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
- 2002-11-22 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 | $40.48 | $54.29 | 42,500 | — | — |
| 2011-12-29 | $40.66 | $54.53 | 22,500 | — | — |
| 2011-12-28 | $40.78 | $54.69 | 20,100 | — | — |
| 2011-12-27 | $41.48 | $55.63 | 18,800 | — | — |
| 2011-12-23 | $41.33 | $55.43 | 14,200 | — | — |
| 2011-12-22 | $41.31 | $55.40 | 22,700 | — | — |
| 2011-12-21 | $41.24 | $55.31 | 26,900 | — | — |
| 2011-12-20 | $40.76 | $54.67 | 39,100 | — | — |
| 2011-12-19 | $39.05 | $52.37 | 28,100 | — | — |
| 2011-12-16 | $39.61 | $53.12 | 123,900 | — | — |
| 2011-12-15 | $39.89 | $53.50 | 26,300 | — | — |
| 2011-12-14 | $39.29 | $52.70 | 50,000 | — | — |
| 2011-12-13 | $39.43 | $52.88 | 27,000 | — | — |
| 2011-12-12 | $40.21 | $53.93 | 29,600 | — | — |
| 2011-12-09 | $40.75 | $54.65 | 34,500 | — | — |
| 2011-12-08 | $39.71 | $53.26 | 31,400 | — | — |
| 2011-12-07 | $41.08 | $55.10 | 34,600 | — | — |
| 2011-12-06 | $40.89 | $54.84 | 36,800 | — | — |
| 2011-12-05 | $40.51 | $54.33 | 67,200 | — | — |
| 2011-12-02 | $40.67 | $54.55 | 31,700 | — | — |
| 2011-12-01 | $41.10 | $55.12 | 42,700 | — | — |
| 2011-11-30 | $41.84 | $56.12 | 106,700 | — | — |
| 2011-11-29 | $39.76 | $53.33 | 19,500 | — | — |
| 2011-11-28 | $40.18 | $53.22 | 55,900 | — | — |
| 2011-11-25 | $38.81 | $51.40 | 25,700 | — | — |
| 2011-11-23 | $39.39 | $52.17 | 34,600 | — | — |
| 2011-11-22 | $39.97 | $52.94 | 22,000 | — | — |
| 2011-11-21 | $40.38 | $53.48 | 19,600 | — | — |
| 2011-11-18 | $41.60 | $55.10 | 27,700 | — | — |
| 2011-11-17 | $41.12 | $54.46 | 25,200 | — | — |
| 2011-11-16 | $41.74 | $55.28 | 32,800 | — | — |
| 2011-11-15 | $42.28 | $56.00 | 31,000 | — | — |
| 2011-11-14 | $41.59 | $55.09 | 27,300 | — | — |
| 2011-11-11 | $42.44 | $56.21 | 27,500 | — | — |
| 2011-11-10 | $41.85 | $55.43 | 26,100 | — | — |
| 2011-11-09 | $41.34 | $54.75 | 44,700 | — | — |
| 2011-11-08 | $43.39 | $57.47 | 50,700 | — | — |
| 2011-11-07 | $42.59 | $56.41 | 18,700 | — | — |
| 2011-11-04 | $42.25 | $55.96 | 29,600 | — | — |
| 2011-11-03 | $42.93 | $56.86 | 51,500 | — | — |
| 2011-11-02 | $41.88 | $55.47 | 29,000 | — | — |
| 2011-11-01 | $40.75 | $53.97 | 51,400 | — | — |
| 2011-10-31 | $42.62 | $56.45 | 32,700 | — | — |
| 2011-10-28 | $43.54 | $57.67 | 35,700 | — | — |
| 2011-10-27 | $44.01 | $58.29 | 89,100 | — | — |
| 2011-10-26 | $42.93 | $56.86 | 29,500 | — | — |
| 2011-10-25 | $41.75 | $55.30 | 48,700 | — | — |
| 2011-10-24 | $42.91 | $56.83 | 37,900 | — | — |
| 2011-10-21 | $42.35 | $56.09 | 53,200 | — | — |
| 2011-10-20 | $40.94 | $54.23 | 12,900 | — | — |
| 2011-10-19 | $40.43 | $53.55 | 32,300 | — | — |
| 2011-10-18 | $40.41 | $53.52 | 54,500 | — | — |
| 2011-10-17 | $39.33 | $52.09 | 29,100 | — | — |
| 2011-10-14 | $40.13 | $53.15 | 31,600 | — | — |
| 2011-10-13 | $39.96 | $52.93 | 34,000 | — | — |
| 2011-10-12 | $40.38 | $53.48 | 28,500 | — | — |
| 2011-10-11 | $39.80 | $52.72 | 43,000 | — | — |
| 2011-10-10 | $39.69 | $52.57 | 50,900 | — | — |
| 2011-10-07 | $38.68 | $51.23 | 45,400 | — | — |
| 2011-10-06 | $40.58 | $53.75 | 45,600 | — | — |
| 2011-10-05 | $40.38 | $53.48 | 52,200 | — | — |
| 2011-10-04 | $39.85 | $52.78 | 90,800 | — | — |
| 2011-10-03 | $36.78 | $48.72 | 72,100 | — | — |
| 2011-09-30 | $37.83 | $50.11 | 114,800 | — | — |
| 2011-09-29 | $38.21 | $50.61 | 72,600 | — | — |
| 2011-09-28 | $36.94 | $48.93 | 65,300 | — | — |
| 2011-09-27 | $38.48 | $50.97 | 51,100 | — | — |
| 2011-09-26 | $37.87 | $50.16 | 32,300 | — | — |
| 2011-09-23 | $37.05 | $49.07 | 69,500 | — | — |
| 2011-09-22 | $37.01 | $49.02 | 81,000 | — | — |
| 2011-09-21 | $36.25 | $48.01 | 54,000 | — | — |
| 2011-09-20 | $37.44 | $49.59 | 51,500 | — | — |
| 2011-09-19 | $37.11 | $49.15 | 33,600 | — | — |
| 2011-09-16 | $37.76 | $50.01 | 75,400 | — | — |
| 2011-09-15 | $37.58 | $49.77 | 41,800 | — | — |
| 2011-09-14 | $37.50 | $49.67 | 35,700 | — | — |
| 2011-09-13 | $36.81 | $48.75 | 41,800 | — | — |
| 2011-09-12 | $36.65 | $48.54 | 33,400 | — | — |
| 2011-09-09 | $36.33 | $48.12 | 58,600 | — | — |
| 2011-09-08 | $37.10 | $49.14 | 27,600 | — | — |
| 2011-09-07 | $37.85 | $50.13 | 36,600 | — | — |
| 2011-09-06 | $36.68 | $48.58 | 43,700 | — | — |
| 2011-09-02 | $36.80 | $48.74 | 40,300 | — | — |
| 2011-09-01 | $38.26 | $50.68 | 51,200 | — | — |
| 2011-08-31 | $39.00 | $51.66 | 49,700 | — | — |
| 2011-08-30 | $39.35 | $52.12 | 50,200 | — | — |
| 2011-08-29 | $39.41 | $51.54 | 41,500 | — | — |
| 2011-08-26 | $37.20 | $48.65 | 30,600 | — | — |
| 2011-08-25 | $37.21 | $48.66 | 32,000 | — | — |
| 2011-08-24 | $38.64 | $50.53 | 32,300 | — | — |
| 2011-08-23 | $38.42 | $50.24 | 51,100 | — | — |
| 2011-08-22 | $37.25 | $48.71 | 30,100 | — | — |
| 2011-08-19 | $37.59 | $49.16 | 34,500 | — | — |
| 2011-08-18 | $38.11 | $49.84 | 56,700 | — | — |
| 2011-08-17 | $39.33 | $51.43 | 29,800 | — | — |
| 2011-08-16 | $39.00 | $51.00 | 53,800 | — | — |
| 2011-08-15 | $39.58 | $51.76 | 26,000 | — | — |
| 2011-08-12 | $39.05 | $51.07 | 58,600 | — | — |
| 2011-08-11 | $39.28 | $51.37 | 118,400 | — | — |
| 2011-08-10 | $37.60 | $49.17 | 86,900 | — | — |
| 2011-08-09 | $40.15 | $52.50 | 124,900 | — | — |
| 2011-08-08 | $37.85 | $49.50 | 119,700 | — | — |
| 2011-08-05 | $39.26 | $51.34 | 83,000 | — | — |
| 2011-08-04 | $39.41 | $51.54 | 66,500 | — | — |
| 2011-08-03 | $40.40 | $52.83 | 50,900 | — | — |
| 2011-08-02 | $40.17 | $52.53 | 62,400 | — | — |
| 2011-08-01 | $40.51 | $52.97 | 46,000 | — | — |
| 2011-07-29 | $40.60 | $53.09 | 63,400 | — | — |
| 2011-07-28 | $40.30 | $52.70 | 39,500 | — | — |
| 2011-07-27 | $40.26 | $52.65 | 60,900 | — | — |
| 2011-07-26 | $40.98 | $53.59 | 46,700 | — | — |
| 2011-07-25 | $40.76 | $53.30 | 40,200 | — | — |
| 2011-07-22 | $41.41 | $54.15 | 22,500 | — | — |
| 2011-07-21 | $41.90 | $54.79 | 54,100 | — | — |
| 2011-07-20 | $41.39 | $54.13 | 19,300 | — | — |
| 2011-07-19 | $41.83 | $54.70 | 31,500 | — | — |
| 2011-07-18 | $41.28 | $53.98 | 21,700 | — | — |
| 2011-07-15 | $41.89 | $54.78 | 44,300 | — | — |
| 2011-07-14 | $41.76 | $54.61 | 40,700 | — | — |
| 2011-07-13 | $41.91 | $54.81 | 24,700 | — | — |
| 2011-07-12 | $41.69 | $54.52 | 38,000 | — | — |
| 2011-07-11 | $41.50 | $54.27 | 64,900 | — | — |
| 2011-07-08 | $42.14 | $55.11 | 60,200 | — | — |
| 2011-07-07 | $42.94 | $56.15 | 58,800 | — | — |
| 2011-07-06 | $42.67 | $55.80 | 31,500 | — | — |
| 2011-07-05 | $42.59 | $55.69 | 34,500 | — | — |
| 2011-07-01 | $42.48 | $55.55 | 41,200 | — | — |
| 2011-06-30 | $42.04 | $54.98 | 84,000 | — | — |
| 2011-06-29 | $41.57 | $54.36 | 34,600 | — | — |
| 2011-06-28 | $41.47 | $54.23 | 52,200 | — | — |
| 2011-06-27 | $41.60 | $54.40 | 26,400 | — | — |
| 2011-06-24 | $41.24 | $53.93 | 71,400 | — | — |
| 2011-06-23 | $41.53 | $54.31 | 33,100 | — | — |
| 2011-06-22 | $41.47 | $54.23 | 26,300 | — | — |
| 2011-06-21 | $42.10 | $55.05 | 29,300 | — | — |
| 2011-06-20 | $41.88 | $54.77 | 18,600 | — | — |
| 2011-06-17 | $41.79 | $54.65 | 82,000 | — | — |
| 2011-06-16 | $41.90 | $54.79 | 51,600 | — | — |
| 2011-06-15 | $41.56 | $54.35 | 63,300 | — | — |
| 2011-06-14 | $42.56 | $55.66 | 85,200 | — | — |
| 2011-06-13 | $42.25 | $55.25 | 36,400 | — | — |
| 2011-06-10 | $42.35 | $55.38 | 59,900 | — | — |
| 2011-06-09 | $42.53 | $55.62 | 28,900 | — | — |
| 2011-06-08 | $42.67 | $55.80 | 28,100 | — | — |
| 2011-06-07 | $42.98 | $56.20 | 114,100 | — | — |
| 2011-06-06 | $42.62 | $55.73 | 72,800 | — | — |
| 2011-06-03 | $43.09 | $56.35 | 31,000 | — | — |
| 2011-06-02 | $43.66 | $57.09 | 35,200 | — | — |
| 2011-06-01 | $43.44 | $56.81 | 79,000 | — | — |
| 2011-05-31 | $44.90 | $58.72 | 73,300 | — | — |
| 2011-05-27 | $45.06 | $58.92 | 25,100 | — | — |
| 2011-05-26 | $45.00 | $58.19 | 39,400 | — | — |
| 2011-05-25 | $45.12 | $58.35 | 25,000 | — | — |
| 2011-05-24 | $44.78 | $57.91 | 46,000 | — | — |
| 2011-05-23 | $44.97 | $58.15 | 36,500 | — | — |
| 2011-05-20 | $45.00 | $58.19 | 40,100 | — | — |
| 2011-05-19 | $45.11 | $58.33 | 32,000 | — | — |
| 2011-05-18 | $45.33 | $58.62 | 43,500 | — | — |
| 2011-05-17 | $45.00 | $58.19 | 35,700 | — | — |
| 2011-05-16 | $45.00 | $58.19 | 47,200 | — | — |
| 2011-05-13 | $45.07 | $58.28 | 23,000 | — | — |
| 2011-05-12 | $46.08 | $59.59 | 23,200 | — | — |
| 2011-05-11 | $45.00 | $58.19 | 43,800 | — | — |
| 2011-05-10 | $45.25 | $58.52 | 32,200 | — | — |
| 2011-05-09 | $45.19 | $58.44 | 44,000 | — | — |
| 2011-05-06 | $45.21 | $58.46 | 40,000 | — | — |
| 2011-05-05 | $45.09 | $58.31 | 79,200 | — | — |
| 2011-05-04 | $46.26 | $59.82 | 42,400 | — | — |
| 2011-05-03 | $46.62 | $60.29 | 25,000 | — | — |
| 2011-05-02 | $46.26 | $59.82 | 48,000 | — | — |
| 2011-04-29 | $46.82 | $60.55 | 28,000 | — | — |
| 2011-04-28 | $47.17 | $61.00 | 59,000 | — | — |
| 2011-04-27 | $46.32 | $59.90 | 50,000 | — | — |
| 2011-04-26 | $45.92 | $59.38 | 40,800 | — | — |
| 2011-04-25 | $46.46 | $60.08 | 23,600 | — | — |
| 2011-04-21 | $46.75 | $60.46 | 20,700 | — | — |
| 2011-04-20 | $46.95 | $60.71 | 32,100 | — | — |
| 2011-04-19 | $46.77 | $60.48 | 18,900 | — | — |
| 2011-04-18 | $47.01 | $60.79 | 26,800 | — | — |
| 2011-04-15 | $47.49 | $61.41 | 28,600 | — | — |
| 2011-04-14 | $47.15 | $60.97 | 27,900 | — | — |
| 2011-04-13 | $47.11 | $60.92 | 52,700 | — | — |
| 2011-04-12 | $46.92 | $60.68 | 30,400 | — | — |
| 2011-04-11 | $47.14 | $60.96 | 23,500 | — | — |
| 2011-04-08 | $47.12 | $60.93 | 29,900 | — | — |
| 2011-04-07 | $47.42 | $61.32 | 32,100 | — | — |
| 2011-04-06 | $47.34 | $61.22 | 26,200 | — | — |
| 2011-04-05 | $47.20 | $61.04 | 28,300 | — | — |
| 2011-04-04 | $47.25 | $61.10 | 53,900 | — | — |
| 2011-04-01 | $46.46 | $60.08 | 27,300 | — | — |
| 2011-03-31 | $46.11 | $59.63 | 31,800 | — | — |
| 2011-03-30 | $45.88 | $59.33 | 79,000 | — | — |
| 2011-03-29 | $45.30 | $58.58 | 121,500 | — | — |
| 2011-03-28 | $44.66 | $57.75 | 40,400 | — | — |
| 2011-03-25 | $44.80 | $57.93 | 38,000 | — | — |
| 2011-03-24 | $44.82 | $57.96 | 41,600 | — | — |
| 2011-03-23 | $44.94 | $58.11 | 41,300 | — | — |
| 2011-03-22 | $44.88 | $58.04 | 77,000 | — | — |
| 2011-03-21 | $45.08 | $58.30 | 84,400 | — | — |
| 2011-03-18 | $44.05 | $56.96 | 154,900 | — | — |
| 2011-03-17 | $44.71 | $57.82 | 62,900 | — | — |
| 2011-03-16 | $44.74 | $57.86 | 68,000 | — | — |
| 2011-03-15 | $45.00 | $58.19 | 51,800 | — | — |
| 2011-03-14 | $45.50 | $58.84 | 55,400 | — | — |
| 2011-03-11 | $45.81 | $59.24 | 66,200 | — | — |
| 2011-03-10 | $45.80 | $59.23 | 107,900 | — | — |
| 2011-03-09 | $47.35 | $61.23 | 20,800 | — | — |
| 2011-03-08 | $47.76 | $61.76 | 33,700 | — | — |
| 2011-03-07 | $47.07 | $60.87 | 59,100 | — | — |
| 2011-03-04 | $47.98 | $62.05 | 47,100 | — | — |
| 2011-03-03 | $48.20 | $62.33 | 39,100 | — | — |
| 2011-03-02 | $47.56 | $61.50 | 41,100 | — | — |
| 2011-03-01 | $47.90 | $61.94 | 64,900 | — | — |
| 2011-02-28 | $48.12 | $62.23 | 34,200 | — | — |
| 2011-02-25 | $48.20 | $62.33 | 24,800 | — | — |
| 2011-02-24 | $47.53 | $60.82 | 46,900 | — | — |
| 2011-02-23 | $47.30 | $60.52 | 39,600 | — | — |
| 2011-02-22 | $47.99 | $61.41 | 70,600 | — | — |
| 2011-02-18 | $49.38 | $63.18 | 66,900 | — | — |
| 2011-02-17 | $49.34 | $63.13 | 29,800 | — | — |
| 2011-02-16 | $49.25 | $63.02 | 39,300 | — | — |
| 2011-02-15 | $48.73 | $62.35 | 79,300 | — | — |
| 2011-02-14 | $49.40 | $63.21 | 41,900 | — | — |
| 2011-02-11 | $49.75 | $63.66 | 29,000 | — | — |
| 2011-02-10 | $49.14 | $62.88 | 30,800 | — | — |
| 2011-02-09 | $48.85 | $62.51 | 43,000 | — | — |
| 2011-02-08 | $49.08 | $62.80 | 33,800 | — | — |
| 2011-02-07 | $48.54 | $62.11 | 13,500 | — | — |
| 2011-02-04 | $48.54 | $62.11 | 25,300 | — | — |
| 2011-02-03 | $48.76 | $62.39 | 22,200 | — | — |
| 2011-02-02 | $48.15 | $61.61 | 12,900 | — | — |
| 2011-02-01 | $48.14 | $61.60 | 45,900 | — | — |
| 2011-01-31 | $47.59 | $60.89 | 82,600 | — | — |
| 2011-01-28 | $48.68 | $62.29 | 36,200 | — | — |
| 2011-01-27 | $49.83 | $63.76 | 18,900 | — | — |
| 2011-01-26 | $49.85 | $63.79 | 90,900 | — | — |
| 2011-01-25 | $49.58 | $63.44 | 24,000 | — | — |
| 2011-01-24 | $49.20 | $62.95 | 16,100 | — | — |
| 2011-01-21 | $48.23 | $61.71 | 49,600 | — | — |
| 2011-01-20 | $48.64 | $62.24 | 22,800 | — | — |
| 2011-01-19 | $48.60 | $62.19 | 34,200 | — | — |
| 2011-01-18 | $49.38 | $63.18 | 17,600 | — | — |
| 2011-01-14 | $49.14 | $62.88 | 17,800 | — | — |
| 2011-01-13 | $49.24 | $63.01 | 15,300 | — | — |
| 2011-01-12 | $49.24 | $63.01 | 22,500 | — | — |
| 2011-01-11 | $49.20 | $62.95 | 23,200 | — | — |
| 2011-01-10 | $49.07 | $62.79 | 25,500 | — | — |
| 2011-01-07 | $49.16 | $62.90 | 27,400 | — | — |
| 2011-01-06 | $49.40 | $63.21 | 76,800 | — | — |
| 2011-01-05 | $49.43 | $63.25 | 52,100 | — | — |
| 2011-01-04 | $48.41 | $61.94 | 30,800 | — | — |
| 2011-01-03 | $49.39 | $63.20 | 34,900 | — | — |