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
- 1973-02-21 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 | $47.93 | $133.49 | 82,500 | — | — |
| 2011-12-29 | $48.66 | $135.52 | 90,000 | — | — |
| 2011-12-28 | $48.19 | $134.21 | 83,900 | — | — |
| 2011-12-27 | $48.53 | $135.16 | 48,800 | — | — |
| 2011-12-23 | $48.21 | $134.27 | 31,800 | — | — |
| 2011-12-22 | $48.05 | $133.82 | 50,000 | — | — |
| 2011-12-21 | $48.04 | $133.80 | 50,900 | — | — |
| 2011-12-20 | $47.80 | $133.13 | 122,600 | — | — |
| 2011-12-19 | $46.44 | $129.34 | 88,000 | — | — |
| 2011-12-16 | $46.88 | $130.57 | 283,600 | — | — |
| 2011-12-15 | $46.94 | $130.73 | 92,300 | — | — |
| 2011-12-14 | $45.90 | $127.84 | 96,800 | — | — |
| 2011-12-13 | $46.36 | $129.12 | 89,600 | — | — |
| 2011-12-12 | $46.15 | $128.53 | 135,700 | — | — |
| 2011-12-09 | $46.70 | $130.06 | 125,800 | — | — |
| 2011-12-08 | $45.90 | $127.84 | 163,400 | — | — |
| 2011-12-07 | $46.89 | $130.59 | 323,700 | — | — |
| 2011-12-06 | $47.08 | $131.12 | 230,000 | — | — |
| 2011-12-05 | $47.02 | $130.96 | 129,200 | — | — |
| 2011-12-02 | $46.26 | $128.84 | 91,800 | — | — |
| 2011-12-01 | $46.32 | $129.01 | 152,900 | — | — |
| 2011-11-30 | $47.06 | $131.07 | 225,100 | — | — |
| 2011-11-29 | $46.16 | $128.56 | 81,200 | — | — |
| 2011-11-28 | $45.69 | $127.25 | 88,300 | — | — |
| 2011-11-25 | $44.78 | $124.72 | 36,400 | — | — |
| 2011-11-23 | $45.06 | $125.50 | 121,800 | — | — |
| 2011-11-22 | $45.40 | $126.44 | 81,300 | — | — |
| 2011-11-21 | $45.97 | $128.03 | 85,300 | — | — |
| 2011-11-18 | $46.95 | $130.76 | 81,000 | — | — |
| 2011-11-17 | $46.73 | $130.15 | 221,800 | — | — |
| 2011-11-16 | $46.50 | $129.51 | 123,300 | — | — |
| 2011-11-15 | $46.86 | $130.51 | 102,900 | — | — |
| 2011-11-14 | $46.52 | $129.56 | 92,100 | — | — |
| 2011-11-11 | $46.76 | $130.23 | 62,800 | — | — |
| 2011-11-10 | $45.75 | $127.42 | 64,000 | — | — |
| 2011-11-09 | $45.16 | $125.77 | 126,000 | — | — |
| 2011-11-08 | $46.55 | $129.65 | 69,000 | — | — |
| 2011-11-07 | $46.11 | $128.42 | 56,500 | — | — |
| 2011-11-04 | $46.29 | $128.92 | 50,800 | — | — |
| 2011-11-03 | $46.57 | $129.70 | 75,300 | — | — |
| 2011-11-02 | $45.73 | $127.36 | 88,300 | — | — |
| 2011-11-01 | $45.23 | $125.97 | 108,900 | — | — |
| 2011-10-31 | $46.72 | $130.12 | 90,900 | — | — |
| 2011-10-28 | $47.22 | $131.51 | 104,900 | — | — |
| 2011-10-27 | $47.31 | $131.76 | 225,100 | — | — |
| 2011-10-26 | $46.22 | $127.49 | 107,700 | — | — |
| 2011-10-25 | $45.66 | $125.94 | 107,400 | — | — |
| 2011-10-24 | $46.51 | $128.29 | 104,600 | — | — |
| 2011-10-21 | $45.85 | $126.47 | 190,600 | — | — |
| 2011-10-20 | $45.40 | $125.23 | 103,000 | — | — |
| 2011-10-19 | $45.51 | $125.53 | 115,700 | — | — |
| 2011-10-18 | $45.80 | $126.33 | 138,000 | — | — |
| 2011-10-17 | $45.36 | $125.12 | 86,500 | — | — |
| 2011-10-14 | $45.85 | $126.47 | 75,500 | — | — |
| 2011-10-13 | $45.66 | $125.94 | 76,000 | — | — |
| 2011-10-12 | $45.63 | $125.86 | 103,500 | — | — |
| 2011-10-11 | $45.77 | $126.25 | 88,700 | — | — |
| 2011-10-10 | $45.70 | $126.05 | 97,800 | — | — |
| 2011-10-07 | $44.76 | $123.46 | 104,400 | — | — |
| 2011-10-06 | $45.70 | $126.05 | 127,000 | — | — |
| 2011-10-05 | $45.01 | $124.15 | 130,400 | — | — |
| 2011-10-04 | $44.72 | $123.35 | 242,900 | — | — |
| 2011-10-03 | $43.30 | $119.43 | 220,600 | — | — |
| 2011-09-30 | $44.10 | $121.64 | 142,500 | — | — |
| 2011-09-29 | $44.47 | $122.66 | 165,500 | — | — |
| 2011-09-28 | $42.86 | $118.22 | 169,900 | — | — |
| 2011-09-27 | $43.72 | $120.59 | 130,000 | — | — |
| 2011-09-26 | $42.79 | $118.03 | 114,100 | — | — |
| 2011-09-23 | $42.44 | $117.06 | 129,200 | — | — |
| 2011-09-22 | $41.81 | $115.32 | 204,400 | — | — |
| 2011-09-21 | $42.38 | $116.90 | 110,200 | — | — |
| 2011-09-20 | $43.74 | $120.65 | 109,600 | — | — |
| 2011-09-19 | $43.95 | $121.23 | 98,200 | — | — |
| 2011-09-16 | $44.46 | $122.63 | 119,200 | — | — |
| 2011-09-15 | $44.60 | $123.02 | 56,900 | — | — |
| 2011-09-14 | $44.19 | $121.89 | 97,800 | — | — |
| 2011-09-13 | $43.47 | $119.90 | 204,500 | — | — |
| 2011-09-12 | $43.83 | $120.90 | 153,700 | — | — |
| 2011-09-09 | $44.07 | $121.56 | 170,900 | — | — |
| 2011-09-08 | $45.13 | $124.48 | 382,500 | — | — |
| 2011-09-07 | $45.20 | $124.67 | 194,100 | — | — |
| 2011-09-06 | $43.99 | $121.34 | 161,200 | — | — |
| 2011-09-02 | $44.15 | $121.78 | 193,800 | — | — |
| 2011-09-01 | $44.91 | $123.87 | 148,700 | — | — |
| 2011-08-31 | $45.22 | $124.73 | 119,900 | — | — |
| 2011-08-30 | $45.18 | $124.62 | 109,200 | — | — |
| 2011-08-29 | $45.28 | $124.89 | 87,400 | — | — |
| 2011-08-26 | $44.31 | $122.22 | 66,700 | — | — |
| 2011-08-25 | $44.17 | $121.83 | 141,100 | — | — |
| 2011-08-24 | $44.40 | $122.47 | 102,800 | — | — |
| 2011-08-23 | $43.50 | $119.99 | 142,600 | — | — |
| 2011-08-22 | $42.24 | $116.51 | 108,600 | — | — |
| 2011-08-19 | $42.32 | $116.73 | 123,600 | — | — |
| 2011-08-18 | $42.59 | $117.48 | 150,100 | — | — |
| 2011-08-17 | $43.75 | $120.67 | 94,400 | — | — |
| 2011-08-16 | $43.97 | $121.28 | 105,000 | — | — |
| 2011-08-15 | $44.27 | $122.11 | 103,000 | — | — |
| 2011-08-12 | $43.26 | $119.32 | 103,800 | — | — |
| 2011-08-11 | $43.81 | $120.84 | 195,100 | — | — |
| 2011-08-10 | $41.66 | $114.91 | 240,800 | — | — |
| 2011-08-09 | $43.09 | $118.85 | 449,400 | — | — |
| 2011-08-08 | $40.09 | $110.58 | 319,300 | — | — |
| 2011-08-05 | $42.80 | $118.05 | 239,000 | — | — |
| 2011-08-04 | $42.72 | $117.83 | 295,300 | — | — |
| 2011-08-03 | $44.00 | $121.36 | 191,800 | — | — |
| 2011-08-02 | $44.15 | $121.78 | 123,300 | — | — |
| 2011-08-01 | $44.51 | $122.77 | 122,200 | — | — |
| 2011-07-29 | $44.61 | $123.05 | 161,100 | — | — |
| 2011-07-28 | $45.00 | $124.12 | 126,700 | — | — |
| 2011-07-27 | $45.03 | $124.21 | 179,800 | — | — |
| 2011-07-26 | $45.75 | $124.99 | 103,500 | — | — |
| 2011-07-25 | $45.97 | $125.59 | 120,500 | — | — |
| 2011-07-22 | $46.62 | $127.37 | 111,700 | — | — |
| 2011-07-21 | $46.65 | $127.45 | 99,500 | — | — |
| 2011-07-20 | $46.20 | $126.22 | 109,300 | — | — |
| 2011-07-19 | $46.25 | $126.36 | 176,800 | — | — |
| 2011-07-18 | $45.68 | $124.80 | 92,100 | — | — |
| 2011-07-15 | $46.10 | $125.95 | 124,900 | — | — |
| 2011-07-14 | $45.83 | $125.21 | 89,000 | — | — |
| 2011-07-13 | $46.17 | $126.14 | 86,100 | — | — |
| 2011-07-12 | $45.89 | $125.37 | 95,500 | — | — |
| 2011-07-11 | $45.82 | $125.18 | 112,500 | — | — |
| 2011-07-08 | $45.93 | $125.48 | 98,600 | — | — |
| 2011-07-07 | $46.10 | $125.95 | 173,300 | — | — |
| 2011-07-06 | $45.96 | $125.57 | 83,700 | — | — |
| 2011-07-05 | $45.73 | $124.94 | 114,500 | — | — |
| 2011-07-01 | $45.85 | $125.26 | 87,100 | — | — |
| 2011-06-30 | $45.13 | $123.30 | 91,300 | — | — |
| 2011-06-29 | $44.96 | $122.83 | 56,500 | — | — |
| 2011-06-28 | $44.83 | $122.48 | 69,600 | — | — |
| 2011-06-27 | $44.58 | $121.80 | 90,300 | — | — |
| 2011-06-24 | $44.60 | $121.85 | 136,200 | — | — |
| 2011-06-23 | $44.44 | $121.41 | 118,800 | — | — |
| 2011-06-22 | $44.33 | $121.11 | 64,700 | — | — |
| 2011-06-21 | $44.68 | $122.07 | 111,500 | — | — |
| 2011-06-20 | $44.43 | $121.39 | 51,000 | — | — |
| 2011-06-17 | $44.12 | $120.54 | 187,000 | — | — |
| 2011-06-16 | $44.16 | $120.65 | 135,600 | — | — |
| 2011-06-15 | $43.93 | $120.02 | 144,700 | — | — |
| 2011-06-14 | $44.22 | $120.81 | 161,900 | — | — |
| 2011-06-13 | $43.99 | $120.18 | 117,300 | — | — |
| 2011-06-10 | $43.90 | $119.94 | 184,600 | — | — |
| 2011-06-09 | $43.97 | $120.13 | 137,300 | — | — |
| 2011-06-08 | $44.00 | $120.21 | 210,300 | — | — |
| 2011-06-07 | $44.07 | $120.40 | 402,800 | — | — |
| 2011-06-06 | $44.05 | $120.35 | 144,400 | — | — |
| 2011-06-03 | $43.96 | $120.10 | 252,800 | — | — |
| 2011-06-02 | $44.13 | $120.57 | 214,300 | — | — |
| 2011-06-01 | $44.46 | $121.47 | 126,500 | — | — |
| 2011-05-31 | $45.17 | $123.41 | 199,800 | — | — |
| 2011-05-27 | $44.97 | $122.86 | 82,800 | — | — |
| 2011-05-26 | $44.95 | $122.81 | 83,400 | — | — |
| 2011-05-25 | $44.79 | $122.37 | 114,000 | — | — |
| 2011-05-24 | $44.48 | $121.52 | 153,900 | — | — |
| 2011-05-23 | $44.64 | $121.96 | 139,300 | — | — |
| 2011-05-20 | $45.08 | $123.16 | 95,500 | — | — |
| 2011-05-19 | $45.14 | $123.32 | 136,700 | — | — |
| 2011-05-18 | $45.17 | $123.41 | 134,200 | — | — |
| 2011-05-17 | $45.16 | $123.38 | 89,900 | — | — |
| 2011-05-16 | $45.09 | $123.19 | 134,000 | — | — |
| 2011-05-13 | $45.87 | $125.32 | 221,200 | — | — |
| 2011-05-12 | $45.82 | $125.18 | 160,000 | — | — |
| 2011-05-11 | $45.41 | $124.06 | 221,000 | — | — |
| 2011-05-10 | $45.80 | $125.13 | 78,800 | — | — |
| 2011-05-09 | $45.20 | $123.49 | 82,000 | — | — |
| 2011-05-06 | $44.61 | $121.88 | 63,700 | — | — |
| 2011-05-05 | $44.55 | $121.71 | 175,900 | — | — |
| 2011-05-04 | $44.97 | $122.86 | 147,000 | — | — |
| 2011-05-03 | $45.65 | $124.72 | 73,000 | — | — |
| 2011-05-02 | $45.99 | $125.65 | 64,000 | — | — |
| 2011-04-29 | $46.24 | $126.33 | 117,000 | — | — |
| 2011-04-28 | $46.05 | $125.81 | 92,500 | — | — |
| 2011-04-27 | $45.71 | $124.88 | 104,400 | — | — |
| 2011-04-26 | $45.75 | $123.80 | 78,700 | — | — |
| 2011-04-25 | $45.10 | $122.04 | 57,200 | — | — |
| 2011-04-21 | $45.24 | $122.42 | 67,400 | — | — |
| 2011-04-20 | $45.38 | $122.80 | 86,400 | — | — |
| 2011-04-19 | $44.86 | $121.39 | 178,900 | — | — |
| 2011-04-18 | $44.73 | $121.04 | 126,100 | — | — |
| 2011-04-15 | $44.91 | $121.53 | 181,900 | — | — |
| 2011-04-14 | $44.31 | $119.91 | 173,500 | — | — |
| 2011-04-13 | $44.46 | $120.31 | 258,900 | — | — |
| 2011-04-12 | $44.63 | $120.77 | 165,300 | — | — |
| 2011-04-11 | $45.18 | $122.26 | 71,500 | — | — |
| 2011-04-08 | $45.44 | $122.96 | 88,400 | — | — |
| 2011-04-07 | $45.63 | $123.48 | 107,800 | — | — |
| 2011-04-06 | $45.87 | $124.13 | 110,200 | — | — |
| 2011-04-05 | $45.96 | $124.37 | 84,400 | — | — |
| 2011-04-04 | $46.26 | $125.18 | 104,400 | — | — |
| 2011-04-01 | $46.18 | $124.97 | 84,400 | — | — |
| 2011-03-31 | $46.13 | $124.83 | 131,600 | — | — |
| 2011-03-30 | $46.07 | $124.67 | 105,900 | — | — |
| 2011-03-29 | $46.04 | $124.59 | 108,800 | — | — |
| 2011-03-28 | $45.93 | $124.29 | 68,200 | — | — |
| 2011-03-25 | $46.07 | $124.67 | 140,200 | — | — |
| 2011-03-24 | $46.08 | $124.70 | 100,800 | — | — |
| 2011-03-23 | $46.31 | $125.32 | 73,600 | — | — |
| 2011-03-22 | $46.49 | $125.81 | 71,000 | — | — |
| 2011-03-21 | $46.74 | $126.48 | 84,700 | — | — |
| 2011-03-18 | $46.05 | $124.61 | 304,600 | — | — |
| 2011-03-17 | $45.82 | $123.99 | 108,600 | — | — |
| 2011-03-16 | $45.79 | $123.91 | 161,800 | — | — |
| 2011-03-15 | $46.02 | $124.53 | 151,400 | — | — |
| 2011-03-14 | $46.74 | $126.48 | 80,200 | — | — |
| 2011-03-11 | $46.99 | $127.16 | 138,500 | — | — |
| 2011-03-10 | $47.01 | $127.21 | 146,600 | — | — |
| 2011-03-09 | $48.35 | $130.84 | 80,200 | — | — |
| 2011-03-08 | $48.47 | $131.16 | 171,000 | — | — |
| 2011-03-07 | $48.24 | $130.54 | 982,900 | — | — |
| 2011-03-04 | $48.15 | $130.30 | 178,300 | — | — |
| 2011-03-03 | $48.29 | $130.68 | 161,600 | — | — |
| 2011-03-02 | $47.19 | $127.70 | 195,300 | — | — |
| 2011-03-01 | $46.70 | $126.37 | 223,100 | — | — |
| 2011-02-28 | $47.00 | $127.19 | 191,900 | — | — |
| 2011-02-25 | $46.05 | $124.61 | 238,600 | — | — |
| 2011-02-24 | $45.52 | $123.18 | 109,200 | — | — |
| 2011-02-23 | $45.74 | $123.78 | 110,000 | — | — |
| 2011-02-22 | $46.33 | $125.37 | 107,700 | — | — |
| 2011-02-18 | $46.81 | $126.67 | 162,800 | — | — |
| 2011-02-17 | $46.20 | $125.02 | 91,600 | — | — |
| 2011-02-16 | $45.95 | $124.34 | 96,800 | — | — |
| 2011-02-15 | $45.69 | $123.64 | 140,700 | — | — |
| 2011-02-14 | $45.65 | $123.53 | 93,900 | — | — |
| 2011-02-11 | $45.36 | $122.75 | 106,900 | — | — |
| 2011-02-10 | $44.76 | $121.12 | 107,200 | — | — |
| 2011-02-09 | $44.30 | $119.88 | 63,000 | — | — |
| 2011-02-08 | $44.58 | $120.64 | 93,500 | — | — |
| 2011-02-07 | $44.47 | $120.34 | 52,000 | — | — |
| 2011-02-04 | $44.36 | $120.04 | 81,700 | — | — |
| 2011-02-03 | $44.46 | $120.31 | 70,500 | — | — |
| 2011-02-02 | $44.51 | $120.45 | 64,700 | — | — |
| 2011-02-01 | $44.55 | $120.56 | 162,200 | — | — |
| 2011-01-31 | $44.56 | $120.58 | 274,800 | — | — |
| 2011-01-28 | $44.02 | $119.12 | 251,000 | — | — |
| 2011-01-27 | $44.96 | $121.67 | 66,500 | — | — |
| 2011-01-26 | $45.61 | $122.25 | 140,200 | — | — |
| 2011-01-25 | $45.30 | $121.42 | 120,100 | — | — |
| 2011-01-24 | $45.29 | $121.39 | 76,800 | — | — |
| 2011-01-21 | $45.02 | $120.67 | 165,800 | — | — |
| 2011-01-20 | $45.27 | $121.34 | 138,300 | — | — |
| 2011-01-19 | $45.17 | $121.07 | 93,500 | — | — |
| 2011-01-18 | $45.41 | $121.71 | 213,900 | — | — |
| 2011-01-14 | $45.71 | $122.52 | 74,100 | — | — |
| 2011-01-13 | $45.52 | $122.01 | 94,700 | — | — |
| 2011-01-12 | $45.52 | $122.01 | 161,700 | — | — |
| 2011-01-11 | $45.44 | $121.79 | 144,500 | — | — |
| 2011-01-10 | $46.15 | $123.69 | 197,400 | — | — |
| 2011-01-07 | $46.75 | $125.30 | 82,200 | — | — |
| 2011-01-06 | $46.50 | $124.63 | 91,700 | — | — |
| 2011-01-05 | $46.51 | $124.66 | 90,400 | — | — |
| 2011-01-04 | $46.46 | $124.53 | 97,200 | — | — |
| 2011-01-03 | $46.85 | $125.57 | 112,500 | — | — |