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
- 1991-04-02 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 | $55.43 | $55.43 | 499,000 | — | — |
| 2011-12-29 | $56.30 | $56.30 | 583,300 | — | — |
| 2011-12-28 | $55.35 | $55.35 | 458,100 | — | — |
| 2011-12-27 | $55.79 | $55.79 | 446,200 | — | — |
| 2011-12-23 | $55.57 | $55.57 | 683,900 | — | — |
| 2011-12-22 | $53.96 | $53.96 | 427,300 | — | — |
| 2011-12-21 | $54.42 | $54.42 | 975,900 | — | — |
| 2011-12-20 | $55.03 | $55.03 | 1,393,400 | — | — |
| 2011-12-19 | $53.20 | $53.20 | 1,329,000 | — | — |
| 2011-12-16 | $53.00 | $53.00 | 13,646,100 | — | — |
| 2011-12-15 | $51.95 | $51.95 | 761,900 | — | — |
| 2011-12-14 | $51.77 | $51.77 | 836,000 | — | — |
| 2011-12-13 | $51.63 | $51.63 | 1,004,400 | — | — |
| 2011-12-12 | $53.04 | $53.04 | 979,000 | — | — |
| 2011-12-09 | $53.38 | $53.38 | 994,100 | — | — |
| 2011-12-08 | $51.39 | $51.39 | 1,140,700 | — | — |
| 2011-12-07 | $53.19 | $53.19 | 1,340,500 | — | — |
| 2011-12-06 | $54.44 | $54.44 | 1,249,800 | — | — |
| 2011-12-05 | $55.06 | $55.06 | 2,057,100 | — | — |
| 2011-12-02 | $58.28 | $58.28 | 666,100 | — | — |
| 2011-12-01 | $60.21 | $60.21 | 761,700 | — | — |
| 2011-11-30 | $59.42 | $59.42 | 981,500 | — | — |
| 2011-11-29 | $55.79 | $55.79 | 963,100 | — | — |
| 2011-11-28 | $57.36 | $57.36 | 968,500 | — | — |
| 2011-11-25 | $53.78 | $53.78 | 331,100 | — | — |
| 2011-11-23 | $55.09 | $55.09 | 859,800 | — | — |
| 2011-11-22 | $56.73 | $56.73 | 1,287,600 | — | — |
| 2011-11-21 | $55.00 | $55.00 | 4,301,200 | — | — |
| 2011-11-18 | $49.81 | $49.81 | 1,603,300 | — | — |
| 2011-11-17 | $51.13 | $51.13 | 815,600 | — | — |
| 2011-11-16 | $50.74 | $50.74 | 945,500 | — | — |
| 2011-11-15 | $52.94 | $52.94 | 573,800 | — | — |
| 2011-11-14 | $53.99 | $53.99 | 588,700 | — | — |
| 2011-11-11 | $52.93 | $52.93 | 705,700 | — | — |
| 2011-11-10 | $53.46 | $53.46 | 1,203,700 | — | — |
| 2011-11-09 | $54.06 | $54.06 | 432,100 | — | — |
| 2011-11-08 | $54.83 | $54.83 | 425,200 | — | — |
| 2011-11-07 | $54.59 | $54.59 | 442,800 | — | — |
| 2011-11-04 | $56.42 | $56.42 | 1,062,800 | — | — |
| 2011-11-03 | $54.88 | $54.88 | 473,200 | — | — |
| 2011-11-02 | $55.71 | $55.71 | 838,200 | — | — |
| 2011-11-01 | $54.96 | $54.96 | 921,300 | — | — |
| 2011-10-31 | $55.30 | $55.30 | 638,400 | — | — |
| 2011-10-28 | $55.66 | $55.66 | 789,900 | — | — |
| 2011-10-27 | $56.43 | $56.43 | 1,531,500 | — | — |
| 2011-10-26 | $57.67 | $57.67 | 975,900 | — | — |
| 2011-10-25 | $57.09 | $57.09 | 1,341,700 | — | — |
| 2011-10-24 | $60.73 | $60.73 | 1,208,800 | — | — |
| 2011-10-21 | $62.17 | $62.17 | 1,782,800 | — | — |
| 2011-10-20 | $60.82 | $60.82 | 1,064,100 | — | — |
| 2011-10-19 | $60.10 | $60.10 | 1,677,400 | — | — |
| 2011-10-18 | $60.49 | $60.49 | 4,916,700 | — | — |
| 2011-10-17 | $64.63 | $64.63 | 961,400 | — | — |
| 2011-10-14 | $63.95 | $63.95 | 494,200 | — | — |
| 2011-10-13 | $65.10 | $65.10 | 862,900 | — | — |
| 2011-10-12 | $63.00 | $63.00 | 805,100 | — | — |
| 2011-10-11 | $64.35 | $64.35 | 459,900 | — | — |
| 2011-10-10 | $66.00 | $66.00 | 819,500 | — | — |
| 2011-10-07 | $63.02 | $63.02 | 757,300 | — | — |
| 2011-10-06 | $64.73 | $64.73 | 1,244,500 | — | — |
| 2011-10-05 | $59.18 | $59.18 | 2,832,900 | — | — |
| 2011-10-04 | $57.55 | $57.55 | 1,289,500 | — | — |
| 2011-10-03 | $55.43 | $55.43 | 930,500 | — | — |
| 2011-09-30 | $58.20 | $58.20 | 897,600 | — | — |
| 2011-09-29 | $59.94 | $59.94 | 647,000 | — | — |
| 2011-09-28 | $61.09 | $61.09 | 784,200 | — | — |
| 2011-09-27 | $63.09 | $63.09 | 641,500 | — | — |
| 2011-09-26 | $64.26 | $64.26 | 928,800 | — | — |
| 2011-09-23 | $66.19 | $66.19 | 598,500 | — | — |
| 2011-09-22 | $66.43 | $66.43 | 2,219,900 | — | — |
| 2011-09-21 | $70.28 | $70.28 | 4,927,700 | — | — |
| 2011-09-20 | $64.35 | $64.35 | 1,146,100 | — | — |
| 2011-09-19 | $64.92 | $64.92 | 1,895,400 | — | — |
| 2011-09-16 | $60.20 | $60.20 | 1,360,800 | — | — |
| 2011-09-15 | $62.03 | $62.03 | 1,681,600 | — | — |
| 2011-09-14 | $63.51 | $63.51 | 1,269,800 | — | — |
| 2011-09-13 | $65.64 | $65.64 | 1,421,800 | — | — |
| 2011-09-12 | $65.55 | $65.55 | 1,273,600 | — | — |
| 2011-09-09 | $65.62 | $65.62 | 2,172,000 | — | — |
| 2011-09-08 | $72.19 | $72.19 | 2,065,200 | — | — |
| 2011-09-07 | $71.27 | $71.27 | 2,038,200 | — | — |
| 2011-09-06 | $68.55 | $68.55 | 2,054,600 | — | — |
| 2011-09-02 | $64.78 | $64.78 | 4,892,700 | — | — |
| 2011-09-01 | $59.46 | $59.46 | 750,900 | — | — |
| 2011-08-31 | $59.03 | $59.03 | 1,767,700 | — | — |
| 2011-08-30 | $59.46 | $59.46 | 1,150,200 | — | — |
| 2011-08-29 | $58.62 | $58.62 | 971,900 | — | — |
| 2011-08-26 | $55.81 | $55.81 | 1,413,500 | — | — |
| 2011-08-25 | $56.29 | $56.29 | 734,600 | — | — |
| 2011-08-24 | $56.80 | $56.80 | 756,100 | — | — |
| 2011-08-23 | $57.50 | $57.50 | 1,158,000 | — | — |
| 2011-08-22 | $53.41 | $53.41 | 1,125,300 | — | — |
| 2011-08-19 | $54.37 | $54.37 | 1,597,900 | — | — |
| 2011-08-18 | $53.20 | $53.20 | 1,353,700 | — | — |
| 2011-08-17 | $55.92 | $55.92 | 2,967,400 | — | — |
| 2011-08-16 | $57.42 | $57.42 | 1,205,300 | — | — |
| 2011-08-15 | $58.17 | $58.17 | 1,079,400 | — | — |
| 2011-08-12 | $54.18 | $54.18 | 1,556,300 | — | — |
| 2011-08-11 | $50.12 | $50.12 | 1,163,900 | — | — |
| 2011-08-10 | $47.10 | $47.10 | 1,171,000 | — | — |
| 2011-08-09 | $48.24 | $48.24 | 1,303,000 | — | — |
| 2011-08-08 | $44.96 | $44.96 | 1,878,200 | — | — |
| 2011-08-05 | $46.81 | $46.81 | 994,100 | — | — |
| 2011-08-04 | $47.72 | $47.72 | 1,979,000 | — | — |
| 2011-08-03 | $51.96 | $51.96 | 976,600 | — | — |
| 2011-08-02 | $52.30 | $52.30 | 1,019,600 | — | — |
| 2011-08-01 | $52.66 | $52.66 | 896,100 | — | — |
| 2011-07-29 | $53.06 | $53.06 | 937,400 | — | — |
| 2011-07-28 | $52.63 | $52.63 | 1,147,500 | — | — |
| 2011-07-27 | $52.65 | $52.65 | 1,110,800 | — | — |
| 2011-07-26 | $53.52 | $53.52 | 832,300 | — | — |
| 2011-07-25 | $55.65 | $55.65 | 623,200 | — | — |
| 2011-07-22 | $57.47 | $57.47 | 393,200 | — | — |
| 2011-07-21 | $57.42 | $57.42 | 952,000 | — | — |
| 2011-07-20 | $58.41 | $58.41 | 435,200 | — | — |
| 2011-07-19 | $59.16 | $59.16 | 1,135,100 | — | — |
| 2011-07-18 | $55.80 | $55.80 | 555,900 | — | — |
| 2011-07-15 | $55.59 | $55.59 | 561,600 | — | — |
| 2011-07-14 | $56.14 | $56.14 | 537,200 | — | — |
| 2011-07-13 | $56.59 | $56.59 | 585,000 | — | — |
| 2011-07-12 | $57.15 | $57.15 | 592,100 | — | — |
| 2011-07-11 | $57.56 | $57.56 | 525,600 | — | — |
| 2011-07-08 | $59.64 | $59.64 | 512,400 | — | — |
| 2011-07-07 | $60.71 | $60.71 | 551,000 | — | — |
| 2011-07-06 | $59.58 | $59.58 | 880,900 | — | — |
| 2011-07-05 | $59.75 | $59.75 | 729,900 | — | — |
| 2011-07-01 | $57.75 | $57.75 | 633,500 | — | — |
| 2011-06-30 | $56.71 | $56.71 | 796,800 | — | — |
| 2011-06-29 | $55.63 | $55.63 | 628,000 | — | — |
| 2011-06-28 | $55.10 | $55.10 | 601,100 | — | — |
| 2011-06-27 | $53.06 | $53.06 | 435,300 | — | — |
| 2011-06-24 | $52.89 | $52.89 | 1,238,300 | — | — |
| 2011-06-23 | $53.25 | $53.25 | 672,000 | — | — |
| 2011-06-22 | $52.82 | $52.82 | 520,600 | — | — |
| 2011-06-21 | $53.00 | $53.00 | 1,311,100 | — | — |
| 2011-06-20 | $53.21 | $53.21 | 1,683,100 | — | — |
| 2011-06-17 | $54.02 | $54.02 | 1,900,600 | — | — |
| 2011-06-16 | $56.72 | $56.72 | 1,057,000 | — | — |
| 2011-06-15 | $57.82 | $57.82 | 1,950,700 | — | — |
| 2011-06-14 | $55.03 | $55.03 | 935,500 | — | — |
| 2011-06-13 | $53.93 | $53.93 | 612,200 | — | — |
| 2011-06-10 | $54.58 | $54.58 | 1,445,800 | — | — |
| 2011-06-09 | $55.77 | $55.77 | 1,242,900 | — | — |
| 2011-06-08 | $56.76 | $56.76 | 447,200 | — | — |
| 2011-06-07 | $58.31 | $58.31 | 492,500 | — | — |
| 2011-06-06 | $56.35 | $56.35 | 443,000 | — | — |
| 2011-06-03 | $58.04 | $58.04 | 437,100 | — | — |
| 2011-06-02 | $59.06 | $59.06 | 528,700 | — | — |
| 2011-06-01 | $57.95 | $57.95 | 610,000 | — | — |
| 2011-05-31 | $60.02 | $60.02 | 2,231,000 | — | — |
| 2011-05-27 | $58.27 | $58.27 | 611,000 | — | — |
| 2011-05-26 | $58.65 | $58.65 | 632,400 | — | — |
| 2011-05-25 | $58.30 | $58.30 | 812,600 | — | — |
| 2011-05-24 | $57.03 | $57.03 | 921,700 | — | — |
| 2011-05-23 | $55.40 | $55.40 | 816,900 | — | — |
| 2011-05-20 | $56.91 | $56.91 | 863,500 | — | — |
| 2011-05-19 | $54.84 | $54.84 | 996,400 | — | — |
| 2011-05-18 | $55.64 | $55.64 | 650,900 | — | — |
| 2011-05-17 | $53.52 | $53.52 | 758,000 | — | — |
| 2011-05-16 | $53.20 | $53.20 | 940,600 | — | — |
| 2011-05-13 | $53.03 | $53.03 | 780,300 | — | — |
| 2011-05-12 | $52.68 | $52.68 | 407,000 | — | — |
| 2011-05-11 | $52.12 | $52.12 | 727,400 | — | — |
| 2011-05-10 | $52.38 | $52.38 | 713,000 | — | — |
| 2011-05-09 | $52.04 | $52.04 | 756,500 | — | — |
| 2011-05-06 | $50.25 | $50.25 | 1,132,300 | — | — |
| 2011-05-05 | $47.05 | $47.05 | 1,100,000 | — | — |
| 2011-05-04 | $48.00 | $48.00 | 2,000,500 | — | — |
| 2011-05-03 | $51.11 | $51.11 | 2,203,700 | — | — |
| 2011-05-02 | $53.71 | $53.71 | 2,578,200 | — | — |
| 2011-04-29 | $51.04 | $51.04 | 8,270,100 | — | — |
| 2011-04-28 | $64.61 | $64.61 | 10,900,000 | — | — |
| 2011-04-27 | $67.05 | $67.05 | 9,611,500 | — | — |
| 2011-04-26 | $52.14 | $52.14 | 1,398,200 | — | — |
| 2011-04-25 | $49.86 | $49.86 | 525,700 | — | — |
| 2011-04-21 | $49.75 | $49.75 | 634,900 | — | — |
| 2011-04-20 | $49.69 | $49.69 | 757,900 | — | — |
| 2011-04-19 | $47.80 | $47.80 | 1,046,000 | — | — |
| 2011-04-18 | $48.65 | $48.65 | 1,788,500 | — | — |
| 2011-04-15 | $45.84 | $45.84 | 600,600 | — | — |
| 2011-04-14 | $44.84 | $44.84 | 630,600 | — | — |
| 2011-04-13 | $44.74 | $44.74 | 1,159,300 | — | — |
| 2011-04-12 | $42.85 | $42.85 | 573,300 | — | — |
| 2011-04-11 | $43.91 | $43.91 | 877,300 | — | — |
| 2011-04-08 | $42.70 | $42.70 | 1,109,400 | — | — |
| 2011-04-07 | $43.60 | $43.60 | 1,574,900 | — | — |
| 2011-04-06 | $44.97 | $44.97 | 685,700 | — | — |
| 2011-04-05 | $46.15 | $46.15 | 834,300 | — | — |
| 2011-04-04 | $45.43 | $45.43 | 587,200 | — | — |
| 2011-04-01 | $45.26 | $45.26 | 609,300 | — | — |
| 2011-03-31 | $44.94 | $44.94 | 425,900 | — | — |
| 2011-03-30 | $44.68 | $44.68 | 829,500 | — | — |
| 2011-03-29 | $43.47 | $43.47 | 676,200 | — | — |
| 2011-03-28 | $41.74 | $41.74 | 476,500 | — | — |
| 2011-03-25 | $41.34 | $41.34 | 485,300 | — | — |
| 2011-03-24 | $41.10 | $41.10 | 425,600 | — | — |
| 2011-03-23 | $39.49 | $39.49 | 284,400 | — | — |
| 2011-03-22 | $39.95 | $39.95 | 382,700 | — | — |
| 2011-03-21 | $39.92 | $39.92 | 400,200 | — | — |
| 2011-03-18 | $38.81 | $38.81 | 714,900 | — | — |
| 2011-03-17 | $38.83 | $38.83 | 235,500 | — | — |
| 2011-03-16 | $38.51 | $38.51 | 348,700 | — | — |
| 2011-03-15 | $38.52 | $38.52 | 320,400 | — | — |
| 2011-03-14 | $38.96 | $38.96 | 492,300 | — | — |
| 2011-03-11 | $38.68 | $38.68 | 554,000 | — | — |
| 2011-03-10 | $39.30 | $39.30 | 450,600 | — | — |
| 2011-03-09 | $39.84 | $39.84 | 990,900 | — | — |
| 2011-03-08 | $38.79 | $38.79 | 640,800 | — | — |
| 2011-03-07 | $38.05 | $38.05 | 540,100 | — | — |
| 2011-03-04 | $38.00 | $38.00 | 292,300 | — | — |
| 2011-03-03 | $37.49 | $37.49 | 285,900 | — | — |
| 2011-03-02 | $36.32 | $36.32 | 230,100 | — | — |
| 2011-03-01 | $36.19 | $36.19 | 344,700 | — | — |
| 2011-02-28 | $36.27 | $36.27 | 551,600 | — | — |
| 2011-02-25 | $37.00 | $37.00 | 340,100 | — | — |
| 2011-02-24 | $35.95 | $35.95 | 487,300 | — | — |
| 2011-02-23 | $34.78 | $34.78 | 891,400 | — | — |
| 2011-02-22 | $36.61 | $36.61 | 600,000 | — | — |
| 2011-02-18 | $37.48 | $37.48 | 520,700 | — | — |
| 2011-02-17 | $37.67 | $37.67 | 734,300 | — | — |
| 2011-02-16 | $37.70 | $37.70 | 472,700 | — | — |
| 2011-02-15 | $37.11 | $37.11 | 455,000 | — | — |
| 2011-02-14 | $37.71 | $37.71 | 2,605,300 | — | — |
| 2011-02-11 | $35.31 | $35.31 | 1,035,500 | — | — |
| 2011-02-10 | $36.49 | $36.49 | 672,900 | — | — |
| 2011-02-09 | $34.45 | $34.45 | 498,300 | — | — |
| 2011-02-08 | $34.95 | $34.95 | 343,000 | — | — |
| 2011-02-07 | $34.40 | $34.40 | 192,600 | — | — |
| 2011-02-04 | $34.47 | $34.47 | 267,700 | — | — |
| 2011-02-03 | $34.71 | $34.71 | 308,600 | — | — |
| 2011-02-02 | $34.57 | $34.57 | 375,100 | — | — |
| 2011-02-01 | $33.70 | $33.70 | 497,400 | — | — |
| 2011-01-31 | $33.68 | $33.68 | 257,700 | — | — |
| 2011-01-28 | $33.45 | $33.45 | 361,200 | — | — |
| 2011-01-27 | $34.87 | $34.87 | 520,600 | — | — |
| 2011-01-26 | $34.47 | $34.47 | 407,600 | — | — |
| 2011-01-25 | $33.67 | $33.67 | 282,800 | — | — |
| 2011-01-24 | $33.37 | $33.37 | 401,100 | — | — |
| 2011-01-21 | $33.28 | $33.28 | 274,400 | — | — |
| 2011-01-20 | $33.82 | $33.82 | 502,900 | — | — |
| 2011-01-19 | $33.30 | $33.30 | 1,072,400 | — | — |
| 2011-01-18 | $35.43 | $35.43 | 613,900 | — | — |
| 2011-01-14 | $34.50 | $34.50 | 602,400 | — | — |
| 2011-01-13 | $32.82 | $32.82 | 366,400 | — | — |
| 2011-01-12 | $32.61 | $32.61 | 680,000 | — | — |
| 2011-01-11 | $33.15 | $33.15 | 353,600 | — | — |
| 2011-01-10 | $33.15 | $33.15 | 410,000 | — | — |
| 2011-01-07 | $34.10 | $34.10 | 349,800 | — | — |
| 2011-01-06 | $34.31 | $34.31 | 476,100 | — | — |
| 2011-01-05 | $33.29 | $33.29 | 342,000 | — | — |
| 2011-01-04 | $33.26 | $33.26 | 305,600 | — | — |
| 2011-01-03 | $33.82 | $33.82 | 411,800 | — | — |