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
- 1999-11-23 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 | $54.85 | $54.85 | 161,000 | — | — |
| 2011-12-29 | $56.20 | $56.20 | 111,100 | — | — |
| 2011-12-28 | $55.00 | $55.00 | 114,100 | — | — |
| 2011-12-27 | $56.72 | $56.72 | 74,400 | — | — |
| 2011-12-23 | $56.65 | $56.65 | 75,700 | — | — |
| 2011-12-22 | $56.78 | $56.78 | 105,600 | — | — |
| 2011-12-21 | $56.24 | $56.24 | 166,900 | — | — |
| 2011-12-20 | $55.71 | $55.71 | 181,200 | — | — |
| 2011-12-19 | $52.72 | $52.72 | 222,900 | — | — |
| 2011-12-16 | $52.76 | $52.76 | 650,400 | — | — |
| 2011-12-15 | $53.05 | $53.05 | 199,500 | — | — |
| 2011-12-14 | $52.59 | $52.59 | 210,500 | — | — |
| 2011-12-13 | $53.09 | $53.09 | 131,200 | — | — |
| 2011-12-12 | $54.22 | $54.22 | 122,800 | — | — |
| 2011-12-09 | $54.81 | $54.81 | 134,100 | — | — |
| 2011-12-08 | $53.02 | $53.02 | 94,600 | — | — |
| 2011-12-07 | $54.81 | $54.81 | 169,200 | — | — |
| 2011-12-06 | $55.24 | $55.24 | 82,600 | — | — |
| 2011-12-05 | $55.20 | $55.20 | 132,200 | — | — |
| 2011-12-02 | $54.90 | $54.90 | 100,200 | — | — |
| 2011-12-01 | $54.88 | $54.88 | 180,100 | — | — |
| 2011-11-30 | $56.68 | $56.68 | 247,500 | — | — |
| 2011-11-29 | $53.06 | $53.06 | 139,300 | — | — |
| 2011-11-28 | $53.19 | $53.19 | 216,700 | — | — |
| 2011-11-25 | $50.71 | $50.71 | 105,600 | — | — |
| 2011-11-23 | $50.25 | $50.25 | 240,000 | — | — |
| 2011-11-22 | $52.22 | $52.22 | 154,300 | — | — |
| 2011-11-21 | $52.39 | $52.39 | 234,700 | — | — |
| 2011-11-18 | $54.20 | $54.20 | 118,400 | — | — |
| 2011-11-17 | $53.75 | $53.75 | 176,900 | — | — |
| 2011-11-16 | $54.31 | $54.31 | 135,100 | — | — |
| 2011-11-15 | $56.36 | $56.36 | 141,900 | — | — |
| 2011-11-14 | $54.62 | $54.62 | 169,200 | — | — |
| 2011-11-11 | $55.66 | $55.66 | 99,700 | — | — |
| 2011-11-10 | $54.08 | $54.08 | 168,600 | — | — |
| 2011-11-09 | $53.51 | $53.51 | 202,100 | — | — |
| 2011-11-08 | $55.97 | $55.97 | 164,100 | — | — |
| 2011-11-07 | $54.96 | $54.96 | 82,100 | — | — |
| 2011-11-04 | $54.62 | $54.62 | 73,900 | — | — |
| 2011-11-03 | $55.24 | $55.24 | 163,500 | — | — |
| 2011-11-02 | $53.30 | $53.30 | 300,600 | — | — |
| 2011-11-01 | $52.98 | $52.98 | 241,100 | — | — |
| 2011-10-31 | $54.47 | $54.47 | 250,600 | — | — |
| 2011-10-28 | $56.01 | $56.01 | 326,400 | — | — |
| 2011-10-27 | $58.56 | $58.56 | 400,400 | — | — |
| 2011-10-26 | $56.70 | $56.70 | 151,200 | — | — |
| 2011-10-25 | $55.98 | $55.98 | 146,600 | — | — |
| 2011-10-24 | $57.59 | $57.59 | 152,000 | — | — |
| 2011-10-21 | $55.40 | $55.40 | 217,800 | — | — |
| 2011-10-20 | $54.20 | $54.20 | 137,200 | — | — |
| 2011-10-19 | $53.36 | $53.36 | 127,500 | — | — |
| 2011-10-18 | $54.80 | $54.80 | 178,100 | — | — |
| 2011-10-17 | $52.62 | $52.62 | 138,200 | — | — |
| 2011-10-14 | $54.68 | $54.68 | 88,100 | — | — |
| 2011-10-13 | $53.79 | $53.79 | 92,900 | — | — |
| 2011-10-12 | $54.52 | $54.52 | 193,500 | — | — |
| 2011-10-11 | $52.93 | $52.93 | 130,300 | — | — |
| 2011-10-10 | $52.58 | $52.58 | 142,300 | — | — |
| 2011-10-07 | $50.82 | $50.82 | 171,300 | — | — |
| 2011-10-06 | $52.09 | $52.09 | 212,000 | — | — |
| 2011-10-05 | $50.59 | $50.59 | 140,600 | — | — |
| 2011-10-04 | $49.61 | $49.61 | 273,000 | — | — |
| 2011-10-03 | $46.09 | $46.09 | 261,300 | — | — |
| 2011-09-30 | $48.86 | $48.86 | 193,600 | — | — |
| 2011-09-29 | $49.83 | $49.83 | 237,600 | — | — |
| 2011-09-28 | $49.14 | $49.14 | 425,900 | — | — |
| 2011-09-27 | $49.99 | $49.99 | 188,800 | — | — |
| 2011-09-26 | $48.06 | $48.06 | 132,300 | — | — |
| 2011-09-23 | $47.28 | $47.28 | 211,500 | — | — |
| 2011-09-22 | $45.56 | $45.56 | 319,600 | — | — |
| 2011-09-21 | $48.06 | $48.06 | 225,600 | — | — |
| 2011-09-20 | $51.13 | $51.13 | 238,600 | — | — |
| 2011-09-19 | $52.08 | $52.08 | 132,900 | — | — |
| 2011-09-16 | $53.00 | $53.00 | 227,100 | — | — |
| 2011-09-15 | $52.34 | $52.34 | 238,700 | — | — |
| 2011-09-14 | $51.30 | $51.30 | 246,800 | — | — |
| 2011-09-13 | $51.07 | $51.07 | 178,100 | — | — |
| 2011-09-12 | $50.18 | $50.18 | 146,100 | — | — |
| 2011-09-09 | $50.14 | $50.14 | 295,100 | — | — |
| 2011-09-08 | $51.26 | $51.26 | 137,400 | — | — |
| 2011-09-07 | $52.15 | $52.15 | 328,700 | — | — |
| 2011-09-06 | $51.14 | $51.14 | 152,000 | — | — |
| 2011-09-02 | $51.19 | $51.19 | 138,500 | — | — |
| 2011-09-01 | $53.55 | $53.55 | 208,700 | — | — |
| 2011-08-31 | $54.59 | $54.59 | 269,400 | — | — |
| 2011-08-30 | $54.44 | $54.44 | 278,500 | — | — |
| 2011-08-29 | $53.92 | $53.92 | 145,100 | — | — |
| 2011-08-26 | $51.93 | $51.93 | 125,500 | — | — |
| 2011-08-25 | $50.97 | $50.97 | 117,900 | — | — |
| 2011-08-24 | $52.09 | $52.09 | 141,400 | — | — |
| 2011-08-23 | $50.74 | $50.74 | 219,800 | — | — |
| 2011-08-22 | $48.35 | $48.35 | 188,300 | — | — |
| 2011-08-19 | $47.54 | $47.54 | 220,700 | — | — |
| 2011-08-18 | $47.86 | $47.86 | 220,400 | — | — |
| 2011-08-17 | $51.26 | $51.26 | 198,400 | — | — |
| 2011-08-16 | $50.53 | $50.53 | 162,900 | — | — |
| 2011-08-15 | $51.23 | $51.23 | 188,200 | — | — |
| 2011-08-12 | $50.49 | $50.49 | 180,200 | — | — |
| 2011-08-11 | $49.31 | $49.31 | 395,700 | — | — |
| 2011-08-10 | $47.26 | $47.26 | 343,900 | — | — |
| 2011-08-09 | $50.25 | $50.25 | 539,100 | — | — |
| 2011-08-08 | $48.08 | $48.08 | 439,600 | — | — |
| 2011-08-05 | $52.02 | $52.02 | 483,000 | — | — |
| 2011-08-04 | $51.70 | $51.70 | 373,700 | — | — |
| 2011-08-03 | $52.99 | $52.99 | 215,200 | — | — |
| 2011-08-02 | $52.00 | $52.00 | 269,100 | — | — |
| 2011-08-01 | $53.67 | $53.67 | 236,000 | — | — |
| 2011-07-29 | $54.23 | $54.23 | 349,800 | — | — |
| 2011-07-28 | $52.37 | $52.37 | 298,900 | — | — |
| 2011-07-27 | $49.32 | $49.32 | 206,400 | — | — |
| 2011-07-26 | $50.85 | $50.85 | 96,500 | — | — |
| 2011-07-25 | $51.32 | $51.32 | 99,100 | — | — |
| 2011-07-22 | $51.88 | $51.88 | 154,100 | — | — |
| 2011-07-21 | $51.86 | $51.86 | 140,300 | — | — |
| 2011-07-20 | $50.76 | $50.76 | 140,700 | — | — |
| 2011-07-19 | $50.18 | $50.18 | 144,900 | — | — |
| 2011-07-18 | $48.72 | $48.72 | 204,200 | — | — |
| 2011-07-15 | $49.45 | $49.45 | 232,300 | — | — |
| 2011-07-14 | $49.21 | $49.21 | 199,300 | — | — |
| 2011-07-13 | $50.11 | $50.11 | 168,000 | — | — |
| 2011-07-12 | $49.64 | $49.64 | 238,200 | — | — |
| 2011-07-11 | $49.39 | $49.39 | 224,000 | — | — |
| 2011-07-08 | $50.52 | $50.52 | 209,900 | — | — |
| 2011-07-07 | $51.41 | $51.41 | 97,500 | — | — |
| 2011-07-06 | $50.81 | $50.81 | 103,600 | — | — |
| 2011-07-05 | $50.74 | $50.74 | 127,900 | — | — |
| 2011-07-01 | $50.97 | $50.97 | 112,400 | — | — |
| 2011-06-30 | $50.36 | $50.36 | 186,100 | — | — |
| 2011-06-29 | $49.95 | $49.95 | 169,100 | — | — |
| 2011-06-28 | $49.34 | $49.34 | 173,200 | — | — |
| 2011-06-27 | $48.76 | $48.76 | 173,200 | — | — |
| 2011-06-24 | $47.80 | $47.80 | 129,800 | — | — |
| 2011-06-23 | $47.96 | $47.96 | 222,500 | — | — |
| 2011-06-22 | $48.64 | $48.64 | 135,400 | — | — |
| 2011-06-21 | $48.94 | $48.94 | 225,000 | — | — |
| 2011-06-20 | $47.79 | $47.79 | 121,900 | — | — |
| 2011-06-17 | $47.37 | $47.37 | 243,100 | — | — |
| 2011-06-16 | $47.25 | $47.25 | 195,400 | — | — |
| 2011-06-15 | $47.01 | $47.01 | 334,200 | — | — |
| 2011-06-14 | $47.12 | $47.12 | 493,800 | — | — |
| 2011-06-13 | $44.40 | $44.40 | 322,500 | — | — |
| 2011-06-10 | $44.36 | $44.36 | 394,700 | — | — |
| 2011-06-09 | $44.11 | $44.11 | 476,600 | — | — |
| 2011-06-08 | $44.46 | $44.46 | 437,300 | — | — |
| 2011-06-07 | $45.72 | $45.72 | 390,800 | — | — |
| 2011-06-06 | $46.76 | $46.76 | 168,000 | — | — |
| 2011-06-03 | $46.88 | $46.88 | 186,100 | — | — |
| 2011-06-02 | $47.65 | $47.65 | 181,600 | — | — |
| 2011-06-01 | $47.62 | $47.62 | 333,600 | — | — |
| 2011-05-31 | $49.10 | $49.10 | 293,100 | — | — |
| 2011-05-27 | $48.52 | $48.52 | 86,500 | — | — |
| 2011-05-26 | $48.27 | $48.27 | 112,500 | — | — |
| 2011-05-25 | $48.28 | $48.28 | 155,000 | — | — |
| 2011-05-24 | $47.91 | $47.91 | 222,100 | — | — |
| 2011-05-23 | $47.96 | $47.96 | 202,800 | — | — |
| 2011-05-20 | $48.84 | $48.84 | 207,200 | — | — |
| 2011-05-19 | $49.15 | $49.15 | 133,100 | — | — |
| 2011-05-18 | $48.99 | $48.99 | 165,400 | — | — |
| 2011-05-17 | $48.29 | $48.29 | 200,500 | — | — |
| 2011-05-16 | $48.80 | $48.80 | 282,600 | — | — |
| 2011-05-13 | $49.00 | $49.00 | 165,500 | — | — |
| 2011-05-12 | $49.68 | $49.68 | 71,000 | — | — |
| 2011-05-11 | $49.13 | $49.13 | 133,500 | — | — |
| 2011-05-10 | $49.92 | $49.92 | 94,000 | — | — |
| 2011-05-09 | $49.23 | $49.23 | 210,000 | — | — |
| 2011-05-06 | $48.99 | $48.99 | 137,600 | — | — |
| 2011-05-05 | $48.87 | $48.87 | 150,000 | — | — |
| 2011-05-04 | $49.11 | $49.11 | 123,000 | — | — |
| 2011-05-03 | $50.11 | $50.11 | 233,000 | — | — |
| 2011-05-02 | $50.28 | $50.28 | 208,000 | — | — |
| 2011-04-29 | $50.49 | $50.49 | 272,000 | — | — |
| 2011-04-28 | $49.67 | $49.67 | 174,500 | — | — |
| 2011-04-27 | $49.51 | $49.51 | 373,000 | — | — |
| 2011-04-26 | $47.47 | $47.47 | 146,500 | — | — |
| 2011-04-25 | $47.51 | $47.51 | 73,600 | — | — |
| 2011-04-21 | $47.70 | $47.70 | 80,000 | — | — |
| 2011-04-20 | $47.74 | $47.74 | 182,200 | — | — |
| 2011-04-19 | $46.66 | $46.66 | 138,600 | — | — |
| 2011-04-18 | $46.82 | $46.82 | 127,800 | — | — |
| 2011-04-15 | $48.10 | $48.10 | 163,600 | — | — |
| 2011-04-14 | $48.12 | $48.12 | 107,200 | — | — |
| 2011-04-13 | $48.22 | $48.22 | 121,500 | — | — |
| 2011-04-12 | $49.10 | $49.10 | 91,000 | — | — |
| 2011-04-11 | $49.99 | $49.99 | 117,900 | — | — |
| 2011-04-08 | $50.24 | $50.24 | 96,800 | — | — |
| 2011-04-07 | $51.35 | $51.35 | 83,600 | — | — |
| 2011-04-06 | $51.86 | $51.86 | 62,100 | — | — |
| 2011-04-05 | $51.53 | $51.53 | 84,700 | — | — |
| 2011-04-04 | $51.69 | $51.69 | 82,200 | — | — |
| 2011-04-01 | $51.70 | $51.70 | 98,600 | — | — |
| 2011-03-31 | $51.71 | $51.71 | 77,800 | — | — |
| 2011-03-30 | $51.15 | $51.15 | 111,900 | — | — |
| 2011-03-29 | $50.68 | $50.68 | 133,700 | — | — |
| 2011-03-28 | $50.57 | $50.57 | 121,800 | — | — |
| 2011-03-25 | $50.89 | $50.89 | 159,500 | — | — |
| 2011-03-24 | $50.95 | $50.95 | 90,200 | — | — |
| 2011-03-23 | $50.93 | $50.93 | 125,600 | — | — |
| 2011-03-22 | $51.30 | $51.30 | 78,800 | — | — |
| 2011-03-21 | $51.31 | $51.31 | 119,500 | — | — |
| 2011-03-18 | $50.11 | $50.11 | 263,400 | — | — |
| 2011-03-17 | $49.09 | $49.09 | 117,200 | — | — |
| 2011-03-16 | $48.79 | $48.79 | 143,500 | — | — |
| 2011-03-15 | $49.43 | $49.43 | 148,500 | — | — |
| 2011-03-14 | $49.77 | $49.77 | 127,800 | — | — |
| 2011-03-11 | $50.15 | $50.15 | 270,100 | — | — |
| 2011-03-10 | $50.36 | $50.36 | 138,000 | — | — |
| 2011-03-09 | $52.15 | $52.15 | 74,600 | — | — |
| 2011-03-08 | $51.94 | $51.94 | 90,900 | — | — |
| 2011-03-07 | $50.54 | $50.54 | 128,000 | — | — |
| 2011-03-04 | $51.34 | $51.34 | 155,800 | — | — |
| 2011-03-03 | $52.39 | $52.39 | 183,400 | — | — |
| 2011-03-02 | $50.95 | $50.95 | 129,600 | — | — |
| 2011-03-01 | $50.93 | $50.93 | 249,000 | — | — |
| 2011-02-28 | $52.37 | $52.37 | 195,200 | — | — |
| 2011-02-25 | $52.57 | $52.57 | 163,000 | — | — |
| 2011-02-24 | $51.52 | $51.52 | 258,000 | — | — |
| 2011-02-23 | $50.48 | $50.48 | 222,400 | — | — |
| 2011-02-22 | $51.31 | $51.31 | 243,100 | — | — |
| 2011-02-18 | $52.37 | $52.37 | 238,800 | — | — |
| 2011-02-17 | $51.68 | $51.68 | 201,500 | — | — |
| 2011-02-16 | $50.76 | $50.76 | 67,500 | — | — |
| 2011-02-15 | $50.38 | $50.38 | 162,300 | — | — |
| 2011-02-14 | $50.67 | $50.67 | 125,600 | — | — |
| 2011-02-11 | $50.54 | $50.54 | 163,600 | — | — |
| 2011-02-10 | $49.72 | $49.72 | 137,700 | — | — |
| 2011-02-09 | $49.37 | $49.37 | 109,200 | — | — |
| 2011-02-08 | $49.68 | $49.68 | 113,600 | — | — |
| 2011-02-07 | $49.22 | $49.22 | 165,300 | — | — |
| 2011-02-04 | $48.85 | $48.85 | 195,600 | — | — |
| 2011-02-03 | $48.00 | $48.00 | 98,400 | — | — |
| 2011-02-02 | $48.27 | $48.27 | 123,200 | — | — |
| 2011-02-01 | $48.19 | $48.19 | 175,200 | — | — |
| 2011-01-31 | $47.31 | $47.31 | 215,100 | — | — |
| 2011-01-28 | $47.43 | $47.43 | 274,400 | — | — |
| 2011-01-27 | $48.34 | $48.34 | 146,700 | — | — |
| 2011-01-26 | $47.61 | $47.61 | 229,700 | — | — |
| 2011-01-25 | $46.86 | $46.86 | 244,100 | — | — |
| 2011-01-24 | $46.69 | $46.69 | 109,900 | — | — |
| 2011-01-21 | $46.46 | $46.46 | 175,900 | — | — |
| 2011-01-20 | $46.51 | $46.51 | 97,700 | — | — |
| 2011-01-19 | $46.89 | $46.89 | 203,500 | — | — |
| 2011-01-18 | $47.31 | $47.31 | 214,600 | — | — |
| 2011-01-14 | $46.34 | $46.34 | 175,200 | — | — |
| 2011-01-13 | $45.65 | $45.65 | 189,000 | — | — |
| 2011-01-12 | $45.34 | $45.34 | 362,200 | — | — |
| 2011-01-11 | $43.93 | $43.93 | 100,400 | — | — |
| 2011-01-10 | $43.99 | $43.99 | 185,900 | — | — |
| 2011-01-07 | $44.71 | $44.71 | 150,100 | — | — |
| 2011-01-06 | $44.74 | $44.74 | 129,700 | — | — |
| 2011-01-05 | $45.00 | $45.00 | 106,400 | — | — |
| 2011-01-04 | $44.39 | $44.39 | 105,100 | — | — |
| 2011-01-03 | $44.87 | $44.87 | 128,400 | — | — |