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
- 2009-01-02 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 | $76.01 | $76.01 | 22,900 | — | — |
| 2011-12-29 | $76.04 | $76.04 | 23,400 | — | — |
| 2011-12-28 | $76.13 | $76.13 | 16,100 | — | — |
| 2011-12-27 | $78.49 | $78.49 | 25,500 | — | — |
| 2011-12-23 | $76.62 | $76.62 | 4,800 | — | — |
| 2011-12-22 | $76.50 | $76.50 | 24,200 | — | — |
| 2011-12-21 | $75.66 | $75.66 | 7,700 | — | — |
| 2011-12-20 | $75.34 | $75.34 | 26,300 | — | — |
| 2011-12-19 | $73.45 | $73.45 | 26,700 | — | — |
| 2011-12-16 | $72.00 | $72.00 | 34,800 | — | — |
| 2011-12-15 | $73.74 | $73.74 | 12,900 | — | — |
| 2011-12-14 | $73.34 | $73.34 | 19,100 | — | — |
| 2011-12-13 | $73.65 | $73.65 | 13,100 | — | — |
| 2011-12-12 | $75.85 | $75.85 | 13,500 | — | — |
| 2011-12-09 | $77.19 | $77.19 | 14,700 | — | — |
| 2011-12-08 | $71.91 | $71.91 | 16,300 | — | — |
| 2011-12-07 | $75.14 | $75.14 | 9,100 | — | — |
| 2011-12-06 | $73.40 | $73.40 | 17,600 | — | — |
| 2011-12-05 | $74.12 | $74.12 | 34,000 | — | — |
| 2011-12-02 | $74.61 | $74.61 | 15,800 | — | — |
| 2011-12-01 | $73.90 | $73.90 | 35,700 | — | — |
| 2011-11-30 | $75.89 | $75.89 | 227,800 | — | — |
| 2011-11-29 | $74.18 | $74.18 | 33,300 | — | — |
| 2011-11-28 | $73.22 | $73.22 | 34,400 | — | — |
| 2011-11-25 | $69.92 | $69.92 | 9,800 | — | — |
| 2011-11-23 | $72.07 | $72.07 | 27,900 | — | — |
| 2011-11-22 | $72.46 | $72.46 | 64,900 | — | — |
| 2011-11-21 | $71.63 | $71.63 | 27,000 | — | — |
| 2011-11-18 | $71.88 | $71.88 | 26,500 | — | — |
| 2011-11-17 | $68.65 | $68.65 | 26,300 | — | — |
| 2011-11-16 | $68.83 | $68.83 | 23,500 | — | — |
| 2011-11-15 | $71.45 | $71.45 | 20,000 | — | — |
| 2011-11-14 | $69.53 | $69.53 | 23,800 | — | — |
| 2011-11-11 | $69.09 | $69.09 | 22,300 | — | — |
| 2011-11-10 | $64.70 | $64.70 | 17,600 | — | — |
| 2011-11-09 | $62.08 | $62.08 | 20,300 | — | — |
| 2011-11-08 | $65.27 | $65.27 | 14,500 | — | — |
| 2011-11-07 | $63.18 | $63.18 | 12,500 | — | — |
| 2011-11-04 | $62.93 | $62.93 | 8,500 | — | — |
| 2011-11-03 | $62.86 | $62.86 | 29,200 | — | — |
| 2011-11-02 | $59.53 | $59.53 | 31,900 | — | — |
| 2011-11-01 | $57.75 | $57.75 | 36,000 | — | — |
| 2011-10-31 | $62.40 | $62.40 | 17,800 | — | — |
| 2011-10-28 | $64.84 | $64.84 | 19,600 | — | — |
| 2011-10-27 | $63.81 | $63.81 | 40,200 | — | — |
| 2011-10-26 | $57.21 | $57.21 | 18,200 | — | — |
| 2011-10-25 | $57.09 | $57.09 | 17,600 | — | — |
| 2011-10-24 | $59.74 | $59.74 | 15,800 | — | — |
| 2011-10-21 | $56.76 | $56.76 | 18,500 | — | — |
| 2011-10-20 | $55.21 | $55.21 | 16,800 | — | — |
| 2011-10-19 | $54.97 | $54.97 | 20,300 | — | — |
| 2011-10-18 | $57.12 | $57.12 | 22,800 | — | — |
| 2011-10-17 | $56.11 | $56.11 | 20,600 | — | — |
| 2011-10-14 | $58.67 | $58.67 | 23,800 | — | — |
| 2011-10-13 | $60.07 | $60.07 | 18,200 | — | — |
| 2011-10-12 | $59.53 | $59.53 | 20,800 | — | — |
| 2011-10-11 | $56.95 | $56.95 | 21,500 | — | — |
| 2011-10-10 | $58.00 | $58.00 | 23,300 | — | — |
| 2011-10-07 | $55.32 | $55.32 | 24,100 | — | — |
| 2011-10-06 | $56.82 | $56.82 | 20,100 | — | — |
| 2011-10-05 | $54.60 | $54.60 | 11,200 | — | — |
| 2011-10-04 | $52.67 | $52.67 | 37,100 | — | — |
| 2011-10-03 | $51.69 | $51.69 | 50,500 | — | — |
| 2011-09-30 | $53.62 | $53.62 | 51,700 | — | — |
| 2011-09-29 | $55.59 | $55.59 | 30,500 | — | — |
| 2011-09-28 | $54.37 | $54.37 | 37,600 | — | — |
| 2011-09-27 | $56.82 | $56.82 | 53,000 | — | — |
| 2011-09-26 | $54.03 | $54.03 | 56,100 | — | — |
| 2011-09-23 | $52.86 | $52.86 | 60,800 | — | — |
| 2011-09-22 | $50.64 | $50.64 | 37,400 | — | — |
| 2011-09-21 | $55.05 | $55.05 | 87,800 | — | — |
| 2011-09-20 | $55.97 | $55.97 | 32,500 | — | — |
| 2011-09-19 | $57.17 | $57.17 | 18,100 | — | — |
| 2011-09-16 | $57.07 | $57.07 | 42,700 | — | — |
| 2011-09-15 | $57.01 | $57.01 | 19,600 | — | — |
| 2011-09-14 | $57.39 | $57.39 | 39,600 | — | — |
| 2011-09-13 | $56.92 | $56.92 | 16,700 | — | — |
| 2011-09-12 | $54.88 | $54.88 | 25,000 | — | — |
| 2011-09-09 | $54.54 | $54.54 | 23,700 | — | — |
| 2011-09-08 | $56.25 | $56.25 | 23,200 | — | — |
| 2011-09-07 | $58.64 | $58.64 | 20,000 | — | — |
| 2011-09-06 | $57.44 | $57.44 | 49,200 | — | — |
| 2011-09-02 | $58.06 | $58.06 | 61,500 | — | — |
| 2011-09-01 | $60.32 | $60.32 | 33,200 | — | — |
| 2011-08-31 | $61.31 | $61.31 | 44,000 | — | — |
| 2011-08-30 | $61.26 | $61.26 | 41,400 | — | — |
| 2011-08-29 | $64.98 | $64.98 | 38,900 | — | — |
| 2011-08-26 | $62.59 | $62.59 | 58,300 | — | — |
| 2011-08-25 | $59.62 | $59.62 | 22,400 | — | — |
| 2011-08-24 | $62.33 | $62.33 | 40,500 | — | — |
| 2011-08-23 | $60.44 | $60.44 | 66,000 | — | — |
| 2011-08-22 | $56.95 | $56.95 | 36,800 | — | — |
| 2011-08-19 | $54.74 | $54.74 | 56,100 | — | — |
| 2011-08-18 | $55.41 | $55.41 | 50,600 | — | — |
| 2011-08-17 | $60.37 | $60.37 | 17,200 | — | — |
| 2011-08-16 | $61.41 | $61.41 | 45,700 | — | — |
| 2011-08-15 | $64.30 | $64.30 | 14,800 | — | — |
| 2011-08-12 | $61.85 | $61.85 | 28,400 | — | — |
| 2011-08-11 | $62.81 | $62.81 | 35,200 | — | — |
| 2011-08-10 | $59.92 | $59.92 | 50,200 | — | — |
| 2011-08-09 | $63.18 | $63.18 | 114,800 | — | — |
| 2011-08-08 | $57.10 | $57.10 | 95,200 | — | — |
| 2011-08-05 | $67.42 | $67.42 | 90,300 | — | — |
| 2011-08-04 | $71.83 | $71.83 | 40,900 | — | — |
| 2011-08-03 | $79.06 | $79.06 | 40,500 | — | — |
| 2011-08-02 | $77.62 | $77.62 | 57,200 | — | — |
| 2011-08-01 | $79.32 | $79.32 | 43,200 | — | — |
| 2011-07-29 | $78.56 | $78.56 | 69,800 | — | — |
| 2011-07-28 | $78.90 | $78.90 | 32,200 | — | — |
| 2011-07-27 | $78.05 | $78.05 | 68,700 | — | — |
| 2011-07-26 | $79.37 | $79.37 | 48,000 | — | — |
| 2011-07-25 | $79.13 | $79.13 | 27,000 | — | — |
| 2011-07-22 | $78.28 | $78.28 | 23,700 | — | — |
| 2011-07-21 | $78.02 | $78.02 | 29,500 | — | — |
| 2011-07-20 | $75.71 | $75.71 | 27,300 | — | — |
| 2011-07-19 | $75.75 | $75.75 | 27,200 | — | — |
| 2011-07-18 | $72.13 | $72.13 | 22,000 | — | — |
| 2011-07-15 | $71.26 | $71.26 | 19,700 | — | — |
| 2011-07-14 | $69.75 | $69.75 | 14,900 | — | — |
| 2011-07-13 | $70.70 | $70.70 | 16,000 | — | — |
| 2011-07-12 | $70.32 | $70.32 | 35,100 | — | — |
| 2011-07-11 | $69.64 | $69.64 | 57,600 | — | — |
| 2011-07-08 | $70.49 | $70.49 | 34,900 | — | — |
| 2011-07-07 | $68.95 | $68.95 | 46,800 | — | — |
| 2011-07-06 | $66.55 | $66.55 | 65,200 | — | — |
| 2011-07-05 | $65.70 | $65.70 | 61,900 | — | — |
| 2011-07-01 | $63.87 | $63.87 | 51,700 | — | — |
| 2011-06-30 | $60.70 | $60.70 | 30,000 | — | — |
| 2011-06-29 | $60.76 | $60.76 | 20,500 | — | — |
| 2011-06-28 | $59.99 | $59.99 | 14,800 | — | — |
| 2011-06-27 | $59.03 | $59.03 | 13,700 | — | — |
| 2011-06-24 | $58.06 | $58.06 | 122,700 | — | — |
| 2011-06-23 | $57.61 | $57.61 | 15,900 | — | — |
| 2011-06-22 | $57.91 | $57.91 | 15,200 | — | — |
| 2011-06-21 | $58.47 | $58.47 | 24,600 | — | — |
| 2011-06-20 | $56.97 | $56.97 | 19,300 | — | — |
| 2011-06-17 | $57.19 | $57.19 | 100,400 | — | — |
| 2011-06-16 | $57.65 | $57.65 | 24,700 | — | — |
| 2011-06-15 | $56.79 | $56.79 | 35,200 | — | — |
| 2011-06-14 | $58.69 | $58.69 | 29,500 | — | — |
| 2011-06-13 | $56.78 | $56.78 | 21,600 | — | — |
| 2011-06-10 | $56.42 | $56.42 | 27,000 | — | — |
| 2011-06-09 | $57.00 | $57.00 | 39,600 | — | — |
| 2011-06-08 | $56.97 | $56.97 | 64,900 | — | — |
| 2011-06-07 | $57.27 | $57.27 | 33,100 | — | — |
| 2011-06-06 | $57.01 | $57.01 | 24,300 | — | — |
| 2011-06-03 | $57.20 | $57.20 | 57,800 | — | — |
| 2011-06-02 | $54.45 | $54.45 | 12,600 | — | — |
| 2011-06-01 | $54.31 | $54.31 | 37,500 | — | — |
| 2011-05-31 | $55.36 | $55.36 | 37,000 | — | — |
| 2011-05-27 | $54.34 | $54.34 | 15,500 | — | — |
| 2011-05-26 | $53.83 | $53.83 | 34,400 | — | — |
| 2011-05-25 | $53.24 | $53.24 | 13,400 | — | — |
| 2011-05-24 | $52.81 | $52.81 | 30,000 | — | — |
| 2011-05-23 | $54.30 | $54.30 | 36,000 | — | — |
| 2011-05-20 | $55.41 | $55.41 | 15,300 | — | — |
| 2011-05-19 | $55.97 | $55.97 | 42,100 | — | — |
| 2011-05-18 | $55.98 | $55.98 | 15,600 | — | — |
| 2011-05-17 | $55.04 | $55.04 | 28,900 | — | — |
| 2011-05-16 | $55.38 | $55.38 | 39,000 | — | — |
| 2011-05-13 | $57.39 | $57.39 | 22,700 | — | — |
| 2011-05-12 | $58.47 | $58.47 | 8,000 | — | — |
| 2011-05-11 | $58.19 | $58.19 | 24,900 | — | — |
| 2011-05-10 | $60.68 | $60.68 | 27,000 | — | — |
| 2011-05-09 | $59.52 | $59.52 | 40,300 | — | — |
| 2011-05-06 | $57.20 | $57.20 | 21,000 | — | — |
| 2011-05-05 | $55.80 | $55.80 | 29,200 | — | — |
| 2011-05-04 | $53.96 | $53.96 | 34,000 | — | — |
| 2011-05-03 | $52.75 | $52.75 | 44,600 | — | — |
| 2011-05-02 | $51.23 | $51.23 | 49,600 | — | — |
| 2011-04-29 | $52.81 | $52.81 | 32,000 | — | — |
| 2011-04-28 | $53.65 | $53.65 | 6,400 | — | — |
| 2011-04-27 | $54.30 | $54.30 | 16,700 | — | — |
| 2011-04-26 | $54.46 | $54.46 | 41,200 | — | — |
| 2011-04-25 | $52.70 | $52.70 | 36,900 | — | — |
| 2011-04-21 | $54.11 | $54.11 | 9,500 | — | — |
| 2011-04-20 | $53.87 | $53.87 | 43,100 | — | — |
| 2011-04-19 | $53.05 | $53.05 | 71,700 | — | — |
| 2011-04-18 | $53.93 | $53.93 | 34,600 | — | — |
| 2011-04-15 | $56.01 | $56.01 | 26,900 | — | — |
| 2011-04-14 | $55.70 | $55.70 | 53,700 | — | — |
| 2011-04-13 | $52.60 | $52.60 | 39,900 | — | — |
| 2011-04-12 | $53.63 | $53.63 | 31,400 | — | — |
| 2011-04-11 | $55.49 | $55.49 | 49,800 | — | — |
| 2011-04-08 | $56.14 | $56.14 | 29,000 | — | — |
| 2011-04-07 | $57.67 | $57.67 | 19,700 | — | — |
| 2011-04-06 | $57.41 | $57.41 | 37,800 | — | — |
| 2011-04-05 | $60.36 | $60.36 | 18,600 | — | — |
| 2011-04-04 | $60.99 | $60.99 | 19,200 | — | — |
| 2011-04-01 | $60.60 | $60.60 | 27,900 | — | — |
| 2011-03-31 | $58.92 | $58.92 | 15,100 | — | — |
| 2011-03-30 | $58.98 | $58.98 | 32,100 | — | — |
| 2011-03-29 | $60.00 | $60.00 | 18,400 | — | — |
| 2011-03-28 | $60.00 | $60.00 | 42,300 | — | — |
| 2011-03-25 | $59.74 | $59.74 | 53,200 | — | — |
| 2011-03-24 | $60.12 | $60.12 | 40,600 | — | — |
| 2011-03-23 | $58.35 | $58.35 | 91,400 | — | — |
| 2011-03-22 | $57.28 | $57.28 | 40,800 | — | — |
| 2011-03-21 | $55.18 | $55.18 | 64,300 | — | — |
| 2011-03-18 | $52.30 | $52.30 | 19,300 | — | — |
| 2011-03-17 | $52.01 | $52.01 | 29,900 | — | — |
| 2011-03-16 | $49.94 | $49.94 | 45,700 | — | — |
| 2011-03-15 | $50.57 | $50.57 | 32,500 | — | — |
| 2011-03-14 | $51.15 | $51.15 | 49,900 | — | — |
| 2011-03-11 | $54.10 | $54.10 | 81,900 | — | — |
| 2011-03-10 | $53.24 | $53.24 | 36,300 | — | — |
| 2011-03-09 | $57.83 | $57.83 | 14,700 | — | — |
| 2011-03-08 | $57.63 | $57.63 | 26,600 | — | — |
| 2011-03-07 | $56.49 | $56.49 | 33,400 | — | — |
| 2011-03-04 | $58.00 | $58.00 | 21,400 | — | — |
| 2011-03-03 | $58.86 | $58.86 | 24,400 | — | — |
| 2011-03-02 | $57.13 | $57.13 | 20,600 | — | — |
| 2011-03-01 | $56.05 | $56.05 | 14,000 | — | — |
| 2011-02-28 | $58.28 | $58.28 | 53,400 | — | — |
| 2011-02-25 | $58.08 | $58.08 | 14,100 | — | — |
| 2011-02-24 | $56.34 | $56.34 | 24,400 | — | — |
| 2011-02-23 | $54.89 | $54.89 | 31,800 | — | — |
| 2011-02-22 | $55.63 | $55.63 | 33,000 | — | — |
| 2011-02-18 | $57.31 | $57.31 | 29,400 | — | — |
| 2011-02-17 | $57.82 | $57.82 | 4,000 | — | — |
| 2011-02-16 | $57.90 | $57.90 | 24,100 | — | — |
| 2011-02-15 | $56.88 | $56.88 | 19,000 | — | — |
| 2011-02-14 | $57.39 | $57.39 | 29,500 | — | — |
| 2011-02-11 | $57.68 | $57.68 | 38,100 | — | — |
| 2011-02-10 | $56.58 | $56.58 | 15,500 | — | — |
| 2011-02-09 | $56.38 | $56.38 | 18,700 | — | — |
| 2011-02-08 | $56.49 | $56.49 | 29,200 | — | — |
| 2011-02-07 | $55.70 | $55.70 | 27,100 | — | — |
| 2011-02-04 | $53.92 | $53.92 | 16,200 | — | — |
| 2011-02-03 | $53.72 | $53.72 | 16,200 | — | — |
| 2011-02-02 | $53.34 | $53.34 | 52,600 | — | — |
| 2011-02-01 | $49.87 | $49.87 | 26,100 | — | — |
| 2011-01-31 | $48.27 | $48.27 | 23,600 | — | — |
| 2011-01-28 | $47.24 | $47.24 | 20,800 | — | — |
| 2011-01-27 | $47.35 | $47.35 | 12,200 | — | — |
| 2011-01-26 | $47.30 | $47.30 | 18,100 | — | — |
| 2011-01-25 | $45.91 | $45.91 | 53,300 | — | — |
| 2011-01-24 | $45.42 | $45.42 | 35,300 | — | — |
| 2011-01-21 | $45.25 | $45.25 | 26,400 | — | — |
| 2011-01-20 | $44.15 | $44.15 | 40,400 | — | — |
| 2011-01-19 | $46.45 | $46.45 | 29,400 | — | — |
| 2011-01-18 | $47.71 | $47.71 | 39,800 | — | — |
| 2011-01-14 | $47.87 | $47.87 | 30,000 | — | — |
| 2011-01-13 | $47.66 | $47.66 | 27,200 | — | — |
| 2011-01-12 | $48.60 | $48.60 | 12,700 | — | — |
| 2011-01-11 | $47.72 | $47.72 | 28,300 | — | — |
| 2011-01-10 | $47.00 | $47.00 | 12,800 | — | — |
| 2011-01-07 | $46.95 | $46.95 | 18,800 | — | — |
| 2011-01-06 | $46.82 | $46.82 | 10,400 | — | — |
| 2011-01-05 | $46.95 | $46.95 | 7,800 | — | — |
| 2011-01-04 | $46.73 | $46.73 | 23,400 | — | — |
| 2011-01-03 | $46.69 | $46.69 | 74,600 | — | — |