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 | $40.08 | $75.45 | 44,000 | — | — |
| 2011-12-29 | $40.38 | $76.02 | 15,400 | — | — |
| 2011-12-28 | $39.69 | $74.71 | 45,800 | — | — |
| 2011-12-27 | $41.20 | $77.56 | 24,000 | — | — |
| 2011-12-23 | $41.06 | $77.29 | 14,400 | — | — |
| 2011-12-22 | $40.97 | $77.11 | 20,800 | — | — |
| 2011-12-21 | $41.22 | $77.58 | 38,000 | — | — |
| 2011-12-20 | $41.58 | $78.28 | 79,000 | — | — |
| 2011-12-19 | $39.60 | $74.54 | 96,800 | — | — |
| 2011-12-16 | $40.24 | $75.75 | 235,200 | — | — |
| 2011-12-15 | $38.99 | $73.41 | 41,200 | — | — |
| 2011-12-14 | $37.69 | $70.95 | 43,800 | — | — |
| 2011-12-13 | $38.40 | $72.29 | 28,200 | — | — |
| 2011-12-12 | $39.11 | $73.61 | 60,000 | — | — |
| 2011-12-09 | $39.18 | $73.75 | 66,000 | — | — |
| 2011-12-08 | $38.21 | $71.92 | 56,600 | — | — |
| 2011-12-07 | $40.52 | $76.28 | 34,600 | — | — |
| 2011-12-06 | $40.39 | $76.03 | 32,800 | — | — |
| 2011-12-05 | $39.83 | $74.98 | 65,600 | — | — |
| 2011-12-02 | $39.55 | $74.45 | 47,400 | — | — |
| 2011-12-01 | $38.79 | $73.01 | 100,200 | — | — |
| 2011-11-30 | $40.62 | $76.46 | 121,000 | — | — |
| 2011-11-29 | $37.37 | $70.35 | 76,800 | — | — |
| 2011-11-28 | $37.62 | $70.81 | 74,400 | — | — |
| 2011-11-25 | $35.72 | $66.99 | 30,000 | — | — |
| 2011-11-23 | $36.86 | $69.11 | 89,800 | — | — |
| 2011-11-22 | $38.00 | $71.25 | 47,600 | — | — |
| 2011-11-21 | $38.38 | $71.96 | 72,400 | — | — |
| 2011-11-18 | $39.51 | $74.08 | 83,000 | — | — |
| 2011-11-17 | $39.58 | $74.21 | 85,200 | — | — |
| 2011-11-16 | $40.17 | $75.32 | 201,800 | — | — |
| 2011-11-15 | $41.42 | $77.67 | 157,200 | — | — |
| 2011-11-14 | $40.58 | $76.10 | 47,200 | — | — |
| 2011-11-11 | $41.05 | $76.97 | 49,000 | — | — |
| 2011-11-10 | $40.01 | $75.03 | 170,400 | — | — |
| 2011-11-09 | $38.79 | $72.73 | 104,600 | — | — |
| 2011-11-08 | $40.19 | $75.35 | 113,400 | — | — |
| 2011-11-07 | $39.49 | $74.05 | 30,000 | — | — |
| 2011-11-04 | $39.37 | $73.82 | 58,600 | — | — |
| 2011-11-03 | $39.74 | $74.51 | 47,800 | — | — |
| 2011-11-02 | $37.65 | $70.61 | 38,800 | — | — |
| 2011-11-01 | $36.79 | $68.98 | 77,600 | — | — |
| 2011-10-31 | $38.65 | $72.46 | 44,600 | — | — |
| 2011-10-28 | $39.20 | $73.50 | 60,600 | — | — |
| 2011-10-27 | $40.45 | $75.84 | 114,400 | — | — |
| 2011-10-26 | $37.67 | $70.64 | 38,400 | — | — |
| 2011-10-25 | $36.92 | $69.24 | 53,000 | — | — |
| 2011-10-24 | $38.75 | $72.66 | 94,200 | — | — |
| 2011-10-21 | $37.42 | $70.17 | 61,200 | — | — |
| 2011-10-20 | $36.61 | $68.64 | 116,400 | — | — |
| 2011-10-19 | $38.01 | $71.28 | 177,600 | — | — |
| 2011-10-18 | $37.74 | $70.77 | 63,200 | — | — |
| 2011-10-17 | $36.73 | $68.87 | 100,400 | — | — |
| 2011-10-14 | $38.62 | $72.41 | 64,600 | — | — |
| 2011-10-13 | $37.26 | $69.86 | 116,000 | — | — |
| 2011-10-12 | $37.25 | $69.85 | 58,400 | — | — |
| 2011-10-11 | $35.90 | $67.32 | 93,000 | — | — |
| 2011-10-10 | $34.81 | $65.27 | 73,000 | — | — |
| 2011-10-07 | $32.66 | $61.24 | 110,000 | — | — |
| 2011-10-06 | $34.04 | $63.83 | 108,000 | — | — |
| 2011-10-05 | $34.13 | $64.01 | 126,400 | — | — |
| 2011-10-04 | $34.90 | $65.43 | 139,800 | — | — |
| 2011-10-03 | $32.75 | $61.41 | 102,200 | — | — |
| 2011-09-30 | $33.59 | $62.98 | 91,800 | — | — |
| 2011-09-29 | $34.72 | $65.11 | 55,400 | — | — |
| 2011-09-28 | $33.86 | $63.49 | 64,600 | — | — |
| 2011-09-27 | $36.03 | $67.55 | 88,800 | — | — |
| 2011-09-26 | $35.12 | $65.84 | 48,000 | — | — |
| 2011-09-23 | $34.63 | $64.92 | 66,800 | — | — |
| 2011-09-22 | $33.83 | $63.42 | 96,400 | — | — |
| 2011-09-21 | $34.25 | $64.22 | 81,800 | — | — |
| 2011-09-20 | $34.55 | $64.78 | 132,800 | — | — |
| 2011-09-19 | $35.41 | $66.40 | 93,800 | — | — |
| 2011-09-16 | $36.10 | $67.69 | 118,600 | — | — |
| 2011-09-15 | $36.10 | $67.68 | 92,000 | — | — |
| 2011-09-14 | $35.47 | $66.51 | 72,600 | — | — |
| 2011-09-13 | $35.40 | $66.37 | 123,600 | — | — |
| 2011-09-12 | $34.95 | $65.53 | 76,600 | — | — |
| 2011-09-09 | $34.79 | $65.24 | 100,000 | — | — |
| 2011-09-08 | $35.13 | $65.87 | 56,200 | — | — |
| 2011-09-07 | $36.42 | $68.29 | 52,000 | — | — |
| 2011-09-06 | $35.50 | $66.56 | 71,800 | — | — |
| 2011-09-02 | $35.63 | $66.80 | 142,000 | — | — |
| 2011-09-01 | $36.75 | $68.91 | 82,000 | — | — |
| 2011-08-31 | $37.83 | $70.92 | 93,200 | — | — |
| 2011-08-30 | $38.26 | $71.73 | 74,800 | — | — |
| 2011-08-29 | $37.83 | $70.94 | 110,600 | — | — |
| 2011-08-26 | $36.87 | $68.89 | 129,800 | — | — |
| 2011-08-25 | $36.58 | $68.34 | 124,800 | — | — |
| 2011-08-24 | $37.37 | $69.81 | 56,200 | — | — |
| 2011-08-23 | $37.07 | $69.26 | 84,400 | — | — |
| 2011-08-22 | $35.08 | $65.55 | 68,400 | — | — |
| 2011-08-19 | $35.13 | $65.63 | 85,600 | — | — |
| 2011-08-18 | $35.17 | $65.71 | 128,400 | — | — |
| 2011-08-17 | $36.77 | $68.70 | 29,000 | — | — |
| 2011-08-16 | $36.71 | $68.59 | 105,600 | — | — |
| 2011-08-15 | $36.83 | $68.82 | 105,200 | — | — |
| 2011-08-12 | $36.31 | $67.83 | 78,600 | — | — |
| 2011-08-11 | $36.49 | $68.17 | 73,400 | — | — |
| 2011-08-10 | $35.02 | $65.43 | 89,600 | — | — |
| 2011-08-09 | $36.00 | $67.26 | 163,400 | — | — |
| 2011-08-08 | $34.58 | $64.60 | 133,600 | — | — |
| 2011-08-05 | $36.76 | $68.67 | 64,400 | — | — |
| 2011-08-04 | $36.59 | $68.37 | 215,200 | — | — |
| 2011-08-03 | $38.17 | $71.31 | 57,800 | — | — |
| 2011-08-02 | $38.10 | $71.18 | 56,000 | — | — |
| 2011-08-01 | $39.15 | $73.16 | 32,600 | — | — |
| 2011-07-29 | $39.65 | $74.08 | 52,200 | — | — |
| 2011-07-28 | $39.95 | $74.64 | 91,000 | — | — |
| 2011-07-27 | $39.75 | $74.27 | 102,600 | — | — |
| 2011-07-26 | $38.18 | $71.34 | 47,600 | — | — |
| 2011-07-25 | $38.22 | $71.40 | 63,200 | — | — |
| 2011-07-22 | $37.93 | $70.87 | 36,600 | — | — |
| 2011-07-21 | $37.74 | $70.52 | 45,600 | — | — |
| 2011-07-20 | $36.90 | $68.95 | 34,000 | — | — |
| 2011-07-19 | $36.82 | $68.80 | 52,600 | — | — |
| 2011-07-18 | $35.79 | $66.86 | 33,600 | — | — |
| 2011-07-15 | $36.35 | $67.92 | 48,800 | — | — |
| 2011-07-14 | $36.55 | $68.29 | 59,600 | — | — |
| 2011-07-13 | $37.40 | $69.88 | 73,200 | — | — |
| 2011-07-12 | $37.46 | $69.99 | 30,800 | — | — |
| 2011-07-11 | $37.52 | $70.10 | 60,200 | — | — |
| 2011-07-08 | $38.19 | $71.36 | 74,200 | — | — |
| 2011-07-07 | $38.11 | $71.21 | 67,400 | — | — |
| 2011-07-06 | $36.88 | $68.90 | 66,000 | — | — |
| 2011-07-05 | $35.99 | $67.24 | 73,400 | — | — |
| 2011-07-01 | $36.06 | $67.37 | 53,200 | — | — |
| 2011-06-30 | $35.45 | $66.24 | 56,200 | — | — |
| 2011-06-29 | $34.88 | $65.17 | 45,400 | — | — |
| 2011-06-28 | $34.56 | $64.56 | 39,600 | — | — |
| 2011-06-27 | $34.44 | $64.35 | 68,800 | — | — |
| 2011-06-24 | $33.60 | $62.77 | 306,800 | — | — |
| 2011-06-23 | $33.46 | $62.51 | 98,400 | — | — |
| 2011-06-22 | $33.13 | $61.89 | 107,600 | — | — |
| 2011-06-21 | $33.22 | $62.08 | 118,400 | — | — |
| 2011-06-20 | $33.08 | $61.80 | 52,400 | — | — |
| 2011-06-17 | $33.00 | $61.66 | 115,000 | — | — |
| 2011-06-16 | $33.51 | $62.61 | 212,000 | — | — |
| 2011-06-15 | $32.89 | $61.45 | 83,800 | — | — |
| 2011-06-14 | $33.02 | $61.70 | 28,000 | — | — |
| 2011-06-13 | $32.13 | $60.02 | 78,400 | — | — |
| 2011-06-10 | $31.55 | $58.95 | 67,200 | — | — |
| 2011-06-09 | $32.19 | $60.15 | 34,000 | — | — |
| 2011-06-08 | $31.87 | $59.54 | 33,400 | — | — |
| 2011-06-07 | $31.99 | $59.77 | 27,600 | — | — |
| 2011-06-06 | $32.04 | $59.87 | 52,800 | — | — |
| 2011-06-03 | $32.40 | $60.54 | 67,800 | — | — |
| 2011-06-02 | $33.51 | $62.60 | 60,400 | — | — |
| 2011-06-01 | $33.67 | $62.92 | 190,400 | — | — |
| 2011-05-31 | $33.56 | $62.71 | 123,000 | — | — |
| 2011-05-27 | $32.99 | $61.64 | 79,400 | — | — |
| 2011-05-26 | $32.46 | $60.65 | 38,200 | — | — |
| 2011-05-25 | $32.08 | $59.94 | 82,400 | — | — |
| 2011-05-24 | $32.06 | $59.65 | 113,000 | — | — |
| 2011-05-23 | $32.13 | $59.78 | 112,000 | — | — |
| 2011-05-20 | $32.76 | $60.96 | 155,800 | — | — |
| 2011-05-19 | $32.15 | $59.82 | 191,600 | — | — |
| 2011-05-18 | $32.00 | $59.54 | 91,000 | — | — |
| 2011-05-17 | $32.09 | $59.72 | 51,200 | — | — |
| 2011-05-16 | $32.46 | $60.40 | 31,400 | — | — |
| 2011-05-13 | $33.04 | $61.47 | 53,600 | — | — |
| 2011-05-12 | $33.29 | $61.96 | 58,000 | — | — |
| 2011-05-11 | $33.40 | $62.14 | 109,400 | — | — |
| 2011-05-10 | $33.61 | $62.54 | 48,600 | — | — |
| 2011-05-09 | $33.58 | $62.50 | 52,000 | — | — |
| 2011-05-06 | $33.70 | $62.71 | 75,000 | — | — |
| 2011-05-05 | $34.13 | $63.51 | 82,400 | — | — |
| 2011-05-04 | $34.50 | $64.20 | 54,000 | — | — |
| 2011-05-03 | $34.90 | $64.94 | 78,000 | — | — |
| 2011-05-02 | $35.35 | $65.77 | 50,000 | — | — |
| 2011-04-29 | $35.99 | $66.96 | 66,000 | — | — |
| 2011-04-28 | $36.00 | $66.99 | 37,400 | — | — |
| 2011-04-27 | $35.95 | $66.90 | 28,800 | — | — |
| 2011-04-26 | $35.96 | $66.91 | 35,600 | — | — |
| 2011-04-25 | $35.75 | $66.53 | 12,200 | — | — |
| 2011-04-21 | $35.99 | $66.96 | 17,600 | — | — |
| 2011-04-20 | $36.13 | $67.23 | 21,600 | — | — |
| 2011-04-19 | $35.13 | $65.38 | 29,400 | — | — |
| 2011-04-18 | $35.54 | $66.13 | 30,800 | — | — |
| 2011-04-15 | $36.15 | $67.26 | 33,200 | — | — |
| 2011-04-14 | $35.83 | $66.67 | 23,000 | — | — |
| 2011-04-13 | $35.91 | $66.82 | 90,200 | — | — |
| 2011-04-12 | $36.45 | $67.83 | 43,400 | — | — |
| 2011-04-11 | $36.67 | $68.25 | 40,400 | — | — |
| 2011-04-08 | $37.00 | $68.85 | 14,600 | — | — |
| 2011-04-07 | $37.00 | $68.85 | 24,800 | — | — |
| 2011-04-06 | $37.22 | $69.26 | 48,600 | — | — |
| 2011-04-05 | $37.06 | $68.95 | 49,000 | — | — |
| 2011-04-04 | $36.76 | $68.41 | 39,600 | — | — |
| 2011-04-01 | $36.45 | $67.83 | 44,400 | — | — |
| 2011-03-31 | $36.25 | $67.46 | 40,400 | — | — |
| 2011-03-30 | $35.95 | $66.90 | 33,600 | — | — |
| 2011-03-29 | $35.87 | $66.75 | 34,600 | — | — |
| 2011-03-28 | $35.64 | $66.32 | 49,800 | — | — |
| 2011-03-25 | $35.71 | $66.44 | 31,600 | — | — |
| 2011-03-24 | $35.56 | $66.17 | 18,400 | — | — |
| 2011-03-23 | $35.72 | $66.48 | 18,400 | — | — |
| 2011-03-22 | $35.61 | $66.27 | 30,000 | — | — |
| 2011-03-21 | $35.51 | $66.08 | 35,200 | — | — |
| 2011-03-18 | $34.75 | $64.67 | 135,800 | — | — |
| 2011-03-17 | $34.81 | $64.78 | 34,600 | — | — |
| 2011-03-16 | $34.81 | $64.79 | 99,200 | — | — |
| 2011-03-15 | $35.03 | $65.18 | 42,000 | — | — |
| 2011-03-14 | $35.15 | $65.42 | 50,600 | — | — |
| 2011-03-11 | $34.91 | $64.96 | 37,600 | — | — |
| 2011-03-10 | $35.53 | $66.11 | 57,800 | — | — |
| 2011-03-09 | $36.27 | $67.49 | 37,600 | — | — |
| 2011-03-08 | $36.36 | $67.65 | 65,000 | — | — |
| 2011-03-07 | $35.59 | $66.23 | 69,600 | — | — |
| 2011-03-04 | $35.88 | $66.76 | 70,600 | — | — |
| 2011-03-03 | $35.46 | $65.98 | 60,600 | — | — |
| 2011-03-02 | $34.90 | $64.94 | 63,800 | — | — |
| 2011-03-01 | $35.08 | $65.29 | 71,400 | — | — |
| 2011-02-28 | $35.10 | $65.31 | 64,200 | — | — |
| 2011-02-25 | $35.37 | $65.81 | 66,400 | — | — |
| 2011-02-24 | $35.04 | $65.20 | 76,800 | — | — |
| 2011-02-23 | $34.88 | $64.67 | 97,200 | — | — |
| 2011-02-22 | $35.28 | $65.40 | 47,800 | — | — |
| 2011-02-18 | $35.83 | $66.44 | 44,600 | — | — |
| 2011-02-17 | $35.47 | $65.75 | 49,800 | — | — |
| 2011-02-16 | $35.05 | $64.98 | 65,800 | — | — |
| 2011-02-15 | $34.47 | $63.91 | 83,000 | — | — |
| 2011-02-14 | $35.22 | $65.30 | 85,000 | — | — |
| 2011-02-11 | $35.75 | $66.28 | 54,400 | — | — |
| 2011-02-10 | $36.56 | $67.78 | 44,200 | — | — |
| 2011-02-09 | $36.56 | $67.77 | 101,200 | — | — |
| 2011-02-08 | $37.66 | $69.82 | 104,600 | — | — |
| 2011-02-07 | $37.76 | $70.00 | 73,600 | — | — |
| 2011-02-04 | $37.49 | $69.51 | 78,200 | — | — |
| 2011-02-03 | $36.41 | $67.50 | 127,800 | — | — |
| 2011-02-02 | $36.33 | $67.34 | 53,600 | — | — |
| 2011-02-01 | $37.79 | $70.07 | 91,400 | — | — |
| 2011-01-31 | $36.26 | $67.22 | 69,000 | — | — |
| 2011-01-28 | $36.53 | $67.72 | 66,800 | — | — |
| 2011-01-27 | $37.60 | $69.70 | 25,200 | — | — |
| 2011-01-26 | $37.72 | $69.94 | 38,800 | — | — |
| 2011-01-25 | $36.92 | $68.45 | 39,600 | — | — |
| 2011-01-24 | $37.27 | $69.10 | 29,400 | — | — |
| 2011-01-21 | $37.30 | $69.15 | 67,000 | — | — |
| 2011-01-20 | $37.13 | $68.83 | 64,400 | — | — |
| 2011-01-19 | $37.23 | $69.02 | 41,400 | — | — |
| 2011-01-18 | $37.26 | $69.08 | 69,400 | — | — |
| 2011-01-14 | $37.29 | $69.12 | 48,800 | — | — |
| 2011-01-13 | $37.01 | $68.62 | 46,800 | — | — |
| 2011-01-12 | $36.95 | $68.50 | 36,000 | — | — |
| 2011-01-11 | $36.67 | $67.98 | 53,000 | — | — |
| 2011-01-10 | $36.47 | $67.60 | 152,400 | — | — |
| 2011-01-07 | $37.06 | $68.72 | 201,200 | — | — |
| 2011-01-06 | $37.70 | $69.88 | 114,800 | — | — |
| 2011-01-05 | $38.60 | $71.55 | 129,800 | — | — |
| 2011-01-04 | $37.66 | $69.82 | 111,600 | — | — |
| 2011-01-03 | $38.63 | $71.61 | 55,600 | — | — |