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 | $50.62 | $107.51 | 198,500 | — | — |
| 2011-12-29 | $51.05 | $108.43 | 406,200 | — | — |
| 2011-12-28 | $50.56 | $107.39 | 269,600 | — | — |
| 2011-12-27 | $51.55 | $109.49 | 297,800 | — | — |
| 2011-12-23 | $51.90 | $110.23 | 392,500 | — | — |
| 2011-12-22 | $52.07 | $110.59 | 380,700 | — | — |
| 2011-12-21 | $51.88 | $110.19 | 598,600 | — | — |
| 2011-12-20 | $51.17 | $108.68 | 332,300 | — | — |
| 2011-12-19 | $49.02 | $104.11 | 341,700 | — | — |
| 2011-12-16 | $49.59 | $105.33 | 480,300 | — | — |
| 2011-12-15 | $49.03 | $104.14 | 451,100 | — | — |
| 2011-12-14 | $49.04 | $104.16 | 503,400 | — | — |
| 2011-12-13 | $50.26 | $106.75 | 612,000 | — | — |
| 2011-12-12 | $50.78 | $107.85 | 325,300 | — | — |
| 2011-12-09 | $51.41 | $109.19 | 335,600 | — | — |
| 2011-12-08 | $50.21 | $106.64 | 326,400 | — | — |
| 2011-12-07 | $51.75 | $109.91 | 356,200 | — | — |
| 2011-12-06 | $51.99 | $110.42 | 247,500 | — | — |
| 2011-12-05 | $51.90 | $110.23 | 325,900 | — | — |
| 2011-12-02 | $51.58 | $109.55 | 393,100 | — | — |
| 2011-12-01 | $51.55 | $109.49 | 410,300 | — | — |
| 2011-11-30 | $51.30 | $108.96 | 839,700 | — | — |
| 2011-11-29 | $49.55 | $105.24 | 503,500 | — | — |
| 2011-11-28 | $49.29 | $104.69 | 604,400 | — | — |
| 2011-11-25 | $48.05 | $102.05 | 164,800 | — | — |
| 2011-11-23 | $48.42 | $102.84 | 532,500 | — | — |
| 2011-11-22 | $49.93 | $106.05 | 426,100 | — | — |
| 2011-11-21 | $50.54 | $107.34 | 541,800 | — | — |
| 2011-11-18 | $52.15 | $110.76 | 626,800 | — | — |
| 2011-11-17 | $52.75 | $112.04 | 533,500 | — | — |
| 2011-11-16 | $54.36 | $115.46 | 312,900 | — | — |
| 2011-11-15 | $55.78 | $117.75 | 464,000 | — | — |
| 2011-11-14 | $55.89 | $117.98 | 420,600 | — | — |
| 2011-11-11 | $55.36 | $116.86 | 267,600 | — | — |
| 2011-11-10 | $54.14 | $114.29 | 216,300 | — | — |
| 2011-11-09 | $53.74 | $113.44 | 390,700 | — | — |
| 2011-11-08 | $56.06 | $118.34 | 317,300 | — | — |
| 2011-11-07 | $54.95 | $116.00 | 257,400 | — | — |
| 2011-11-04 | $54.96 | $116.02 | 271,500 | — | — |
| 2011-11-03 | $55.24 | $116.61 | 559,200 | — | — |
| 2011-11-02 | $52.86 | $111.59 | 274,900 | — | — |
| 2011-11-01 | $51.59 | $108.91 | 392,600 | — | — |
| 2011-10-31 | $53.67 | $113.30 | 446,700 | — | — |
| 2011-10-28 | $54.84 | $115.77 | 249,000 | — | — |
| 2011-10-27 | $54.99 | $116.08 | 525,800 | — | — |
| 2011-10-26 | $52.35 | $110.51 | 566,200 | — | — |
| 2011-10-25 | $51.87 | $109.50 | 476,500 | — | — |
| 2011-10-24 | $52.91 | $111.69 | 500,000 | — | — |
| 2011-10-21 | $51.63 | $108.99 | 738,700 | — | — |
| 2011-10-20 | $49.48 | $104.45 | 524,100 | — | — |
| 2011-10-19 | $49.38 | $104.24 | 440,700 | — | — |
| 2011-10-18 | $49.25 | $103.97 | 441,700 | — | — |
| 2011-10-17 | $48.08 | $101.50 | 250,900 | — | — |
| 2011-10-14 | $49.30 | $104.07 | 190,100 | — | — |
| 2011-10-13 | $48.45 | $102.28 | 189,300 | — | — |
| 2011-10-12 | $48.69 | $102.78 | 207,700 | — | — |
| 2011-10-11 | $47.79 | $100.88 | 256,400 | — | — |
| 2011-10-10 | $47.56 | $100.40 | 293,500 | — | — |
| 2011-10-07 | $45.54 | $96.13 | 324,700 | — | — |
| 2011-10-06 | $46.19 | $97.51 | 410,800 | — | — |
| 2011-10-05 | $44.96 | $94.91 | 565,100 | — | — |
| 2011-10-04 | $44.18 | $93.26 | 664,200 | — | — |
| 2011-10-03 | $42.45 | $89.61 | 889,100 | — | — |
| 2011-09-30 | $44.40 | $93.73 | 628,000 | — | — |
| 2011-09-29 | $45.97 | $97.04 | 561,700 | — | — |
| 2011-09-28 | $46.08 | $97.27 | 487,500 | — | — |
| 2011-09-27 | $47.32 | $99.89 | 448,200 | — | — |
| 2011-09-26 | $45.73 | $96.53 | 611,700 | — | — |
| 2011-09-23 | $45.01 | $95.01 | 909,400 | — | — |
| 2011-09-22 | $44.77 | $94.51 | 694,300 | — | — |
| 2011-09-21 | $47.39 | $100.04 | 311,700 | — | — |
| 2011-09-20 | $49.92 | $105.38 | 252,400 | — | — |
| 2011-09-19 | $50.75 | $107.13 | 366,200 | — | — |
| 2011-09-16 | $51.80 | $109.35 | 411,500 | — | — |
| 2011-09-15 | $51.75 | $109.24 | 342,400 | — | — |
| 2011-09-14 | $50.78 | $107.20 | 435,600 | — | — |
| 2011-09-13 | $49.45 | $104.39 | 676,500 | — | — |
| 2011-09-12 | $48.70 | $102.80 | 529,700 | — | — |
| 2011-09-09 | $49.15 | $103.75 | 957,400 | — | — |
| 2011-09-08 | $51.01 | $107.68 | 478,100 | — | — |
| 2011-09-07 | $51.65 | $109.03 | 240,800 | — | — |
| 2011-09-06 | $49.73 | $104.98 | 237,400 | — | — |
| 2011-09-02 | $50.35 | $106.29 | 418,100 | — | — |
| 2011-09-01 | $52.40 | $110.62 | 597,700 | — | — |
| 2011-08-31 | $52.91 | $111.69 | 672,800 | — | — |
| 2011-08-30 | $51.85 | $109.45 | 393,300 | — | — |
| 2011-08-29 | $51.72 | $109.18 | 343,300 | — | — |
| 2011-08-26 | $49.57 | $104.64 | 364,400 | — | — |
| 2011-08-25 | $48.16 | $101.66 | 402,000 | — | — |
| 2011-08-24 | $49.54 | $104.58 | 368,000 | — | — |
| 2011-08-23 | $48.48 | $102.34 | 361,700 | — | — |
| 2011-08-22 | $46.25 | $97.63 | 390,300 | — | — |
| 2011-08-19 | $45.92 | $96.94 | 471,800 | — | — |
| 2011-08-18 | $46.41 | $97.97 | 627,100 | — | — |
| 2011-08-17 | $49.95 | $104.77 | 255,900 | — | — |
| 2011-08-16 | $50.26 | $105.42 | 219,000 | — | — |
| 2011-08-15 | $51.21 | $107.41 | 391,300 | — | — |
| 2011-08-12 | $50.07 | $105.02 | 392,700 | — | — |
| 2011-08-11 | $48.93 | $102.63 | 852,000 | — | — |
| 2011-08-10 | $46.50 | $97.53 | 1,617,600 | — | — |
| 2011-08-09 | $49.57 | $103.97 | 1,144,500 | — | — |
| 2011-08-08 | $47.52 | $99.67 | 914,600 | — | — |
| 2011-08-05 | $52.07 | $109.21 | 674,300 | — | — |
| 2011-08-04 | $52.64 | $110.41 | 740,900 | — | — |
| 2011-08-03 | $54.89 | $115.13 | 368,800 | — | — |
| 2011-08-02 | $54.48 | $114.27 | 355,000 | — | — |
| 2011-08-01 | $56.77 | $119.07 | 451,200 | — | — |
| 2011-07-29 | $56.86 | $119.26 | 413,300 | — | — |
| 2011-07-28 | $57.07 | $119.70 | 444,300 | — | — |
| 2011-07-27 | $57.39 | $120.37 | 491,400 | — | — |
| 2011-07-26 | $59.00 | $123.75 | 328,400 | — | — |
| 2011-07-25 | $60.38 | $126.64 | 477,600 | — | — |
| 2011-07-22 | $60.62 | $127.15 | 535,700 | — | — |
| 2011-07-21 | $61.91 | $129.85 | 491,200 | — | — |
| 2011-07-20 | $62.36 | $130.80 | 311,800 | — | — |
| 2011-07-19 | $61.96 | $129.96 | 753,600 | — | — |
| 2011-07-18 | $61.40 | $128.78 | 366,600 | — | — |
| 2011-07-15 | $61.61 | $129.22 | 412,600 | — | — |
| 2011-07-14 | $61.51 | $129.01 | 348,200 | — | — |
| 2011-07-13 | $62.17 | $130.40 | 347,000 | — | — |
| 2011-07-12 | $62.41 | $130.90 | 216,600 | — | — |
| 2011-07-11 | $62.73 | $131.57 | 278,900 | — | — |
| 2011-07-08 | $63.60 | $133.40 | 239,000 | — | — |
| 2011-07-07 | $64.09 | $134.43 | 409,700 | — | — |
| 2011-07-06 | $63.19 | $132.54 | 431,000 | — | — |
| 2011-07-05 | $63.46 | $133.10 | 344,300 | — | — |
| 2011-07-01 | $63.63 | $133.46 | 544,400 | — | — |
| 2011-06-30 | $62.48 | $131.05 | 488,700 | — | — |
| 2011-06-29 | $61.59 | $129.18 | 261,400 | — | — |
| 2011-06-28 | $61.12 | $128.20 | 203,500 | — | — |
| 2011-06-27 | $60.29 | $126.46 | 199,100 | — | — |
| 2011-06-24 | $60.06 | $125.97 | 428,200 | — | — |
| 2011-06-23 | $60.34 | $126.56 | 477,400 | — | — |
| 2011-06-22 | $59.94 | $125.72 | 386,800 | — | — |
| 2011-06-21 | $59.76 | $125.34 | 348,100 | — | — |
| 2011-06-20 | $58.09 | $121.84 | 253,600 | — | — |
| 2011-06-17 | $57.47 | $120.54 | 341,100 | — | — |
| 2011-06-16 | $56.71 | $118.95 | 306,200 | — | — |
| 2011-06-15 | $56.16 | $117.79 | 323,200 | — | — |
| 2011-06-14 | $56.97 | $119.49 | 268,200 | — | — |
| 2011-06-13 | $55.39 | $116.18 | 150,900 | — | — |
| 2011-06-10 | $55.54 | $116.49 | 294,600 | — | — |
| 2011-06-09 | $56.96 | $119.47 | 204,000 | — | — |
| 2011-06-08 | $56.50 | $118.51 | 320,500 | — | — |
| 2011-06-07 | $56.71 | $118.95 | 324,700 | — | — |
| 2011-06-06 | $56.81 | $119.16 | 262,600 | — | — |
| 2011-06-03 | $57.07 | $119.70 | 339,500 | — | — |
| 2011-06-02 | $58.15 | $121.97 | 355,600 | — | — |
| 2011-06-01 | $58.45 | $122.60 | 266,600 | — | — |
| 2011-05-31 | $60.32 | $126.52 | 415,900 | — | — |
| 2011-05-27 | $60.05 | $125.95 | 145,800 | — | — |
| 2011-05-26 | $59.56 | $124.92 | 356,600 | — | — |
| 2011-05-25 | $59.66 | $125.13 | 275,700 | — | — |
| 2011-05-24 | $59.65 | $125.11 | 371,200 | — | — |
| 2011-05-23 | $59.46 | $124.71 | 271,400 | — | — |
| 2011-05-20 | $60.63 | $127.17 | 346,200 | — | — |
| 2011-05-19 | $61.09 | $128.13 | 545,400 | — | — |
| 2011-05-18 | $60.17 | $126.20 | 414,400 | — | — |
| 2011-05-17 | $58.96 | $122.99 | 270,900 | — | — |
| 2011-05-16 | $59.43 | $123.97 | 166,800 | — | — |
| 2011-05-13 | $59.82 | $124.79 | 266,000 | — | — |
| 2011-05-12 | $60.68 | $126.58 | 127,000 | — | — |
| 2011-05-11 | $60.45 | $126.10 | 211,500 | — | — |
| 2011-05-10 | $60.94 | $127.12 | 257,100 | — | — |
| 2011-05-09 | $60.38 | $125.96 | 337,900 | — | — |
| 2011-05-06 | $59.99 | $125.14 | 261,800 | — | — |
| 2011-05-05 | $60.00 | $125.16 | 384,000 | — | — |
| 2011-05-04 | $60.48 | $126.17 | 225,000 | — | — |
| 2011-05-03 | $60.98 | $127.21 | 224,000 | — | — |
| 2011-05-02 | $61.45 | $128.19 | 233,000 | — | — |
| 2011-04-29 | $61.77 | $128.86 | 332,000 | — | — |
| 2011-04-28 | $61.89 | $129.11 | 695,900 | — | — |
| 2011-04-27 | $62.26 | $129.88 | 350,900 | — | — |
| 2011-04-26 | $62.22 | $129.80 | 674,200 | — | — |
| 2011-04-25 | $61.59 | $128.48 | 339,700 | — | — |
| 2011-04-21 | $61.73 | $128.77 | 429,000 | — | — |
| 2011-04-20 | $61.01 | $127.27 | 309,100 | — | — |
| 2011-04-19 | $59.75 | $124.64 | 200,100 | — | — |
| 2011-04-18 | $59.17 | $123.43 | 187,700 | — | — |
| 2011-04-15 | $60.36 | $125.91 | 283,000 | — | — |
| 2011-04-14 | $59.68 | $124.50 | 150,100 | — | — |
| 2011-04-13 | $59.84 | $124.83 | 178,700 | — | — |
| 2011-04-12 | $59.51 | $124.14 | 204,300 | — | — |
| 2011-04-11 | $60.00 | $125.16 | 134,300 | — | — |
| 2011-04-08 | $60.06 | $125.29 | 316,900 | — | — |
| 2011-04-07 | $61.01 | $127.27 | 207,400 | — | — |
| 2011-04-06 | $61.44 | $128.17 | 262,500 | — | — |
| 2011-04-05 | $61.56 | $128.42 | 355,800 | — | — |
| 2011-04-04 | $61.20 | $127.67 | 289,000 | — | — |
| 2011-04-01 | $61.08 | $127.42 | 311,800 | — | — |
| 2011-03-31 | $60.06 | $125.29 | 218,300 | — | — |
| 2011-03-30 | $60.20 | $125.58 | 151,700 | — | — |
| 2011-03-29 | $59.73 | $124.60 | 155,000 | — | — |
| 2011-03-28 | $58.95 | $122.97 | 117,000 | — | — |
| 2011-03-25 | $59.25 | $123.60 | 156,200 | — | — |
| 2011-03-24 | $58.55 | $122.14 | 117,100 | — | — |
| 2011-03-23 | $58.16 | $121.33 | 265,200 | — | — |
| 2011-03-22 | $58.35 | $121.72 | 163,600 | — | — |
| 2011-03-21 | $58.86 | $122.79 | 357,000 | — | — |
| 2011-03-18 | $57.66 | $120.28 | 293,400 | — | — |
| 2011-03-17 | $56.79 | $118.47 | 224,600 | — | — |
| 2011-03-16 | $56.51 | $117.88 | 365,700 | — | — |
| 2011-03-15 | $57.21 | $119.34 | 287,400 | — | — |
| 2011-03-14 | $57.55 | $120.05 | 221,700 | — | — |
| 2011-03-11 | $57.98 | $120.95 | 305,300 | — | — |
| 2011-03-10 | $57.46 | $119.87 | 220,600 | — | — |
| 2011-03-09 | $58.93 | $122.93 | 221,900 | — | — |
| 2011-03-08 | $58.97 | $123.02 | 224,300 | — | — |
| 2011-03-07 | $57.50 | $119.95 | 239,800 | — | — |
| 2011-03-04 | $57.86 | $120.70 | 324,000 | — | — |
| 2011-03-03 | $58.70 | $122.45 | 300,400 | — | — |
| 2011-03-02 | $57.06 | $119.03 | 256,700 | — | — |
| 2011-03-01 | $56.58 | $118.03 | 325,900 | — | — |
| 2011-02-28 | $57.43 | $119.80 | 387,300 | — | — |
| 2011-02-25 | $56.87 | $118.63 | 432,800 | — | — |
| 2011-02-24 | $55.49 | $115.76 | 718,700 | — | — |
| 2011-02-23 | $56.60 | $118.07 | 827,800 | — | — |
| 2011-02-22 | $58.88 | $122.83 | 610,000 | — | — |
| 2011-02-18 | $61.28 | $127.17 | 431,000 | — | — |
| 2011-02-17 | $61.23 | $127.06 | 512,500 | — | — |
| 2011-02-16 | $59.80 | $124.10 | 446,500 | — | — |
| 2011-02-15 | $58.56 | $121.52 | 391,400 | — | — |
| 2011-02-14 | $58.70 | $121.81 | 353,700 | — | — |
| 2011-02-11 | $59.01 | $122.46 | 502,500 | — | — |
| 2011-02-10 | $59.18 | $122.81 | 423,500 | — | — |
| 2011-02-09 | $58.94 | $122.31 | 310,200 | — | — |
| 2011-02-08 | $58.90 | $122.23 | 393,100 | — | — |
| 2011-02-07 | $58.85 | $122.12 | 585,700 | — | — |
| 2011-02-04 | $58.40 | $121.19 | 296,100 | — | — |
| 2011-02-03 | $57.09 | $118.47 | 309,100 | — | — |
| 2011-02-02 | $57.52 | $119.36 | 293,700 | — | — |
| 2011-02-01 | $57.69 | $119.72 | 224,400 | — | — |
| 2011-01-31 | $56.63 | $117.52 | 293,400 | — | — |
| 2011-01-28 | $56.16 | $116.54 | 294,200 | — | — |
| 2011-01-27 | $57.52 | $119.36 | 387,300 | — | — |
| 2011-01-26 | $57.13 | $118.55 | 196,000 | — | — |
| 2011-01-25 | $56.72 | $117.70 | 195,100 | — | — |
| 2011-01-24 | $56.89 | $118.06 | 177,600 | — | — |
| 2011-01-21 | $55.78 | $115.75 | 171,400 | — | — |
| 2011-01-20 | $55.67 | $115.52 | 243,300 | — | — |
| 2011-01-19 | $55.92 | $116.04 | 189,800 | — | — |
| 2011-01-18 | $56.92 | $118.12 | 143,300 | — | — |
| 2011-01-14 | $57.00 | $118.28 | 197,600 | — | — |
| 2011-01-13 | $56.44 | $117.12 | 211,100 | — | — |
| 2011-01-12 | $56.66 | $117.58 | 192,300 | — | — |
| 2011-01-11 | $55.90 | $116.00 | 302,800 | — | — |
| 2011-01-10 | $55.25 | $114.65 | 356,000 | — | — |
| 2011-01-07 | $55.03 | $114.20 | 504,800 | — | — |
| 2011-01-06 | $55.65 | $115.48 | 348,400 | — | — |
| 2011-01-05 | $56.76 | $117.79 | 318,600 | — | — |
| 2011-01-04 | $57.35 | $119.01 | 225,600 | — | — |
| 2011-01-03 | $57.97 | $120.30 | 313,200 | — | — |