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
- 2010-10-05 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 | $49.94 | $49.94 | 378,400 | — | — |
| 2011-12-29 | $49.17 | $49.17 | 219,200 | — | — |
| 2011-12-28 | $48.36 | $48.36 | 240,300 | — | — |
| 2011-12-27 | $49.54 | $49.54 | 183,500 | — | — |
| 2011-12-23 | $49.31 | $49.31 | 306,200 | — | — |
| 2011-12-22 | $48.75 | $48.75 | 376,700 | — | — |
| 2011-12-21 | $47.75 | $47.75 | 497,800 | — | — |
| 2011-12-20 | $47.47 | $47.47 | 1,002,400 | — | — |
| 2011-12-19 | $46.66 | $46.66 | 569,500 | — | — |
| 2011-12-16 | $49.89 | $49.89 | 497,900 | — | — |
| 2011-12-15 | $49.59 | $49.59 | 544,600 | — | — |
| 2011-12-14 | $49.27 | $49.27 | 1,314,000 | — | — |
| 2011-12-13 | $51.38 | $51.38 | 462,600 | — | — |
| 2011-12-12 | $54.15 | $54.15 | 479,200 | — | — |
| 2011-12-09 | $56.05 | $56.05 | 216,500 | — | — |
| 2011-12-08 | $54.75 | $54.75 | 290,400 | — | — |
| 2011-12-07 | $56.48 | $56.48 | 234,400 | — | — |
| 2011-12-06 | $56.30 | $56.30 | 241,000 | — | — |
| 2011-12-05 | $56.97 | $56.97 | 295,700 | — | — |
| 2011-12-02 | $56.18 | $56.18 | 403,500 | — | — |
| 2011-12-01 | $56.34 | $56.34 | 556,400 | — | — |
| 2011-11-30 | $55.95 | $55.95 | 2,423,700 | — | — |
| 2011-11-29 | $52.47 | $52.47 | 373,500 | — | — |
| 2011-11-28 | $52.36 | $52.36 | 568,000 | — | — |
| 2011-11-25 | $50.68 | $50.68 | 312,400 | — | — |
| 2011-11-23 | $51.70 | $51.70 | 639,100 | — | — |
| 2011-11-22 | $52.00 | $52.00 | 601,200 | — | — |
| 2011-11-21 | $52.02 | $52.02 | 586,500 | — | — |
| 2011-11-18 | $54.36 | $54.36 | 1,066,800 | — | — |
| 2011-11-17 | $55.35 | $55.35 | 392,900 | — | — |
| 2011-11-16 | $57.43 | $57.43 | 885,400 | — | — |
| 2011-11-15 | $56.47 | $56.47 | 667,100 | — | — |
| 2011-11-14 | $57.74 | $57.74 | 465,900 | — | — |
| 2011-11-11 | $57.07 | $57.07 | 501,600 | — | — |
| 2011-11-10 | $57.04 | $57.04 | 743,800 | — | — |
| 2011-11-09 | $56.19 | $56.19 | 522,700 | — | — |
| 2011-11-08 | $57.60 | $57.60 | 668,500 | — | — |
| 2011-11-07 | $58.16 | $58.16 | 470,500 | — | — |
| 2011-11-04 | $58.02 | $58.02 | 540,600 | — | — |
| 2011-11-03 | $57.62 | $57.62 | 889,600 | — | — |
| 2011-11-02 | $55.38 | $55.38 | 646,100 | — | — |
| 2011-11-01 | $52.66 | $52.66 | 481,900 | — | — |
| 2011-10-31 | $55.62 | $55.62 | 500,700 | — | — |
| 2011-10-28 | $57.18 | $57.18 | 2,116,500 | — | — |
| 2011-10-27 | $51.16 | $51.16 | 623,000 | — | — |
| 2011-10-26 | $48.82 | $48.82 | 311,000 | — | — |
| 2011-10-25 | $49.25 | $49.25 | 279,000 | — | — |
| 2011-10-24 | $50.75 | $50.75 | 310,700 | — | — |
| 2011-10-21 | $48.90 | $48.90 | 454,700 | — | — |
| 2011-10-20 | $47.50 | $47.50 | 332,200 | — | — |
| 2011-10-19 | $48.15 | $48.15 | 453,100 | — | — |
| 2011-10-18 | $48.81 | $48.81 | 568,700 | — | — |
| 2011-10-17 | $48.95 | $48.95 | 480,900 | — | — |
| 2011-10-14 | $49.39 | $49.39 | 368,200 | — | — |
| 2011-10-13 | $49.00 | $49.00 | 373,800 | — | — |
| 2011-10-12 | $48.21 | $48.21 | 323,600 | — | — |
| 2011-10-11 | $48.47 | $48.47 | 286,400 | — | — |
| 2011-10-10 | $47.56 | $47.56 | 300,900 | — | — |
| 2011-10-07 | $44.72 | $44.72 | 256,600 | — | — |
| 2011-10-06 | $45.97 | $45.97 | 396,600 | — | — |
| 2011-10-05 | $44.55 | $44.55 | 656,700 | — | — |
| 2011-10-04 | $41.69 | $41.69 | 833,300 | — | — |
| 2011-10-03 | $40.68 | $40.68 | 655,000 | — | — |
| 2011-09-30 | $43.00 | $43.00 | 341,500 | — | — |
| 2011-09-29 | $44.10 | $44.10 | 322,800 | — | — |
| 2011-09-28 | $43.38 | $43.38 | 212,200 | — | — |
| 2011-09-27 | $45.46 | $45.46 | 529,700 | — | — |
| 2011-09-26 | $43.75 | $43.75 | 469,400 | — | — |
| 2011-09-23 | $43.57 | $43.57 | 397,000 | — | — |
| 2011-09-22 | $42.29 | $42.29 | 790,900 | — | — |
| 2011-09-21 | $44.81 | $44.81 | 563,000 | — | — |
| 2011-09-20 | $48.32 | $48.32 | 716,700 | — | — |
| 2011-09-19 | $47.71 | $47.71 | 661,300 | — | — |
| 2011-09-16 | $47.58 | $47.58 | 451,500 | — | — |
| 2011-09-15 | $47.50 | $47.50 | 502,900 | — | — |
| 2011-09-14 | $46.41 | $46.41 | 455,100 | — | — |
| 2011-09-13 | $45.97 | $45.97 | 720,700 | — | — |
| 2011-09-12 | $44.71 | $44.71 | 879,900 | — | — |
| 2011-09-09 | $46.32 | $46.32 | 434,300 | — | — |
| 2011-09-08 | $49.04 | $49.04 | 302,300 | — | — |
| 2011-09-07 | $50.42 | $50.42 | 325,600 | — | — |
| 2011-09-06 | $47.82 | $47.82 | 475,400 | — | — |
| 2011-09-02 | $48.28 | $48.28 | 502,000 | — | — |
| 2011-09-01 | $50.16 | $50.16 | 289,900 | — | — |
| 2011-08-31 | $51.08 | $51.08 | 414,700 | — | — |
| 2011-08-30 | $51.04 | $51.04 | 321,400 | — | — |
| 2011-08-29 | $50.44 | $50.44 | 225,500 | — | — |
| 2011-08-26 | $47.88 | $47.88 | 386,100 | — | — |
| 2011-08-25 | $46.39 | $46.39 | 590,900 | — | — |
| 2011-08-24 | $46.23 | $46.23 | 871,300 | — | — |
| 2011-08-23 | $45.27 | $45.27 | 904,200 | — | — |
| 2011-08-22 | $44.44 | $44.44 | 741,800 | — | — |
| 2011-08-19 | $44.48 | $44.48 | 740,700 | — | — |
| 2011-08-18 | $46.51 | $46.51 | 547,100 | — | — |
| 2011-08-17 | $50.66 | $50.66 | 196,700 | — | — |
| 2011-08-16 | $51.39 | $51.39 | 303,500 | — | — |
| 2011-08-15 | $52.27 | $52.27 | 646,400 | — | — |
| 2011-08-12 | $51.09 | $51.09 | 702,100 | — | — |
| 2011-08-11 | $49.89 | $49.89 | 1,093,200 | — | — |
| 2011-08-10 | $48.30 | $48.30 | 807,200 | — | — |
| 2011-08-09 | $50.98 | $50.98 | 823,300 | — | — |
| 2011-08-08 | $48.38 | $48.38 | 833,500 | — | — |
| 2011-08-05 | $53.44 | $53.44 | 825,100 | — | — |
| 2011-08-04 | $54.00 | $54.00 | 1,261,900 | — | — |
| 2011-08-03 | $58.44 | $58.44 | 847,000 | — | — |
| 2011-08-02 | $59.59 | $59.59 | 563,200 | — | — |
| 2011-08-01 | $62.12 | $62.12 | 369,000 | — | — |
| 2011-07-29 | $62.70 | $62.70 | 2,159,600 | — | — |
| 2011-07-28 | $64.26 | $64.26 | 393,100 | — | — |
| 2011-07-27 | $65.01 | $65.01 | 432,600 | — | — |
| 2011-07-26 | $67.82 | $67.82 | 266,900 | — | — |
| 2011-07-25 | $68.23 | $68.23 | 277,500 | — | — |
| 2011-07-22 | $68.07 | $68.07 | 204,400 | — | — |
| 2011-07-21 | $67.72 | $67.72 | 521,100 | — | — |
| 2011-07-20 | $66.36 | $66.36 | 252,200 | — | — |
| 2011-07-19 | $66.39 | $66.39 | 563,800 | — | — |
| 2011-07-18 | $66.80 | $66.80 | 360,900 | — | — |
| 2011-07-15 | $68.01 | $68.01 | 181,900 | — | — |
| 2011-07-14 | $67.31 | $67.31 | 449,100 | — | — |
| 2011-07-13 | $67.50 | $67.50 | 284,500 | — | — |
| 2011-07-12 | $65.90 | $65.90 | 421,800 | — | — |
| 2011-07-11 | $67.69 | $67.69 | 227,500 | — | — |
| 2011-07-08 | $69.09 | $69.09 | 1,353,100 | — | — |
| 2011-07-07 | $69.42 | $69.42 | 661,500 | — | — |
| 2011-07-06 | $69.57 | $69.57 | 723,600 | — | — |
| 2011-07-05 | $69.65 | $69.65 | 535,800 | — | — |
| 2011-07-01 | $69.16 | $69.16 | 570,600 | — | — |
| 2011-06-30 | $68.41 | $68.41 | 870,800 | — | — |
| 2011-06-29 | $66.08 | $66.08 | 787,300 | — | — |
| 2011-06-28 | $64.97 | $64.97 | 715,900 | — | — |
| 2011-06-27 | $63.42 | $63.42 | 1,083,500 | — | — |
| 2011-06-24 | $65.27 | $65.27 | 4,040,800 | — | — |
| 2011-06-23 | $65.29 | $65.29 | 838,600 | — | — |
| 2011-06-22 | $66.10 | $66.10 | 1,029,900 | — | — |
| 2011-06-21 | $67.00 | $67.00 | 783,900 | — | — |
| 2011-06-20 | $66.00 | $66.00 | 390,800 | — | — |
| 2011-06-17 | $64.90 | $64.90 | 439,900 | — | — |
| 2011-06-16 | $64.68 | $64.68 | 1,391,300 | — | — |
| 2011-06-15 | $62.06 | $62.06 | 1,045,600 | — | — |
| 2011-06-14 | $60.77 | $60.77 | 467,400 | — | — |
| 2011-06-13 | $59.70 | $59.70 | 653,700 | — | — |
| 2011-06-10 | $59.23 | $59.23 | 487,000 | — | — |
| 2011-06-09 | $60.60 | $60.60 | 587,600 | — | — |
| 2011-06-08 | $60.47 | $60.47 | 437,900 | — | — |
| 2011-06-07 | $61.04 | $61.04 | 763,200 | — | — |
| 2011-06-06 | $60.29 | $60.29 | 409,900 | — | — |
| 2011-06-03 | $60.27 | $60.27 | 279,500 | — | — |
| 2011-06-02 | $59.49 | $59.49 | 213,800 | — | — |
| 2011-06-01 | $60.09 | $60.09 | 379,300 | — | — |
| 2011-05-31 | $61.29 | $61.29 | 379,700 | — | — |
| 2011-05-27 | $61.60 | $61.60 | 427,300 | — | — |
| 2011-05-26 | $61.49 | $61.49 | 294,700 | — | — |
| 2011-05-25 | $60.97 | $60.97 | 463,600 | — | — |
| 2011-05-24 | $60.43 | $60.43 | 223,800 | — | — |
| 2011-05-23 | $61.77 | $61.77 | 346,600 | — | — |
| 2011-05-20 | $61.90 | $61.90 | 427,000 | — | — |
| 2011-05-19 | $62.43 | $62.43 | 852,800 | — | — |
| 2011-05-18 | $60.45 | $60.45 | 787,300 | — | — |
| 2011-05-17 | $59.43 | $59.43 | 1,267,600 | — | — |
| 2011-05-16 | $61.00 | $61.00 | 1,037,400 | — | — |
| 2011-05-13 | $63.42 | $63.42 | 253,600 | — | — |
| 2011-05-12 | $64.97 | $64.97 | 452,000 | — | — |
| 2011-05-11 | $66.13 | $66.13 | 323,300 | — | — |
| 2011-05-10 | $67.09 | $67.09 | 392,700 | — | — |
| 2011-05-09 | $67.07 | $67.07 | 257,000 | — | — |
| 2011-05-06 | $66.90 | $66.90 | 408,500 | — | — |
| 2011-05-05 | $67.01 | $67.01 | 436,100 | — | — |
| 2011-05-04 | $66.57 | $66.57 | 224,000 | — | — |
| 2011-05-03 | $68.19 | $68.19 | 315,100 | — | — |
| 2011-05-02 | $68.74 | $68.74 | 702,100 | — | — |
| 2011-04-29 | $67.43 | $67.43 | 427,000 | — | — |
| 2011-04-28 | $66.85 | $66.85 | 224,700 | — | — |
| 2011-04-27 | $66.96 | $66.96 | 337,400 | — | — |
| 2011-04-26 | $67.05 | $67.05 | 219,400 | — | — |
| 2011-04-25 | $66.09 | $66.09 | 194,900 | — | — |
| 2011-04-21 | $67.23 | $67.23 | 650,500 | — | — |
| 2011-04-20 | $66.54 | $66.54 | 799,100 | — | — |
| 2011-04-19 | $66.61 | $66.61 | 444,900 | — | — |
| 2011-04-18 | $64.50 | $64.50 | 508,600 | — | — |
| 2011-04-15 | $62.64 | $62.64 | 228,800 | — | — |
| 2011-04-14 | $62.11 | $62.11 | 431,600 | — | — |
| 2011-04-13 | $61.91 | $61.91 | 245,300 | — | — |
| 2011-04-12 | $62.40 | $62.40 | 538,500 | — | — |
| 2011-04-11 | $62.87 | $62.87 | 1,027,400 | — | — |
| 2011-04-08 | $64.09 | $64.09 | 124,500 | — | — |
| 2011-04-07 | $64.37 | $64.37 | 123,900 | — | — |
| 2011-04-06 | $65.41 | $65.41 | 305,300 | — | — |
| 2011-04-05 | $65.22 | $65.22 | 239,400 | — | — |
| 2011-04-04 | $64.00 | $64.00 | 357,000 | — | — |
| 2011-04-01 | $62.53 | $62.53 | 284,400 | — | — |
| 2011-03-31 | $62.49 | $62.49 | 403,000 | — | — |
| 2011-03-30 | $62.29 | $62.29 | 160,800 | — | — |
| 2011-03-29 | $62.57 | $62.57 | 164,300 | — | — |
| 2011-03-28 | $62.07 | $62.07 | 239,300 | — | — |
| 2011-03-25 | $62.55 | $62.55 | 821,000 | — | — |
| 2011-03-24 | $62.01 | $62.01 | 565,300 | — | — |
| 2011-03-23 | $62.38 | $62.38 | 727,900 | — | — |
| 2011-03-22 | $63.35 | $63.35 | 276,500 | — | — |
| 2011-03-21 | $64.22 | $64.22 | 335,600 | — | — |
| 2011-03-18 | $63.96 | $63.96 | 828,900 | — | — |
| 2011-03-17 | $62.93 | $62.93 | 398,200 | — | — |
| 2011-03-16 | $62.90 | $62.90 | 626,900 | — | — |
| 2011-03-15 | $63.16 | $63.16 | 2,470,500 | — | — |
| 2011-03-14 | $63.54 | $63.54 | 435,100 | — | — |
| 2011-03-11 | $65.16 | $65.16 | 1,336,500 | — | — |
| 2011-03-10 | $61.54 | $61.54 | 2,621,700 | — | — |
| 2011-03-09 | $66.89 | $66.89 | 4,326,400 | — | — |
| 2011-03-08 | $73.70 | $73.70 | 426,000 | — | — |
| 2011-03-07 | $74.29 | $74.29 | 525,100 | — | — |
| 2011-03-04 | $74.99 | $74.99 | 412,300 | — | — |
| 2011-03-03 | $75.09 | $75.09 | 489,400 | — | — |
| 2011-03-02 | $74.01 | $74.01 | 515,200 | — | — |
| 2011-03-01 | $73.67 | $73.67 | 356,500 | — | — |
| 2011-02-28 | $73.95 | $73.95 | 371,500 | — | — |
| 2011-02-25 | $73.25 | $73.25 | 469,000 | — | — |
| 2011-02-24 | $71.97 | $71.97 | 724,000 | — | — |
| 2011-02-23 | $72.60 | $72.60 | 810,800 | — | — |
| 2011-02-22 | $73.76 | $73.76 | 326,100 | — | — |
| 2011-02-18 | $74.73 | $74.73 | 835,000 | — | — |
| 2011-02-17 | $73.38 | $73.38 | 544,900 | — | — |
| 2011-02-16 | $71.85 | $71.85 | 321,500 | — | — |
| 2011-02-15 | $71.60 | $71.60 | 433,100 | — | — |
| 2011-02-14 | $71.10 | $71.10 | 416,100 | — | — |
| 2011-02-11 | $70.87 | $70.87 | 303,900 | — | — |
| 2011-02-10 | $70.80 | $70.80 | 265,000 | — | — |
| 2011-02-09 | $71.80 | $71.80 | 81,200 | — | — |
| 2011-02-08 | $72.18 | $72.18 | 247,900 | — | — |
| 2011-02-07 | $71.84 | $71.84 | 329,700 | — | — |
| 2011-02-04 | $71.00 | $71.00 | 460,600 | — | — |
| 2011-02-03 | $69.95 | $69.95 | 310,000 | — | — |
| 2011-02-02 | $68.70 | $68.70 | 255,000 | — | — |
| 2011-02-01 | $70.00 | $70.00 | 319,200 | — | — |
| 2011-01-31 | $70.24 | $70.24 | 302,100 | — | — |
| 2011-01-28 | $69.68 | $69.68 | 739,300 | — | — |
| 2011-01-27 | $72.54 | $72.54 | 967,300 | — | — |
| 2011-01-26 | $71.90 | $71.90 | 322,100 | — | — |
| 2011-01-25 | $72.03 | $72.03 | 196,100 | — | — |
| 2011-01-24 | $72.50 | $72.50 | 287,100 | — | — |
| 2011-01-21 | $73.35 | $73.35 | 2,270,200 | — | — |
| 2011-01-20 | $71.17 | $71.17 | 412,000 | — | — |
| 2011-01-19 | $69.85 | $69.85 | 434,900 | — | — |
| 2011-01-18 | $72.20 | $72.20 | 234,900 | — | — |
| 2011-01-14 | $72.50 | $72.50 | 1,145,400 | — | — |
| 2011-01-13 | $73.83 | $73.83 | 856,900 | — | — |
| 2011-01-12 | $74.76 | $74.76 | 877,800 | — | — |
| 2011-01-11 | $75.50 | $75.50 | 0 | — | — |
| 2011-01-10 | $75.50 | $75.50 | 0 | — | — |
| 2011-01-07 | $75.50 | $75.50 | 1,991,000 | — | — |
| 2011-01-06 | $72.15 | $72.15 | 1,642,200 | — | — |
| 2011-01-05 | $71.35 | $71.35 | 1,753,000 | — | — |
| 2011-01-04 | $71.30 | $71.30 | 1,361,400 | — | — |
| 2011-01-03 | $71.80 | $71.80 | 950,300 | — | — |