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
- 2003-03-18 to 2026-09-01
- 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 | $47.90 | $47.90 | 4,300 | — | — |
| 2011-12-29 | $48.00 | $48.00 | 13,170 | — | — |
| 2011-12-28 | $48.30 | $48.30 | 5,570 | — | — |
| 2011-12-27 | $50.10 | $50.10 | 3,570 | — | — |
| 2011-12-23 | $49.30 | $49.30 | 2,660 | — | — |
| 2011-12-22 | $50.20 | $50.20 | 7,190 | — | — |
| 2011-12-21 | $50.60 | $50.60 | 5,970 | — | — |
| 2011-12-20 | $49.60 | $49.60 | 9,700 | — | — |
| 2011-12-19 | $46.40 | $46.40 | 6,490 | — | — |
| 2011-12-16 | $48.30 | $48.30 | 13,300 | — | — |
| 2011-12-15 | $48.10 | $48.10 | 5,590 | — | — |
| 2011-12-14 | $47.50 | $47.50 | 12,610 | — | — |
| 2011-12-13 | $46.40 | $46.40 | 5,470 | — | — |
| 2011-12-12 | $48.70 | $48.70 | 7,140 | — | — |
| 2011-12-09 | $51.30 | $51.30 | 9,500 | — | — |
| 2011-12-08 | $45.10 | $45.10 | 7,770 | — | — |
| 2011-12-07 | $48.90 | $48.90 | 7,460 | — | — |
| 2011-12-06 | $48.60 | $48.60 | 8,760 | — | — |
| 2011-12-05 | $49.50 | $49.50 | 12,170 | — | — |
| 2011-12-02 | $49.90 | $49.90 | 6,740 | — | — |
| 2011-12-01 | $47.10 | $47.10 | 10,330 | — | — |
| 2011-11-30 | $47.20 | $47.20 | 18,570 | — | — |
| 2011-11-29 | $42.70 | $42.70 | 5,860 | — | — |
| 2011-11-28 | $41.50 | $41.50 | 14,300 | — | — |
| 2011-11-25 | $39.70 | $39.70 | 5,980 | — | — |
| 2011-11-23 | $41.20 | $41.20 | 10,040 | — | — |
| 2011-11-22 | $44.40 | $44.40 | 6,390 | — | — |
| 2011-11-21 | $45.80 | $45.80 | 10,200 | — | — |
| 2011-11-18 | $47.10 | $47.10 | 6,510 | — | — |
| 2011-11-17 | $46.20 | $46.20 | 10,210 | — | — |
| 2011-11-16 | $46.00 | $46.00 | 10,000 | — | — |
| 2011-11-15 | $46.00 | $46.00 | 8,250 | — | — |
| 2011-11-14 | $46.20 | $46.20 | 8,710 | — | — |
| 2011-11-11 | $47.10 | $47.10 | 9,530 | — | — |
| 2011-11-10 | $41.70 | $41.70 | 7,970 | — | — |
| 2011-11-09 | $41.40 | $41.40 | 13,480 | — | — |
| 2011-11-08 | $47.50 | $47.50 | 5,970 | — | — |
| 2011-11-07 | $42.20 | $42.20 | 5,810 | — | — |
| 2011-11-04 | $44.30 | $44.30 | 6,090 | — | — |
| 2011-11-03 | $47.50 | $47.50 | 9,080 | — | — |
| 2011-11-02 | $41.40 | $41.40 | 15,880 | — | — |
| 2011-11-01 | $40.10 | $40.10 | 9,760 | — | — |
| 2011-10-31 | $46.30 | $46.30 | 8,120 | — | — |
| 2011-10-28 | $47.90 | $47.90 | 13,440 | — | — |
| 2011-10-27 | $52.00 | $52.00 | 25,830 | — | — |
| 2011-10-26 | $45.30 | $45.30 | 8,280 | — | — |
| 2011-10-25 | $41.80 | $41.80 | 6,960 | — | — |
| 2011-10-24 | $44.40 | $44.40 | 10,500 | — | — |
| 2011-10-21 | $40.60 | $40.60 | 10,710 | — | — |
| 2011-10-20 | $39.30 | $39.30 | 8,740 | — | — |
| 2011-10-19 | $39.90 | $39.90 | 11,040 | — | — |
| 2011-10-18 | $41.80 | $41.80 | 9,360 | — | — |
| 2011-10-17 | $40.20 | $40.20 | 6,690 | — | — |
| 2011-10-14 | $44.40 | $44.40 | 12,410 | — | — |
| 2011-10-13 | $41.80 | $41.80 | 4,740 | — | — |
| 2011-10-12 | $39.80 | $39.80 | 8,140 | — | — |
| 2011-10-11 | $38.70 | $38.70 | 8,410 | — | — |
| 2011-10-10 | $40.00 | $40.00 | 10,310 | — | — |
| 2011-10-07 | $35.70 | $35.70 | 7,810 | — | — |
| 2011-10-06 | $37.40 | $37.40 | 8,880 | — | — |
| 2011-10-05 | $37.40 | $37.40 | 8,180 | — | — |
| 2011-10-04 | $39.20 | $39.20 | 21,410 | — | — |
| 2011-10-03 | $30.80 | $30.80 | 11,790 | — | — |
| 2011-09-30 | $34.20 | $34.20 | 9,570 | — | — |
| 2011-09-29 | $34.00 | $34.00 | 7,760 | — | — |
| 2011-09-28 | $33.30 | $33.30 | 10,010 | — | — |
| 2011-09-27 | $35.30 | $35.30 | 16,710 | — | — |
| 2011-09-26 | $34.00 | $34.00 | 5,980 | — | — |
| 2011-09-23 | $34.30 | $34.30 | 7,320 | — | — |
| 2011-09-22 | $32.90 | $32.90 | 11,290 | — | — |
| 2011-09-21 | $35.30 | $35.30 | 31,080 | — | — |
| 2011-09-20 | $39.90 | $39.90 | 10,620 | — | — |
| 2011-09-19 | $40.00 | $40.00 | 7,470 | — | — |
| 2011-09-16 | $43.50 | $43.50 | 24,310 | — | — |
| 2011-09-15 | $42.60 | $42.60 | 7,450 | — | — |
| 2011-09-14 | $40.80 | $40.80 | 10,500 | — | — |
| 2011-09-13 | $40.30 | $40.30 | 12,280 | — | — |
| 2011-09-12 | $39.20 | $39.20 | 11,000 | — | — |
| 2011-09-09 | $42.10 | $42.10 | 13,330 | — | — |
| 2011-09-08 | $45.60 | $45.60 | 9,710 | — | — |
| 2011-09-07 | $45.30 | $45.30 | 22,740 | — | — |
| 2011-09-06 | $45.90 | $45.90 | 9,190 | — | — |
| 2011-09-02 | $46.00 | $46.00 | 10,980 | — | — |
| 2011-09-01 | $49.70 | $49.70 | 11,510 | — | — |
| 2011-08-31 | $52.60 | $52.60 | 10,740 | — | — |
| 2011-08-30 | $54.20 | $54.20 | 8,790 | — | — |
| 2011-08-29 | $52.10 | $52.10 | 11,710 | — | — |
| 2011-08-26 | $47.00 | $47.00 | 3,960 | — | — |
| 2011-08-25 | $45.10 | $45.10 | 11,600 | — | — |
| 2011-08-24 | $48.00 | $48.00 | 7,720 | — | — |
| 2011-08-23 | $46.70 | $46.70 | 7,970 | — | — |
| 2011-08-22 | $42.10 | $42.10 | 5,820 | — | — |
| 2011-08-19 | $42.00 | $42.00 | 8,750 | — | — |
| 2011-08-18 | $43.10 | $43.10 | 12,690 | — | — |
| 2011-08-17 | $47.40 | $47.40 | 12,810 | — | — |
| 2011-08-16 | $45.50 | $45.50 | 6,590 | — | — |
| 2011-08-15 | $47.00 | $47.00 | 5,630 | — | — |
| 2011-08-12 | $45.20 | $45.20 | 10,420 | — | — |
| 2011-08-11 | $45.10 | $45.10 | 12,230 | — | — |
| 2011-08-10 | $40.10 | $40.10 | 12,340 | — | — |
| 2011-08-09 | $45.70 | $45.70 | 32,700 | — | — |
| 2011-08-08 | $40.30 | $40.30 | 24,940 | — | — |
| 2011-08-05 | $49.80 | $49.80 | 23,890 | — | — |
| 2011-08-04 | $48.00 | $48.00 | 36,290 | — | — |
| 2011-08-03 | $52.80 | $52.80 | 11,240 | — | — |
| 2011-08-02 | $54.70 | $54.70 | 11,930 | — | — |
| 2011-08-01 | $59.90 | $59.90 | 9,310 | — | — |
| 2011-07-29 | $59.90 | $59.90 | 8,390 | — | — |
| 2011-07-28 | $59.50 | $59.50 | 8,820 | — | — |
| 2011-07-27 | $60.20 | $60.20 | 11,760 | — | — |
| 2011-07-26 | $60.00 | $60.00 | 12,000 | — | — |
| 2011-07-25 | $58.20 | $58.20 | 6,320 | — | — |
| 2011-07-22 | $58.80 | $58.80 | 4,090 | — | — |
| 2011-07-21 | $59.90 | $59.90 | 7,860 | — | — |
| 2011-07-20 | $54.60 | $54.60 | 1,890 | — | — |
| 2011-07-19 | $58.90 | $58.90 | 4,730 | — | — |
| 2011-07-18 | $54.60 | $54.60 | 3,810 | — | — |
| 2011-07-15 | $57.70 | $57.70 | 7,700 | — | — |
| 2011-07-14 | $55.90 | $55.90 | 4,450 | — | — |
| 2011-07-13 | $57.10 | $57.10 | 3,570 | — | — |
| 2011-07-12 | $55.80 | $55.80 | 6,720 | — | — |
| 2011-07-11 | $56.60 | $56.60 | 5,510 | — | — |
| 2011-07-08 | $58.70 | $58.70 | 3,760 | — | — |
| 2011-07-07 | $60.30 | $60.30 | 13,380 | — | — |
| 2011-07-06 | $59.50 | $59.50 | 18,120 | — | — |
| 2011-07-05 | $52.50 | $52.50 | 2,940 | — | — |
| 2011-07-01 | $53.70 | $53.70 | 13,640 | — | — |
| 2011-06-30 | $53.50 | $53.50 | 4,400 | — | — |
| 2011-06-29 | $52.50 | $52.50 | 5,400 | — | — |
| 2011-06-28 | $53.00 | $53.00 | 6,370 | — | — |
| 2011-06-27 | $50.80 | $50.80 | 8,730 | — | — |
| 2011-06-24 | $50.10 | $50.10 | 124,200 | — | — |
| 2011-06-23 | $50.60 | $50.60 | 7,750 | — | — |
| 2011-06-22 | $50.80 | $50.80 | 8,220 | — | — |
| 2011-06-21 | $52.40 | $52.40 | 7,300 | — | — |
| 2011-06-20 | $48.00 | $48.00 | 4,550 | — | — |
| 2011-06-17 | $45.90 | $45.90 | 16,720 | — | — |
| 2011-06-16 | $45.20 | $45.20 | 7,510 | — | — |
| 2011-06-15 | $44.30 | $44.30 | 11,170 | — | — |
| 2011-06-14 | $45.40 | $45.40 | 4,840 | — | — |
| 2011-06-13 | $44.10 | $44.10 | 5,230 | — | — |
| 2011-06-10 | $44.90 | $44.90 | 4,700 | — | — |
| 2011-06-09 | $46.10 | $46.10 | 6,460 | — | — |
| 2011-06-08 | $44.70 | $44.70 | 8,520 | — | — |
| 2011-06-07 | $46.00 | $46.00 | 7,510 | — | — |
| 2011-06-06 | $47.00 | $47.00 | 7,690 | — | — |
| 2011-06-03 | $47.00 | $47.00 | 8,200 | — | — |
| 2011-06-02 | $47.20 | $47.20 | 5,310 | — | — |
| 2011-06-01 | $45.70 | $45.70 | 7,400 | — | — |
| 2011-05-31 | $52.50 | $52.50 | 6,300 | — | — |
| 2011-05-27 | $47.50 | $47.50 | 1,580 | — | — |
| 2011-05-26 | $47.00 | $47.00 | 6,410 | — | — |
| 2011-05-25 | $46.60 | $46.60 | 7,190 | — | — |
| 2011-05-24 | $45.80 | $45.80 | 7,460 | — | — |
| 2011-05-23 | $49.50 | $49.50 | 4,830 | — | — |
| 2011-05-20 | $51.10 | $51.10 | 11,760 | — | — |
| 2011-05-19 | $49.70 | $49.70 | 17,990 | — | — |
| 2011-05-18 | $47.20 | $47.20 | 38,950 | — | — |
| 2011-05-17 | $45.70 | $45.70 | 13,220 | — | — |
| 2011-05-16 | $48.60 | $48.60 | 9,400 | — | — |
| 2011-05-13 | $51.80 | $51.80 | 5,900 | — | — |
| 2011-05-12 | $52.00 | $52.00 | 4,030 | — | — |
| 2011-05-11 | $51.10 | $51.10 | 2,770 | — | — |
| 2011-05-10 | $51.60 | $51.60 | 13,010 | — | — |
| 2011-05-09 | $52.40 | $52.40 | 12,100 | — | — |
| 2011-05-06 | $52.10 | $52.10 | 3,100 | — | — |
| 2011-05-05 | $52.10 | $52.10 | 8,130 | — | — |
| 2011-05-04 | $53.60 | $53.60 | 11,100 | — | — |
| 2011-05-03 | $55.00 | $55.00 | 14,100 | — | — |
| 2011-05-02 | $55.80 | $55.80 | 8,400 | — | — |
| 2011-04-29 | $60.30 | $60.30 | 4,900 | — | — |
| 2011-04-28 | $60.50 | $60.50 | 3,700 | — | — |
| 2011-04-27 | $60.40 | $60.40 | 2,200 | — | — |
| 2011-04-26 | $61.50 | $61.50 | 4,060 | — | — |
| 2011-04-25 | $59.00 | $59.00 | 1,850 | — | — |
| 2011-04-21 | $59.80 | $59.80 | 4,460 | — | — |
| 2011-04-20 | $60.80 | $60.80 | 5,080 | — | — |
| 2011-04-19 | $55.70 | $55.70 | 4,820 | — | — |
| 2011-04-18 | $55.90 | $55.90 | 3,190 | — | — |
| 2011-04-15 | $57.40 | $57.40 | 8,120 | — | — |
| 2011-04-14 | $58.00 | $58.00 | 5,560 | — | — |
| 2011-04-13 | $56.50 | $56.50 | 6,850 | — | — |
| 2011-04-12 | $57.30 | $57.30 | 7,410 | — | — |
| 2011-04-11 | $59.20 | $59.20 | 3,080 | — | — |
| 2011-04-08 | $60.20 | $60.20 | 9,380 | — | — |
| 2011-04-07 | $64.80 | $64.80 | 1,280 | — | — |
| 2011-04-06 | $65.90 | $65.90 | 4,960 | — | — |
| 2011-04-05 | $64.50 | $64.50 | 2,960 | — | — |
| 2011-04-04 | $64.80 | $64.80 | 6,000 | — | — |
| 2011-04-01 | $63.70 | $63.70 | 4,480 | — | — |
| 2011-03-31 | $65.00 | $65.00 | 6,340 | — | — |
| 2011-03-30 | $64.90 | $64.90 | 4,070 | — | — |
| 2011-03-29 | $64.30 | $64.30 | 3,020 | — | — |
| 2011-03-28 | $64.10 | $64.10 | 4,080 | — | — |
| 2011-03-25 | $64.30 | $64.30 | 3,350 | — | — |
| 2011-03-24 | $62.50 | $62.50 | 3,740 | — | — |
| 2011-03-23 | $63.20 | $63.20 | 4,210 | — | — |
| 2011-03-22 | $64.50 | $64.50 | 4,490 | — | — |
| 2011-03-21 | $66.50 | $66.50 | 8,150 | — | — |
| 2011-03-18 | $61.00 | $61.00 | 20,110 | — | — |
| 2011-03-17 | $58.20 | $58.20 | 8,690 | — | — |
| 2011-03-16 | $58.20 | $58.20 | 24,000 | — | — |
| 2011-03-15 | $60.40 | $60.40 | 9,320 | — | — |
| 2011-03-14 | $62.50 | $62.50 | 4,840 | — | — |
| 2011-03-11 | $65.20 | $65.20 | 9,640 | — | — |
| 2011-03-10 | $62.40 | $62.40 | 13,390 | — | — |
| 2011-03-09 | $65.50 | $65.50 | 7,360 | — | — |
| 2011-03-08 | $67.20 | $67.20 | 17,380 | — | — |
| 2011-03-07 | $65.20 | $65.20 | 5,730 | — | — |
| 2011-03-04 | $65.60 | $65.60 | 10,820 | — | — |
| 2011-03-03 | $67.10 | $67.10 | 8,260 | — | — |
| 2011-03-02 | $65.60 | $65.60 | 5,490 | — | — |
| 2011-03-01 | $65.70 | $65.70 | 10,410 | — | — |
| 2011-02-28 | $67.10 | $67.10 | 10,280 | — | — |
| 2011-02-25 | $66.10 | $66.10 | 8,960 | — | — |
| 2011-02-24 | $63.30 | $63.30 | 9,980 | — | — |
| 2011-02-23 | $65.90 | $65.90 | 15,300 | — | — |
| 2011-02-22 | $64.00 | $64.00 | 20,540 | — | — |
| 2011-02-18 | $64.60 | $64.60 | 7,330 | — | — |
| 2011-02-17 | $63.90 | $63.90 | 8,190 | — | — |
| 2011-02-16 | $63.60 | $63.60 | 11,190 | — | — |
| 2011-02-15 | $62.20 | $62.20 | 41,190 | — | — |
| 2011-02-14 | $69.20 | $69.20 | 26,060 | — | — |
| 2011-02-11 | $64.80 | $64.80 | 18,020 | — | — |
| 2011-02-10 | $59.60 | $59.60 | 5,480 | — | — |
| 2011-02-09 | $59.80 | $59.80 | 64,290 | — | — |
| 2011-02-08 | $57.50 | $57.50 | 2,220 | — | — |
| 2011-02-07 | $55.90 | $55.90 | 6,610 | — | — |
| 2011-02-04 | $56.00 | $56.00 | 6,530 | — | — |
| 2011-02-03 | $55.00 | $55.00 | 2,260 | — | — |
| 2011-02-02 | $56.10 | $56.10 | 3,080 | — | — |
| 2011-02-01 | $55.70 | $55.70 | 5,790 | — | — |
| 2011-01-31 | $55.20 | $55.20 | 8,300 | — | — |
| 2011-01-28 | $52.90 | $52.90 | 9,220 | — | — |
| 2011-01-27 | $55.00 | $55.00 | 5,610 | — | — |
| 2011-01-26 | $55.10 | $55.10 | 5,670 | — | — |
| 2011-01-25 | $52.60 | $52.60 | 2,770 | — | — |
| 2011-01-24 | $54.10 | $54.10 | 4,380 | — | — |
| 2011-01-21 | $51.90 | $51.90 | 8,780 | — | — |
| 2011-01-20 | $49.30 | $49.30 | 6,540 | — | — |
| 2011-01-19 | $50.60 | $50.60 | 5,050 | — | — |
| 2011-01-18 | $55.90 | $55.90 | 1,130 | — | — |
| 2011-01-14 | $56.50 | $56.50 | 3,600 | — | — |
| 2011-01-13 | $56.40 | $56.40 | 4,250 | — | — |
| 2011-01-12 | $54.80 | $54.80 | 5,140 | — | — |
| 2011-01-11 | $52.50 | $52.50 | 2,370 | — | — |
| 2011-01-10 | $53.30 | $53.30 | 2,580 | — | — |
| 2011-01-07 | $53.00 | $53.00 | 5,560 | — | — |
| 2011-01-06 | $55.30 | $55.30 | 5,710 | — | — |
| 2011-01-05 | $56.00 | $56.00 | 3,650 | — | — |
| 2011-01-04 | $53.90 | $53.90 | 7,990 | — | — |
| 2011-01-03 | $59.30 | $59.30 | 3,510 | — | — |