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
- 2001-06-15 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 | $82.87 | $82.87 | 461,355 | — | — |
| 2011-12-29 | $83.26 | $83.26 | 464,111 | — | — |
| 2011-12-28 | $82.94 | $82.94 | 654,818 | — | — |
| 2011-12-27 | $84.24 | $84.24 | 286,937 | — | — |
| 2011-12-23 | $84.39 | $84.39 | 344,324 | — | — |
| 2011-12-22 | $84.39 | $84.39 | 402,589 | — | — |
| 2011-12-21 | $84.37 | $84.37 | 414,492 | — | — |
| 2011-12-20 | $83.82 | $83.82 | 567,734 | — | — |
| 2011-12-19 | $82.04 | $82.04 | 597,430 | — | — |
| 2011-12-16 | $82.20 | $82.20 | 1,203,131 | — | — |
| 2011-12-15 | $81.05 | $81.05 | 879,355 | — | — |
| 2011-12-14 | $79.86 | $79.86 | 614,847 | — | — |
| 2011-12-13 | $81.57 | $81.57 | 700,803 | — | — |
| 2011-12-12 | $82.22 | $82.22 | 589,411 | — | — |
| 2011-12-09 | $82.76 | $82.76 | 815,828 | — | — |
| 2011-12-08 | $81.42 | $81.42 | 674,615 | — | — |
| 2011-12-07 | $82.43 | $82.43 | 1,073,069 | — | — |
| 2011-12-06 | $82.26 | $82.26 | 768,089 | — | — |
| 2011-12-05 | $83.78 | $83.78 | 1,138,726 | — | — |
| 2011-12-02 | $83.68 | $83.68 | 960,926 | — | — |
| 2011-12-01 | $82.47 | $82.47 | 1,137,599 | — | — |
| 2011-11-30 | $81.73 | $81.73 | 1,442,328 | — | — |
| 2011-11-29 | $77.72 | $77.72 | 1,037,108 | — | — |
| 2011-11-28 | $76.94 | $76.94 | 1,051,643 | — | — |
| 2011-11-25 | $74.29 | $74.29 | 273,906 | — | — |
| 2011-11-23 | $74.59 | $74.59 | 886,873 | — | — |
| 2011-11-22 | $75.63 | $75.63 | 704,186 | — | — |
| 2011-11-21 | $76.12 | $76.12 | 955,413 | — | — |
| 2011-11-18 | $76.48 | $76.48 | 1,224,933 | — | — |
| 2011-11-17 | $77.11 | $77.11 | 1,416,517 | — | — |
| 2011-11-16 | $79.67 | $79.67 | 903,037 | — | — |
| 2011-11-15 | $80.89 | $80.89 | 853,168 | — | — |
| 2011-11-14 | $81.01 | $81.01 | 581,643 | — | — |
| 2011-11-11 | $81.36 | $81.36 | 430,531 | — | — |
| 2011-11-10 | $80.21 | $80.21 | 740,398 | — | — |
| 2011-11-09 | $80.20 | $80.20 | 1,178,948 | — | — |
| 2011-11-08 | $82.44 | $82.44 | 730,123 | — | — |
| 2011-11-07 | $81.86 | $81.86 | 586,905 | — | — |
| 2011-11-04 | $81.86 | $81.86 | 841,765 | — | — |
| 2011-11-03 | $82.00 | $82.00 | 1,017,812 | — | — |
| 2011-11-02 | $80.93 | $80.93 | 925,842 | — | — |
| 2011-11-01 | $79.95 | $79.95 | 1,149,252 | — | — |
| 2011-10-31 | $81.76 | $81.76 | 1,209,020 | — | — |
| 2011-10-28 | $83.77 | $83.77 | 1,361,886 | — | — |
| 2011-10-27 | $83.42 | $83.42 | 2,372,430 | — | — |
| 2011-10-26 | $80.49 | $80.49 | 1,354,117 | — | — |
| 2011-10-25 | $78.99 | $78.99 | 1,031,846 | — | — |
| 2011-10-24 | $80.57 | $80.57 | 1,594,192 | — | — |
| 2011-10-21 | $78.20 | $78.20 | 2,298,002 | — | — |
| 2011-10-20 | $75.61 | $75.61 | 2,234,851 | — | — |
| 2011-10-19 | $74.22 | $74.22 | 1,294,600 | — | — |
| 2011-10-18 | $75.28 | $75.28 | 1,467,012 | — | — |
| 2011-10-17 | $73.96 | $73.96 | 735,887 | — | — |
| 2011-10-14 | $75.14 | $75.14 | 1,328,055 | — | — |
| 2011-10-13 | $73.83 | $73.83 | 4,258,321 | — | — |
| 2011-10-12 | $78.41 | $78.41 | 1,422,155 | — | — |
| 2011-10-11 | $77.31 | $77.31 | 572,496 | — | — |
| 2011-10-10 | $77.46 | $77.46 | 601,816 | — | — |
| 2011-10-07 | $75.50 | $75.50 | 832,869 | — | — |
| 2011-10-06 | $75.16 | $75.16 | 1,082,216 | — | — |
| 2011-10-05 | $72.58 | $72.58 | 1,115,295 | — | — |
| 2011-10-04 | $71.05 | $71.05 | 1,628,900 | — | — |
| 2011-10-03 | $70.30 | $70.30 | 1,725,506 | — | — |
| 2011-09-30 | $73.98 | $73.98 | 874,970 | — | — |
| 2011-09-29 | $74.74 | $74.74 | 1,022,072 | — | — |
| 2011-09-28 | $74.55 | $74.55 | 839,009 | — | — |
| 2011-09-27 | $75.99 | $75.99 | 776,609 | — | — |
| 2011-09-26 | $75.11 | $75.11 | 797,284 | — | — |
| 2011-09-23 | $73.06 | $73.06 | 1,396,218 | — | — |
| 2011-09-22 | $74.53 | $74.53 | 1,142,360 | — | — |
| 2011-09-21 | $77.12 | $77.12 | 1,728,388 | — | — |
| 2011-09-20 | $79.16 | $79.16 | 2,296,373 | — | — |
| 2011-09-19 | $76.46 | $76.46 | 810,691 | — | — |
| 2011-09-16 | $75.85 | $75.85 | 866,575 | — | — |
| 2011-09-15 | $76.09 | $76.09 | 1,216,287 | — | — |
| 2011-09-14 | $74.09 | $74.09 | 860,435 | — | — |
| 2011-09-13 | $72.11 | $72.11 | 825,852 | — | — |
| 2011-09-12 | $72.15 | $72.15 | 870,960 | — | — |
| 2011-09-09 | $71.59 | $71.59 | 836,628 | — | — |
| 2011-09-08 | $73.50 | $73.50 | 953,784 | — | — |
| 2011-09-07 | $74.13 | $74.13 | 778,990 | — | — |
| 2011-09-06 | $72.39 | $72.39 | 717,844 | — | — |
| 2011-09-02 | $72.24 | $72.24 | 519,619 | — | — |
| 2011-09-01 | $73.73 | $73.73 | 638,529 | — | — |
| 2011-08-31 | $74.55 | $74.55 | 793,024 | — | — |
| 2011-08-30 | $74.08 | $74.08 | 970,323 | — | — |
| 2011-08-29 | $73.66 | $73.66 | 917,823 | — | — |
| 2011-08-26 | $71.75 | $71.75 | 896,897 | — | — |
| 2011-08-25 | $70.18 | $70.18 | 890,257 | — | — |
| 2011-08-24 | $70.85 | $70.85 | 1,006,660 | — | — |
| 2011-08-23 | $69.42 | $69.42 | 1,290,715 | — | — |
| 2011-08-22 | $67.00 | $67.00 | 982,477 | — | — |
| 2011-08-19 | $66.25 | $66.25 | 1,436,439 | — | — |
| 2011-08-18 | $68.12 | $68.12 | 1,657,594 | — | — |
| 2011-08-17 | $72.12 | $72.12 | 1,292,470 | — | — |
| 2011-08-16 | $72.85 | $72.85 | 1,468,140 | — | — |
| 2011-08-15 | $73.22 | $73.22 | 1,615,242 | — | — |
| 2011-08-12 | $71.32 | $71.32 | 1,116,047 | — | — |
| 2011-08-11 | $69.69 | $69.69 | 1,010,419 | — | — |
| 2011-08-10 | $66.35 | $66.35 | 1,196,114 | — | — |
| 2011-08-09 | $67.75 | $67.75 | 2,913,350 | — | — |
| 2011-08-08 | $65.17 | $65.17 | 2,451,369 | — | — |
| 2011-08-05 | $70.37 | $70.37 | 3,181,618 | — | — |
| 2011-08-04 | $72.43 | $72.43 | 1,518,260 | — | — |
| 2011-08-03 | $76.17 | $76.17 | 1,226,436 | — | — |
| 2011-08-02 | $76.15 | $76.15 | 1,294,349 | — | — |
| 2011-08-01 | $78.00 | $78.00 | 878,980 | — | — |
| 2011-07-29 | $78.48 | $78.48 | 649,806 | — | — |
| 2011-07-28 | $78.69 | $78.69 | 760,571 | — | — |
| 2011-07-27 | $79.15 | $79.15 | 1,729,265 | — | — |
| 2011-07-26 | $80.14 | $80.14 | 1,168,798 | — | — |
| 2011-07-25 | $79.30 | $79.30 | 1,324,045 | — | — |
| 2011-07-22 | $77.93 | $77.93 | 929,977 | — | — |
| 2011-07-21 | $77.00 | $77.00 | 2,509,007 | — | — |
| 2011-07-20 | $79.35 | $79.35 | 1,576,525 | — | — |
| 2011-07-19 | $78.15 | $78.15 | 2,439,967 | — | — |
| 2011-07-18 | $75.57 | $75.57 | 680,755 | — | — |
| 2011-07-15 | $75.20 | $75.20 | 731,000 | — | — |
| 2011-07-14 | $76.01 | $76.01 | 1,115,797 | — | — |
| 2011-07-13 | $76.18 | $76.18 | 629,507 | — | — |
| 2011-07-12 | $75.81 | $75.81 | 710,200 | — | — |
| 2011-07-11 | $76.78 | $76.78 | 629,633 | — | — |
| 2011-07-08 | $78.00 | $78.00 | 718,470 | — | — |
| 2011-07-07 | $78.07 | $78.07 | 1,147,748 | — | — |
| 2011-07-06 | $76.64 | $76.64 | 1,050,641 | — | — |
| 2011-07-05 | $76.48 | $76.48 | 666,095 | — | — |
| 2011-07-01 | $75.53 | $75.53 | 669,353 | — | — |
| 2011-06-30 | $75.08 | $75.08 | 865,948 | — | — |
| 2011-06-29 | $74.21 | $74.21 | 595,426 | — | — |
| 2011-06-28 | $73.75 | $73.75 | 655,820 | — | — |
| 2011-06-27 | $72.93 | $72.93 | 764,581 | — | — |
| 2011-06-24 | $71.31 | $71.31 | 854,045 | — | — |
| 2011-06-23 | $72.92 | $72.92 | 1,012,299 | — | — |
| 2011-06-22 | $73.38 | $73.38 | 622,365 | — | — |
| 2011-06-21 | $74.16 | $74.16 | 976,463 | — | — |
| 2011-06-20 | $71.64 | $71.64 | 664,842 | — | — |
| 2011-06-17 | $70.34 | $70.34 | 704,813 | — | — |
| 2011-06-16 | $69.58 | $69.59 | 898,150 | — | — |
| 2011-06-15 | $69.59 | $69.59 | 820,464 | — | — |
| 2011-06-14 | $70.18 | $70.18 | 941,254 | — | — |
| 2011-06-13 | $69.35 | $69.35 | 984,983 | — | — |
| 2011-06-10 | $68.95 | $68.95 | 854,546 | — | — |
| 2011-06-09 | $70.38 | $70.38 | 937,871 | — | — |
| 2011-06-08 | $70.24 | $70.24 | 778,364 | — | — |
| 2011-06-07 | $70.30 | $70.30 | 931,480 | — | — |
| 2011-06-06 | $70.02 | $70.02 | 942,256 | — | — |
| 2011-06-03 | $71.72 | $71.72 | 688,649 | — | — |
| 2011-06-02 | $72.99 | $72.99 | 1,303,245 | — | — |
| 2011-06-01 | $74.05 | $74.05 | 1,706,711 | — | — |
| 2011-05-31 | $74.96 | $74.96 | 1,717,863 | — | — |
| 2011-05-27 | $74.80 | $74.80 | 1,005,031 | — | — |
| 2011-05-26 | $73.43 | $73.43 | 1,349,481 | — | — |
| 2011-05-25 | $71.11 | $71.11 | 685,516 | — | — |
| 2011-05-24 | $71.03 | $71.03 | 1,209,772 | — | — |
| 2011-05-23 | $70.85 | $70.85 | 2,130,601 | — | — |
| 2011-05-20 | $73.02 | $73.02 | 1,159,902 | — | — |
| 2011-05-19 | $72.50 | $72.50 | 1,042,997 | — | — |
| 2011-05-18 | $72.15 | $72.15 | 702,432 | — | — |
| 2011-05-17 | $71.95 | $71.95 | 958,294 | — | — |
| 2011-05-16 | $73.14 | $73.14 | 1,259,265 | — | — |
| 2011-05-13 | $73.25 | $73.25 | 1,108,654 | — | — |
| 2011-05-12 | $74.99 | $74.99 | 1,056,780 | — | — |
| 2011-05-11 | $74.20 | $74.20 | 986,612 | — | — |
| 2011-05-10 | $73.18 | $73.18 | 812,946 | — | — |
| 2011-05-09 | $72.51 | $72.51 | 675,242 | — | — |
| 2011-05-06 | $72.46 | $72.46 | 1,544,949 | — | — |
| 2011-05-05 | $73.54 | $73.54 | 1,960,945 | — | — |
| 2011-05-04 | $74.13 | $74.13 | 2,012,318 | — | — |
| 2011-05-03 | $74.62 | $74.62 | 1,590,934 | — | — |
| 2011-05-02 | $76.69 | $76.69 | 1,720,745 | — | — |
| 2011-04-29 | $75.82 | $75.82 | 1,395,717 | — | — |
| 2011-04-28 | $74.39 | $74.39 | 1,003,904 | — | — |
| 2011-04-27 | $73.94 | $73.94 | 1,483,051 | — | — |
| 2011-04-26 | $72.55 | $72.55 | 2,631,300 | — | — |
| 2011-04-25 | $72.23 | $72.23 | 1,635,416 | — | — |
| 2011-04-21 | $72.03 | $72.03 | 3,260,306 | — | — |
| 2011-04-20 | $69.37 | $69.37 | 1,478,289 | — | — |
| 2011-04-19 | $66.97 | $66.97 | 833,872 | — | — |
| 2011-04-18 | $66.85 | $66.85 | 778,865 | — | — |
| 2011-04-15 | $66.77 | $66.77 | 939,124 | — | — |
| 2011-04-14 | $66.73 | $66.73 | 968,569 | — | — |
| 2011-04-13 | $67.24 | $67.24 | 1,058,910 | — | — |
| 2011-04-12 | $66.88 | $66.88 | 825,602 | — | — |
| 2011-04-11 | $67.43 | $67.43 | 831,992 | — | — |
| 2011-04-08 | $67.84 | $67.84 | 1,140,105 | — | — |
| 2011-04-07 | $67.78 | $67.78 | 1,240,595 | — | — |
| 2011-04-06 | $67.13 | $67.13 | 1,140,355 | — | — |
| 2011-04-05 | $66.83 | $66.83 | 1,256,884 | — | — |
| 2011-04-04 | $67.20 | $67.20 | 3,316,816 | — | — |
| 2011-04-01 | $68.58 | $68.58 | 1,267,410 | — | — |
| 2011-03-31 | $68.55 | $68.55 | 1,474,155 | — | — |
| 2011-03-30 | $67.89 | $67.89 | 847,780 | — | — |
| 2011-03-29 | $66.73 | $66.73 | 854,546 | — | — |
| 2011-03-28 | $66.81 | $66.81 | 2,242,870 | — | — |
| 2011-03-25 | $67.73 | $67.73 | 1,435,312 | — | — |
| 2011-03-24 | $67.46 | $67.46 | 881,235 | — | — |
| 2011-03-23 | $66.94 | $66.94 | 511,224 | — | — |
| 2011-03-22 | $67.09 | $67.09 | 807,684 | — | — |
| 2011-03-21 | $66.48 | $66.48 | 1,361,635 | — | — |
| 2011-03-18 | $64.75 | $64.75 | 1,084,472 | — | — |
| 2011-03-17 | $65.18 | $65.18 | 1,030,467 | — | — |
| 2011-03-16 | $64.88 | $64.88 | 1,883,635 | — | — |
| 2011-03-15 | $63.89 | $63.89 | 2,329,452 | — | — |
| 2011-03-14 | $62.35 | $62.35 | 862,315 | — | — |
| 2011-03-11 | $62.83 | $62.83 | 567,985 | — | — |
| 2011-03-10 | $62.83 | $62.83 | 845,900 | — | — |
| 2011-03-09 | $63.89 | $63.89 | 934,738 | — | — |
| 2011-03-08 | $64.17 | $64.17 | 721,603 | — | — |
| 2011-03-07 | $64.56 | $64.56 | 1,331,688 | — | — |
| 2011-03-04 | $64.82 | $64.82 | 1,004,530 | — | — |
| 2011-03-03 | $64.29 | $64.29 | 1,016,935 | — | — |
| 2011-03-02 | $62.18 | $62.18 | 908,550 | — | — |
| 2011-03-01 | $61.90 | $61.90 | 684,263 | — | — |
| 2011-02-28 | $62.84 | $62.84 | 824,975 | — | — |
| 2011-02-25 | $62.53 | $62.53 | 735,511 | — | — |
| 2011-02-24 | $61.65 | $61.65 | 1,016,058 | — | — |
| 2011-02-23 | $61.05 | $61.05 | 1,184,336 | — | — |
| 2011-02-22 | $61.15 | $61.15 | 682,384 | — | — |
| 2011-02-18 | $63.02 | $63.02 | 408,102 | — | — |
| 2011-02-17 | $62.82 | $62.82 | 938,121 | — | — |
| 2011-02-16 | $62.65 | $62.65 | 719,473 | — | — |
| 2011-02-15 | $63.17 | $63.17 | 910,054 | — | — |
| 2011-02-14 | $63.75 | $63.75 | 834,623 | — | — |
| 2011-02-11 | $62.67 | $62.67 | 838,758 | — | — |
| 2011-02-10 | $62.24 | $62.24 | 532,274 | — | — |
| 2011-02-09 | $61.75 | $61.75 | 723,608 | — | — |
| 2011-02-08 | $61.60 | $61.60 | 735,762 | — | — |
| 2011-02-07 | $62.20 | $62.20 | 1,967,335 | — | — |
| 2011-02-04 | $61.06 | $61.06 | 1,399,601 | — | — |
| 2011-02-03 | $62.12 | $62.12 | 2,272,316 | — | — |
| 2011-02-02 | $60.31 | $60.31 | 3,299,776 | — | — |
| 2011-02-01 | $57.67 | $57.67 | 1,093,368 | — | — |
| 2011-01-31 | $56.46 | $56.46 | 1,163,536 | — | — |
| 2011-01-28 | $56.86 | $56.86 | 1,252,624 | — | — |
| 2011-01-27 | $57.81 | $57.81 | 817,583 | — | — |
| 2011-01-26 | $58.23 | $58.23 | 1,188,095 | — | — |
| 2011-01-25 | $58.26 | $58.26 | 650,808 | — | — |
| 2011-01-24 | $58.34 | $58.34 | 758,942 | — | — |
| 2011-01-21 | $57.17 | $57.17 | 296,335 | — | — |
| 2011-01-20 | $57.48 | $57.48 | 590,539 | — | — |
| 2011-01-19 | $56.88 | $56.88 | 1,312,267 | — | — |
| 2011-01-18 | $57.47 | $57.47 | 1,693,805 | — | — |
| 2011-01-14 | $57.59 | $57.59 | 937,620 | — | — |
| 2011-01-13 | $57.68 | $57.68 | 1,401,105 | — | — |
| 2011-01-12 | $58.74 | $58.74 | 746,788 | — | — |
| 2011-01-11 | $57.48 | $57.48 | 501,701 | — | — |
| 2011-01-10 | $57.29 | $57.29 | 477,142 | — | — |
| 2011-01-07 | $56.82 | $56.82 | 517,990 | — | — |
| 2011-01-06 | $57.05 | $57.05 | 911,808 | — | — |
| 2011-01-05 | $56.41 | $56.41 | 1,942,401 | — | — |
| 2011-01-04 | $57.50 | $57.50 | 1,408,372 | — | — |
| 2011-01-03 | $57.88 | $57.88 | 1,082,467 | — | — |