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
- 1973-02-21 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 | $57.31 | $91.46 | 1,347,738 | — | — |
| 2011-12-29 | $57.18 | $91.25 | 1,226,615 | — | — |
| 2011-12-28 | $56.60 | $90.34 | 1,466,645 | — | — |
| 2011-12-27 | $57.37 | $91.56 | 1,215,402 | — | — |
| 2011-12-23 | $57.09 | $91.12 | 1,552,304 | — | — |
| 2011-12-22 | $56.57 | $90.29 | 1,850,614 | — | — |
| 2011-12-21 | $56.47 | $90.13 | 1,920,758 | — | — |
| 2011-12-20 | $56.01 | $89.38 | 2,025,844 | — | — |
| 2011-12-19 | $54.20 | $86.49 | 1,708,369 | — | — |
| 2011-12-16 | $54.19 | $86.48 | 3,670,849 | — | — |
| 2011-12-15 | $54.57 | $87.09 | 2,283,606 | — | — |
| 2011-12-14 | $54.86 | $87.54 | 1,666,256 | — | — |
| 2011-12-13 | $55.07 | $87.89 | 1,860,914 | — | — |
| 2011-12-12 | $55.62 | $88.77 | 1,752,307 | — | — |
| 2011-12-09 | $55.93 | $89.26 | 1,886,468 | — | — |
| 2011-12-08 | $55.63 | $88.78 | 2,641,760 | — | — |
| 2011-12-07 | $56.85 | $90.18 | 3,018,949 | — | — |
| 2011-12-06 | $56.66 | $89.87 | 1,582,031 | — | — |
| 2011-12-05 | $57.07 | $90.53 | 2,499,124 | — | — |
| 2011-12-02 | $56.48 | $89.59 | 2,903,693 | — | — |
| 2011-12-01 | $56.86 | $90.20 | 2,481,783 | — | — |
| 2011-11-30 | $56.59 | $89.76 | 2,781,788 | — | — |
| 2011-11-29 | $55.05 | $87.32 | 2,354,272 | — | — |
| 2011-11-28 | $55.22 | $87.58 | 2,395,211 | — | — |
| 2011-11-25 | $54.54 | $86.51 | 1,176,679 | — | — |
| 2011-11-23 | $54.28 | $86.10 | 2,572,528 | — | — |
| 2011-11-22 | $55.32 | $87.74 | 1,820,366 | — | — |
| 2011-11-21 | $55.10 | $87.40 | 1,676,296 | — | — |
| 2011-11-18 | $56.11 | $89.00 | 1,949,833 | — | — |
| 2011-11-17 | $56.55 | $89.70 | 2,507,207 | — | — |
| 2011-11-16 | $57.04 | $90.48 | 2,085,298 | — | — |
| 2011-11-15 | $58.02 | $92.03 | 2,185,560 | — | — |
| 2011-11-14 | $56.99 | $90.41 | 1,545,785 | — | — |
| 2011-11-11 | $56.85 | $90.18 | 2,299,121 | — | — |
| 2011-11-10 | $56.42 | $89.49 | 1,964,435 | — | — |
| 2011-11-09 | $55.69 | $88.34 | 2,445,407 | — | — |
| 2011-11-08 | $57.30 | $90.89 | 2,183,474 | — | — |
| 2011-11-07 | $57.09 | $90.55 | 3,843,472 | — | — |
| 2011-11-04 | $55.74 | $88.42 | 4,166,684 | — | — |
| 2011-11-03 | $55.51 | $88.06 | 3,476,583 | — | — |
| 2011-11-02 | $55.68 | $88.33 | 8,197,903 | — | — |
| 2011-11-01 | $58.38 | $92.60 | 2,069,782 | — | — |
| 2011-10-31 | $60.00 | $95.18 | 1,881,514 | — | — |
| 2011-10-28 | $61.08 | $96.89 | 1,279,419 | — | — |
| 2011-10-27 | $60.34 | $95.71 | 1,614,496 | — | — |
| 2011-10-26 | $58.84 | $93.34 | 1,757,653 | — | — |
| 2011-10-25 | $58.84 | $93.34 | 1,799,896 | — | — |
| 2011-10-24 | $60.00 | $95.18 | 2,108,375 | — | — |
| 2011-10-21 | $58.62 | $92.99 | 2,037,318 | — | — |
| 2011-10-20 | $56.35 | $89.39 | 1,907,199 | — | — |
| 2011-10-19 | $56.65 | $89.86 | 1,569,645 | — | — |
| 2011-10-18 | $56.37 | $89.41 | 1,752,046 | — | — |
| 2011-10-17 | $55.83 | $88.56 | 957,250 | — | — |
| 2011-10-14 | $56.98 | $90.38 | 1,323,487 | — | — |
| 2011-10-13 | $56.66 | $89.87 | 1,550,870 | — | — |
| 2011-10-12 | $56.91 | $90.27 | 2,099,640 | — | — |
| 2011-10-11 | $56.31 | $89.32 | 1,441,872 | — | — |
| 2011-10-10 | $57.10 | $90.58 | 1,113,054 | — | — |
| 2011-10-07 | $55.88 | $88.64 | 2,191,036 | — | — |
| 2011-10-06 | $56.15 | $89.07 | 2,766,012 | — | — |
| 2011-10-05 | $55.93 | $88.72 | 2,506,164 | — | — |
| 2011-10-04 | $55.48 | $88.01 | 2,477,220 | — | — |
| 2011-10-03 | $54.33 | $86.19 | 2,751,279 | — | — |
| 2011-09-30 | $56.24 | $89.20 | 1,736,662 | — | — |
| 2011-09-29 | $57.02 | $90.44 | 2,395,863 | — | — |
| 2011-09-28 | $56.18 | $89.12 | 3,029,119 | — | — |
| 2011-09-27 | $58.41 | $92.65 | 1,728,578 | — | — |
| 2011-09-26 | $56.83 | $90.14 | 1,672,123 | — | — |
| 2011-09-23 | $56.56 | $89.71 | 2,110,070 | — | — |
| 2011-09-22 | $56.30 | $89.30 | 3,991,844 | — | — |
| 2011-09-21 | $56.53 | $89.67 | 2,823,900 | — | — |
| 2011-09-20 | $57.86 | $91.78 | 2,624,810 | — | — |
| 2011-09-19 | $57.95 | $91.93 | 2,584,523 | — | — |
| 2011-09-16 | $59.25 | $93.98 | 2,233,931 | — | — |
| 2011-09-15 | $59.44 | $94.29 | 1,729,230 | — | — |
| 2011-09-14 | $59.26 | $94.00 | 3,205,653 | — | — |
| 2011-09-13 | $58.63 | $93.00 | 1,415,796 | — | — |
| 2011-09-12 | $58.58 | $92.93 | 2,726,115 | — | — |
| 2011-09-09 | $58.31 | $92.49 | 2,845,543 | — | — |
| 2011-09-08 | $60.23 | $95.54 | 1,986,991 | — | — |
| 2011-09-07 | $61.39 | $97.38 | 1,505,237 | — | — |
| 2011-09-06 | $60.15 | $94.92 | 1,774,472 | — | — |
| 2011-09-02 | $60.20 | $94.99 | 1,618,928 | — | — |
| 2011-09-01 | $61.70 | $97.35 | 1,682,424 | — | — |
| 2011-08-31 | $62.42 | $98.49 | 1,323,096 | — | — |
| 2011-08-30 | $61.92 | $97.70 | 1,467,166 | — | — |
| 2011-08-29 | $62.00 | $97.84 | 1,342,132 | — | — |
| 2011-08-26 | $61.15 | $96.49 | 1,294,282 | — | — |
| 2011-08-25 | $59.95 | $94.59 | 1,477,466 | — | — |
| 2011-08-24 | $61.08 | $96.39 | 1,611,758 | — | — |
| 2011-08-23 | $60.65 | $95.71 | 2,027,148 | — | — |
| 2011-08-22 | $58.94 | $93.01 | 1,506,802 | — | — |
| 2011-08-19 | $59.00 | $93.09 | 2,318,156 | — | — |
| 2011-08-18 | $59.42 | $93.76 | 2,353,098 | — | — |
| 2011-08-17 | $61.21 | $96.59 | 2,045,271 | — | — |
| 2011-08-16 | $61.57 | $97.16 | 2,005,766 | — | — |
| 2011-08-15 | $62.20 | $98.15 | 2,103,681 | — | — |
| 2011-08-12 | $61.57 | $97.16 | 2,735,372 | — | — |
| 2011-08-11 | $60.34 | $95.21 | 3,882,716 | — | — |
| 2011-08-10 | $58.61 | $92.49 | 4,191,717 | — | — |
| 2011-08-09 | $60.45 | $95.38 | 4,315,578 | — | — |
| 2011-08-08 | $58.61 | $92.49 | 5,042,186 | — | — |
| 2011-08-05 | $60.77 | $95.89 | 4,750,135 | — | — |
| 2011-08-04 | $59.53 | $93.93 | 2,540,976 | — | — |
| 2011-08-03 | $61.50 | $97.04 | 2,607,991 | — | — |
| 2011-08-02 | $61.34 | $96.80 | 2,257,530 | — | — |
| 2011-08-01 | $63.12 | $99.60 | 2,529,633 | — | — |
| 2011-07-29 | $64.13 | $101.19 | 2,185,169 | — | — |
| 2011-07-28 | $63.61 | $100.38 | 1,268,337 | — | — |
| 2011-07-27 | $64.04 | $101.05 | 2,237,321 | — | — |
| 2011-07-26 | $65.16 | $102.82 | 1,582,683 | — | — |
| 2011-07-25 | $66.44 | $104.83 | 1,395,848 | — | — |
| 2011-07-22 | $66.85 | $105.49 | 2,164,960 | — | — |
| 2011-07-21 | $68.24 | $107.68 | 1,242,130 | — | — |
| 2011-07-20 | $67.25 | $106.12 | 1,173,550 | — | — |
| 2011-07-19 | $67.41 | $106.37 | 1,337,438 | — | — |
| 2011-07-18 | $66.47 | $104.89 | 1,257,124 | — | — |
| 2011-07-15 | $66.80 | $105.40 | 1,697,808 | — | — |
| 2011-07-14 | $67.14 | $105.95 | 1,361,037 | — | — |
| 2011-07-13 | $67.32 | $106.22 | 1,221,791 | — | — |
| 2011-07-12 | $67.17 | $105.98 | 1,319,837 | — | — |
| 2011-07-11 | $67.01 | $105.74 | 1,662,997 | — | — |
| 2011-07-08 | $68.49 | $108.08 | 1,602,501 | — | — |
| 2011-07-07 | $68.83 | $108.61 | 1,420,490 | — | — |
| 2011-07-06 | $68.48 | $108.05 | 1,358,820 | — | — |
| 2011-07-05 | $68.39 | $107.92 | 1,857,393 | — | — |
| 2011-07-01 | $68.49 | $108.08 | 3,172,406 | — | — |
| 2011-06-30 | $66.09 | $104.29 | 1,744,615 | — | — |
| 2011-06-29 | $65.84 | $103.89 | 1,250,866 | — | — |
| 2011-06-28 | $66.05 | $104.22 | 1,027,264 | — | — |
| 2011-06-27 | $65.39 | $103.18 | 903,273 | — | — |
| 2011-06-24 | $65.07 | $102.68 | 1,178,766 | — | — |
| 2011-06-23 | $65.72 | $103.70 | 1,424,923 | — | — |
| 2011-06-22 | $66.26 | $104.55 | 1,026,221 | — | — |
| 2011-06-21 | $66.37 | $104.72 | 959,336 | — | — |
| 2011-06-20 | $65.93 | $104.03 | 1,087,891 | — | — |
| 2011-06-17 | $65.29 | $103.03 | 1,769,517 | — | — |
| 2011-06-16 | $65.10 | $102.73 | 1,121,268 | — | — |
| 2011-06-15 | $65.13 | $102.76 | 1,605,369 | — | — |
| 2011-06-14 | $66.15 | $104.39 | 1,011,879 | — | — |
| 2011-06-13 | $65.24 | $102.95 | 719,306 | — | — |
| 2011-06-10 | $65.13 | $102.78 | 1,037,955 | — | — |
| 2011-06-09 | $66.19 | $104.45 | 1,035,608 | — | — |
| 2011-06-08 | $65.59 | $103.49 | 1,341,089 | — | — |
| 2011-06-07 | $65.17 | $102.84 | 1,194,672 | — | — |
| 2011-06-06 | $65.36 | $102.63 | 957,511 | — | — |
| 2011-06-03 | $65.78 | $103.29 | 1,103,797 | — | — |
| 2011-06-02 | $66.22 | $103.99 | 1,182,807 | — | — |
| 2011-06-01 | $66.84 | $104.96 | 1,663,649 | — | — |
| 2011-05-31 | $67.15 | $105.45 | 1,627,012 | — | — |
| 2011-05-27 | $66.76 | $104.83 | 888,149 | — | — |
| 2011-05-26 | $66.44 | $104.34 | 1,486,723 | — | — |
| 2011-05-25 | $66.54 | $104.49 | 1,575,773 | — | — |
| 2011-05-24 | $66.53 | $104.47 | 1,583,595 | — | — |
| 2011-05-23 | $67.09 | $105.35 | 1,448,391 | — | — |
| 2011-05-20 | $68.19 | $107.07 | 1,551,131 | — | — |
| 2011-05-19 | $68.71 | $107.89 | 1,538,614 | — | — |
| 2011-05-18 | $68.62 | $107.76 | 1,971,606 | — | — |
| 2011-05-17 | $67.50 | $105.99 | 1,388,025 | — | — |
| 2011-05-16 | $67.43 | $105.89 | 1,123,354 | — | — |
| 2011-05-13 | $67.58 | $106.12 | 1,303,930 | — | — |
| 2011-05-12 | $68.04 | $106.85 | 1,295,977 | — | — |
| 2011-05-11 | $67.55 | $106.08 | 1,782,425 | — | — |
| 2011-05-10 | $67.30 | $105.69 | 954,512 | — | — |
| 2011-05-09 | $66.69 | $104.73 | 997,798 | — | — |
| 2011-05-06 | $66.28 | $104.09 | 1,104,449 | — | — |
| 2011-05-05 | $65.92 | $103.51 | 1,748,265 | — | — |
| 2011-05-04 | $66.28 | $104.09 | 1,576,294 | — | — |
| 2011-05-03 | $66.60 | $104.58 | 1,649,959 | — | — |
| 2011-05-02 | $66.61 | $104.61 | 2,251,793 | — | — |
| 2011-04-29 | $65.92 | $103.51 | 1,303,800 | — | — |
| 2011-04-28 | $65.62 | $103.05 | 1,940,706 | — | — |
| 2011-04-27 | $65.58 | $102.98 | 2,467,833 | — | — |
| 2011-04-26 | $65.11 | $102.25 | 2,737,980 | — | — |
| 2011-04-25 | $64.37 | $101.08 | 1,588,159 | — | — |
| 2011-04-21 | $64.43 | $101.17 | 2,310,855 | — | — |
| 2011-04-20 | $64.41 | $101.15 | 2,815,295 | — | — |
| 2011-04-19 | $63.93 | $100.39 | 1,454,128 | — | — |
| 2011-04-18 | $63.71 | $100.05 | 1,953,353 | — | — |
| 2011-04-15 | $64.01 | $100.51 | 1,697,156 | — | — |
| 2011-04-14 | $62.75 | $98.54 | 1,576,164 | — | — |
| 2011-04-13 | $62.79 | $98.61 | 1,717,626 | — | — |
| 2011-04-12 | $62.41 | $98.01 | 1,081,372 | — | — |
| 2011-04-11 | $62.51 | $98.16 | 1,443,046 | — | — |
| 2011-04-08 | $61.94 | $97.27 | 1,014,617 | — | — |
| 2011-04-07 | $62.10 | $97.51 | 943,299 | — | — |
| 2011-04-06 | $62.12 | $97.55 | 1,716,844 | — | — |
| 2011-04-05 | $61.66 | $96.83 | 1,356,474 | — | — |
| 2011-04-04 | $62.14 | $97.58 | 1,040,954 | — | — |
| 2011-04-01 | $61.80 | $97.04 | 2,321,807 | — | — |
| 2011-03-31 | $61.07 | $95.90 | 1,852,178 | — | — |
| 2011-03-30 | $60.97 | $95.74 | 1,221,661 | — | — |
| 2011-03-29 | $60.97 | $95.74 | 1,076,157 | — | — |
| 2011-03-28 | $60.30 | $94.69 | 1,286,199 | — | — |
| 2011-03-25 | $60.32 | $94.73 | 1,300,932 | — | — |
| 2011-03-24 | $59.81 | $93.92 | 1,050,341 | — | — |
| 2011-03-23 | $59.53 | $93.49 | 1,173,029 | — | — |
| 2011-03-22 | $59.86 | $94.01 | 1,011,488 | — | — |
| 2011-03-21 | $59.76 | $93.84 | 1,442,003 | — | — |
| 2011-03-18 | $58.98 | $92.62 | 2,794,304 | — | — |
| 2011-03-17 | $58.68 | $92.15 | 1,810,196 | — | — |
| 2011-03-16 | $58.70 | $92.18 | 3,188,573 | — | — |
| 2011-03-15 | $59.03 | $92.69 | 2,738,762 | — | — |
| 2011-03-14 | $59.57 | $93.55 | 1,985,035 | — | — |
| 2011-03-11 | $60.49 | $94.99 | 1,537,050 | — | — |
| 2011-03-10 | $60.08 | $94.34 | 1,990,642 | — | — |
| 2011-03-09 | $61.09 | $95.93 | 1,422,185 | — | — |
| 2011-03-08 | $61.31 | $96.28 | 1,260,775 | — | — |
| 2011-03-07 | $60.91 | $95.15 | 1,666,517 | — | — |
| 2011-03-04 | $61.52 | $96.11 | 1,809,674 | — | — |
| 2011-03-03 | $62.18 | $97.14 | 1,547,741 | — | — |
| 2011-03-02 | $60.95 | $95.22 | 1,604,587 | — | — |
| 2011-03-01 | $60.75 | $94.90 | 1,634,965 | — | — |
| 2011-02-28 | $61.36 | $95.86 | 2,216,199 | — | — |
| 2011-02-25 | $61.49 | $96.06 | 1,528,184 | — | — |
| 2011-02-24 | $60.65 | $94.76 | 1,677,208 | — | — |
| 2011-02-23 | $60.66 | $94.77 | 2,121,283 | — | — |
| 2011-02-22 | $61.11 | $95.47 | 2,170,827 | — | — |
| 2011-02-18 | $62.34 | $97.39 | 2,587,652 | — | — |
| 2011-02-17 | $61.56 | $96.17 | 3,504,745 | — | — |
| 2011-02-16 | $61.36 | $95.86 | 3,845,037 | — | — |
| 2011-02-15 | $61.70 | $96.39 | 2,566,009 | — | — |
| 2011-02-14 | $62.58 | $97.76 | 1,603,283 | — | — |
| 2011-02-11 | $62.35 | $97.40 | 1,679,164 | — | — |
| 2011-02-10 | $62.28 | $97.30 | 2,061,047 | — | — |
| 2011-02-09 | $62.42 | $97.51 | 2,246,708 | — | — |
| 2011-02-08 | $62.15 | $97.09 | 5,723,812 | — | — |
| 2011-02-07 | $65.68 | $102.62 | 1,681,641 | — | — |
| 2011-02-04 | $64.81 | $101.25 | 1,188,544 | — | — |
| 2011-02-03 | $64.55 | $100.84 | 1,050,602 | — | — |
| 2011-02-02 | $64.21 | $100.32 | 1,034,044 | — | — |
| 2011-02-01 | $64.29 | $100.44 | 1,037,434 | — | — |
| 2011-01-31 | $63.62 | $99.39 | 1,430,660 | — | — |
| 2011-01-28 | $63.32 | $98.93 | 1,395,327 | — | — |
| 2011-01-27 | $64.08 | $100.11 | 1,512,147 | — | — |
| 2011-01-26 | $64.53 | $100.81 | 1,582,292 | — | — |
| 2011-01-25 | $64.89 | $101.38 | 2,367,570 | — | — |
| 2011-01-24 | $64.17 | $100.24 | 1,624,665 | — | — |
| 2011-01-21 | $63.81 | $99.69 | 1,822,191 | — | — |
| 2011-01-20 | $63.73 | $99.56 | 1,045,648 | — | — |
| 2011-01-19 | $63.66 | $99.45 | 1,670,820 | — | — |
| 2011-01-18 | $64.40 | $100.61 | 1,867,824 | — | — |
| 2011-01-14 | $63.43 | $99.09 | 1,712,672 | — | — |
| 2011-01-13 | $63.76 | $99.61 | 1,657,651 | — | — |
| 2011-01-12 | $64.15 | $100.22 | 1,900,549 | — | — |
| 2011-01-11 | $64.41 | $100.63 | 911,095 | — | — |
| 2011-01-10 | $63.71 | $99.52 | 1,155,428 | — | — |
| 2011-01-07 | $63.84 | $99.73 | 1,268,989 | — | — |
| 2011-01-06 | $63.85 | $99.75 | 1,241,478 | — | — |
| 2011-01-05 | $63.94 | $99.90 | 1,366,904 | — | — |
| 2011-01-04 | $63.93 | $99.87 | 2,154,660 | — | — |
| 2011-01-03 | $64.99 | $101.53 | 2,059,352 | — | — |