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
- 1995-10-25 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 | $105.36 | $161.63 | 155,123 | — | — |
| 2011-12-29 | $104.02 | $159.57 | 153,980 | — | — |
| 2011-12-28 | $103.21 | $158.33 | 146,083 | — | — |
| 2011-12-27 | $103.95 | $159.46 | 82,704 | — | — |
| 2011-12-23 | $103.65 | $159.00 | 95,692 | — | — |
| 2011-12-22 | $103.47 | $158.73 | 173,305 | — | — |
| 2011-12-21 | $100.84 | $154.69 | 157,928 | — | — |
| 2011-12-20 | $101.59 | $155.84 | 133,927 | — | — |
| 2011-12-19 | $100.20 | $153.71 | 216,528 | — | — |
| 2011-12-16 | $100.10 | $153.55 | 146,187 | — | — |
| 2011-12-15 | $100.18 | $153.68 | 282,296 | — | — |
| 2011-12-14 | $98.04 | $150.39 | 294,972 | — | — |
| 2011-12-13 | $101.31 | $155.41 | 252,165 | — | — |
| 2011-12-12 | $101.26 | $155.34 | 286,037 | — | — |
| 2011-12-09 | $103.65 | $159.00 | 178,292 | — | — |
| 2011-12-08 | $100.91 | $154.81 | 191,592 | — | — |
| 2011-12-07 | $102.86 | $157.79 | 252,061 | — | — |
| 2011-12-06 | $102.03 | $156.52 | 359,598 | — | — |
| 2011-12-05 | $106.97 | $164.09 | 187,643 | — | — |
| 2011-12-02 | $106.11 | $162.78 | 173,201 | — | — |
| 2011-12-01 | $106.59 | $163.52 | 214,138 | — | — |
| 2011-11-30 | $104.54 | $160.37 | 496,746 | — | — |
| 2011-11-29 | $100.31 | $153.87 | 229,931 | — | — |
| 2011-11-28 | $99.70 | $152.94 | 288,530 | — | — |
| 2011-11-25 | $96.28 | $147.69 | 203,748 | — | — |
| 2011-11-23 | $96.89 | $148.63 | 259,750 | — | — |
| 2011-11-22 | $97.79 | $150.01 | 312,427 | — | — |
| 2011-11-21 | $98.81 | $151.57 | 293,518 | — | — |
| 2011-11-18 | $97.60 | $149.73 | 252,789 | — | — |
| 2011-11-17 | $97.74 | $149.93 | 162,084 | — | — |
| 2011-11-16 | $98.85 | $151.63 | 210,294 | — | — |
| 2011-11-15 | $101.82 | $156.19 | 285,725 | — | — |
| 2011-11-14 | $103.66 | $159.01 | 180,890 | — | — |
| 2011-11-11 | $103.90 | $159.38 | 131,745 | — | — |
| 2011-11-10 | $101.24 | $155.31 | 214,346 | — | — |
| 2011-11-09 | $99.97 | $153.36 | 257,568 | — | — |
| 2011-11-08 | $105.32 | $161.57 | 173,721 | — | — |
| 2011-11-07 | $103.22 | $158.35 | 190,241 | — | — |
| 2011-11-04 | $104.94 | $160.98 | 261,828 | — | — |
| 2011-11-03 | $106.91 | $164.00 | 328,947 | — | — |
| 2011-11-02 | $104.32 | $160.03 | 257,880 | — | — |
| 2011-11-01 | $102.12 | $156.65 | 233,463 | — | — |
| 2011-10-31 | $104.70 | $160.61 | 228,164 | — | — |
| 2011-10-28 | $106.74 | $163.74 | 387,963 | — | — |
| 2011-10-27 | $107.23 | $164.49 | 369,261 | — | — |
| 2011-10-26 | $103.79 | $159.22 | 333,519 | — | — |
| 2011-10-25 | $101.28 | $155.37 | 298,193 | — | — |
| 2011-10-24 | $103.95 | $159.46 | 301,518 | — | — |
| 2011-10-21 | $104.31 | $160.02 | 335,285 | — | — |
| 2011-10-20 | $100.77 | $154.58 | 276,270 | — | — |
| 2011-10-19 | $99.84 | $153.15 | 217,670 | — | — |
| 2011-10-18 | $101.60 | $155.85 | 374,560 | — | — |
| 2011-10-17 | $99.71 | $152.96 | 186,085 | — | — |
| 2011-10-14 | $101.09 | $155.07 | 303,804 | — | — |
| 2011-10-13 | $98.69 | $151.39 | 343,390 | — | — |
| 2011-10-12 | $99.36 | $152.43 | 573,112 | — | — |
| 2011-10-11 | $94.61 | $145.13 | 231,177 | — | — |
| 2011-10-10 | $93.79 | $143.88 | 206,657 | — | — |
| 2011-10-07 | $90.07 | $138.17 | 454,459 | — | — |
| 2011-10-06 | $89.34 | $137.04 | 562,307 | — | — |
| 2011-10-05 | $87.97 | $134.95 | 347,234 | — | — |
| 2011-10-04 | $86.08 | $132.05 | 626,413 | — | — |
| 2011-10-03 | $86.73 | $133.04 | 562,203 | — | — |
| 2011-09-30 | $88.74 | $136.13 | 499,136 | — | — |
| 2011-09-29 | $88.38 | $135.58 | 352,221 | — | — |
| 2011-09-28 | $87.63 | $134.43 | 323,025 | — | — |
| 2011-09-27 | $91.42 | $140.25 | 311,700 | — | — |
| 2011-09-26 | $89.97 | $138.02 | 567,814 | — | — |
| 2011-09-23 | $86.35 | $132.47 | 718,053 | — | — |
| 2011-09-22 | $91.77 | $140.78 | 1,133,757 | — | — |
| 2011-09-21 | $96.82 | $148.53 | 407,704 | — | — |
| 2011-09-20 | $97.70 | $149.87 | 294,972 | — | — |
| 2011-09-19 | $97.56 | $149.67 | 378,508 | — | — |
| 2011-09-16 | $97.11 | $148.97 | 301,206 | — | — |
| 2011-09-15 | $98.93 | $151.76 | 341,727 | — | — |
| 2011-09-14 | $97.20 | $149.11 | 186,085 | — | — |
| 2011-09-13 | $97.30 | $149.25 | 250,503 | — | — |
| 2011-09-12 | $95.83 | $147.01 | 414,561 | — | — |
| 2011-09-09 | $95.49 | $146.48 | 360,845 | — | — |
| 2011-09-08 | $96.75 | $148.41 | 412,795 | — | — |
| 2011-09-07 | $97.83 | $150.08 | 179,747 | — | — |
| 2011-09-06 | $94.81 | $145.44 | 291,232 | — | — |
| 2011-09-02 | $94.32 | $144.69 | 257,152 | — | — |
| 2011-09-01 | $97.79 | $150.01 | 780,289 | — | — |
| 2011-08-31 | $95.90 | $147.11 | 284,270 | — | — |
| 2011-08-30 | $94.54 | $145.03 | 183,695 | — | — |
| 2011-08-29 | $92.36 | $141.68 | 164,889 | — | — |
| 2011-08-26 | $90.32 | $138.55 | 135,901 | — | — |
| 2011-08-25 | $90.24 | $138.43 | 309,206 | — | — |
| 2011-08-24 | $89.71 | $137.62 | 227,541 | — | — |
| 2011-08-23 | $88.89 | $136.36 | 234,710 | — | — |
| 2011-08-22 | $85.89 | $131.76 | 155,746 | — | — |
| 2011-08-19 | $86.60 | $132.85 | 489,992 | — | — |
| 2011-08-18 | $87.65 | $134.46 | 470,459 | — | — |
| 2011-08-17 | $88.34 | $135.52 | 280,114 | — | — |
| 2011-08-16 | $86.58 | $132.82 | 235,645 | — | — |
| 2011-08-15 | $88.08 | $135.12 | 248,840 | — | — |
| 2011-08-12 | $85.24 | $130.75 | 406,976 | — | — |
| 2011-08-11 | $83.46 | $128.02 | 545,683 | — | — |
| 2011-08-10 | $80.39 | $123.33 | 384,430 | — | — |
| 2011-08-09 | $82.39 | $126.38 | 910,164 | — | — |
| 2011-08-08 | $79.16 | $121.44 | 733,118 | — | — |
| 2011-08-05 | $86.01 | $131.94 | 571,970 | — | — |
| 2011-08-04 | $85.64 | $131.37 | 660,908 | — | — |
| 2011-08-03 | $88.87 | $136.33 | 593,892 | — | — |
| 2011-08-02 | $88.97 | $136.48 | 473,057 | — | — |
| 2011-08-01 | $92.95 | $142.59 | 447,082 | — | — |
| 2011-07-29 | $94.03 | $144.25 | 345,779 | — | — |
| 2011-07-28 | $91.37 | $140.16 | 301,414 | — | — |
| 2011-07-27 | $90.83 | $139.33 | 346,195 | — | — |
| 2011-07-26 | $93.11 | $142.83 | 436,796 | — | — |
| 2011-07-25 | $94.25 | $144.59 | 407,911 | — | — |
| 2011-07-22 | $91.94 | $141.04 | 620,179 | — | — |
| 2011-07-21 | $94.45 | $144.88 | 809,589 | — | — |
| 2011-07-20 | $92.89 | $142.49 | 729,274 | — | — |
| 2011-07-19 | $91.00 | $139.60 | 1,117,548 | — | — |
| 2011-07-18 | $88.55 | $135.83 | 1,252,307 | — | — |
| 2011-07-15 | $85.12 | $130.58 | 347,026 | — | — |
| 2011-07-14 | $82.86 | $127.11 | 410,717 | — | — |
| 2011-07-13 | $83.85 | $128.63 | 540,696 | — | — |
| 2011-07-12 | $82.99 | $127.31 | 437,731 | — | — |
| 2011-07-11 | $81.41 | $124.88 | 496,538 | — | — |
| 2011-07-08 | $83.44 | $127.99 | 518,669 | — | — |
| 2011-07-07 | $81.00 | $124.26 | 577,996 | — | — |
| 2011-07-06 | $81.67 | $125.29 | 249,256 | — | — |
| 2011-07-05 | $82.57 | $126.66 | 318,973 | — | — |
| 2011-07-01 | $83.58 | $128.21 | 400,431 | — | — |
| 2011-06-30 | $82.87 | $127.12 | 360,949 | — | — |
| 2011-06-29 | $83.22 | $127.67 | 284,894 | — | — |
| 2011-06-28 | $81.71 | $125.35 | 287,699 | — | — |
| 2011-06-27 | $81.55 | $125.10 | 529,474 | — | — |
| 2011-06-24 | $82.14 | $126.00 | 556,696 | — | — |
| 2011-06-23 | $83.11 | $127.49 | 516,695 | — | — |
| 2011-06-22 | $83.01 | $127.34 | 412,171 | — | — |
| 2011-06-21 | $83.46 | $128.04 | 467,446 | — | — |
| 2011-06-20 | $83.03 | $127.37 | 617,166 | — | — |
| 2011-06-17 | $82.32 | $126.28 | 855,616 | — | — |
| 2011-06-16 | $83.33 | $127.83 | 1,177,603 | — | — |
| 2011-06-15 | $86.41 | $132.56 | 747,353 | — | — |
| 2011-06-14 | $88.35 | $135.54 | 696,338 | — | — |
| 2011-06-13 | $88.02 | $135.02 | 967,932 | — | — |
| 2011-06-10 | $89.08 | $136.64 | 1,392,883 | — | — |
| 2011-06-09 | $87.65 | $134.46 | 1,386,026 | — | — |
| 2011-06-08 | $83.19 | $127.61 | 1,600,476 | — | — |
| 2011-06-07 | $82.51 | $126.58 | 2,322,477 | — | — |
| 2011-06-06 | $79.45 | $121.88 | 5,387,007 | — | — |
| 2011-06-03 | $97.86 | $150.12 | 1,640,997 | — | — |
| 2011-06-02 | $100.38 | $153.98 | 1,057,079 | — | — |
| 2011-06-01 | $94.31 | $144.68 | 1,498,965 | — | — |
| 2011-05-31 | $97.56 | $149.67 | 744,963 | — | — |
| 2011-05-27 | $100.54 | $154.23 | 328,428 | — | — |
| 2011-05-26 | $100.78 | $154.60 | 524,903 | — | — |
| 2011-05-25 | $98.84 | $151.62 | 572,697 | — | — |
| 2011-05-24 | $99.61 | $152.80 | 390,456 | — | — |
| 2011-05-23 | $100.21 | $153.73 | 241,048 | — | — |
| 2011-05-20 | $99.70 | $152.94 | 305,258 | — | — |
| 2011-05-19 | $100.91 | $154.81 | 340,273 | — | — |
| 2011-05-18 | $100.87 | $154.73 | 474,719 | — | — |
| 2011-05-17 | $101.14 | $155.14 | 551,813 | — | — |
| 2011-05-16 | $99.05 | $151.94 | 672,545 | — | — |
| 2011-05-13 | $98.53 | $151.14 | 488,330 | — | — |
| 2011-05-12 | $97.36 | $149.36 | 869,643 | — | — |
| 2011-05-11 | $95.87 | $147.07 | 988,401 | — | — |
| 2011-05-10 | $98.31 | $150.80 | 939,360 | — | — |
| 2011-05-09 | $97.47 | $149.52 | 907,255 | — | — |
| 2011-05-06 | $98.69 | $151.39 | 976,037 | — | — |
| 2011-05-05 | $94.63 | $145.16 | 796,082 | — | — |
| 2011-05-04 | $94.82 | $145.46 | 1,443,067 | — | — |
| 2011-05-03 | $91.54 | $140.42 | 628,491 | — | — |
| 2011-05-02 | $91.47 | $140.32 | 626,829 | — | — |
| 2011-04-29 | $92.90 | $142.51 | 1,478,289 | — | — |
| 2011-04-28 | $88.01 | $135.01 | 750,989 | — | — |
| 2011-04-27 | $85.22 | $130.72 | 1,444,730 | — | — |
| 2011-04-26 | $86.14 | $132.14 | 981,647 | — | — |
| 2011-04-25 | $87.65 | $134.46 | 578,204 | — | — |
| 2011-04-21 | $89.35 | $137.06 | 1,134,796 | — | — |
| 2011-04-20 | $87.41 | $134.09 | 1,020,506 | — | — |
| 2011-04-19 | $89.28 | $136.95 | 1,024,350 | — | — |
| 2011-04-18 | $89.15 | $136.76 | 712,546 | — | — |
| 2011-04-15 | $91.81 | $140.84 | 834,940 | — | — |
| 2011-04-14 | $91.43 | $137.38 | 1,020,090 | — | — |
| 2011-04-13 | $93.34 | $140.25 | 1,030,168 | — | — |
| 2011-04-12 | $94.80 | $142.44 | 597,009 | — | — |
| 2011-04-11 | $97.13 | $145.94 | 673,272 | — | — |
| 2011-04-08 | $99.71 | $149.82 | 817,485 | — | — |
| 2011-04-07 | $99.54 | $149.56 | 872,137 | — | — |
| 2011-04-06 | $103.73 | $155.86 | 335,078 | — | — |
| 2011-04-05 | $102.47 | $153.97 | 180,578 | — | — |
| 2011-04-04 | $101.98 | $153.23 | 273,673 | — | — |
| 2011-04-01 | $103.55 | $155.59 | 496,746 | — | — |
| 2011-03-31 | $100.99 | $151.74 | 240,944 | — | — |
| 2011-03-30 | $100.31 | $150.72 | 307,336 | — | — |
| 2011-03-29 | $98.05 | $147.32 | 369,261 | — | — |
| 2011-03-28 | $98.87 | $148.56 | 976,452 | — | — |
| 2011-03-25 | $101.91 | $153.12 | 281,569 | — | — |
| 2011-03-24 | $104.00 | $156.27 | 321,259 | — | — |
| 2011-03-23 | $105.11 | $157.93 | 302,869 | — | — |
| 2011-03-22 | $101.61 | $152.67 | 177,046 | — | — |
| 2011-03-21 | $101.39 | $152.34 | 222,450 | — | — |
| 2011-03-18 | $101.43 | $152.41 | 214,553 | — | — |
| 2011-03-17 | $100.64 | $151.22 | 369,053 | — | — |
| 2011-03-16 | $100.58 | $151.12 | 337,987 | — | — |
| 2011-03-15 | $102.55 | $154.09 | 312,635 | — | — |
| 2011-03-14 | $102.27 | $153.67 | 193,566 | — | — |
| 2011-03-11 | $103.16 | $155.00 | 286,452 | — | — |
| 2011-03-10 | $101.59 | $152.64 | 257,568 | — | — |
| 2011-03-09 | $103.23 | $155.11 | 344,117 | — | — |
| 2011-03-08 | $103.24 | $155.13 | 286,245 | — | — |
| 2011-03-07 | $101.98 | $153.23 | 182,656 | — | — |
| 2011-03-04 | $102.04 | $153.32 | 348,273 | — | — |
| 2011-03-03 | $103.41 | $155.37 | 657,375 | — | — |
| 2011-03-02 | $98.32 | $147.72 | 429,938 | — | — |
| 2011-03-01 | $96.84 | $145.51 | 302,141 | — | — |
| 2011-02-28 | $96.68 | $145.26 | 235,437 | — | — |
| 2011-02-25 | $96.25 | $144.61 | 235,437 | — | — |
| 2011-02-24 | $94.97 | $142.69 | 364,585 | — | — |
| 2011-02-23 | $93.52 | $140.52 | 545,475 | — | — |
| 2011-02-22 | $94.75 | $142.37 | 624,959 | — | — |
| 2011-02-18 | $97.35 | $146.28 | 429,730 | — | — |
| 2011-02-17 | $96.12 | $144.43 | 851,980 | — | — |
| 2011-02-16 | $94.17 | $141.49 | 466,615 | — | — |
| 2011-02-15 | $93.97 | $141.20 | 547,553 | — | — |
| 2011-02-14 | $95.16 | $142.98 | 479,706 | — | — |
| 2011-02-11 | $95.89 | $144.08 | 1,104,873 | — | — |
| 2011-02-10 | $93.57 | $140.59 | 913,177 | — | — |
| 2011-02-09 | $97.00 | $145.74 | 456,433 | — | — |
| 2011-02-08 | $98.45 | $147.93 | 616,543 | — | — |
| 2011-02-07 | $97.90 | $147.10 | 496,954 | — | — |
| 2011-02-04 | $99.94 | $150.17 | 1,468,627 | — | — |
| 2011-02-03 | $102.01 | $153.28 | 641,479 | — | — |
| 2011-02-02 | $103.67 | $155.76 | 446,562 | — | — |
| 2011-02-01 | $104.05 | $156.34 | 377,469 | — | — |
| 2011-01-31 | $100.35 | $150.77 | 375,495 | — | — |
| 2011-01-28 | $100.56 | $151.09 | 356,481 | — | — |
| 2011-01-27 | $103.45 | $155.43 | 355,650 | — | — |
| 2011-01-26 | $105.42 | $158.40 | 283,855 | — | — |
| 2011-01-25 | $107.06 | $160.87 | 300,375 | — | — |
| 2011-01-24 | $106.16 | $159.51 | 276,894 | — | — |
| 2011-01-21 | $105.92 | $159.15 | 217,255 | — | — |
| 2011-01-20 | $106.87 | $160.58 | 231,593 | — | — |
| 2011-01-19 | $108.54 | $163.08 | 269,621 | — | — |
| 2011-01-18 | $107.65 | $161.75 | 234,606 | — | — |
| 2011-01-14 | $107.40 | $161.37 | 149,097 | — | — |
| 2011-01-13 | $107.09 | $160.91 | 272,114 | — | — |
| 2011-01-12 | $109.53 | $164.57 | 280,114 | — | — |
| 2011-01-11 | $107.05 | $160.85 | 578,411 | — | — |
| 2011-01-10 | $106.64 | $160.23 | 587,243 | — | — |
| 2011-01-07 | $108.76 | $163.41 | 331,753 | — | — |
| 2011-01-06 | $113.04 | $169.85 | 169,357 | — | — |
| 2011-01-05 | $114.06 | $171.38 | 116,160 | — | — |
| 2011-01-04 | $114.07 | $171.40 | 107,744 | — | — |
| 2011-01-03 | $115.27 | $173.20 | 150,032 | — | — |