,100 | — | — |
| 2011-08-18 | $36.83 | $46.80 | 620,000 | — | — |
| 2011-08-17 | $38.54 | $48.98 | 436,500 | — | — |
| 2011-08-16 | $38.32 | $48.70 | 463,000 | — | — |
| 2011-08-15 | $39.35 | $50.01 | 660,300 | — | — |
| 2011-08-12 | $39.54 | $50.25 | 439,900 | — | — |
| 2011-08-11 | $39.16 | $49.77 | 822,500 | — | — |
| 2011-08-10 | $36.91 | $46.91 | 758,800 | — | — |
| 2011-08-09 | $38.42 | $48.82 | 1,392,700 | — | — |
| 2011-08-08 | $36.49 | $46.37 | 1,579,800 | — | — |
| 2011-08-05 | $39.29 | $49.93 | 1,361,300 | — | — |
| 2011-08-04 | $38.01 | $48.30 | 1,486,500 | — | — |
| 2011-08-03 | $40.69 | $51.71 | 1,909,200 | — | — |
| 2011-08-02 | $40.54 | $51.52 | 2,441,900 | — | — |
| 2011-08-01 | $37.35 | $47.46 | 1,195,300 | — | — |
| 2011-07-29 | $37.54 | $47.71 | 887,300 | — | — |
| 2011-07-28 | $38.06 | $48.37 | 468,700 | — | — |
| 2011-07-27 | $38.77 | $49.27 | 803,300 | — | — |
| 2011-07-26 | $39.78 | $50.55 | 465,800 | — | — |
| 2011-07-25 | $40.52 | $51.49 | 448,400 | — | — |
| 2011-07-22 | $40.40 | $51.34 | 318,500 | — | — |
| 2011-07-21 | $40.00 | $50.83 | 464,000 | — | — |
| 2011-07-20 | $40.08 | $50.93 | 342,700 | — | — |
| 2011-07-19 | $40.45 | $51.40 | 980,400 | — | — |
| 2011-07-18 | $39.76 | $50.53 | 929,100 | — | — |
| 2011-07-15 | $40.00 | $50.83 | 720,800 | — | — |
| 2011-07-14 | $39.71 | $50.46 | 858,600 | — | — |
| 2011-07-13 | $39.03 | $49.60 | 942,100 | — | — |
| 2011-07-12 | $38.87 | $49.40 | 516,400 | — | — |
| 2011-07-11 | $38.69 | $49.17 | 608,400 | — | — |
| 2011-07-08 | $39.74 | $50.50 | 1,086,100 | — | — |
| 2011-07-07 | $39.36 | $50.02 | 993,100 | — | — |
| 2011-07-06 | $38.57 | $49.02 | 559,800 | — | — |
| 2011-07-05 | $38.18 | $48.52 | 599,500 | — | — |
| 2011-07-01 | $37.85 | $48.10 | 668,900 | — | — |
| 2011-06-30 | $37.55 | $47.72 | 489,300 | — | — |
| 2011-06-29 | $37.36 | $47.48 | 665,000 | — | — |
| 2011-06-28 | $37.38 | $47.50 | 543,600 | — | — |
| 2011-06-27 | $36.48 | $46.36 | 481,100 | — | — |
| 2011-06-24 | $36.11 | $45.89 | 1,143,200 | — | — |
| 2011-06-23 | $36.57 | $46.47 | 808,300 | — | — |
| 2011-06-22 | $36.63 | $46.55 | 597,300 | — | — |
| 2011-06-21 | $38.05 | $48.35 | 627,400 | — | — |
| 2011-06-20 | $37.25 | $47.34 | 399,600 | — | — |
| 2011-06-17 | $36.49 | $46.37 | 767,100 | — | — |
| 2011-06-16 | $36.28 | $46.11 | 715,700 | — | — |
| 2011-06-15 | $36.46 | $46.33 | 848,500 | — | — |
| 2011-06-14 | $36.81 | $46.78 | 737,900 | — | — |
| 2011-06-13 | $35.47 | $45.08 | 453,900 | — | — |
| 2011-06-10 | $35.36 | $44.94 | 695,100 | — | — |
| 2011-06-09 | $35.95 | $45.69 | 441,100 | — | — |
| 2011-06-08 | $35.55 | $45.18 | 903,100 | — | — |
| 2011-06-07 | $36.32 | $46.16 | 796,100 | — | — |
| 2011-06-06 | $36.16 | $45.95 | 744,600 | — | — |
| 2011-06-03 | $37.07 | $47.11 | 761,200 | — | — |
| 2011-06-02 | $38.18 | $48.52 | 672,000 | — | — |
| 2011-06-01 | $38.33 | $48.71 | 1,095,300 | — | — |
| 2011-05-31 | $39.09 | $49.68 | 1,424,300 | — | — |
| 2011-05-27 | $37.94 | $48.21 | 318,200 | — | — |
| 2011-05-26 | $37.46 | $47.60 | 354,700 | — | — |
| 2011-05-25 | $37.29 | $47.39 | 415,800 | — | — |
| 2011-05-24 | $37.19 | $47.09 | 412,600 | — | — |
| 2011-05-23 | $36.95 | $46.79 | 350,100 | — | — |
| 2011-05-20 | $37.56 | $47.56 | 429,900 | — | — |
| 2011-05-19 | $37.72 | $47.76 | 602,600 | — | — |
| 2011-05-18 | $37.84 | $47.91 | 444,700 | — | — |
| 2011-05-17 | $37.30 | $47.23 | 547,000 | — | — |
| 2011-05-16 | $37.73 | $47.77 | 653,900 | — | — |
| 2011-05-13 | $38.02 | $48.14 | 639,600 | — | — |
| 2011-05-12 | $38.68 | $48.98 | 612,000 | — | — |
| 2011-05-11 | $38.49 | $48.74 | 1,045,600 | — | — |
| 2011-05-10 | $37.84 | $47.91 | 1,071,000 | — | — |
| 2011-05-09 | $37.31 | $47.24 | 1,303,200 | — | — |
| 2011-05-06 | $35.98 | $45.56 | 1,297,700 | — | — |
| 2011-05-05 | $35.97 | $45.55 | 1,757,600 | — | — |
| 2011-05-04 | $35.41 | $44.84 | 2,633,900 | — | — |
| 2011-05-03 | $32.96 | $41.73 | 1,119,400 | — | — |
| 2011-05-02 | $32.58 | $41.25 | 891,500 | — | — |
| 2011-04-29 | $32.09 | $40.63 | 869,000 | — | — |
| 2011-04-28 | $31.37 | $39.72 | 778,100 | — | — |
| 2011-04-27 | $31.20 | $39.51 | 1,073,000 | — | — |
| 2011-04-26 | $30.55 | $38.68 | 756,800 | — | — |
| 2011-04-25 | $29.87 | $37.82 | 526,500 | — | — |
| 2011-04-21 | $29.85 | $37.80 | 390,300 | — | — |
| 2011-04-20 | $29.92 | $37.88 | 460,300 | — | — |
| 2011-04-19 | $29.63 | $37.52 | 440,400 | — | — |
| 2011-04-18 | $29.57 | $37.44 | 504,800 | — | — |
| 2011-04-15 | $29.92 | $37.88 | 353,200 | — | — |
| 2011-04-14 | $29.85 | $37.80 | 315,500 | — | — |
| 2011-04-13 | $29.99 | $37.97 | 448,200 | — | — |
| 2011-04-12 | $30.28 | $38.34 | 486,500 | — | — |
| 2011-04-11 | $30.27 | $38.33 | 430,500 | — | — |
| 2011-04-08 | $30.58 | $38.72 | 814,300 | — | — |
| 2011-04-07 | $30.78 | $38.97 | 1,332,700 | — | — |
| 2011-04-06 | $30.57 | $38.71 | 2,800,600 | — | — |
| 2011-04-05 | $28.76 | $36.42 | 784,700 | — | — |
| 2011-04-04 | $28.63 | $36.25 | 954,200 | — | — |
| 2011-04-01 | $28.70 | $36.34 | 838,600 | — | — |
| 2011-03-31 | $28.75 | $36.40 | 680,600 | — | — |
| 2011-03-30 | $28.81 | $36.48 | 602,700 | — | — |
| 2011-03-29 | $28.83 | $36.50 | 1,203,300 | — | — |
| 2011-03-28 | $28.87 | $36.56 | 1,253,800 | — | — |
| 2011-03-25 | $29.41 | $37.24 | 947,400 | — | — |
| 2011-03-24 | $29.56 | $37.43 | 477,500 | — | — |
| 2011-03-23 | $29.54 | $37.40 | 719,600 | — | — |
| 2011-03-22 | $30.06 | $38.06 | 926,100 | — | — |
| 2011-03-21 | $29.75 | $37.67 | 432,200 | — | — |
| 2011-03-18 | $29.02 | $36.75 | 610,400 | — | — |
| 2011-03-17 | $28.66 | $36.29 | 979,000 | — | — |
| 2011-03-16 | $27.81 | $35.21 | 1,758,600 | — | — |
| 2011-03-15 | $28.50 | $36.09 | 2,481,800 | — | — |
| 2011-03-14 | $29.40 | $37.23 | 2,195,100 | — | — |
| 2011-03-11 | $31.24 | $39.56 | 572,600 | — | — |
| 2011-03-10 | $31.55 | $39.95 | 524,500 | — | — |
| 2011-03-09 | $31.56 | $39.96 | 330,400 | — | — |
| 2011-03-08 | $30.92 | $39.15 | 727,400 | — | — |
| 2011-03-07 | $31.02 | $39.28 | 625,800 | — | — |
| 2011-03-04 | $31.32 | $39.66 | 691,200 | — | — |
| 2011-03-03 | $31.45 | $39.82 | 920,100 | — | — |
| 2011-03-02 | $31.14 | $39.43 | 765,600 | — | — |
| 2011-03-01 | $31.10 | $39.38 | 1,146,800 | — | — |
| 2011-02-28 | $31.92 | $40.42 | 574,800 | — | — |
| 2011-02-25 | $31.93 | $40.43 | 748,900 | — | — |
| 2011-02-24 | $31.84 | $40.32 | 1,188,700 | — | — |
| 2011-02-23 | $32.45 | $41.09 | 909,800 | — | — |
| 2011-02-22 | $32.48 | $40.96 | 623,000 | — | — |
| 2011-02-18 | $32.54 | $41.03 | 633,500 | — | — |
| 2011-02-17 | $31.92 | $40.25 | 337,800 | — | — |
| 2011-02-16 | $31.84 | $40.15 | 342,500 | — | — |
| 2011-02-15 | $31.29 | $39.45 | 263,100 | — | — |
| 2011-02-14 | $31.40 | $39.59 | 303,700 | — | — |
| 2011-02-11 | $31.20 | $39.34 | 536,700 | — | — |
| 2011-02-10 | $30.90 | $38.96 | 342,500 | — | — |
| 2011-02-09 | $31.02 | $39.11 | 726,800 | — | — |
| 2011-02-08 | $31.00 | $39.09 | 907,900 | — | — |
| 2011-02-07 | $31.09 | $39.20 | 485,900 | — | — |
| 2011-02-04 | $31.14 | $39.27 | 689,400 | — | — |
| 2011-02-03 | $30.35 | $38.27 | 658,900 | — | — |
| 2011-02-02 | $30.01 | $37.84 | 4,234,500 | — | — |
| 2011-02-01 | $31.21 | $39.35 | 692,000 | — | — |
| 2011-01-31 | $30.08 | $37.93 | 553,400 | — | — |
| 2011-01-28 | $30.07 | $37.92 | 539,100 | — | — |
| 2011-01-27 | $30.56 | $38.53 | 476,400 | — | — |
| 2011-01-26 | $30.74 | $38.76 | 754,200 | — | — |
| 2011-01-25 | $30.32 | $38.23 | 1,060,800 | — | — |
| 2011-01-24 | $30.62 | $38.61 | 250,600 | — | — |
| 2011-01-21 | $30.39 | $38.32 | 280,900 | — | — |
| 2011-01-20 | $30.49 | $38.45 | 368,300 | — | — |
| 2011-01-19 | $30.62 | $38.61 | 522,600 | — | — |
| 2011-01-18 | $30.38 | $38.31 | 492,600 | — | — |
| 2011-01-14 | $30.97 | $39.05 | 449,100 | — | — |
| 2011-01-13 | $30.43 | $38.37 | 284,900 | — | — |
| 2011-01-12 | $30.16 | $38.03 | 389,500 | — | — |
| 2011-01-11 | $29.98 | $37.80 | 561,100 | — | — |
| 2011-01-10 | $30.10 | $37.95 | 554,700 | — | — |
| 2011-01-07 | $29.46 | $37.15 | 479,200 | — | — |
| 2011-01-06 | $29.37 | $37.03 | 399,600 | — | — |
| 2011-01-05 | $29.31 | $36.96 | 1,266,000 | — | — |
| 2011-01-04 | $29.76 | $37.53 | 646,700 | — | — |
| 2011-01-03 | $30.48 | $38.43 | 447,000 | — | — |