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
- 1999-06-16 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 | $42.96 | $42.96 | 556,000 | — | — |
| 2011-12-29 | $42.92 | $42.92 | 901,800 | — | — |
| 2011-12-28 | $42.49 | $42.49 | 600,900 | — | — |
| 2011-12-27 | $42.95 | $42.95 | 649,000 | — | — |
| 2011-12-23 | $42.44 | $42.44 | 339,400 | — | — |
| 2011-12-22 | $42.24 | $42.24 | 843,000 | — | — |
| 2011-12-21 | $42.25 | $42.25 | 1,680,200 | — | — |
| 2011-12-20 | $41.57 | $41.57 | 1,610,900 | — | — |
| 2011-12-19 | $39.57 | $39.57 | 559,700 | — | — |
| 2011-12-16 | $39.96 | $39.96 | 1,253,100 | — | — |
| 2011-12-15 | $40.02 | $40.02 | 734,300 | — | — |
| 2011-12-14 | $39.89 | $39.89 | 654,500 | — | — |
| 2011-12-13 | $40.23 | $40.23 | 917,900 | — | — |
| 2011-12-12 | $40.45 | $40.45 | 416,000 | — | — |
| 2011-12-09 | $40.59 | $40.59 | 428,500 | — | — |
| 2011-12-08 | $40.46 | $40.46 | 551,600 | — | — |
| 2011-12-07 | $41.12 | $41.12 | 648,800 | — | — |
| 2011-12-06 | $41.48 | $41.48 | 1,591,800 | — | — |
| 2011-12-05 | $41.24 | $41.24 | 903,800 | — | — |
| 2011-12-02 | $41.34 | $41.34 | 1,056,400 | — | — |
| 2011-12-01 | $40.82 | $40.82 | 728,700 | — | — |
| 2011-11-30 | $40.89 | $40.89 | 1,435,300 | — | — |
| 2011-11-29 | $39.50 | $39.50 | 1,034,800 | — | — |
| 2011-11-28 | $38.78 | $38.78 | 1,011,600 | — | — |
| 2011-11-25 | $37.37 | $37.37 | 385,900 | — | — |
| 2011-11-23 | $37.40 | $37.40 | 855,700 | — | — |
| 2011-11-22 | $38.04 | $38.04 | 1,842,100 | — | — |
| 2011-11-21 | $38.52 | $38.52 | 1,001,700 | — | — |
| 2011-11-18 | $38.89 | $38.89 | 1,161,700 | — | — |
| 2011-11-17 | $39.31 | $39.31 | 1,084,300 | — | — |
| 2011-11-16 | $39.39 | $39.39 | 1,183,100 | — | — |
| 2011-11-15 | $39.41 | $39.41 | 1,432,400 | — | — |
| 2011-11-14 | $39.39 | $39.39 | 772,900 | — | — |
| 2011-11-11 | $39.65 | $39.65 | 1,475,000 | — | — |
| 2011-11-10 | $38.40 | $38.40 | 1,014,500 | — | — |
| 2011-11-09 | $38.67 | $38.67 | 952,000 | — | — |
| 2011-11-08 | $39.48 | $39.48 | 1,237,100 | — | — |
| 2011-11-07 | $39.48 | $39.48 | 713,200 | — | — |
| 2011-11-04 | $39.62 | $39.62 | 1,467,700 | — | — |
| 2011-11-03 | $40.17 | $40.17 | 1,913,700 | — | — |
| 2011-11-02 | $38.96 | $38.96 | 1,312,900 | — | — |
| 2011-11-01 | $38.58 | $38.58 | 2,627,700 | — | — |
| 2011-10-31 | $38.09 | $38.09 | 1,133,900 | — | — |
| 2011-10-28 | $38.63 | $38.63 | 747,800 | — | — |
| 2011-10-27 | $38.97 | $38.97 | 1,256,900 | — | — |
| 2011-10-26 | $38.04 | $38.04 | 901,100 | — | — |
| 2011-10-25 | $38.39 | $38.39 | 834,000 | — | — |
| 2011-10-24 | $39.16 | $39.16 | 1,072,000 | — | — |
| 2011-10-21 | $38.68 | $38.68 | 1,452,800 | — | — |
| 2011-10-20 | $37.84 | $37.84 | 1,389,300 | — | — |
| 2011-10-19 | $37.66 | $37.66 | 1,506,300 | — | — |
| 2011-10-18 | $37.39 | $37.39 | 1,097,900 | — | — |
| 2011-10-17 | $37.24 | $37.24 | 1,394,600 | — | — |
| 2011-10-14 | $37.31 | $37.31 | 1,213,300 | — | — |
| 2011-10-13 | $36.48 | $36.48 | 910,800 | — | — |
| 2011-10-12 | $36.13 | $36.13 | 2,885,000 | — | — |
| 2011-10-11 | $35.13 | $35.13 | 830,100 | — | — |
| 2011-10-10 | $35.31 | $35.31 | 835,400 | — | — |
| 2011-10-07 | $35.00 | $35.00 | 1,786,700 | — | — |
| 2011-10-06 | $35.20 | $35.20 | 922,600 | — | — |
| 2011-10-05 | $34.49 | $34.49 | 1,759,600 | — | — |
| 2011-10-04 | $33.46 | $33.46 | 2,446,900 | — | — |
| 2011-10-03 | $33.38 | $33.38 | 1,981,800 | — | — |
| 2011-09-30 | $34.48 | $34.48 | 1,585,300 | — | — |
| 2011-09-29 | $35.23 | $35.23 | 1,197,000 | — | — |
| 2011-09-28 | $35.43 | $35.43 | 1,395,400 | — | — |
| 2011-09-27 | $36.17 | $36.17 | 958,200 | — | — |
| 2011-09-26 | $35.68 | $35.68 | 795,300 | — | — |
| 2011-09-23 | $35.52 | $35.52 | 1,943,100 | — | — |
| 2011-09-22 | $36.31 | $36.31 | 1,171,100 | — | — |
| 2011-09-21 | $37.38 | $37.38 | 1,439,900 | — | — |
| 2011-09-20 | $37.70 | $37.70 | 962,500 | — | — |
| 2011-09-19 | $38.02 | $38.02 | 1,350,700 | — | — |
| 2011-09-16 | $37.33 | $37.33 | 1,140,000 | — | — |
| 2011-09-15 | $37.63 | $37.63 | 1,253,700 | — | — |
| 2011-09-14 | $37.01 | $37.01 | 1,523,600 | — | — |
| 2011-09-13 | $36.59 | $36.59 | 776,400 | — | — |
| 2011-09-12 | $36.07 | $36.07 | 1,120,800 | — | — |
| 2011-09-09 | $36.64 | $36.64 | 822,300 | — | — |
| 2011-09-08 | $37.46 | $37.46 | 1,204,200 | — | — |
| 2011-09-07 | $37.86 | $37.86 | 1,719,300 | — | — |
| 2011-09-06 | $37.05 | $37.05 | 1,180,400 | — | — |
| 2011-09-02 | $37.40 | $37.40 | 1,285,100 | — | — |
| 2011-09-01 | $38.42 | $38.42 | 3,165,600 | — | — |
| 2011-08-31 | $37.79 | $37.79 | 3,904,500 | — | — |
| 2011-08-30 | $36.28 | $36.28 | 1,278,200 | — | — |
| 2011-08-29 | $36.36 | $36.36 | 700,200 | — | — |
| 2011-08-26 | $35.61 | $35.61 | 727,300 | — | — |
| 2011-08-25 | $35.12 | $35.12 | 1,094,300 | — | — |
| 2011-08-24 | $35.98 | $35.98 | 1,780,800 | — | — |
| 2011-08-23 | $35.64 | $35.64 | 1,880,400 | — | — |
| 2011-08-22 | $33.89 | $33.89 | 1,459,900 | — | — |
| 2011-08-19 | $33.98 | $33.98 | 1,202,800 | — | — |
| 2011-08-18 | $34.40 | $34.40 | 2,236,800 | — | — |
| 2011-08-17 | $35.96 | $35.96 | 1,784,200 | — | — |
| 2011-08-16 | $35.66 | $35.66 | 1,348,900 | — | — |
| 2011-08-15 | $35.74 | $35.74 | 1,456,700 | — | — |
| 2011-08-12 | $34.70 | $34.70 | 2,181,800 | — | — |
| 2011-08-11 | $33.73 | $33.73 | 3,281,700 | — | — |
| 2011-08-10 | $32.97 | $32.97 | 3,304,900 | — | — |
| 2011-08-09 | $33.98 | $33.98 | 4,200,300 | — | — |
| 2011-08-08 | $32.82 | $32.82 | 3,041,300 | — | — |
| 2011-08-05 | $35.58 | $35.58 | 2,753,000 | — | — |
| 2011-08-04 | $36.30 | $36.30 | 3,832,300 | — | — |
| 2011-08-03 | $38.97 | $38.97 | 2,377,000 | — | — |
| 2011-08-02 | $37.39 | $37.39 | 2,486,000 | — | — |
| 2011-08-01 | $38.40 | $38.40 | 1,585,000 | — | — |
| 2011-07-29 | $38.17 | $38.17 | 1,183,600 | — | — |
| 2011-07-28 | $38.08 | $38.08 | 2,511,500 | — | — |
| 2011-07-27 | $37.43 | $37.43 | 1,168,100 | — | — |
| 2011-07-26 | $38.10 | $38.10 | 1,026,100 | — | — |
| 2011-07-25 | $37.79 | $37.79 | 601,300 | — | — |
| 2011-07-22 | $38.30 | $38.30 | 559,900 | — | — |
| 2011-07-21 | $38.18 | $38.18 | 785,300 | — | — |
| 2011-07-20 | $37.91 | $37.91 | 903,300 | — | — |
| 2011-07-19 | $37.47 | $37.47 | 833,400 | — | — |
| 2011-07-18 | $37.27 | $37.27 | 1,261,500 | — | — |
| 2011-07-15 | $38.23 | $38.23 | 920,300 | — | — |
| 2011-07-14 | $38.06 | $38.06 | 1,580,100 | — | — |
| 2011-07-13 | $39.18 | $39.18 | 1,135,300 | — | — |
| 2011-07-12 | $39.40 | $39.40 | 781,400 | — | — |
| 2011-07-11 | $39.20 | $39.20 | 760,400 | — | — |
| 2011-07-08 | $39.61 | $39.61 | 561,900 | — | — |
| 2011-07-07 | $39.88 | $39.88 | 1,409,200 | — | — |
| 2011-07-06 | $39.47 | $39.47 | 1,026,800 | — | — |
| 2011-07-05 | $39.07 | $39.07 | 941,800 | — | — |
| 2011-07-01 | $39.33 | $39.33 | 2,035,300 | — | — |
| 2011-06-30 | $38.19 | $38.19 | 1,549,400 | — | — |
| 2011-06-29 | $38.29 | $38.29 | 1,662,200 | — | — |
| 2011-06-28 | $38.21 | $38.21 | 840,100 | — | — |
| 2011-06-27 | $38.50 | $38.50 | 774,400 | — | — |
| 2011-06-24 | $38.34 | $38.34 | 1,341,600 | — | — |
| 2011-06-23 | $38.53 | $38.53 | 1,870,100 | — | — |
| 2011-06-22 | $38.21 | $38.21 | 1,474,200 | — | — |
| 2011-06-21 | $37.60 | $37.60 | 1,253,500 | — | — |
| 2011-06-20 | $36.98 | $36.98 | 730,400 | — | — |
| 2011-06-17 | $36.68 | $36.68 | 972,500 | — | — |
| 2011-06-16 | $36.78 | $36.78 | 1,610,200 | — | — |
| 2011-06-15 | $36.59 | $36.59 | 1,227,400 | — | — |
| 2011-06-14 | $36.89 | $36.89 | 2,299,100 | — | — |
| 2011-06-13 | $37.14 | $37.14 | 3,853,300 | — | — |
| 2011-06-10 | $36.80 | $36.80 | 886,300 | — | — |
| 2011-06-09 | $37.15 | $37.15 | 796,500 | — | — |
| 2011-06-08 | $37.08 | $37.08 | 768,800 | — | — |
| 2011-06-07 | $37.61 | $37.61 | 1,114,900 | — | — |
| 2011-06-06 | $37.34 | $37.34 | 1,295,800 | — | — |
| 2011-06-03 | $38.21 | $38.21 | 1,300,000 | — | — |
| 2011-06-02 | $38.82 | $38.82 | 1,132,700 | — | — |
| 2011-06-01 | $38.70 | $38.70 | 1,226,600 | — | — |
| 2011-05-31 | $39.29 | $39.29 | 1,545,800 | — | — |
| 2011-05-27 | $39.25 | $39.25 | 1,230,900 | — | — |
| 2011-05-26 | $39.35 | $39.35 | 939,500 | — | — |
| 2011-05-25 | $39.20 | $39.20 | 710,400 | — | — |
| 2011-05-24 | $39.33 | $39.33 | 815,700 | — | — |
| 2011-05-23 | $39.31 | $39.31 | 1,700,000 | — | — |
| 2011-05-20 | $39.31 | $39.31 | 926,700 | — | — |
| 2011-05-19 | $38.98 | $38.98 | 672,400 | — | — |
| 2011-05-18 | $38.99 | $38.99 | 867,000 | — | — |
| 2011-05-17 | $38.47 | $38.47 | 1,576,800 | — | — |
| 2011-05-16 | $38.71 | $38.71 | 731,700 | — | — |
| 2011-05-13 | $38.66 | $38.66 | 1,332,900 | — | — |
| 2011-05-12 | $39.15 | $39.15 | 839,000 | — | — |
| 2011-05-11 | $39.19 | $39.19 | 1,000,000 | — | — |
| 2011-05-10 | $39.37 | $39.37 | 813,800 | — | — |
| 2011-05-09 | $38.89 | $38.89 | 1,239,200 | — | — |
| 2011-05-06 | $38.35 | $38.35 | 844,100 | — | — |
| 2011-05-05 | $38.08 | $38.08 | 1,600,000 | — | — |
| 2011-05-04 | $37.76 | $37.76 | 1,323,700 | — | — |
| 2011-05-03 | $38.00 | $38.00 | 2,200,000 | — | — |
| 2011-05-02 | $37.97 | $37.97 | 1,755,200 | — | — |
| 2011-04-29 | $38.63 | $38.63 | 2,025,100 | — | — |
| 2011-04-28 | $39.86 | $39.86 | 731,200 | — | — |
| 2011-04-27 | $40.14 | $40.14 | 1,111,000 | — | — |
| 2011-04-26 | $40.00 | $40.00 | 607,000 | — | — |
| 2011-04-25 | $40.18 | $40.18 | 373,600 | — | — |
| 2011-04-21 | $40.27 | $40.27 | 1,218,900 | — | — |
| 2011-04-20 | $39.14 | $39.14 | 1,716,400 | — | — |
| 2011-04-19 | $38.98 | $38.98 | 1,241,300 | — | — |
| 2011-04-18 | $38.63 | $38.63 | 1,033,000 | — | — |
| 2011-04-15 | $39.15 | $39.15 | 827,400 | — | — |
| 2011-04-14 | $38.79 | $38.79 | 990,200 | — | — |
| 2011-04-13 | $38.98 | $38.98 | 1,034,000 | — | — |
| 2011-04-12 | $38.55 | $38.55 | 641,300 | — | — |
| 2011-04-11 | $38.76 | $38.76 | 1,916,900 | — | — |
| 2011-04-08 | $38.99 | $38.99 | 782,700 | — | — |
| 2011-04-07 | $39.02 | $39.02 | 945,100 | — | — |
| 2011-04-06 | $39.02 | $39.02 | 848,500 | — | — |
| 2011-04-05 | $39.12 | $39.12 | 1,610,700 | — | — |
| 2011-04-04 | $39.74 | $39.74 | 1,013,700 | — | — |
| 2011-04-01 | $39.98 | $39.98 | 1,662,500 | — | — |
| 2011-03-31 | $39.68 | $39.68 | 1,945,500 | — | — |
| 2011-03-30 | $39.68 | $39.68 | 1,651,900 | — | — |
| 2011-03-29 | $39.26 | $39.26 | 2,208,900 | — | — |
| 2011-03-28 | $38.77 | $38.77 | 2,033,800 | — | — |
| 2011-03-25 | $38.40 | $38.40 | 1,285,200 | — | — |
| 2011-03-24 | $38.03 | $38.03 | 4,388,700 | — | — |
| 2011-03-23 | $37.74 | $37.74 | 2,603,000 | — | — |
| 2011-03-22 | $36.94 | $36.94 | 5,081,500 | — | — |
| 2011-03-21 | $37.03 | $37.03 | 9,386,100 | — | — |
| 2011-03-18 | $40.60 | $40.60 | 1,170,100 | — | — |
| 2011-03-17 | $40.82 | $40.82 | 668,500 | — | — |
| 2011-03-16 | $40.90 | $40.90 | 1,998,400 | — | — |
| 2011-03-15 | $40.33 | $40.33 | 2,118,300 | — | — |
| 2011-03-14 | $40.67 | $40.67 | 629,800 | — | — |
| 2011-03-11 | $40.96 | $40.96 | 852,200 | — | — |
| 2011-03-10 | $40.68 | $40.68 | 1,094,800 | — | — |
| 2011-03-09 | $41.51 | $41.51 | 1,278,000 | — | — |
| 2011-03-08 | $41.62 | $41.62 | 2,638,900 | — | — |
| 2011-03-07 | $41.92 | $41.92 | 1,140,000 | — | — |
| 2011-03-04 | $42.15 | $42.15 | 1,149,900 | — | — |
| 2011-03-03 | $42.00 | $42.00 | 1,325,100 | — | — |
| 2011-03-02 | $41.79 | $41.79 | 1,568,900 | — | — |
| 2011-03-01 | $41.73 | $41.73 | 1,055,600 | — | — |
| 2011-02-28 | $42.09 | $42.09 | 1,437,200 | — | — |
| 2011-02-25 | $42.37 | $42.37 | 1,423,400 | — | — |
| 2011-02-24 | $42.44 | $42.44 | 4,147,300 | — | — |
| 2011-02-23 | $42.18 | $42.18 | 1,353,800 | — | — |
| 2011-02-22 | $42.73 | $42.73 | 1,236,600 | — | — |
| 2011-02-18 | $43.46 | $43.46 | 919,700 | — | — |
| 2011-02-17 | $43.66 | $43.66 | 1,422,200 | — | — |
| 2011-02-16 | $44.21 | $44.21 | 1,704,700 | — | — |
| 2011-02-15 | $44.01 | $44.01 | 498,300 | — | — |
| 2011-02-14 | $44.04 | $44.04 | 501,000 | — | — |
| 2011-02-11 | $44.26 | $44.26 | 570,700 | — | — |
| 2011-02-10 | $43.74 | $43.74 | 819,800 | — | — |
| 2011-02-09 | $43.44 | $43.44 | 441,400 | — | — |
| 2011-02-08 | $43.39 | $43.39 | 902,900 | — | — |
| 2011-02-07 | $42.70 | $42.70 | 1,292,500 | — | — |
| 2011-02-04 | $42.95 | $42.95 | 1,085,500 | — | — |
| 2011-02-03 | $42.89 | $42.89 | 2,293,900 | — | — |
| 2011-02-02 | $42.15 | $42.15 | 838,900 | — | — |
| 2011-02-01 | $41.77 | $41.77 | 1,497,400 | — | — |
| 2011-01-31 | $40.80 | $40.80 | 860,000 | — | — |
| 2011-01-28 | $40.95 | $40.95 | 911,500 | — | — |
| 2011-01-27 | $41.01 | $41.01 | 1,601,500 | — | — |
| 2011-01-26 | $40.89 | $40.89 | 1,454,400 | — | — |
| 2011-01-25 | $40.64 | $40.64 | 1,062,200 | — | — |
| 2011-01-24 | $40.27 | $40.27 | 1,221,400 | — | — |
| 2011-01-21 | $39.72 | $39.72 | 683,600 | — | — |
| 2011-01-20 | $39.78 | $39.78 | 1,689,400 | — | — |
| 2011-01-19 | $39.28 | $39.28 | 1,318,100 | — | — |
| 2011-01-18 | $39.89 | $39.89 | 1,017,700 | — | — |
| 2011-01-14 | $39.25 | $39.25 | 1,278,800 | — | — |
| 2011-01-13 | $39.91 | $39.91 | 1,535,000 | — | — |
| 2011-01-12 | $40.19 | $40.19 | 1,370,800 | — | — |
| 2011-01-11 | $39.63 | $39.63 | 1,136,000 | — | — |
| 2011-01-10 | $39.56 | $39.56 | 1,263,300 | — | — |
| 2011-01-07 | $39.66 | $39.66 | 746,700 | — | — |
| 2011-01-06 | $39.69 | $39.69 | 2,344,300 | — | — |
| 2011-01-05 | $40.75 | $40.75 | 916,800 | — | — |
| 2011-01-04 | $41.02 | $41.02 | 2,068,300 | — | — |
| 2011-01-03 | $40.90 | $40.90 | 1,674,000 | — | — |