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
- 2010-09-14 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 | $44.47 | $47.54 | 1,600 | — | — |
| 2011-12-29 | $44.53 | $47.60 | 27,000 | — | — |
| 2011-12-28 | $44.83 | $47.92 | 14,900 | — | — |
| 2011-12-27 | $45.20 | $48.12 | 700 | — | — |
| 2011-12-23 | $44.78 | $47.67 | 11,200 | — | — |
| 2011-12-22 | $43.89 | $46.72 | 10,500 | — | — |
| 2011-12-21 | $42.50 | $45.24 | 6,700 | — | — |
| 2011-12-20 | $42.65 | $45.40 | 3,900 | — | — |
| 2011-12-19 | $42.33 | $45.06 | 6,300 | — | — |
| 2011-12-16 | $42.25 | $44.98 | 6,800 | — | — |
| 2011-12-15 | $42.56 | $45.31 | 3,600 | — | — |
| 2011-12-14 | $42.41 | $45.15 | 8,300 | — | — |
| 2011-12-13 | $44.83 | $47.72 | 11,000 | — | — |
| 2011-12-12 | $46.42 | $49.42 | 4,900 | — | — |
| 2011-12-09 | $46.71 | $49.72 | 2,600 | — | — |
| 2011-12-08 | $46.15 | $49.13 | 7,000 | — | — |
| 2011-12-07 | $47.09 | $50.13 | 3,900 | — | — |
| 2011-12-06 | $46.99 | $50.02 | 3,100 | — | — |
| 2011-12-05 | $46.86 | $49.88 | 4,200 | — | — |
| 2011-12-02 | $46.22 | $49.20 | 2,000 | — | — |
| 2011-12-01 | $46.16 | $49.14 | 4,100 | — | — |
| 2011-11-30 | $46.43 | $49.43 | 5,200 | — | — |
| 2011-11-29 | $44.86 | $47.75 | 8,900 | — | — |
| 2011-11-28 | $42.49 | $45.23 | 5,900 | — | — |
| 2011-11-25 | $42.59 | $45.14 | 9,000 | — | — |
| 2011-11-23 | $43.89 | $46.51 | 10,500 | — | — |
| 2011-11-22 | $45.31 | $48.02 | 1,200 | — | — |
| 2011-11-21 | $45.81 | $48.55 | 8,000 | — | — |
| 2011-11-18 | $47.19 | $50.01 | 3,700 | — | — |
| 2011-11-17 | $46.95 | $49.76 | 5,700 | — | — |
| 2011-11-16 | $47.18 | $50.00 | 4,000 | — | — |
| 2011-11-15 | $47.40 | $50.23 | 17,100 | — | — |
| 2011-11-14 | $46.74 | $49.53 | 127,200 | — | — |
| 2011-11-11 | $47.50 | $50.34 | 6,400 | — | — |
| 2011-11-10 | $47.57 | $50.41 | 8,000 | — | — |
| 2011-11-09 | $47.72 | $50.57 | 10,500 | — | — |
| 2011-11-08 | $48.54 | $51.44 | 5,900 | — | — |
| 2011-11-07 | $49.23 | $52.17 | 5,200 | — | — |
| 2011-11-04 | $48.29 | $51.18 | 3,700 | — | — |
| 2011-11-03 | $47.71 | $50.56 | 8,100 | — | — |
| 2011-11-02 | $46.70 | $49.49 | 10,200 | — | — |
| 2011-11-01 | $46.53 | $49.31 | 9,900 | — | — |
| 2011-10-31 | $48.19 | $51.07 | 11,700 | — | — |
| 2011-10-28 | $49.26 | $52.20 | 9,300 | — | — |
| 2011-10-27 | $48.84 | $51.76 | 9,300 | — | — |
| 2011-10-26 | $48.00 | $50.67 | 7,200 | — | — |
| 2011-10-25 | $47.74 | $50.39 | 6,700 | — | — |
| 2011-10-24 | $48.42 | $51.11 | 5,600 | — | — |
| 2011-10-21 | $47.19 | $49.81 | 5,800 | — | — |
| 2011-10-20 | $45.49 | $48.02 | 4,900 | — | — |
| 2011-10-19 | $45.52 | $48.05 | 5,700 | — | — |
| 2011-10-18 | $45.65 | $48.19 | 6,800 | — | — |
| 2011-10-17 | $44.72 | $47.21 | 5,400 | — | — |
| 2011-10-14 | $45.10 | $47.61 | 6,900 | — | — |
| 2011-10-13 | $43.70 | $46.13 | 13,400 | — | — |
| 2011-10-12 | $45.27 | $47.79 | 11,600 | — | — |
| 2011-10-11 | $42.72 | $45.09 | 10,600 | — | — |
| 2011-10-10 | $42.31 | $44.66 | 0 | — | — |
| 2011-10-07 | $42.31 | $44.66 | 7,500 | — | — |
| 2011-10-06 | $42.11 | $44.45 | 9,600 | — | — |
| 2011-10-05 | $40.57 | $42.83 | 10,000 | — | — |
| 2011-10-04 | $37.05 | $39.11 | 37,500 | — | — |
| 2011-10-03 | $38.69 | $40.84 | 16,200 | — | — |
| 2011-09-30 | $41.60 | $43.91 | 7,400 | — | — |
| 2011-09-29 | $42.49 | $44.85 | 11,400 | — | — |
| 2011-09-28 | $41.38 | $43.68 | 10,200 | — | — |
| 2011-09-27 | $43.15 | $45.35 | 11,000 | — | — |
| 2011-09-26 | $40.95 | $43.04 | 23,100 | — | — |
| 2011-09-23 | $40.70 | $42.77 | 5,500 | — | — |
| 2011-09-22 | $40.74 | $42.82 | 19,500 | — | — |
| 2011-09-21 | $43.00 | $45.19 | 6,200 | — | — |
| 2011-09-20 | $44.33 | $46.59 | 8,600 | — | — |
| 2011-09-19 | $45.04 | $47.33 | 6,000 | — | — |
| 2011-09-16 | $45.06 | $47.36 | 9,500 | — | — |
| 2011-09-15 | $45.34 | $47.65 | 7,700 | — | — |
| 2011-09-14 | $43.21 | $45.41 | 7,200 | — | — |
| 2011-09-13 | $42.30 | $44.45 | 11,600 | — | — |
| 2011-09-12 | $41.02 | $43.11 | 8,500 | — | — |
| 2011-09-09 | $42.53 | $44.70 | 22,900 | — | — |
| 2011-09-08 | $43.92 | $46.16 | 11,600 | — | — |
| 2011-09-07 | $43.80 | $46.03 | 11,800 | — | — |
| 2011-09-06 | $43.56 | $45.78 | 13,900 | — | — |
| 2011-09-02 | $44.72 | $47.00 | 16,600 | — | — |
| 2011-09-01 | $46.80 | $49.18 | 9,400 | — | — |
| 2011-08-31 | $46.05 | $48.40 | 4,200 | — | — |
| 2011-08-30 | $45.12 | $47.42 | 3,600 | — | — |
| 2011-08-29 | $44.66 | $46.93 | 15,100 | — | — |
| 2011-08-26 | $42.74 | $44.72 | 5,400 | — | — |
| 2011-08-25 | $42.68 | $44.65 | 12,100 | — | — |
| 2011-08-24 | $43.55 | $45.57 | 3,300 | — | — |
| 2011-08-23 | $42.64 | $44.61 | 13,400 | — | — |
| 2011-08-22 | $41.44 | $43.36 | 9,700 | — | — |
| 2011-08-19 | $42.06 | $44.01 | 4,600 | — | — |
| 2011-08-18 | $42.59 | $44.56 | 10,500 | — | — |
| 2011-08-17 | $43.95 | $45.98 | 11,100 | — | — |
| 2011-08-16 | $45.07 | $47.16 | 4,000 | — | — |
| 2011-08-15 | $46.53 | $48.68 | 6,200 | — | — |
| 2011-08-12 | $45.93 | $48.06 | 13,300 | — | — |
| 2011-08-11 | $45.71 | $47.82 | 11,800 | — | — |
| 2011-08-10 | $45.80 | $47.92 | 10,400 | — | — |
| 2011-08-09 | $43.79 | $45.82 | 58,700 | — | — |
| 2011-08-08 | $42.13 | $44.08 | 123,700 | — | — |
| 2011-08-05 | $45.90 | $48.02 | 73,900 | — | — |
| 2011-08-04 | $45.43 | $47.53 | 103,800 | — | — |
| 2011-08-03 | $48.73 | $50.98 | 53,000 | — | — |
| 2011-08-02 | $49.87 | $52.18 | 21,700 | — | — |
| 2011-08-01 | $50.08 | $52.40 | 0 | — | — |
| 2011-07-29 | $50.08 | $52.40 | 9,400 | — | — |
| 2011-07-28 | $51.13 | $53.50 | 9,000 | — | — |
| 2011-07-27 | $50.50 | $52.84 | 4,000 | — | — |
| 2011-07-26 | $51.96 | $54.17 | 11,100 | — | — |
| 2011-07-25 | $52.07 | $54.28 | 3,000 | — | — |
| 2011-07-22 | $51.53 | $53.72 | 3,600 | — | — |
| 2011-07-21 | $52.11 | $54.32 | 5,500 | — | — |
| 2011-07-20 | $51.79 | $53.99 | 2,300 | — | — |
| 2011-07-19 | $52.01 | $54.22 | 5,200 | — | — |
| 2011-07-18 | $51.60 | $53.79 | 3,500 | — | — |
| 2011-07-15 | $51.82 | $54.02 | 3,100 | — | — |
| 2011-07-14 | $51.74 | $53.94 | 3,000 | — | — |
| 2011-07-13 | $51.78 | $53.98 | 4,500 | — | — |
| 2011-07-12 | $50.79 | $52.95 | 12,000 | — | — |
| 2011-07-11 | $50.73 | $52.88 | 6,800 | — | — |
| 2011-07-08 | $51.56 | $53.75 | 4,900 | — | — |
| 2011-07-07 | $51.88 | $54.08 | 6,700 | — | — |
| 2011-07-06 | $52.02 | $54.23 | 5,400 | — | — |
| 2011-07-05 | $52.45 | $54.68 | 20,600 | — | — |
| 2011-07-01 | $52.96 | $55.21 | 0 | — | — |
| 2011-06-30 | $52.96 | $55.21 | 10,900 | — | — |
| 2011-06-29 | $51.60 | $53.79 | 6,900 | — | — |
| 2011-06-28 | $49.72 | $51.83 | 5,700 | — | — |
| 2011-06-27 | $48.73 | $50.60 | 7,300 | — | — |
| 2011-06-24 | $49.05 | $50.93 | 2,800 | — | — |
| 2011-06-23 | $49.76 | $51.67 | 6,100 | — | — |
| 2011-06-22 | $50.53 | $52.47 | 7,000 | — | — |
| 2011-06-21 | $50.26 | $52.19 | 6,400 | — | — |
| 2011-06-20 | $48.71 | $50.58 | 16,200 | — | — |
| 2011-06-17 | $49.22 | $51.11 | 8,700 | — | — |
| 2011-06-16 | $49.14 | $51.03 | 31,600 | — | — |
| 2011-06-15 | $49.89 | $51.80 | 2,300 | — | — |
| 2011-06-14 | $51.07 | $53.03 | 7,500 | — | — |
| 2011-06-13 | $49.27 | $51.16 | 14,600 | — | — |
| 2011-06-10 | $49.48 | $51.38 | 5,500 | — | — |
| 2011-06-09 | $50.66 | $52.60 | 6,500 | — | — |
| 2011-06-08 | $51.47 | $53.45 | 9,600 | — | — |
| 2011-06-07 | $51.51 | $53.49 | 30,900 | — | — |
| 2011-06-06 | $51.44 | $53.41 | 800 | — | — |
| 2011-06-03 | $52.00 | $54.00 | 3,800 | — | — |
| 2011-06-02 | $52.00 | $54.00 | 7,700 | — | — |
| 2011-06-01 | $51.99 | $53.99 | 4,500 | — | — |
| 2011-05-31 | $52.48 | $54.49 | 3,900 | — | — |
| 2011-05-27 | $51.56 | $53.54 | 7,500 | — | — |
| 2011-05-26 | $52.22 | $54.03 | 2,900 | — | — |
| 2011-05-25 | $51.57 | $53.35 | 6,700 | — | — |
| 2011-05-24 | $51.60 | $53.39 | 9,100 | — | — |
| 2011-05-23 | $52.29 | $54.10 | 0 | — | — |
| 2011-05-20 | $52.29 | $54.10 | 5,100 | — | — |
| 2011-05-19 | $51.87 | $53.66 | 4,000 | — | — |
| 2011-05-18 | $51.44 | $53.22 | 3,900 | — | — |
| 2011-05-17 | $50.43 | $52.17 | 6,700 | — | — |
| 2011-05-16 | $49.98 | $51.71 | 7,400 | — | — |
| 2011-05-13 | $49.89 | $51.62 | 11,300 | — | — |
| 2011-05-12 | $49.44 | $51.15 | 8,400 | — | — |
| 2011-05-11 | $49.15 | $50.85 | 8,500 | — | — |
| 2011-05-10 | $50.79 | $52.55 | 7,000 | — | — |
| 2011-05-09 | $50.70 | $52.45 | 7,000 | — | — |
| 2011-05-06 | $50.11 | $51.84 | 9,000 | — | — |
| 2011-05-05 | $50.33 | $52.07 | 31,600 | — | — |
| 2011-05-04 | $51.51 | $53.29 | 18,400 | — | — |
| 2011-05-03 | $52.50 | $54.32 | 3,500 | — | — |
| 2011-05-02 | $53.48 | $55.33 | 4,700 | — | — |
| 2011-04-29 | $53.72 | $55.58 | 4,300 | — | — |
| 2011-04-28 | $53.23 | $55.07 | 5,600 | — | — |
| 2011-04-27 | $53.03 | $54.86 | 3,100 | — | — |
| 2011-04-26 | $53.19 | $54.83 | 6,600 | — | — |
| 2011-04-25 | $53.19 | $54.83 | 4,700 | — | — |
| 2011-04-21 | $53.48 | $55.13 | 23,100 | — | — |
| 2011-04-20 | $53.08 | $54.72 | 5,300 | — | — |
| 2011-04-19 | $52.26 | $53.88 | 4,000 | — | — |
| 2011-04-18 | $51.04 | $52.62 | 2,500 | — | — |
| 2011-04-15 | $52.01 | $53.62 | 2,600 | — | — |
| 2011-04-14 | $51.43 | $53.02 | 1,600 | — | — |
| 2011-04-13 | $51.89 | $53.49 | 5,000 | — | — |
| 2011-04-12 | $51.76 | $53.36 | 14,800 | — | — |
| 2011-04-11 | $52.88 | $54.51 | 8,400 | — | — |
| 2011-04-08 | $53.15 | $54.79 | 5,900 | — | — |
| 2011-04-07 | $52.41 | $54.03 | 12,000 | — | — |
| 2011-04-06 | $52.24 | $53.85 | 4,800 | — | — |
| 2011-04-05 | $52.49 | $54.11 | 4,000 | — | — |
| 2011-04-04 | $51.88 | $53.48 | 16,000 | — | — |
| 2011-04-01 | $52.33 | $53.95 | 2,100 | — | — |
| 2011-03-31 | $51.85 | $53.45 | 5,500 | — | — |
| 2011-03-30 | $51.38 | $52.97 | 4,200 | — | — |
| 2011-03-29 | $51.13 | $52.71 | 2,600 | — | — |
| 2011-03-28 | $51.02 | $52.40 | 3,200 | — | — |
| 2011-03-25 | $50.83 | $52.21 | 13,200 | — | — |
| 2011-03-24 | $50.96 | $52.34 | 3,300 | — | — |
| 2011-03-23 | $51.10 | $52.48 | 2,000 | — | — |
| 2011-03-22 | $51.03 | $52.41 | 7,300 | — | — |
| 2011-03-21 | $51.00 | $52.38 | 8,100 | — | — |
| 2011-03-18 | $49.52 | $50.86 | 6,600 | — | — |
| 2011-03-17 | $49.06 | $50.39 | 27,900 | — | — |
| 2011-03-16 | $47.61 | $48.90 | 6,400 | — | — |
| 2011-03-15 | $47.11 | $48.39 | 4,200 | — | — |
| 2011-03-14 | $48.81 | $50.13 | 29,800 | — | — |
| 2011-03-11 | $48.49 | $49.80 | 3,600 | — | — |
| 2011-03-10 | $48.45 | $49.76 | 12,700 | — | — |
| 2011-03-09 | $48.97 | $50.30 | 13,000 | — | — |
| 2011-03-08 | $50.32 | $51.68 | 7,800 | — | — |
| 2011-03-07 | $50.66 | $52.03 | 5,500 | — | — |
| 2011-03-04 | $51.59 | $52.99 | 11,000 | — | — |
| 2011-03-03 | $50.87 | $52.25 | 6,100 | — | — |
| 2011-03-02 | $51.38 | $52.77 | 13,800 | — | — |
| 2011-03-01 | $51.49 | $52.88 | 10,600 | — | — |
| 2011-02-28 | $52.50 | $53.92 | 7,000 | — | — |
| 2011-02-25 | $52.08 | $53.49 | 17,100 | — | — |
| 2011-02-24 | $51.34 | $52.73 | 48,500 | — | — |
| 2011-02-23 | $52.01 | $53.22 | 24,600 | — | — |
| 2011-02-22 | $51.29 | $52.49 | 64,500 | — | — |
| 2011-02-18 | $50.46 | $51.64 | 67,100 | — | — |
| 2011-02-17 | $50.44 | $51.62 | 3,400 | — | — |
| 2011-02-16 | $49.99 | $51.16 | 10,200 | — | — |
| 2011-02-15 | $48.13 | $49.25 | 4,600 | — | — |
| 2011-02-14 | $47.14 | $48.24 | 15,300 | — | — |
| 2011-02-11 | $46.84 | $47.93 | 56,600 | — | — |
| 2011-02-10 | $46.69 | $47.78 | 33,600 | — | — |
| 2011-02-09 | $46.99 | $48.09 | 7,000 | — | — |
| 2011-02-08 | $47.23 | $48.33 | 14,200 | — | — |
| 2011-02-07 | $47.78 | $48.89 | 17,000 | — | — |
| 2011-02-04 | $47.96 | $49.08 | 22,900 | — | — |
| 2011-02-03 | $47.82 | $48.93 | 2,900 | — | — |
| 2011-02-02 | $47.90 | $49.02 | 4,900 | — | — |
| 2011-02-01 | $47.86 | $48.98 | 3,200 | — | — |
| 2011-01-31 | $47.14 | $48.24 | 5,800 | — | — |
| 2011-01-28 | $46.91 | $48.00 | 6,200 | — | — |
| 2011-01-27 | $47.46 | $48.57 | 18,300 | — | — |
| 2011-01-26 | $46.33 | $47.22 | 6,100 | — | — |
| 2011-01-25 | $45.86 | $46.74 | 2,100 | — | — |
| 2011-01-24 | $45.95 | $46.83 | 16,200 | — | — |
| 2011-01-21 | $46.08 | $46.96 | 4,500 | — | — |
| 2011-01-20 | $45.11 | $45.97 | 3,200 | — | — |
| 2011-01-19 | $45.47 | $46.34 | 4,200 | — | — |
| 2011-01-18 | $46.60 | $47.49 | 6,300 | — | — |
| 2011-01-14 | $46.36 | $47.25 | 6,100 | — | — |
| 2011-01-13 | $46.27 | $47.15 | 16,400 | — | — |
| 2011-01-12 | $46.40 | $47.29 | 3,000 | — | — |
| 2011-01-11 | $46.72 | $47.61 | 4,400 | — | — |
| 2011-01-10 | $46.37 | $47.26 | 4,400 | — | — |
| 2011-01-07 | $45.26 | $46.13 | 1,500 | — | — |
| 2011-01-06 | $45.19 | $46.05 | 3,900 | — | — |
| 2011-01-05 | $45.60 | $46.47 | 4,100 | — | — |
| 2011-01-04 | $45.90 | $46.78 | 5,400 | — | — |
| 2011-01-03 | $46.94 | $47.84 | 0 | — | — |