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
- 2003-10-27 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 | $57.30 | $57.30 | 1,327 | — | — |
| 2011-12-29 | $56.40 | $56.40 | 203 | — | — |
| 2011-12-28 | $55.20 | $55.20 | 237 | — | — |
| 2011-12-27 | $56.70 | $56.70 | 27 | — | — |
| 2011-12-23 | $58.80 | $58.80 | 33 | — | — |
| 2011-12-22 | $60.60 | $60.60 | 0 | — | — |
| 2011-12-21 | $60.60 | $60.60 | 213 | — | — |
| 2011-12-20 | $61.50 | $61.50 | 213 | — | — |
| 2011-12-19 | $59.10 | $59.10 | 133 | — | — |
| 2011-12-16 | $62.40 | $62.40 | 1,503 | — | — |
| 2011-12-15 | $54.00 | $54.00 | 450 | — | — |
| 2011-12-14 | $52.50 | $52.50 | 847 | — | — |
| 2011-12-13 | $57.00 | $57.00 | 90 | — | — |
| 2011-12-12 | $59.40 | $59.40 | 1,353 | — | — |
| 2011-12-09 | $62.70 | $62.70 | 3,620 | — | — |
| 2011-12-08 | $61.50 | $61.50 | 3,647 | — | — |
| 2011-12-07 | $61.80 | $61.80 | 213 | — | — |
| 2011-12-06 | $58.20 | $58.20 | 577 | — | — |
| 2011-12-05 | $59.70 | $59.70 | 273 | — | — |
| 2011-12-02 | $58.20 | $58.20 | 603 | — | — |
| 2011-12-01 | $57.90 | $57.90 | 3 | — | — |
| 2011-11-30 | $56.40 | $56.40 | 1,640 | — | — |
| 2011-11-29 | $51.60 | $51.60 | 393 | — | — |
| 2011-11-28 | $51.00 | $51.00 | 173 | — | — |
| 2011-11-25 | $48.00 | $48.00 | 213 | — | — |
| 2011-11-23 | $48.90 | $48.90 | 250 | — | — |
| 2011-11-22 | $51.90 | $51.90 | 277 | — | — |
| 2011-11-21 | $47.40 | $47.40 | 653 | — | — |
| 2011-11-18 | $49.80 | $49.80 | 107 | — | — |
| 2011-11-17 | $50.40 | $50.40 | 50 | — | — |
| 2011-11-16 | $52.80 | $52.80 | 217 | — | — |
| 2011-11-15 | $54.00 | $54.00 | 440 | — | — |
| 2011-11-14 | $53.40 | $53.40 | 83 | — | — |
| 2011-11-11 | $54.90 | $54.90 | 910 | — | — |
| 2011-11-10 | $54.00 | $54.00 | 367 | — | — |
| 2011-11-09 | $55.50 | $55.50 | 110 | — | — |
| 2011-11-08 | $58.20 | $58.20 | 357 | — | — |
| 2011-11-07 | $57.30 | $57.30 | 180 | — | — |
| 2011-11-04 | $57.00 | $57.00 | 970 | — | — |
| 2011-11-03 | $58.50 | $58.50 | 43 | — | — |
| 2011-11-02 | $62.10 | $62.10 | 510 | — | — |
| 2011-11-01 | $60.60 | $60.60 | 580 | — | — |
| 2011-10-31 | $62.10 | $62.10 | 570 | — | — |
| 2011-10-28 | $64.50 | $64.50 | 337 | — | — |
| 2011-10-27 | $60.90 | $60.90 | 267 | — | — |
| 2011-10-26 | $59.10 | $59.10 | 1,153 | — | — |
| 2011-10-25 | $60.30 | $60.30 | 1,177 | — | — |
| 2011-10-24 | $58.80 | $58.80 | 1,280 | — | — |
| 2011-10-21 | $55.80 | $55.80 | 83 | — | — |
| 2011-10-20 | $54.90 | $54.90 | 567 | — | — |
| 2011-10-19 | $55.80 | $55.80 | 0 | — | — |
| 2011-10-18 | $55.80 | $55.80 | 100 | — | — |
| 2011-10-17 | $58.50 | $58.50 | 570 | — | — |
| 2011-10-14 | $59.70 | $59.70 | 6,817 | — | — |
| 2011-10-13 | $56.70 | $56.70 | 67 | — | — |
| 2011-10-12 | $58.80 | $58.80 | 187 | — | — |
| 2011-10-11 | $57.90 | $57.90 | 540 | — | — |
| 2011-10-10 | $53.10 | $53.10 | 0 | — | — |
| 2011-10-07 | $53.10 | $53.10 | 230 | — | — |
| 2011-10-06 | $53.10 | $53.10 | 290 | — | — |
| 2011-10-05 | $48.90 | $48.90 | 470 | — | — |
| 2011-10-04 | $42.00 | $42.00 | 1,003 | — | — |
| 2011-10-03 | $46.50 | $46.50 | 583 | — | — |
| 2011-09-30 | $48.60 | $48.60 | 403 | — | — |
| 2011-09-29 | $48.60 | $48.60 | 893 | — | — |
| 2011-09-28 | $52.50 | $52.50 | 750 | — | — |
| 2011-09-27 | $57.90 | $57.90 | 1,883 | — | — |
| 2011-09-26 | $50.70 | $50.70 | 1,877 | — | — |
| 2011-09-23 | $52.50 | $52.50 | 3,100 | — | — |
| 2011-09-22 | $60.00 | $60.00 | 370 | — | — |
| 2011-09-21 | $67.80 | $67.80 | 87 | — | — |
| 2011-09-20 | $67.20 | $67.20 | 233 | — | — |
| 2011-09-19 | $65.70 | $65.70 | 910 | — | — |
| 2011-09-16 | $68.10 | $68.10 | 890 | — | — |
| 2011-09-15 | $66.90 | $66.90 | 643 | — | — |
| 2011-09-14 | $66.90 | $66.90 | 480 | — | — |
| 2011-09-13 | $66.90 | $66.90 | 103 | — | — |
| 2011-09-12 | $63.00 | $63.00 | 1,453 | — | — |
| 2011-09-09 | $70.80 | $70.80 | 787 | — | — |
| 2011-09-08 | $70.80 | $70.80 | 53 | — | — |
| 2011-09-07 | $69.30 | $69.30 | 3,080 | — | — |
| 2011-09-06 | $67.80 | $67.80 | 497 | — | — |
| 2011-09-02 | $67.50 | $67.50 | 387 | — | — |
| 2011-09-01 | $69.60 | $69.60 | 360 | — | — |
| 2011-08-31 | $69.90 | $69.90 | 2,277 | — | — |
| 2011-08-30 | $71.40 | $71.40 | 1,393 | — | — |
| 2011-08-29 | $66.60 | $66.60 | 573 | — | — |
| 2011-08-26 | $66.30 | $66.30 | 790 | — | — |
| 2011-08-25 | $63.90 | $63.90 | 303 | — | — |
| 2011-08-24 | $60.60 | $60.60 | 340 | — | — |
| 2011-08-23 | $62.70 | $62.70 | 1,183 | — | — |
| 2011-08-22 | $63.30 | $63.30 | 937 | — | — |
| 2011-08-19 | $60.30 | $60.30 | 3,157 | — | — |
| 2011-08-18 | $57.30 | $57.30 | 5,170 | — | — |
| 2011-08-17 | $59.70 | $59.70 | 1,197 | — | — |
| 2011-08-16 | $57.30 | $57.30 | 4,690 | — | — |
| 2011-08-15 | $54.90 | $54.90 | 1,727 | — | — |
| 2011-08-12 | $52.80 | $52.80 | 677 | — | — |
| 2011-08-11 | $51.30 | $51.30 | 183 | — | — |
| 2011-08-10 | $49.80 | $49.80 | 930 | — | — |
| 2011-08-09 | $47.70 | $47.70 | 923 | — | — |
| 2011-08-08 | $47.10 | $47.10 | 4,890 | — | — |
| 2011-08-05 | $50.40 | $50.40 | 833 | — | — |
| 2011-08-04 | $50.10 | $50.10 | 6,973 | — | — |
| 2011-08-03 | $58.20 | $58.20 | 1,210 | — | — |
| 2011-08-02 | $56.40 | $56.40 | 2,677 | — | — |
| 2011-08-01 | $54.90 | $54.90 | 0 | — | — |
| 2011-07-29 | $54.90 | $54.90 | 1,363 | — | — |
| 2011-07-28 | $57.00 | $57.00 | 887 | — | — |
| 2011-07-27 | $57.00 | $57.00 | 3,250 | — | — |
| 2011-07-26 | $58.50 | $58.50 | 647 | — | — |
| 2011-07-25 | $58.20 | $58.20 | 1,400 | — | — |
| 2011-07-22 | $59.70 | $59.70 | 3,033 | — | — |
| 2011-07-21 | $58.80 | $58.80 | 857 | — | — |
| 2011-07-20 | $60.60 | $60.60 | 2,250 | — | — |
| 2011-07-19 | $54.90 | $54.90 | 1,217 | — | — |
| 2011-07-18 | $55.80 | $55.80 | 3,597 | — | — |
| 2011-07-15 | $51.00 | $51.00 | 3,867 | — | — |
| 2011-07-14 | $50.70 | $50.70 | 1,517 | — | — |
| 2011-07-13 | $50.40 | $50.40 | 5,013 | — | — |
| 2011-07-12 | $45.00 | $45.00 | 70 | — | — |
| 2011-07-11 | $43.50 | $43.50 | 537 | — | — |
| 2011-07-08 | $44.40 | $44.40 | 680 | — | — |
| 2011-07-07 | $45.60 | $45.60 | 1,620 | — | — |
| 2011-07-06 | $45.30 | $45.30 | 5,817 | — | — |
| 2011-07-05 | $41.70 | $41.70 | 1,033 | — | — |
| 2011-07-01 | $39.90 | $39.90 | 0 | — | — |
| 2011-06-30 | $39.90 | $39.90 | 1,170 | — | — |
| 2011-06-29 | $39.60 | $39.60 | 177 | — | — |
| 2011-06-28 | $38.10 | $38.10 | 210 | — | — |
| 2011-06-27 | $37.20 | $37.20 | 1,657 | — | — |
| 2011-06-24 | $38.10 | $38.10 | 1,280 | — | — |
| 2011-06-23 | $38.40 | $38.40 | 2,477 | — | — |
| 2011-06-22 | $39.60 | $39.60 | 73 | — | — |
| 2011-06-21 | $38.70 | $38.70 | 177 | — | — |
| 2011-06-20 | $37.80 | $37.80 | 983 | — | — |
| 2011-06-17 | $37.80 | $37.80 | 2,743 | — | — |
| 2011-06-16 | $36.30 | $36.30 | 483 | — | — |
| 2011-06-15 | $36.90 | $36.90 | 140 | — | — |
| 2011-06-14 | $37.80 | $37.80 | 397 | — | — |
| 2011-06-13 | $37.20 | $37.20 | 2,133 | — | — |
| 2011-06-10 | $37.50 | $37.50 | 540 | — | — |
| 2011-06-09 | $38.40 | $38.40 | 150 | — | — |
| 2011-06-08 | $36.90 | $36.90 | 420 | — | — |
| 2011-06-07 | $39.00 | $39.00 | 107 | — | — |
| 2011-06-06 | $38.70 | $38.70 | 337 | — | — |
| 2011-06-03 | $39.30 | $39.30 | 997 | — | — |
| 2011-06-02 | $38.10 | $38.10 | 2,447 | — | — |
| 2011-06-01 | $41.70 | $41.70 | 47 | — | — |
| 2011-05-31 | $41.70 | $41.70 | 370 | — | — |
| 2011-05-27 | $40.80 | $40.80 | 353 | — | — |
| 2011-05-26 | $40.50 | $40.50 | 743 | — | — |
| 2011-05-25 | $39.90 | $39.90 | 373 | — | — |
| 2011-05-24 | $40.50 | $40.50 | 703 | — | — |
| 2011-05-23 | $39.60 | $39.60 | 0 | — | — |
| 2011-05-20 | $39.60 | $39.60 | 110 | — | — |
| 2011-05-19 | $39.90 | $39.90 | 397 | — | — |
| 2011-05-18 | $40.80 | $40.80 | 147 | — | — |
| 2011-05-17 | $38.40 | $38.40 | 4,310 | — | — |
| 2011-05-16 | $38.70 | $38.70 | 58,983 | — | — |
| 2011-05-13 | $38.40 | $38.40 | 1,077 | — | — |
| 2011-05-12 | $39.60 | $39.60 | 1,913 | — | — |
| 2011-05-11 | $40.20 | $40.20 | 667 | — | — |
| 2011-05-10 | $42.60 | $42.60 | 1,730 | — | — |
| 2011-05-09 | $40.80 | $40.80 | 1,487 | — | — |
| 2011-05-06 | $38.10 | $38.10 | 963 | — | — |
| 2011-05-05 | $37.20 | $37.20 | 2,993 | — | — |
| 2011-05-04 | $38.40 | $38.40 | 2,770 | — | — |
| 2011-05-03 | $37.50 | $37.50 | 3,393 | — | — |
| 2011-05-02 | $39.00 | $39.00 | 2,420 | — | — |
| 2011-04-29 | $39.90 | $39.90 | 5,847 | — | — |
| 2011-04-28 | $43.20 | $43.20 | 723 | — | — |
| 2011-04-27 | $43.80 | $43.80 | 5,070 | — | — |
| 2011-04-26 | $43.80 | $43.80 | 2,453 | — | — |
| 2011-04-25 | $44.10 | $44.10 | 28,220 | — | — |
| 2011-04-21 | $45.00 | $45.00 | 3,850 | — | — |
| 2011-04-20 | $45.00 | $45.00 | 1,773 | — | — |
| 2011-04-19 | $43.50 | $43.50 | 1,180 | — | — |
| 2011-04-18 | $43.50 | $43.50 | 1,730 | — | — |
| 2011-04-15 | $44.70 | $44.70 | 1,863 | — | — |
| 2011-04-14 | $44.10 | $44.10 | 2,120 | — | — |
| 2011-04-13 | $45.90 | $45.90 | 1,590 | — | — |
| 2011-04-12 | $45.30 | $45.30 | 2,603 | — | — |
| 2011-04-11 | $45.60 | $45.60 | 8,853 | — | — |
| 2011-04-08 | $49.80 | $49.80 | 3,800 | — | — |
| 2011-04-07 | $48.00 | $48.00 | 2,763 | — | — |
| 2011-04-06 | $48.90 | $48.90 | 11,160 | — | — |
| 2011-04-05 | $45.30 | $45.30 | 183,093 | — | — |
| 2011-04-04 | $42.60 | $42.60 | 5,433 | — | — |
| 2011-04-01 | $41.40 | $41.40 | 1,313 | — | — |
| 2011-03-31 | $42.60 | $42.60 | 1,630 | — | — |
| 2011-03-30 | $40.20 | $40.20 | 183 | — | — |
| 2011-03-29 | $38.70 | $38.70 | 100 | — | — |
| 2011-03-28 | $38.70 | $38.70 | 90 | — | — |
| 2011-03-25 | $38.40 | $38.40 | 950 | — | — |
| 2011-03-24 | $40.80 | $40.80 | 4,953 | — | — |
| 2011-03-23 | $36.90 | $36.90 | 2,600 | — | — |
| 2011-03-22 | $34.50 | $34.50 | 1,483 | — | — |
| 2011-03-21 | $34.80 | $34.80 | 1,440 | — | — |
| 2011-03-18 | $35.70 | $35.70 | 1,820 | — | — |
| 2011-03-17 | $33.60 | $33.60 | 1,813 | — | — |
| 2011-03-16 | $33.30 | $33.30 | 209,750 | — | — |
| 2011-03-15 | $33.30 | $33.30 | 3,813 | — | — |
| 2011-03-14 | $34.80 | $34.80 | 1,620 | — | — |
| 2011-03-11 | $33.90 | $33.90 | 1,027 | — | — |
| 2011-03-10 | $32.10 | $32.10 | 2,683 | — | — |
| 2011-03-09 | $36.30 | $36.30 | 1,207 | — | — |
| 2011-03-08 | $35.40 | $35.40 | 2,267 | — | — |
| 2011-03-07 | $37.20 | $37.20 | 7,737 | — | — |
| 2011-03-04 | $36.00 | $36.00 | 3,423 | — | — |
| 2011-03-03 | $35.40 | $35.40 | 3,340 | — | — |
| 2011-03-02 | $34.80 | $34.80 | 12,963 | — | — |
| 2011-03-01 | $31.50 | $31.50 | 7,153 | — | — |
| 2011-02-28 | $29.70 | $29.70 | 2,533 | — | — |
| 2011-02-25 | $30.60 | $30.60 | 1,417 | — | — |
| 2011-02-24 | $30.00 | $30.00 | 40 | — | — |
| 2011-02-23 | $30.60 | $30.60 | 1,510 | — | — |
| 2011-02-22 | $30.30 | $30.30 | 1,577 | — | — |
| 2011-02-18 | $30.60 | $30.60 | 2,147 | — | — |
| 2011-02-17 | $30.30 | $30.30 | 1,840 | — | — |
| 2011-02-16 | $30.60 | $30.60 | 1,643 | — | — |
| 2011-02-15 | $30.60 | $30.60 | 860 | — | — |
| 2011-02-14 | $30.00 | $30.00 | 947 | — | — |
| 2011-02-11 | $29.70 | $29.70 | 3,610 | — | — |
| 2011-02-10 | $29.40 | $29.40 | 700 | — | — |
| 2011-02-09 | $29.40 | $29.40 | 1,023 | — | — |
| 2011-02-08 | $30.30 | $30.30 | 1,740 | — | — |
| 2011-02-07 | $29.70 | $29.70 | 150 | — | — |
| 2011-02-04 | $28.80 | $28.80 | 767 | — | — |
| 2011-02-03 | $28.50 | $28.50 | 1,350 | — | — |
| 2011-02-02 | $28.20 | $28.20 | 650 | — | — |
| 2011-02-01 | $27.30 | $27.30 | 320 | — | — |
| 2011-01-31 | $26.70 | $26.70 | 5,027 | — | — |
| 2011-01-28 | $27.30 | $27.30 | 850 | — | — |
| 2011-01-27 | $28.50 | $28.50 | 510 | — | — |
| 2011-01-26 | $28.50 | $28.50 | 1,657 | — | — |
| 2011-01-25 | $28.20 | $28.20 | 1,590 | — | — |
| 2011-01-24 | $27.00 | $27.00 | 1,227 | — | — |
| 2011-01-21 | $29.40 | $29.40 | 0 | — | — |
| 2011-01-20 | $29.40 | $29.40 | 1,457 | — | — |
| 2011-01-19 | $30.30 | $30.30 | 383 | — | — |
| 2011-01-18 | $30.30 | $30.30 | 823 | — | — |
| 2011-01-14 | $31.50 | $31.50 | 843 | — | — |
| 2011-01-13 | $30.60 | $30.60 | 137 | — | — |
| 2011-01-12 | $29.70 | $29.70 | 760 | — | — |
| 2011-01-11 | $28.80 | $28.80 | 123 | — | — |
| 2011-01-10 | $28.50 | $28.50 | 583 | — | — |
| 2011-01-07 | $27.60 | $27.60 | 3,617 | — | — |
| 2011-01-06 | $28.50 | $28.50 | 697 | — | — |
| 2011-01-05 | $30.60 | $30.60 | 200 | — | — |
| 2011-01-04 | $30.00 | $30.00 | 3,777 | — | — |
| 2011-01-03 | $30.30 | $30.30 | 0 | — | — |