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
- 1999-06-17 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 | $47.25 | $47.25 | 563,500 | — | — |
| 2011-12-29 | $47.54 | $47.54 | 718,600 | — | — |
| 2011-12-28 | $46.07 | $46.07 | 810,400 | — | — |
| 2011-12-27 | $47.00 | $47.00 | 789,000 | — | — |
| 2011-12-23 | $46.56 | $46.56 | 521,600 | — | — |
| 2011-12-22 | $46.18 | $46.18 | 952,200 | — | — |
| 2011-12-21 | $44.97 | $44.97 | 1,210,900 | — | — |
| 2011-12-20 | $44.52 | $44.52 | 1,267,200 | — | — |
| 2011-12-19 | $42.89 | $42.89 | 1,421,800 | — | — |
| 2011-12-16 | $43.24 | $43.24 | 1,403,500 | — | — |
| 2011-12-15 | $41.95 | $41.95 | 1,015,700 | — | — |
| 2011-12-14 | $40.94 | $40.94 | 1,170,000 | — | — |
| 2011-12-13 | $41.67 | $41.67 | 1,499,300 | — | — |
| 2011-12-12 | $41.70 | $41.70 | 2,478,700 | — | — |
| 2011-12-09 | $42.02 | $42.02 | 788,900 | — | — |
| 2011-12-08 | $41.16 | $41.16 | 769,700 | — | — |
| 2011-12-07 | $41.92 | $41.92 | 1,149,000 | — | — |
| 2011-12-06 | $42.27 | $42.27 | 1,043,900 | — | — |
| 2011-12-05 | $42.15 | $42.15 | 1,498,800 | — | — |
| 2011-12-02 | $41.67 | $41.67 | 937,400 | — | — |
| 2011-12-01 | $41.54 | $41.54 | 656,800 | — | — |
| 2011-11-30 | $40.91 | $40.91 | 1,090,800 | — | — |
| 2011-11-29 | $39.12 | $39.12 | 573,600 | — | — |
| 2011-11-28 | $39.73 | $39.73 | 675,600 | — | — |
| 2011-11-25 | $39.33 | $39.33 | 146,700 | — | — |
| 2011-11-23 | $39.62 | $39.62 | 601,900 | — | — |
| 2011-11-22 | $40.71 | $40.71 | 497,300 | — | — |
| 2011-11-21 | $40.58 | $40.58 | 665,100 | — | — |
| 2011-11-18 | $41.00 | $41.00 | 1,147,000 | — | — |
| 2011-11-17 | $40.96 | $40.96 | 745,000 | — | — |
| 2011-11-16 | $41.66 | $41.66 | 495,500 | — | — |
| 2011-11-15 | $42.13 | $42.13 | 441,900 | — | — |
| 2011-11-14 | $42.32 | $42.32 | 495,600 | — | — |
| 2011-11-11 | $41.68 | $41.68 | 986,500 | — | — |
| 2011-11-10 | $42.02 | $42.02 | 1,153,900 | — | — |
| 2011-11-09 | $42.55 | $42.55 | 1,265,800 | — | — |
| 2011-11-08 | $43.26 | $43.26 | 1,322,400 | — | — |
| 2011-11-07 | $42.46 | $42.46 | 929,900 | — | — |
| 2011-11-04 | $42.27 | $42.27 | 836,800 | — | — |
| 2011-11-03 | $42.02 | $42.02 | 1,369,200 | — | — |
| 2011-11-02 | $41.08 | $41.08 | 1,015,700 | — | — |
| 2011-11-01 | $41.77 | $41.77 | 1,303,400 | — | — |
| 2011-10-31 | $43.73 | $43.73 | 1,497,700 | — | — |
| 2011-10-28 | $44.79 | $44.79 | 1,308,500 | — | — |
| 2011-10-27 | $43.72 | $43.72 | 2,497,100 | — | — |
| 2011-10-26 | $41.48 | $41.48 | 1,273,800 | — | — |
| 2011-10-25 | $41.37 | $41.37 | 702,500 | — | — |
| 2011-10-24 | $42.19 | $42.19 | 1,137,500 | — | — |
| 2011-10-21 | $40.65 | $40.65 | 1,660,700 | — | — |
| 2011-10-20 | $40.60 | $40.60 | 1,156,400 | — | — |
| 2011-10-19 | $39.62 | $39.62 | 1,078,300 | — | — |
| 2011-10-18 | $40.04 | $40.04 | 1,829,000 | — | — |
| 2011-10-17 | $39.18 | $39.18 | 1,742,900 | — | — |
| 2011-10-14 | $40.13 | $40.13 | 1,035,800 | — | — |
| 2011-10-13 | $39.75 | $39.75 | 1,289,100 | — | — |
| 2011-10-12 | $39.44 | $39.44 | 6,703,600 | — | — |
| 2011-10-11 | $39.74 | $39.74 | 4,172,500 | — | — |
| 2011-10-10 | $37.86 | $37.86 | 1,113,200 | — | — |
| 2011-10-07 | $37.30 | $37.30 | 1,565,100 | — | — |
| 2011-10-06 | $37.95 | $37.95 | 1,377,400 | — | — |
| 2011-10-05 | $37.85 | $37.85 | 2,347,200 | — | — |
| 2011-10-04 | $37.44 | $37.44 | 1,802,300 | — | — |
| 2011-10-03 | $37.21 | $37.21 | 1,753,500 | — | — |
| 2011-09-30 | $37.49 | $37.49 | 1,202,800 | — | — |
| 2011-09-29 | $37.47 | $37.47 | 1,709,900 | — | — |
| 2011-09-28 | $37.84 | $37.84 | 1,442,000 | — | — |
| 2011-09-27 | $39.17 | $39.17 | 1,615,600 | — | — |
| 2011-09-26 | $38.35 | $38.35 | 3,886,400 | — | — |
| 2011-09-23 | $40.71 | $40.71 | 1,124,300 | — | — |
| 2011-09-22 | $39.85 | $39.85 | 1,805,700 | — | — |
| 2011-09-21 | $40.19 | $40.19 | 1,052,500 | — | — |
| 2011-09-20 | $42.19 | $42.19 | 916,100 | — | — |
| 2011-09-19 | $42.83 | $42.83 | 1,190,100 | — | — |
| 2011-09-16 | $43.58 | $43.58 | 1,406,100 | — | — |
| 2011-09-15 | $44.15 | $44.15 | 1,186,600 | — | — |
| 2011-09-14 | $44.28 | $44.28 | 1,107,300 | — | — |
| 2011-09-13 | $43.92 | $43.92 | 1,072,800 | — | — |
| 2011-09-12 | $43.30 | $43.30 | 989,200 | — | — |
| 2011-09-09 | $43.27 | $43.27 | 1,217,900 | — | — |
| 2011-09-08 | $44.55 | $44.55 | 1,200,500 | — | — |
| 2011-09-07 | $44.46 | $44.46 | 2,016,800 | — | — |
| 2011-09-06 | $42.92 | $42.92 | 1,544,700 | — | — |
| 2011-09-02 | $41.61 | $41.61 | 845,100 | — | — |
| 2011-09-01 | $42.91 | $42.91 | 997,700 | — | — |
| 2011-08-31 | $43.15 | $43.15 | 1,385,700 | — | — |
| 2011-08-30 | $42.71 | $42.71 | 2,628,000 | — | — |
| 2011-08-29 | $40.76 | $40.76 | 1,931,500 | — | — |
| 2011-08-26 | $40.07 | $40.07 | 3,421,500 | — | — |
| 2011-08-25 | $39.30 | $39.30 | 4,286,400 | — | — |
| 2011-08-24 | $39.91 | $39.91 | 14,409,000 | — | — |
| 2011-08-23 | $48.76 | $48.76 | 1,031,200 | — | — |
| 2011-08-22 | $47.25 | $47.25 | 1,294,000 | — | — |
| 2011-08-19 | $48.77 | $48.77 | 1,504,900 | — | — |
| 2011-08-18 | $48.97 | $48.97 | 1,066,400 | — | — |
| 2011-08-17 | $50.96 | $50.96 | 713,300 | — | — |
| 2011-08-16 | $51.35 | $51.35 | 1,215,500 | — | — |
| 2011-08-15 | $51.40 | $51.40 | 946,100 | — | — |
| 2011-08-12 | $50.80 | $50.80 | 1,240,500 | — | — |
| 2011-08-11 | $51.33 | $51.33 | 1,453,100 | — | — |
| 2011-08-10 | $49.79 | $49.79 | 1,374,200 | — | — |
| 2011-08-09 | $50.91 | $50.91 | 1,538,700 | — | — |
| 2011-08-08 | $49.05 | $49.05 | 1,920,600 | — | — |
| 2011-08-05 | $50.77 | $50.77 | 1,158,100 | — | — |
| 2011-08-04 | $51.01 | $51.01 | 2,236,000 | — | — |
| 2011-08-03 | $55.15 | $55.15 | 1,140,200 | — | — |
| 2011-08-02 | $55.37 | $55.37 | 953,200 | — | — |
| 2011-08-01 | $56.64 | $56.64 | 980,700 | — | — |
| 2011-07-29 | $57.38 | $57.38 | 1,169,000 | — | — |
| 2011-07-28 | $56.77 | $56.77 | 1,845,400 | — | — |
| 2011-07-27 | $54.65 | $54.65 | 778,400 | — | — |
| 2011-07-26 | $55.89 | $55.89 | 648,800 | — | — |
| 2011-07-25 | $56.09 | $56.09 | 530,400 | — | — |
| 2011-07-22 | $56.68 | $56.68 | 380,000 | — | — |
| 2011-07-21 | $56.13 | $56.13 | 696,100 | — | — |
| 2011-07-20 | $55.03 | $55.03 | 755,400 | — | — |
| 2011-07-19 | $56.38 | $56.38 | 827,000 | — | — |
| 2011-07-18 | $55.83 | $55.83 | 941,800 | — | — |
| 2011-07-15 | $56.22 | $56.22 | 1,594,700 | — | — |
| 2011-07-14 | $56.19 | $56.19 | 1,250,300 | — | — |
| 2011-07-13 | $54.66 | $54.66 | 805,200 | — | — |
| 2011-07-12 | $54.74 | $54.74 | 597,600 | — | — |
| 2011-07-11 | $54.45 | $54.45 | 550,300 | — | — |
| 2011-07-08 | $55.33 | $55.33 | 493,600 | — | — |
| 2011-07-07 | $55.72 | $55.72 | 634,500 | — | — |
| 2011-07-06 | $55.14 | $55.14 | 741,800 | — | — |
| 2011-07-05 | $54.20 | $54.20 | 982,800 | — | — |
| 2011-07-01 | $55.68 | $55.68 | 631,200 | — | — |
| 2011-06-30 | $55.10 | $55.10 | 925,800 | — | — |
| 2011-06-29 | $54.77 | $54.77 | 747,800 | — | — |
| 2011-06-28 | $54.60 | $54.60 | 1,324,100 | — | — |
| 2011-06-27 | $53.49 | $53.49 | 1,220,900 | — | — |
| 2011-06-24 | $54.06 | $54.06 | 1,322,400 | — | — |
| 2011-06-23 | $54.38 | $54.38 | 1,049,800 | — | — |
| 2011-06-22 | $53.86 | $53.86 | 1,377,800 | — | — |
| 2011-06-21 | $54.28 | $54.28 | 1,424,200 | — | — |
| 2011-06-20 | $53.75 | $53.75 | 1,115,700 | — | — |
| 2011-06-17 | $54.39 | $54.39 | 1,130,900 | — | — |
| 2011-06-16 | $54.83 | $54.83 | 963,900 | — | — |
| 2011-06-15 | $55.09 | $55.09 | 1,395,100 | — | — |
| 2011-06-14 | $55.81 | $55.81 | 1,181,200 | — | — |
| 2011-06-13 | $55.91 | $55.91 | 2,311,200 | — | — |
| 2011-06-10 | $57.96 | $57.96 | 1,180,900 | — | — |
| 2011-06-09 | $59.41 | $59.41 | 878,500 | — | — |
| 2011-06-08 | $59.31 | $59.31 | 928,600 | — | — |
| 2011-06-07 | $59.51 | $59.51 | 1,551,200 | — | — |
| 2011-06-06 | $59.00 | $59.00 | 5,079,200 | — | — |
| 2011-06-03 | $62.70 | $62.70 | 798,400 | — | — |
| 2011-06-02 | $63.11 | $63.11 | 1,523,300 | — | — |
| 2011-06-01 | $63.58 | $63.58 | 1,200,400 | — | — |
| 2011-05-31 | $64.57 | $64.57 | 1,052,800 | — | — |
| 2011-05-27 | $64.71 | $64.71 | 1,037,300 | — | — |
| 2011-05-26 | $64.95 | $64.95 | 835,200 | — | — |
| 2011-05-25 | $64.64 | $64.64 | 599,200 | — | — |
| 2011-05-24 | $64.66 | $64.66 | 429,500 | — | — |
| 2011-05-23 | $64.67 | $64.67 | 588,400 | — | — |
| 2011-05-20 | $65.60 | $65.60 | 809,400 | — | — |
| 2011-05-19 | $65.27 | $65.27 | 893,400 | — | — |
| 2011-05-18 | $65.51 | $65.51 | 684,600 | — | — |
| 2011-05-17 | $65.10 | $65.10 | 798,200 | — | — |
| 2011-05-16 | $66.21 | $66.21 | 702,700 | — | — |
| 2011-05-13 | $67.29 | $67.29 | 405,100 | — | — |
| 2011-05-12 | $67.40 | $67.40 | 879,000 | — | — |
| 2011-05-11 | $67.31 | $67.31 | 597,300 | — | — |
| 2011-05-10 | $66.69 | $66.69 | 678,800 | — | — |
| 2011-05-09 | $66.36 | $66.36 | 762,900 | — | — |
| 2011-05-06 | $65.91 | $65.91 | 1,005,400 | — | — |
| 2011-05-05 | $66.15 | $66.15 | 629,400 | — | — |
| 2011-05-04 | $66.94 | $66.94 | 623,400 | — | — |
| 2011-05-03 | $67.60 | $67.60 | 590,500 | — | — |
| 2011-05-02 | $68.23 | $68.23 | 765,200 | — | — |
| 2011-04-29 | $66.96 | $66.96 | 895,000 | — | — |
| 2011-04-28 | $67.66 | $67.66 | 2,300,000 | — | — |
| 2011-04-27 | $70.70 | $70.70 | 667,000 | — | — |
| 2011-04-26 | $70.19 | $70.19 | 445,900 | — | — |
| 2011-04-25 | $70.00 | $70.00 | 394,900 | — | — |
| 2011-04-21 | $70.11 | $70.11 | 607,900 | — | — |
| 2011-04-20 | $69.17 | $69.17 | 616,200 | — | — |
| 2011-04-19 | $66.97 | $66.97 | 679,800 | — | — |
| 2011-04-18 | $66.32 | $66.32 | 889,000 | — | — |
| 2011-04-15 | $66.12 | $66.12 | 749,500 | — | — |
| 2011-04-14 | $66.82 | $66.82 | 450,000 | — | — |
| 2011-04-13 | $66.43 | $66.43 | 493,400 | — | — |
| 2011-04-12 | $66.33 | $66.33 | 465,700 | — | — |
| 2011-04-11 | $66.10 | $66.10 | 516,800 | — | — |
| 2011-04-08 | $65.81 | $65.81 | 424,500 | — | — |
| 2011-04-07 | $66.43 | $66.43 | 656,800 | — | — |
| 2011-04-06 | $67.44 | $67.44 | 721,300 | — | — |
| 2011-04-05 | $68.47 | $68.47 | 731,700 | — | — |
| 2011-04-04 | $68.14 | $68.14 | 516,500 | — | — |
| 2011-04-01 | $67.39 | $67.39 | 715,900 | — | — |
| 2011-03-31 | $67.02 | $67.02 | 515,900 | — | — |
| 2011-03-30 | $66.83 | $66.83 | 663,400 | — | — |
| 2011-03-29 | $65.26 | $65.26 | 931,800 | — | — |
| 2011-03-28 | $64.28 | $64.28 | 918,300 | — | — |
| 2011-03-25 | $65.81 | $65.81 | 677,000 | — | — |
| 2011-03-24 | $66.05 | $66.05 | 714,900 | — | — |
| 2011-03-23 | $65.15 | $65.15 | 429,900 | — | — |
| 2011-03-22 | $65.10 | $65.10 | 634,500 | — | — |
| 2011-03-21 | $65.80 | $65.80 | 584,100 | — | — |
| 2011-03-18 | $65.98 | $65.98 | 578,100 | — | — |
| 2011-03-17 | $65.93 | $65.93 | 326,200 | — | — |
| 2011-03-16 | $65.34 | $65.34 | 369,000 | — | — |
| 2011-03-15 | $65.80 | $65.80 | 443,100 | — | — |
| 2011-03-14 | $66.46 | $66.46 | 410,300 | — | — |
| 2011-03-11 | $67.55 | $67.55 | 350,600 | — | — |
| 2011-03-10 | $67.01 | $67.01 | 514,300 | — | — |
| 2011-03-09 | $68.40 | $68.40 | 424,900 | — | — |
| 2011-03-08 | $68.69 | $68.69 | 607,700 | — | — |
| 2011-03-07 | $68.73 | $68.73 | 469,000 | — | — |
| 2011-03-04 | $69.54 | $69.54 | 497,600 | — | — |
| 2011-03-03 | $69.13 | $69.13 | 583,400 | — | — |
| 2011-03-02 | $68.15 | $68.15 | 364,800 | — | — |
| 2011-03-01 | $67.01 | $67.01 | 453,000 | — | — |
| 2011-02-28 | $67.43 | $67.43 | 450,000 | — | — |
| 2011-02-25 | $67.99 | $67.99 | 423,200 | — | — |
| 2011-02-24 | $67.13 | $67.13 | 525,100 | — | — |
| 2011-02-23 | $66.80 | $66.80 | 731,500 | — | — |
| 2011-02-22 | $66.50 | $66.50 | 577,600 | — | — |
| 2011-02-18 | $67.42 | $67.42 | 271,700 | — | — |
| 2011-02-17 | $67.81 | $67.81 | 887,600 | — | — |
| 2011-02-16 | $67.37 | $67.37 | 1,348,600 | — | — |
| 2011-02-15 | $67.02 | $67.02 | 1,426,200 | — | — |
| 2011-02-14 | $67.58 | $67.58 | 517,300 | — | — |
| 2011-02-11 | $67.27 | $67.27 | 362,200 | — | — |
| 2011-02-10 | $67.36 | $67.36 | 478,100 | — | — |
| 2011-02-09 | $66.10 | $66.10 | 304,700 | — | — |
| 2011-02-08 | $66.87 | $66.87 | 1,153,000 | — | — |
| 2011-02-07 | $65.88 | $65.88 | 687,900 | — | — |
| 2011-02-04 | $65.95 | $65.95 | 535,700 | — | — |
| 2011-02-03 | $65.59 | $65.59 | 1,457,900 | — | — |
| 2011-02-02 | $66.94 | $66.94 | 920,500 | — | — |
| 2011-02-01 | $68.99 | $68.99 | 496,800 | — | — |
| 2011-01-31 | $67.98 | $67.98 | 269,600 | — | — |
| 2011-01-28 | $67.94 | $67.94 | 801,200 | — | — |
| 2011-01-27 | $68.26 | $68.26 | 338,300 | — | — |
| 2011-01-26 | $68.13 | $68.13 | 386,800 | — | — |
| 2011-01-25 | $67.09 | $67.09 | 344,700 | — | — |
| 2011-01-24 | $66.60 | $66.60 | 543,700 | — | — |
| 2011-01-21 | $66.33 | $66.33 | 530,400 | — | — |
| 2011-01-20 | $67.39 | $67.39 | 596,500 | — | — |
| 2011-01-19 | $68.51 | $68.51 | 502,800 | — | — |
| 2011-01-18 | $68.63 | $68.63 | 604,500 | — | — |
| 2011-01-14 | $67.34 | $67.34 | 278,300 | — | — |
| 2011-01-13 | $67.00 | $67.00 | 307,300 | — | — |
| 2011-01-12 | $67.20 | $67.20 | 258,000 | — | — |
| 2011-01-11 | $67.36 | $67.36 | 258,000 | — | — |
| 2011-01-10 | $67.14 | $67.14 | 520,500 | — | — |
| 2011-01-07 | $67.00 | $67.00 | 470,600 | — | — |
| 2011-01-06 | $66.26 | $66.26 | 353,400 | — | — |
| 2011-01-05 | $66.56 | $66.56 | 912,700 | — | — |
| 2011-01-04 | $65.28 | $65.28 | 832,100 | — | — |
| 2011-01-03 | $64.36 | $64.36 | 544,400 | — | — |