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
- 1980-03-17 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 | $78.81 | $147.12 | 505,151 | — | — |
| 2011-12-29 | $78.62 | $146.78 | 593,685 | — | — |
| 2011-12-28 | $78.61 | $145.76 | 534,014 | — | — |
| 2011-12-27 | $79.94 | $148.23 | 359,324 | — | — |
| 2011-12-23 | $79.60 | $147.59 | 643,087 | — | — |
| 2011-12-22 | $78.45 | $145.45 | 784,049 | — | — |
| 2011-12-21 | $77.96 | $144.56 | 931,282 | — | — |
| 2011-12-20 | $78.46 | $145.47 | 1,082,946 | — | — |
| 2011-12-19 | $75.30 | $139.62 | 1,141,860 | — | — |
| 2011-12-16 | $76.36 | $141.57 | 1,563,450 | — | — |
| 2011-12-15 | $76.02 | $140.96 | 1,344,224 | — | — |
| 2011-12-14 | $74.45 | $138.04 | 1,156,021 | — | — |
| 2011-12-13 | $74.81 | $138.71 | 1,162,724 | — | — |
| 2011-12-12 | $75.11 | $139.26 | 1,282,498 | — | — |
| 2011-12-09 | $76.98 | $142.74 | 1,565,504 | — | — |
| 2011-12-08 | $76.04 | $140.99 | 1,377,194 | — | — |
| 2011-12-07 | $77.28 | $143.29 | 1,799,865 | — | — |
| 2011-12-06 | $76.61 | $142.05 | 1,100,350 | — | — |
| 2011-12-05 | $77.12 | $143.00 | 1,229,421 | — | — |
| 2011-12-02 | $75.82 | $140.58 | 1,413,732 | — | — |
| 2011-12-01 | $76.45 | $141.75 | 1,175,047 | — | — |
| 2011-11-30 | $77.47 | $143.65 | 1,529,291 | — | — |
| 2011-11-29 | $73.02 | $135.38 | 1,207,801 | — | — |
| 2011-11-28 | $73.19 | $135.71 | 1,232,881 | — | — |
| 2011-11-25 | $70.99 | $131.63 | 447,750 | — | — |
| 2011-11-23 | $71.17 | $131.97 | 1,477,619 | — | — |
| 2011-11-22 | $72.90 | $135.16 | 1,079,379 | — | — |
| 2011-11-21 | $73.40 | $136.09 | 1,450,918 | — | — |
| 2011-11-18 | $75.00 | $139.07 | 1,374,059 | — | — |
| 2011-11-17 | $75.12 | $139.29 | 1,414,489 | — | — |
| 2011-11-16 | $77.20 | $143.13 | 1,046,516 | — | — |
| 2011-11-15 | $79.20 | $146.84 | 709,677 | — | — |
| 2011-11-14 | $79.13 | $146.72 | 621,251 | — | — |
| 2011-11-11 | $79.98 | $148.30 | 835,397 | — | — |
| 2011-11-10 | $78.14 | $144.88 | 802,967 | — | — |
| 2011-11-09 | $77.15 | $143.05 | 1,376,762 | — | — |
| 2011-11-08 | $80.97 | $150.13 | 1,109,106 | — | — |
| 2011-11-07 | $79.99 | $148.31 | 1,088,783 | — | — |
| 2011-11-04 | $79.34 | $147.11 | 864,584 | — | — |
| 2011-11-03 | $79.86 | $148.07 | 959,820 | — | — |
| 2011-11-02 | $78.58 | $145.71 | 1,058,515 | — | — |
| 2011-11-01 | $76.99 | $142.76 | 1,682,793 | — | — |
| 2011-10-31 | $79.69 | $147.75 | 1,461,188 | — | — |
| 2011-10-28 | $82.71 | $153.36 | 1,707,331 | — | — |
| 2011-10-27 | $82.10 | $152.23 | 2,112,382 | — | — |
| 2011-10-26 | $78.21 | $145.00 | 1,675,442 | — | — |
| 2011-10-25 | $76.27 | $141.42 | 1,649,822 | — | — |
| 2011-10-24 | $76.92 | $142.62 | 1,561,937 | — | — |
| 2011-10-21 | $76.54 | $141.92 | 4,027,806 | — | — |
| 2011-10-20 | $76.85 | $142.50 | 1,896,939 | — | — |
| 2011-10-19 | $77.00 | $142.77 | 1,078,622 | — | — |
| 2011-10-18 | $78.93 | $146.34 | 1,446,594 | — | — |
| 2011-10-17 | $76.45 | $141.75 | 1,730,897 | — | — |
| 2011-10-14 | $77.76 | $144.18 | 1,061,542 | — | — |
| 2011-10-13 | $76.69 | $142.19 | 769,348 | — | — |
| 2011-10-12 | $76.61 | $142.05 | 1,359,033 | — | — |
| 2011-10-11 | $75.61 | $140.18 | 1,145,103 | — | — |
| 2011-10-10 | $76.78 | $142.36 | 865,124 | — | — |
| 2011-10-07 | $74.03 | $137.27 | 1,131,807 | — | — |
| 2011-10-06 | $74.23 | $137.63 | 1,088,675 | — | — |
| 2011-10-05 | $73.20 | $135.72 | 1,321,739 | — | — |
| 2011-10-04 | $70.78 | $131.23 | 1,729,600 | — | — |
| 2011-10-03 | $68.33 | $126.70 | 2,237,454 | — | — |
| 2011-09-30 | $70.65 | $130.99 | 1,708,737 | — | — |
| 2011-09-29 | $73.35 | $136.00 | 1,278,066 | — | — |
| 2011-09-28 | $73.08 | $134.51 | 1,738,032 | — | — |
| 2011-09-27 | $74.79 | $137.66 | 1,558,802 | — | — |
| 2011-09-26 | $72.94 | $134.25 | 1,803,324 | — | — |
| 2011-09-23 | $70.97 | $130.63 | 2,273,019 | — | — |
| 2011-09-22 | $70.54 | $129.82 | 2,752,767 | — | — |
| 2011-09-21 | $72.28 | $133.03 | 1,822,998 | — | — |
| 2011-09-20 | $76.02 | $139.92 | 1,466,917 | — | — |
| 2011-09-19 | $75.47 | $138.90 | 1,067,488 | — | — |
| 2011-09-16 | $76.19 | $140.23 | 1,529,183 | — | — |
| 2011-09-15 | $75.77 | $139.46 | 1,635,661 | — | — |
| 2011-09-14 | $74.12 | $136.41 | 1,711,331 | — | — |
| 2011-09-13 | $72.89 | $134.15 | 1,072,676 | — | — |
| 2011-09-12 | $71.75 | $132.06 | 1,602,691 | — | — |
| 2011-09-09 | $72.52 | $133.47 | 1,696,521 | — | — |
| 2011-09-08 | $75.00 | $138.05 | 1,959,961 | — | — |
| 2011-09-07 | $76.35 | $140.52 | 1,762,354 | — | — |
| 2011-09-06 | $74.27 | $136.70 | 2,381,227 | — | — |
| 2011-09-02 | $74.04 | $136.28 | 1,581,179 | — | — |
| 2011-09-01 | $75.37 | $138.73 | 1,989,040 | — | — |
| 2011-08-31 | $75.74 | $139.39 | 1,423,677 | — | — |
| 2011-08-30 | $75.95 | $139.79 | 999,601 | — | — |
| 2011-08-29 | $75.16 | $138.34 | 1,036,030 | — | — |
| 2011-08-26 | $72.75 | $133.89 | 1,536,317 | — | — |
| 2011-08-25 | $71.68 | $131.94 | 1,294,498 | — | — |
| 2011-08-24 | $71.75 | $132.06 | 1,724,195 | — | — |
| 2011-08-23 | $70.78 | $130.27 | 2,120,057 | — | — |
| 2011-08-22 | $69.20 | $127.36 | 1,408,543 | — | — |
| 2011-08-19 | $69.60 | $128.11 | 1,984,176 | — | — |
| 2011-08-18 | $71.08 | $130.83 | 2,385,767 | — | — |
| 2011-08-17 | $75.44 | $138.85 | 1,699,873 | — | — |
| 2011-08-16 | $75.55 | $139.05 | 1,982,554 | — | — |
| 2011-08-15 | $76.11 | $140.07 | 1,768,300 | — | — |
| 2011-08-12 | $75.85 | $139.60 | 1,410,921 | — | — |
| 2011-08-11 | $75.26 | $138.53 | 2,247,183 | — | — |
| 2011-08-10 | $71.99 | $132.50 | 3,884,249 | — | — |
| 2011-08-09 | $74.24 | $136.64 | 3,877,763 | — | — |
| 2011-08-08 | $71.46 | $131.53 | 2,748,551 | — | — |
| 2011-08-05 | $76.09 | $140.04 | 2,425,007 | — | — |
| 2011-08-04 | $75.93 | $139.75 | 2,659,260 | — | — |
| 2011-08-03 | $79.91 | $147.07 | 2,058,332 | — | — |
| 2011-08-02 | $78.84 | $145.11 | 2,362,742 | — | — |
| 2011-08-01 | $81.90 | $150.73 | 1,463,890 | — | — |
| 2011-07-29 | $82.08 | $151.07 | 1,896,290 | — | — |
| 2011-07-28 | $82.39 | $151.64 | 1,023,058 | — | — |
| 2011-07-27 | $83.15 | $153.03 | 1,793,055 | — | — |
| 2011-07-26 | $84.15 | $154.89 | 1,209,207 | — | — |
| 2011-07-25 | $84.92 | $156.30 | 1,396,760 | — | — |
| 2011-07-22 | $85.01 | $156.47 | 2,125,570 | — | — |
| 2011-07-21 | $88.26 | $162.45 | 1,116,997 | — | — |
| 2011-07-20 | $87.08 | $160.27 | 650,654 | — | — |
| 2011-07-19 | $87.14 | $160.39 | 923,498 | — | — |
| 2011-07-18 | $85.96 | $158.21 | 882,961 | — | — |
| 2011-07-15 | $87.22 | $160.54 | 1,009,438 | — | — |
| 2011-07-14 | $86.90 | $159.94 | 936,362 | — | — |
| 2011-07-13 | $87.81 | $161.61 | 1,485,726 | — | — |
| 2011-07-12 | $87.64 | $161.31 | 1,970,987 | — | — |
| 2011-07-11 | $88.16 | $162.26 | 1,256,554 | — | — |
| 2011-07-08 | $89.75 | $165.19 | 869,016 | — | — |
| 2011-07-07 | $90.46 | $166.50 | 936,578 | — | — |
| 2011-07-06 | $89.55 | $164.81 | 1,597,718 | — | — |
| 2011-07-05 | $89.07 | $163.95 | 916,364 | — | — |
| 2011-07-01 | $89.22 | $164.22 | 1,338,710 | — | — |
| 2011-06-30 | $88.42 | $162.74 | 1,506,374 | — | — |
| 2011-06-29 | $87.04 | $160.20 | 1,531,777 | — | — |
| 2011-06-28 | $87.73 | $160.49 | 1,152,238 | — | — |
| 2011-06-27 | $86.04 | $157.39 | 1,633,823 | — | — |
| 2011-06-24 | $86.02 | $157.36 | 1,380,545 | — | — |
| 2011-06-23 | $86.01 | $157.34 | 1,480,321 | — | — |
| 2011-06-22 | $86.00 | $157.32 | 1,137,969 | — | — |
| 2011-06-21 | $85.57 | $156.53 | 970,089 | — | — |
| 2011-06-20 | $84.35 | $154.30 | 1,003,925 | — | — |
| 2011-06-17 | $83.29 | $152.37 | 2,008,174 | — | — |
| 2011-06-16 | $83.65 | $153.03 | 1,784,299 | — | — |
| 2011-06-15 | $84.09 | $153.82 | 1,313,631 | — | — |
| 2011-06-14 | $86.27 | $157.82 | 1,286,822 | — | — |
| 2011-06-13 | $85.41 | $156.24 | 1,444,540 | — | — |
| 2011-06-10 | $84.34 | $154.28 | 1,429,731 | — | — |
| 2011-06-09 | $85.71 | $156.78 | 1,689,819 | — | — |
| 2011-06-08 | $84.00 | $153.65 | 1,448,648 | — | — |
| 2011-06-07 | $83.81 | $153.31 | 1,609,717 | — | — |
| 2011-06-06 | $82.90 | $151.64 | 1,185,749 | — | — |
| 2011-06-03 | $82.91 | $151.67 | 1,436,217 | — | — |
| 2011-06-02 | $84.99 | $155.46 | 1,104,458 | — | — |
| 2011-06-01 | $85.20 | $155.85 | 1,268,662 | — | — |
| 2011-05-31 | $87.96 | $160.91 | 1,625,175 | — | — |
| 2011-05-27 | $86.92 | $159.00 | 1,049,435 | — | — |
| 2011-05-26 | $85.80 | $156.95 | 826,208 | — | — |
| 2011-05-25 | $85.49 | $156.39 | 1,133,537 | — | — |
| 2011-05-24 | $84.23 | $154.08 | 949,767 | — | — |
| 2011-05-23 | $83.84 | $153.36 | 967,495 | — | — |
| 2011-05-20 | $84.43 | $154.45 | 725,892 | — | — |
| 2011-05-19 | $85.12 | $155.70 | 1,012,465 | — | — |
| 2011-05-18 | $84.56 | $154.68 | 1,200,126 | — | — |
| 2011-05-17 | $82.80 | $151.47 | 1,436,433 | — | — |
| 2011-05-16 | $84.06 | $153.77 | 860,584 | — | — |
| 2011-05-13 | $83.87 | $153.42 | 1,055,597 | — | — |
| 2011-05-12 | $85.36 | $156.14 | 1,693,387 | — | — |
| 2011-05-11 | $86.01 | $157.34 | 835,397 | — | — |
| 2011-05-10 | $87.64 | $160.32 | 941,335 | — | — |
| 2011-05-09 | $86.61 | $158.44 | 566,768 | — | — |
| 2011-05-06 | $85.57 | $156.53 | 863,070 | — | — |
| 2011-05-05 | $85.25 | $155.94 | 983,710 | — | — |
| 2011-05-04 | $86.11 | $157.53 | 1,073,757 | — | — |
| 2011-05-03 | $87.29 | $159.68 | 897,014 | — | — |
| 2011-05-02 | $87.67 | $160.37 | 865,773 | — | — |
| 2011-04-29 | $88.36 | $161.64 | 916,688 | — | — |
| 2011-04-28 | $88.51 | $161.91 | 1,060,893 | — | — |
| 2011-04-27 | $87.72 | $160.46 | 831,397 | — | — |
| 2011-04-26 | $87.98 | $160.95 | 1,513,400 | — | — |
| 2011-04-25 | $86.98 | $159.12 | 1,005,654 | — | — |
| 2011-04-21 | $86.88 | $158.93 | 1,093,432 | — | — |
| 2011-04-20 | $86.70 | $158.59 | 2,080,060 | — | — |
| 2011-04-19 | $85.16 | $155.78 | 1,129,969 | — | — |
| 2011-04-18 | $83.73 | $153.16 | 916,904 | — | — |
| 2011-04-15 | $84.94 | $155.38 | 1,811,972 | — | — |
| 2011-04-14 | $83.78 | $153.26 | 1,336,981 | — | — |
| 2011-04-13 | $83.33 | $152.43 | 1,022,086 | — | — |
| 2011-04-12 | $83.05 | $151.93 | 973,116 | — | — |
| 2011-04-11 | $84.36 | $154.31 | 678,003 | — | — |
| 2011-04-08 | $85.12 | $155.70 | 990,412 | — | — |
| 2011-04-07 | $84.55 | $154.67 | 1,081,649 | — | — |
| 2011-04-06 | $85.56 | $156.51 | 1,048,678 | — | — |
| 2011-04-05 | $85.31 | $156.06 | 1,436,217 | — | — |
| 2011-04-04 | $83.94 | $153.55 | 1,100,026 | — | — |
| 2011-04-01 | $83.70 | $153.11 | 1,037,111 | — | — |
| 2011-03-31 | $83.42 | $152.60 | 970,198 | — | — |
| 2011-03-30 | $83.43 | $152.62 | 1,237,853 | — | — |
| 2011-03-29 | $83.52 | $151.79 | 1,233,529 | — | — |
| 2011-03-28 | $83.15 | $151.14 | 681,138 | — | — |
| 2011-03-25 | $83.20 | $151.22 | 934,200 | — | — |
| 2011-03-24 | $83.11 | $151.05 | 1,170,507 | — | — |
| 2011-03-23 | $81.91 | $148.88 | 1,495,131 | — | — |
| 2011-03-22 | $81.29 | $147.74 | 760,267 | — | — |
| 2011-03-21 | $81.76 | $148.60 | 1,109,214 | — | — |
| 2011-03-18 | $81.41 | $147.96 | 2,486,408 | — | — |
| 2011-03-17 | $79.79 | $145.02 | 3,447,958 | — | — |
| 2011-03-16 | $77.82 | $141.43 | 2,201,997 | — | — |
| 2011-03-15 | $79.31 | $144.14 | 2,474,841 | — | — |
| 2011-03-14 | $80.37 | $146.07 | 2,498,515 | — | — |
| 2011-03-11 | $80.50 | $146.31 | 2,944,536 | — | — |
| 2011-03-10 | $81.31 | $147.79 | 2,104,275 | — | — |
| 2011-03-09 | $82.88 | $150.63 | 1,307,902 | — | — |
| 2011-03-08 | $83.15 | $151.12 | 1,621,068 | — | — |
| 2011-03-07 | $82.85 | $150.58 | 2,155,082 | — | — |
| 2011-03-04 | $84.38 | $153.37 | 1,164,129 | — | — |
| 2011-03-03 | $85.01 | $154.51 | 1,712,196 | — | — |
| 2011-03-02 | $83.64 | $152.03 | 2,315,934 | — | — |
| 2011-03-01 | $83.16 | $151.15 | 1,787,434 | — | — |
| 2011-02-28 | $85.11 | $154.68 | 1,938,449 | — | — |
| 2011-02-25 | $84.57 | $153.71 | 1,869,481 | — | — |
| 2011-02-24 | $84.05 | $152.77 | 1,988,932 | — | — |
| 2011-02-23 | $84.08 | $152.82 | 2,640,451 | — | — |
| 2011-02-22 | $84.95 | $154.40 | 2,471,815 | — | — |
| 2011-02-18 | $87.84 | $159.66 | 2,151,731 | — | — |
| 2011-02-17 | $86.90 | $157.94 | 2,250,426 | — | — |
| 2011-02-16 | $87.52 | $159.07 | 4,344,323 | — | — |
| 2011-02-15 | $83.46 | $151.69 | 824,587 | — | — |
| 2011-02-14 | $83.28 | $151.37 | 1,072,784 | — | — |
| 2011-02-11 | $82.39 | $149.74 | 718,865 | — | — |
| 2011-02-10 | $81.97 | $148.98 | 1,029,869 | — | — |
| 2011-02-09 | $81.86 | $148.78 | 1,030,517 | — | — |
| 2011-02-08 | $82.84 | $150.56 | 1,570,153 | — | — |
| 2011-02-07 | $82.56 | $150.06 | 1,026,734 | — | — |
| 2011-02-04 | $81.97 | $148.98 | 950,199 | — | — |
| 2011-02-03 | $81.95 | $148.95 | 1,347,575 | — | — |
| 2011-02-02 | $82.37 | $149.71 | 823,830 | — | — |
| 2011-02-01 | $82.90 | $150.68 | 1,242,285 | — | — |
| 2011-01-31 | $80.71 | $146.70 | 1,955,853 | — | — |
| 2011-01-28 | $79.34 | $144.21 | 2,719,364 | — | — |
| 2011-01-27 | $79.87 | $145.17 | 1,840,078 | — | — |
| 2011-01-26 | $80.41 | $146.14 | 3,268,512 | — | — |
| 2011-01-25 | $80.19 | $145.74 | 2,360,688 | — | — |
| 2011-01-24 | $80.02 | $145.44 | 2,062,656 | — | — |
| 2011-01-21 | $80.03 | $145.45 | 2,188,268 | — | — |
| 2011-01-20 | $80.72 | $146.71 | 1,555,559 | — | — |
| 2011-01-19 | $81.88 | $148.82 | 946,091 | — | — |
| 2011-01-18 | $82.42 | $149.81 | 1,311,037 | — | — |
| 2011-01-14 | $82.08 | $149.19 | 1,437,730 | — | — |
| 2011-01-13 | $82.20 | $149.40 | 2,004,931 | — | — |
| 2011-01-12 | $82.01 | $149.05 | 949,983 | — | — |
| 2011-01-11 | $81.70 | $148.50 | 1,046,408 | — | — |
| 2011-01-10 | $81.88 | $148.82 | 888,798 | — | — |
| 2011-01-07 | $81.87 | $148.80 | 1,168,669 | — | — |
| 2011-01-06 | $81.72 | $148.53 | 1,683,982 | — | — |
| 2011-01-05 | $82.15 | $149.30 | 1,312,658 | — | — |
| 2011-01-04 | $82.51 | $149.96 | 1,185,533 | — | — |
| 2011-01-03 | $83.75 | $152.21 | 1,188,127 | — | — |