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
- 1980-01-02 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 | $53.14 | $143.78 | 300,200 | — | — |
| 2011-12-29 | $53.47 | $144.68 | 285,600 | — | — |
| 2011-12-28 | $52.70 | $142.59 | 352,000 | — | — |
| 2011-12-27 | $53.92 | $145.90 | 250,200 | — | — |
| 2011-12-23 | $53.69 | $145.27 | 163,900 | — | — |
| 2011-12-22 | $53.41 | $144.52 | 396,700 | — | — |
| 2011-12-21 | $52.79 | $142.84 | 408,300 | — | — |
| 2011-12-20 | $51.95 | $140.56 | 423,900 | — | — |
| 2011-12-19 | $49.72 | $134.53 | 474,500 | — | — |
| 2011-12-16 | $50.76 | $137.34 | 886,900 | — | — |
| 2011-12-15 | $50.29 | $136.07 | 276,400 | — | — |
| 2011-12-14 | $50.06 | $135.45 | 637,500 | — | — |
| 2011-12-13 | $51.53 | $139.43 | 384,400 | — | — |
| 2011-12-12 | $52.60 | $142.32 | 376,300 | — | — |
| 2011-12-09 | $53.02 | $143.46 | 367,600 | — | — |
| 2011-12-08 | $51.77 | $140.08 | 600,800 | — | — |
| 2011-12-07 | $53.05 | $143.54 | 563,600 | — | — |
| 2011-12-06 | $52.96 | $143.30 | 899,600 | — | — |
| 2011-12-05 | $53.62 | $145.08 | 771,000 | — | — |
| 2011-12-02 | $52.85 | $143.00 | 547,900 | — | — |
| 2011-12-01 | $52.05 | $140.84 | 575,300 | — | — |
| 2011-11-30 | $52.28 | $141.46 | 1,441,800 | — | — |
| 2011-11-29 | $48.93 | $132.39 | 768,600 | — | — |
| 2011-11-28 | $48.19 | $130.39 | 968,900 | — | — |
| 2011-11-25 | $46.74 | $126.47 | 284,500 | — | — |
| 2011-11-23 | $47.52 | $128.58 | 735,300 | — | — |
| 2011-11-22 | $49.15 | $132.99 | 959,800 | — | — |
| 2011-11-21 | $50.11 | $135.59 | 563,700 | — | — |
| 2011-11-18 | $51.14 | $138.37 | 888,200 | — | — |
| 2011-11-17 | $51.12 | $138.32 | 624,200 | — | — |
| 2011-11-16 | $52.42 | $141.05 | 552,500 | — | — |
| 2011-11-15 | $53.54 | $144.07 | 553,000 | — | — |
| 2011-11-14 | $52.99 | $142.59 | 667,900 | — | — |
| 2011-11-11 | $53.11 | $142.91 | 672,000 | — | — |
| 2011-11-10 | $50.17 | $135.00 | 541,300 | — | — |
| 2011-11-09 | $49.63 | $133.54 | 740,600 | — | — |
| 2011-11-08 | $51.68 | $139.06 | 369,300 | — | — |
| 2011-11-07 | $51.06 | $137.39 | 403,100 | — | — |
| 2011-11-04 | $51.52 | $138.63 | 485,800 | — | — |
| 2011-11-03 | $51.51 | $138.60 | 503,700 | — | — |
| 2011-11-02 | $50.09 | $134.78 | 637,600 | — | — |
| 2011-11-01 | $49.13 | $132.20 | 1,071,200 | — | — |
| 2011-10-31 | $50.94 | $137.07 | 802,000 | — | — |
| 2011-10-28 | $51.80 | $139.38 | 671,600 | — | — |
| 2011-10-27 | $51.32 | $138.09 | 703,100 | — | — |
| 2011-10-26 | $48.90 | $131.58 | 1,327,900 | — | — |
| 2011-10-25 | $46.85 | $126.06 | 1,104,800 | — | — |
| 2011-10-24 | $48.20 | $129.70 | 914,200 | — | — |
| 2011-10-21 | $47.09 | $126.71 | 492,200 | — | — |
| 2011-10-20 | $46.10 | $124.05 | 665,200 | — | — |
| 2011-10-19 | $45.30 | $121.89 | 923,300 | — | — |
| 2011-10-18 | $45.52 | $122.49 | 862,400 | — | — |
| 2011-10-17 | $43.14 | $116.08 | 601,000 | — | — |
| 2011-10-14 | $44.97 | $121.01 | 606,200 | — | — |
| 2011-10-13 | $43.53 | $117.13 | 901,300 | — | — |
| 2011-10-12 | $43.27 | $116.43 | 1,103,200 | — | — |
| 2011-10-11 | $41.35 | $111.26 | 805,400 | — | — |
| 2011-10-10 | $40.96 | $110.22 | 544,200 | — | — |
| 2011-10-07 | $38.98 | $104.89 | 973,400 | — | — |
| 2011-10-06 | $39.58 | $106.50 | 731,100 | — | — |
| 2011-10-05 | $38.55 | $103.73 | 892,800 | — | — |
| 2011-10-04 | $37.47 | $100.82 | 1,100,000 | — | — |
| 2011-10-03 | $35.45 | $95.39 | 818,200 | — | — |
| 2011-09-30 | $37.51 | $100.93 | 610,100 | — | — |
| 2011-09-29 | $39.45 | $106.15 | 505,200 | — | — |
| 2011-09-28 | $38.76 | $104.30 | 663,700 | — | — |
| 2011-09-27 | $40.55 | $109.11 | 758,000 | — | — |
| 2011-09-26 | $39.37 | $105.94 | 924,000 | — | — |
| 2011-09-23 | $38.91 | $104.70 | 909,400 | — | — |
| 2011-09-22 | $38.99 | $104.91 | 1,045,500 | — | — |
| 2011-09-21 | $40.72 | $109.57 | 832,000 | — | — |
| 2011-09-20 | $43.29 | $116.48 | 448,900 | — | — |
| 2011-09-19 | $44.68 | $120.22 | 443,400 | — | — |
| 2011-09-16 | $45.33 | $121.97 | 767,400 | — | — |
| 2011-09-15 | $45.75 | $123.10 | 719,600 | — | — |
| 2011-09-14 | $45.03 | $121.17 | 625,300 | — | — |
| 2011-09-13 | $43.99 | $118.37 | 576,800 | — | — |
| 2011-09-12 | $42.54 | $114.47 | 630,200 | — | — |
| 2011-09-09 | $42.75 | $115.03 | 511,400 | — | — |
| 2011-09-08 | $44.30 | $119.20 | 564,100 | — | — |
| 2011-09-07 | $45.05 | $121.22 | 631,500 | — | — |
| 2011-09-06 | $43.02 | $115.76 | 733,600 | — | — |
| 2011-09-02 | $44.35 | $119.34 | 596,400 | — | — |
| 2011-09-01 | $46.12 | $124.10 | 519,100 | — | — |
| 2011-08-31 | $47.08 | $126.68 | 671,200 | — | — |
| 2011-08-30 | $46.67 | $125.58 | 1,059,100 | — | — |
| 2011-08-29 | $45.45 | $122.30 | 810,100 | — | — |
| 2011-08-26 | $44.38 | $119.42 | 1,090,500 | — | — |
| 2011-08-25 | $42.35 | $113.96 | 621,600 | — | — |
| 2011-08-24 | $42.99 | $115.68 | 474,900 | — | — |
| 2011-08-23 | $42.06 | $113.17 | 555,300 | — | — |
| 2011-08-22 | $40.61 | $109.27 | 670,500 | — | — |
| 2011-08-19 | $40.86 | $109.95 | 974,100 | — | — |
| 2011-08-18 | $42.34 | $113.93 | 1,155,200 | — | — |
| 2011-08-17 | $45.93 | $122.81 | 981,600 | — | — |
| 2011-08-16 | $45.75 | $122.33 | 790,000 | — | — |
| 2011-08-15 | $46.93 | $125.48 | 686,600 | — | — |
| 2011-08-12 | $46.21 | $123.56 | 919,700 | — | — |
| 2011-08-11 | $45.60 | $121.93 | 1,451,600 | — | — |
| 2011-08-10 | $43.55 | $116.44 | 1,428,800 | — | — |
| 2011-08-09 | $45.05 | $120.46 | 1,339,800 | — | — |
| 2011-08-08 | $42.65 | $114.04 | 2,070,900 | — | — |
| 2011-08-05 | $48.46 | $129.57 | 1,551,400 | — | — |
| 2011-08-04 | $48.94 | $130.86 | 1,335,300 | — | — |
| 2011-08-03 | $52.15 | $139.44 | 1,500,900 | — | — |
| 2011-08-02 | $52.77 | $141.10 | 1,508,700 | — | — |
| 2011-08-01 | $55.87 | $149.39 | 923,000 | — | — |
| 2011-07-29 | $56.32 | $150.59 | 1,170,400 | — | — |
| 2011-07-28 | $57.14 | $152.78 | 950,500 | — | — |
| 2011-07-27 | $57.88 | $154.76 | 1,347,000 | — | — |
| 2011-07-26 | $57.65 | $154.15 | 702,900 | — | — |
| 2011-07-25 | $58.58 | $156.63 | 382,300 | — | — |
| 2011-07-22 | $58.63 | $156.77 | 281,700 | — | — |
| 2011-07-21 | $58.75 | $157.09 | 501,700 | — | — |
| 2011-07-20 | $58.05 | $155.21 | 471,300 | — | — |
| 2011-07-19 | $57.56 | $153.90 | 378,900 | — | — |
| 2011-07-18 | $56.63 | $151.42 | 368,400 | — | — |
| 2011-07-15 | $57.02 | $152.46 | 488,100 | — | — |
| 2011-07-14 | $56.61 | $151.36 | 422,000 | — | — |
| 2011-07-13 | $56.82 | $151.93 | 271,700 | — | — |
| 2011-07-12 | $56.57 | $151.26 | 538,900 | — | — |
| 2011-07-11 | $57.54 | $153.85 | 575,100 | — | — |
| 2011-07-08 | $58.08 | $155.29 | 661,000 | — | — |
| 2011-07-07 | $59.35 | $158.69 | 551,900 | — | — |
| 2011-07-06 | $57.95 | $154.95 | 562,200 | — | — |
| 2011-07-05 | $57.70 | $154.28 | 489,500 | — | — |
| 2011-07-01 | $58.60 | $156.69 | 899,200 | — | — |
| 2011-06-30 | $56.85 | $152.01 | 780,700 | — | — |
| 2011-06-29 | $55.00 | $147.06 | 598,400 | — | — |
| 2011-06-28 | $54.48 | $145.67 | 402,400 | — | — |
| 2011-06-27 | $53.20 | $142.25 | 471,500 | — | — |
| 2011-06-24 | $52.75 | $141.04 | 902,700 | — | — |
| 2011-06-23 | $53.83 | $143.93 | 523,400 | — | — |
| 2011-06-22 | $53.48 | $143.00 | 443,300 | — | — |
| 2011-06-21 | $53.95 | $144.25 | 439,500 | — | — |
| 2011-06-20 | $52.61 | $140.67 | 427,000 | — | — |
| 2011-06-17 | $51.50 | $137.70 | 603,100 | — | — |
| 2011-06-16 | $50.95 | $136.23 | 661,700 | — | — |
| 2011-06-15 | $50.82 | $135.88 | 436,800 | — | — |
| 2011-06-14 | $51.62 | $138.02 | 452,900 | — | — |
| 2011-06-13 | $50.90 | $136.10 | 379,100 | — | — |
| 2011-06-10 | $50.45 | $134.89 | 466,800 | — | — |
| 2011-06-09 | $51.28 | $137.11 | 672,300 | — | — |
| 2011-06-08 | $50.45 | $134.89 | 527,400 | — | — |
| 2011-06-07 | $50.70 | $135.56 | 515,700 | — | — |
| 2011-06-06 | $51.22 | $136.95 | 637,700 | — | — |
| 2011-06-03 | $52.09 | $139.28 | 492,000 | — | — |
| 2011-06-02 | $53.26 | $142.41 | 515,300 | — | — |
| 2011-06-01 | $52.86 | $141.34 | 456,800 | — | — |
| 2011-05-31 | $55.00 | $147.06 | 521,800 | — | — |
| 2011-05-27 | $54.45 | $145.59 | 316,500 | — | — |
| 2011-05-26 | $54.80 | $146.52 | 388,700 | — | — |
| 2011-05-25 | $54.19 | $144.89 | 447,800 | — | — |
| 2011-05-24 | $53.52 | $143.10 | 601,500 | — | — |
| 2011-05-23 | $54.16 | $144.81 | 420,600 | — | — |
| 2011-05-20 | $54.65 | $146.12 | 450,200 | — | — |
| 2011-05-19 | $55.23 | $147.67 | 367,800 | — | — |
| 2011-05-18 | $55.24 | $146.98 | 632,100 | — | — |
| 2011-05-17 | $54.36 | $144.64 | 772,800 | — | — |
| 2011-05-16 | $54.60 | $145.28 | 1,117,600 | — | — |
| 2011-05-13 | $55.05 | $146.47 | 1,896,400 | — | — |
| 2011-05-12 | $53.49 | $142.32 | 1,119,300 | — | — |
| 2011-05-11 | $53.35 | $141.95 | 907,000 | — | — |
| 2011-05-10 | $53.63 | $142.70 | 562,100 | — | — |
| 2011-05-09 | $52.95 | $140.89 | 599,400 | — | — |
| 2011-05-06 | $52.53 | $139.77 | 670,300 | — | — |
| 2011-05-05 | $52.58 | $139.90 | 561,800 | — | — |
| 2011-05-04 | $52.51 | $139.72 | 817,700 | — | — |
| 2011-05-03 | $53.39 | $142.06 | 616,900 | — | — |
| 2011-05-02 | $53.62 | $142.67 | 671,700 | — | — |
| 2011-04-29 | $53.50 | $142.35 | 623,000 | — | — |
| 2011-04-28 | $54.05 | $143.81 | 1,094,200 | — | — |
| 2011-04-27 | $53.60 | $142.62 | 769,800 | — | — |
| 2011-04-26 | $52.96 | $140.91 | 2,100,000 | — | — |
| 2011-04-25 | $50.46 | $134.26 | 868,000 | — | — |
| 2011-04-21 | $51.13 | $136.04 | 499,600 | — | — |
| 2011-04-20 | $50.59 | $134.61 | 631,900 | — | — |
| 2011-04-19 | $49.89 | $132.74 | 640,100 | — | — |
| 2011-04-18 | $49.59 | $131.95 | 620,200 | — | — |
| 2011-04-15 | $50.96 | $135.59 | 509,800 | — | — |
| 2011-04-14 | $50.14 | $133.41 | 530,900 | — | — |
| 2011-04-13 | $50.19 | $133.54 | 721,900 | — | — |
| 2011-04-12 | $50.60 | $134.63 | 963,200 | — | — |
| 2011-04-11 | $49.97 | $132.96 | 606,500 | — | — |
| 2011-04-08 | $49.72 | $132.29 | 658,400 | — | — |
| 2011-04-07 | $50.89 | $135.41 | 519,500 | — | — |
| 2011-04-06 | $51.29 | $136.47 | 823,900 | — | — |
| 2011-04-05 | $51.12 | $136.02 | 1,074,600 | — | — |
| 2011-04-04 | $50.42 | $134.15 | 510,500 | — | — |
| 2011-04-01 | $50.66 | $134.79 | 853,700 | — | — |
| 2011-03-31 | $50.60 | $134.63 | 849,800 | — | — |
| 2011-03-30 | $50.18 | $133.52 | 681,200 | — | — |
| 2011-03-29 | $49.85 | $132.64 | 528,200 | — | — |
| 2011-03-28 | $49.35 | $131.31 | 374,200 | — | — |
| 2011-03-25 | $49.65 | $132.11 | 387,400 | — | — |
| 2011-03-24 | $49.17 | $130.83 | 504,100 | — | — |
| 2011-03-23 | $48.83 | $129.92 | 335,600 | — | — |
| 2011-03-22 | $48.72 | $129.63 | 358,100 | — | — |
| 2011-03-21 | $49.40 | $131.44 | 480,100 | — | — |
| 2011-03-18 | $47.81 | $127.21 | 616,200 | — | — |
| 2011-03-17 | $47.21 | $125.61 | 762,600 | — | — |
| 2011-03-16 | $47.17 | $125.51 | 819,300 | — | — |
| 2011-03-15 | $47.83 | $127.26 | 1,065,700 | — | — |
| 2011-03-14 | $47.20 | $125.59 | 554,900 | — | — |
| 2011-03-11 | $47.85 | $127.32 | 324,000 | — | — |
| 2011-03-10 | $47.48 | $126.33 | 610,200 | — | — |
| 2011-03-09 | $48.36 | $128.67 | 564,700 | — | — |
| 2011-03-08 | $48.46 | $128.94 | 467,800 | — | — |
| 2011-03-07 | $47.03 | $125.13 | 938,600 | — | — |
| 2011-03-04 | $48.06 | $127.88 | 528,200 | — | — |
| 2011-03-03 | $48.68 | $129.52 | 556,100 | — | — |
| 2011-03-02 | $46.86 | $124.68 | 460,000 | — | — |
| 2011-03-01 | $46.50 | $123.72 | 609,600 | — | — |
| 2011-02-28 | $47.83 | $127.26 | 523,200 | — | — |
| 2011-02-25 | $47.47 | $126.31 | 368,100 | — | — |
| 2011-02-24 | $46.85 | $124.66 | 829,800 | — | — |
| 2011-02-23 | $46.87 | $124.71 | 911,000 | — | — |
| 2011-02-22 | $47.85 | $127.32 | 395,500 | — | — |
| 2011-02-18 | $49.41 | $131.47 | 596,700 | — | — |
| 2011-02-17 | $49.48 | $131.65 | 541,200 | — | — |
| 2011-02-16 | $49.25 | $130.32 | 772,500 | — | — |
| 2011-02-15 | $48.42 | $128.13 | 596,300 | — | — |
| 2011-02-14 | $48.97 | $129.58 | 646,900 | — | — |
| 2011-02-11 | $49.31 | $130.48 | 887,800 | — | — |
| 2011-02-10 | $49.81 | $131.80 | 659,200 | — | — |
| 2011-02-09 | $49.33 | $130.53 | 572,500 | — | — |
| 2011-02-08 | $49.80 | $131.78 | 642,700 | — | — |
| 2011-02-07 | $50.04 | $132.41 | 610,000 | — | — |
| 2011-02-04 | $50.39 | $133.34 | 680,700 | — | — |
| 2011-02-03 | $50.74 | $134.27 | 1,094,100 | — | — |
| 2011-02-02 | $48.74 | $128.97 | 866,000 | — | — |
| 2011-02-01 | $49.49 | $130.96 | 809,300 | — | — |
| 2011-01-31 | $48.08 | $127.23 | 743,600 | — | — |
| 2011-01-28 | $47.73 | $126.30 | 747,400 | — | — |
| 2011-01-27 | $49.42 | $130.77 | 1,048,400 | — | — |
| 2011-01-26 | $49.46 | $130.88 | 609,100 | — | — |
| 2011-01-25 | $48.92 | $129.45 | 478,000 | — | — |
| 2011-01-24 | $49.63 | $131.33 | 701,600 | — | — |
| 2011-01-21 | $49.49 | $130.96 | 345,400 | — | — |
| 2011-01-20 | $49.74 | $131.62 | 583,300 | — | — |
| 2011-01-19 | $50.53 | $133.71 | 686,800 | — | — |
| 2011-01-18 | $50.99 | $134.93 | 318,000 | — | — |
| 2011-01-14 | $51.43 | $136.09 | 343,900 | — | — |
| 2011-01-13 | $51.51 | $136.30 | 406,400 | — | — |
| 2011-01-12 | $51.78 | $137.02 | 515,400 | — | — |
| 2011-01-11 | $51.55 | $136.41 | 400,700 | — | — |
| 2011-01-10 | $52.45 | $138.79 | 613,500 | — | — |
| 2011-01-07 | $51.91 | $137.36 | 477,000 | — | — |
| 2011-01-06 | $52.15 | $138.00 | 448,600 | — | — |
| 2011-01-05 | $51.98 | $137.55 | 530,700 | — | — |
| 2011-01-04 | $51.95 | $137.47 | 573,500 | — | — |
| 2011-01-03 | $52.57 | $139.11 | 469,600 | — | — |