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
- 2001-08-02 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 | $57.20 | $65.00 | 602,300 | — | — |
| 2011-12-29 | $57.23 | $65.04 | 754,800 | — | — |
| 2011-12-28 | $56.33 | $64.01 | 918,900 | — | — |
| 2011-12-27 | $57.75 | $65.63 | 745,200 | — | — |
| 2011-12-23 | $58.09 | $66.01 | 647,800 | — | — |
| 2011-12-22 | $57.95 | $65.85 | 994,200 | — | — |
| 2011-12-21 | $57.58 | $65.43 | 811,600 | — | — |
| 2011-12-20 | $57.38 | $65.21 | 1,105,500 | — | — |
| 2011-12-19 | $55.86 | $63.48 | 895,000 | — | — |
| 2011-12-16 | $56.61 | $64.33 | 1,774,700 | — | — |
| 2011-12-15 | $57.32 | $65.14 | 1,092,100 | — | — |
| 2011-12-14 | $57.34 | $65.16 | 1,477,800 | — | — |
| 2011-12-13 | $58.67 | $66.67 | 1,878,000 | — | — |
| 2011-12-12 | $60.98 | $69.30 | 830,900 | — | — |
| 2011-12-09 | $61.79 | $70.22 | 742,900 | — | — |
| 2011-12-08 | $61.49 | $69.88 | 733,600 | — | — |
| 2011-12-07 | $62.80 | $71.37 | 767,000 | — | — |
| 2011-12-06 | $62.79 | $71.35 | 756,900 | — | — |
| 2011-12-05 | $62.16 | $70.64 | 923,200 | — | — |
| 2011-12-02 | $62.70 | $71.25 | 641,300 | — | — |
| 2011-12-01 | $62.93 | $71.51 | 940,700 | — | — |
| 2011-11-30 | $62.50 | $71.02 | 1,181,100 | — | — |
| 2011-11-29 | $60.50 | $68.75 | 708,200 | — | — |
| 2011-11-28 | $60.71 | $68.99 | 909,100 | — | — |
| 2011-11-25 | $58.87 | $66.90 | 360,700 | — | — |
| 2011-11-23 | $58.99 | $67.04 | 1,301,700 | — | — |
| 2011-11-22 | $59.55 | $67.67 | 917,600 | — | — |
| 2011-11-21 | $59.68 | $67.82 | 1,268,300 | — | — |
| 2011-11-18 | $60.83 | $69.13 | 791,700 | — | — |
| 2011-11-17 | $60.83 | $69.13 | 1,464,300 | — | — |
| 2011-11-16 | $62.26 | $70.75 | 1,043,400 | — | — |
| 2011-11-15 | $63.02 | $71.33 | 860,400 | — | — |
| 2011-11-14 | $62.86 | $71.15 | 997,500 | — | — |
| 2011-11-11 | $62.56 | $70.81 | 604,600 | — | — |
| 2011-11-10 | $61.25 | $69.33 | 978,400 | — | — |
| 2011-11-09 | $61.58 | $69.70 | 1,135,100 | — | — |
| 2011-11-08 | $62.25 | $70.46 | 860,300 | — | — |
| 2011-11-07 | $61.78 | $69.93 | 1,814,400 | — | — |
| 2011-11-04 | $61.18 | $69.25 | 1,071,900 | — | — |
| 2011-11-03 | $61.73 | $69.87 | 1,075,300 | — | — |
| 2011-11-02 | $61.50 | $69.61 | 1,575,500 | — | — |
| 2011-11-01 | $61.01 | $69.06 | 2,232,700 | — | — |
| 2011-10-31 | $61.77 | $69.92 | 1,555,500 | — | — |
| 2011-10-28 | $62.27 | $70.48 | 1,671,500 | — | — |
| 2011-10-27 | $62.90 | $71.20 | 3,471,400 | — | — |
| 2011-10-26 | $59.58 | $67.44 | 1,524,500 | — | — |
| 2011-10-25 | $58.17 | $65.84 | 1,074,200 | — | — |
| 2011-10-24 | $58.94 | $66.71 | 1,430,000 | — | — |
| 2011-10-21 | $57.79 | $65.41 | 1,038,400 | — | — |
| 2011-10-20 | $56.78 | $64.27 | 1,025,500 | — | — |
| 2011-10-19 | $56.50 | $63.95 | 1,220,200 | — | — |
| 2011-10-18 | $56.68 | $64.16 | 1,798,200 | — | — |
| 2011-10-17 | $57.12 | $64.65 | 705,100 | — | — |
| 2011-10-14 | $59.04 | $66.83 | 1,350,000 | — | — |
| 2011-10-13 | $57.91 | $65.55 | 962,900 | — | — |
| 2011-10-12 | $57.63 | $65.23 | 2,574,500 | — | — |
| 2011-10-11 | $57.20 | $64.74 | 1,953,100 | — | — |
| 2011-10-10 | $56.92 | $64.43 | 5,862,400 | — | — |
| 2011-10-07 | $55.85 | $63.22 | 3,300,300 | — | — |
| 2011-10-06 | $57.46 | $65.04 | 2,024,300 | — | — |
| 2011-10-05 | $57.09 | $64.62 | 1,520,800 | — | — |
| 2011-10-04 | $55.98 | $63.36 | 2,100,000 | — | — |
| 2011-10-03 | $55.51 | $62.83 | 2,293,100 | — | — |
| 2011-09-30 | $58.29 | $65.98 | 2,178,100 | — | — |
| 2011-09-29 | $58.96 | $66.74 | 890,000 | — | — |
| 2011-09-28 | $58.62 | $66.35 | 1,396,700 | — | — |
| 2011-09-27 | $60.19 | $68.13 | 1,827,800 | — | — |
| 2011-09-26 | $57.11 | $64.64 | 813,500 | — | — |
| 2011-09-23 | $56.62 | $64.09 | 1,063,700 | — | — |
| 2011-09-22 | $56.10 | $63.50 | 2,430,100 | — | — |
| 2011-09-21 | $60.43 | $68.40 | 1,281,700 | — | — |
| 2011-09-20 | $62.88 | $71.17 | 660,600 | — | — |
| 2011-09-19 | $63.25 | $71.59 | 585,500 | — | — |
| 2011-09-16 | $64.16 | $72.62 | 1,040,800 | — | — |
| 2011-09-15 | $63.55 | $71.93 | 746,700 | — | — |
| 2011-09-14 | $63.02 | $71.33 | 777,100 | — | — |
| 2011-09-13 | $61.98 | $70.15 | 965,700 | — | — |
| 2011-09-12 | $61.96 | $70.13 | 644,100 | — | — |
| 2011-09-09 | $62.52 | $70.77 | 796,500 | — | — |
| 2011-09-08 | $63.78 | $72.19 | 1,007,100 | — | — |
| 2011-09-07 | $65.10 | $73.69 | 896,900 | — | — |
| 2011-09-06 | $62.74 | $71.01 | 616,900 | — | — |
| 2011-09-02 | $63.16 | $71.49 | 779,000 | — | — |
| 2011-09-01 | $64.56 | $73.07 | 933,700 | — | — |
| 2011-08-31 | $64.71 | $73.24 | 1,401,300 | — | — |
| 2011-08-30 | $64.02 | $72.46 | 913,800 | — | — |
| 2011-08-29 | $63.76 | $72.17 | 819,500 | — | — |
| 2011-08-26 | $62.02 | $70.20 | 1,145,400 | — | — |
| 2011-08-25 | $60.41 | $68.38 | 826,200 | — | — |
| 2011-08-24 | $61.91 | $70.07 | 923,500 | — | — |
| 2011-08-23 | $62.04 | $70.22 | 1,020,200 | — | — |
| 2011-08-22 | $59.59 | $67.45 | 937,500 | — | — |
| 2011-08-19 | $59.92 | $67.82 | 936,200 | — | — |
| 2011-08-18 | $60.81 | $68.83 | 857,900 | — | — |
| 2011-08-17 | $63.58 | $71.97 | 779,600 | — | — |
| 2011-08-16 | $62.77 | $71.05 | 812,600 | — | — |
| 2011-08-15 | $62.99 | $71.30 | 956,200 | — | — |
| 2011-08-12 | $61.18 | $69.25 | 812,600 | — | — |
| 2011-08-11 | $61.60 | $69.44 | 1,416,800 | — | — |
| 2011-08-10 | $58.89 | $66.39 | 1,176,000 | — | — |
| 2011-08-09 | $60.49 | $68.19 | 2,054,500 | — | — |
| 2011-08-08 | $58.63 | $66.09 | 2,451,100 | — | — |
| 2011-08-05 | $63.75 | $71.86 | 1,682,500 | — | — |
| 2011-08-04 | $63.51 | $71.59 | 2,248,900 | — | — |
| 2011-08-03 | $68.08 | $76.75 | 1,068,800 | — | — |
| 2011-08-02 | $67.66 | $76.27 | 1,335,700 | — | — |
| 2011-08-01 | $68.88 | $77.65 | 899,200 | — | — |
| 2011-07-29 | $68.81 | $77.57 | 852,200 | — | — |
| 2011-07-28 | $69.44 | $78.28 | 2,226,100 | — | — |
| 2011-07-27 | $70.99 | $80.03 | 1,248,800 | — | — |
| 2011-07-26 | $71.81 | $80.95 | 853,600 | — | — |
| 2011-07-25 | $72.71 | $81.97 | 552,800 | — | — |
| 2011-07-22 | $73.08 | $82.38 | 702,500 | — | — |
| 2011-07-21 | $72.77 | $82.03 | 851,400 | — | — |
| 2011-07-20 | $71.39 | $80.48 | 803,300 | — | — |
| 2011-07-19 | $70.36 | $79.32 | 551,200 | — | — |
| 2011-07-18 | $68.61 | $77.34 | 718,700 | — | — |
| 2011-07-15 | $70.09 | $79.01 | 801,300 | — | — |
| 2011-07-14 | $69.22 | $78.03 | 717,900 | — | — |
| 2011-07-13 | $69.76 | $78.64 | 626,300 | — | — |
| 2011-07-12 | $69.51 | $78.36 | 565,800 | — | — |
| 2011-07-11 | $69.76 | $78.64 | 550,800 | — | — |
| 2011-07-08 | $71.24 | $80.31 | 722,800 | — | — |
| 2011-07-07 | $71.27 | $80.34 | 843,500 | — | — |
| 2011-07-06 | $70.38 | $79.34 | 716,500 | — | — |
| 2011-07-05 | $70.75 | $79.76 | 923,300 | — | — |
| 2011-07-01 | $69.72 | $78.59 | 692,800 | — | — |
| 2011-06-30 | $68.95 | $77.73 | 830,000 | — | — |
| 2011-06-29 | $68.49 | $77.21 | 1,090,500 | — | — |
| 2011-06-28 | $67.17 | $75.72 | 828,200 | — | — |
| 2011-06-27 | $66.40 | $74.85 | 705,000 | — | — |
| 2011-06-24 | $66.48 | $74.94 | 1,275,700 | — | — |
| 2011-06-23 | $66.12 | $74.54 | 1,202,100 | — | — |
| 2011-06-22 | $66.05 | $74.46 | 871,300 | — | — |
| 2011-06-21 | $66.99 | $75.52 | 809,300 | — | — |
| 2011-06-20 | $65.42 | $73.75 | 809,600 | — | — |
| 2011-06-17 | $65.80 | $74.18 | 1,350,100 | — | — |
| 2011-06-16 | $65.50 | $73.84 | 1,410,300 | — | — |
| 2011-06-15 | $66.28 | $74.72 | 1,449,000 | — | — |
| 2011-06-14 | $67.52 | $76.11 | 1,441,200 | — | — |
| 2011-06-13 | $66.89 | $75.40 | 551,900 | — | — |
| 2011-06-10 | $67.31 | $75.88 | 1,042,100 | — | — |
| 2011-06-09 | $68.89 | $77.66 | 1,424,700 | — | — |
| 2011-06-08 | $68.30 | $76.99 | 1,342,900 | — | — |
| 2011-06-07 | $69.55 | $78.40 | 956,300 | — | — |
| 2011-06-06 | $70.35 | $79.30 | 947,300 | — | — |
| 2011-06-03 | $72.20 | $81.39 | 724,100 | — | — |
| 2011-06-02 | $73.89 | $83.30 | 773,800 | — | — |
| 2011-06-01 | $73.16 | $82.47 | 1,022,000 | — | — |
| 2011-05-31 | $74.45 | $83.93 | 1,539,700 | — | — |
| 2011-05-27 | $74.04 | $83.46 | 1,188,900 | — | — |
| 2011-05-26 | $72.76 | $82.02 | 873,400 | — | — |
| 2011-05-25 | $72.24 | $81.44 | 971,000 | — | — |
| 2011-05-24 | $72.06 | $81.23 | 619,200 | — | — |
| 2011-05-23 | $72.12 | $81.30 | 699,200 | — | — |
| 2011-05-20 | $73.83 | $83.23 | 1,177,500 | — | — |
| 2011-05-19 | $73.40 | $82.74 | 1,472,600 | — | — |
| 2011-05-18 | $74.40 | $83.87 | 1,016,400 | — | — |
| 2011-05-17 | $73.46 | $82.81 | 896,300 | — | — |
| 2011-05-16 | $73.66 | $82.78 | 1,116,200 | — | — |
| 2011-05-13 | $73.00 | $82.04 | 890,500 | — | — |
| 2011-05-12 | $72.47 | $81.44 | 929,000 | — | — |
| 2011-05-11 | $72.56 | $81.54 | 757,800 | — | — |
| 2011-05-10 | $73.83 | $82.97 | 584,200 | — | — |
| 2011-05-09 | $73.85 | $82.99 | 652,300 | — | — |
| 2011-05-06 | $72.62 | $81.61 | 825,600 | — | — |
| 2011-05-05 | $72.97 | $82.00 | 1,248,500 | — | — |
| 2011-05-04 | $74.02 | $83.18 | 1,140,700 | — | — |
| 2011-05-03 | $74.88 | $84.15 | 1,110,100 | — | — |
| 2011-05-02 | $75.26 | $84.57 | 1,247,600 | — | — |
| 2011-04-29 | $75.44 | $84.78 | 1,461,800 | — | — |
| 2011-04-28 | $73.48 | $82.57 | 2,058,000 | — | — |
| 2011-04-27 | $74.34 | $83.54 | 1,266,500 | — | — |
| 2011-04-26 | $75.00 | $84.28 | 930,100 | — | — |
| 2011-04-25 | $74.48 | $83.70 | 876,300 | — | — |
| 2011-04-21 | $73.72 | $82.84 | 523,600 | — | — |
| 2011-04-20 | $72.88 | $81.90 | 751,200 | — | — |
| 2011-04-19 | $71.66 | $80.53 | 784,800 | — | — |
| 2011-04-18 | $70.61 | $79.35 | 919,600 | — | — |
| 2011-04-15 | $72.07 | $80.99 | 806,000 | — | — |
| 2011-04-14 | $71.60 | $80.46 | 780,700 | — | — |
| 2011-04-13 | $71.37 | $80.20 | 778,400 | — | — |
| 2011-04-12 | $71.72 | $80.60 | 1,312,300 | — | — |
| 2011-04-11 | $72.62 | $81.61 | 821,300 | — | — |
| 2011-04-08 | $71.98 | $80.89 | 742,400 | — | — |
| 2011-04-07 | $72.63 | $81.62 | 1,154,300 | — | — |
| 2011-04-06 | $71.99 | $80.90 | 1,571,700 | — | — |
| 2011-04-05 | $73.97 | $83.13 | 832,700 | — | — |
| 2011-04-04 | $73.20 | $82.26 | 679,000 | — | — |
| 2011-04-01 | $73.80 | $82.93 | 1,036,700 | — | — |
| 2011-03-31 | $72.33 | $81.28 | 1,252,400 | — | — |
| 2011-03-30 | $72.83 | $81.84 | 1,238,800 | — | — |
| 2011-03-29 | $71.07 | $79.87 | 529,900 | — | — |
| 2011-03-28 | $70.94 | $79.72 | 1,004,500 | — | — |
| 2011-03-25 | $70.80 | $79.56 | 799,200 | — | — |
| 2011-03-24 | $70.37 | $79.08 | 697,100 | — | — |
| 2011-03-23 | $70.64 | $79.38 | 877,000 | — | — |
| 2011-03-22 | $69.32 | $77.90 | 745,200 | — | — |
| 2011-03-21 | $68.79 | $77.30 | 712,800 | — | — |
| 2011-03-18 | $67.00 | $75.29 | 959,500 | — | — |
| 2011-03-17 | $66.83 | $75.10 | 860,800 | — | — |
| 2011-03-16 | $66.58 | $74.82 | 925,200 | — | — |
| 2011-03-15 | $68.14 | $76.57 | 1,226,900 | — | — |
| 2011-03-14 | $68.42 | $76.89 | 692,700 | — | — |
| 2011-03-11 | $69.15 | $77.71 | 1,339,800 | — | — |
| 2011-03-10 | $68.18 | $76.62 | 1,246,900 | — | — |
| 2011-03-09 | $70.43 | $79.15 | 506,700 | — | — |
| 2011-03-08 | $70.97 | $79.75 | 761,600 | — | — |
| 2011-03-07 | $70.68 | $79.43 | 1,047,100 | — | — |
| 2011-03-04 | $71.90 | $80.80 | 546,800 | — | — |
| 2011-03-03 | $72.10 | $81.02 | 1,201,500 | — | — |
| 2011-03-02 | $71.48 | $80.33 | 1,503,900 | — | — |
| 2011-03-01 | $70.82 | $79.59 | 1,310,700 | — | — |
| 2011-02-28 | $72.17 | $81.10 | 1,346,300 | — | — |
| 2011-02-25 | $71.49 | $80.34 | 1,529,700 | — | — |
| 2011-02-24 | $70.74 | $79.50 | 1,077,100 | — | — |
| 2011-02-23 | $70.59 | $79.33 | 1,832,600 | — | — |
| 2011-02-22 | $72.28 | $81.23 | 1,116,400 | — | — |
| 2011-02-18 | $74.24 | $83.43 | 1,048,500 | — | — |
| 2011-02-17 | $74.22 | $83.41 | 1,480,600 | — | — |
| 2011-02-16 | $74.45 | $83.66 | 2,119,200 | — | — |
| 2011-02-15 | $72.31 | $81.26 | 1,440,800 | — | — |
| 2011-02-14 | $72.30 | $81.25 | 1,539,800 | — | — |
| 2011-02-11 | $71.36 | $79.93 | 2,366,200 | — | — |
| 2011-02-10 | $69.03 | $77.32 | 2,529,800 | — | — |
| 2011-02-09 | $69.78 | $78.16 | 1,842,100 | — | — |
| 2011-02-08 | $69.87 | $78.26 | 828,500 | — | — |
| 2011-02-07 | $69.70 | $78.07 | 1,103,200 | — | — |
| 2011-02-04 | $69.91 | $78.31 | 1,112,700 | — | — |
| 2011-02-03 | $69.62 | $77.98 | 953,400 | — | — |
| 2011-02-02 | $69.52 | $77.87 | 1,192,500 | — | — |
| 2011-02-01 | $68.69 | $76.94 | 1,638,300 | — | — |
| 2011-01-31 | $68.07 | $76.25 | 1,524,500 | — | — |
| 2011-01-28 | $66.82 | $74.85 | 1,125,600 | — | — |
| 2011-01-27 | $68.37 | $76.58 | 903,200 | — | — |
| 2011-01-26 | $69.00 | $77.29 | 994,500 | — | — |
| 2011-01-25 | $68.48 | $76.71 | 1,130,700 | — | — |
| 2011-01-24 | $69.27 | $77.59 | 1,669,700 | — | — |
| 2011-01-21 | $70.04 | $78.46 | 999,400 | — | — |
| 2011-01-20 | $69.48 | $77.83 | 1,737,900 | — | — |
| 2011-01-19 | $70.90 | $79.42 | 2,190,000 | — | — |
| 2011-01-18 | $70.44 | $78.90 | 1,410,500 | — | — |
| 2011-01-14 | $70.89 | $79.41 | 1,730,400 | — | — |
| 2011-01-13 | $69.86 | $78.25 | 2,828,000 | — | — |
| 2011-01-12 | $67.29 | $75.37 | 1,093,200 | — | — |
| 2011-01-11 | $66.58 | $74.58 | 1,361,400 | — | — |
| 2011-01-10 | $66.50 | $74.49 | 869,700 | — | — |
| 2011-01-07 | $66.89 | $74.93 | 870,700 | — | — |
| 2011-01-06 | $67.38 | $75.48 | 1,630,600 | — | — |
| 2011-01-05 | $66.85 | $74.88 | 2,169,200 | — | — |
| 2011-01-04 | $65.43 | $73.29 | 1,379,600 | — | — |
| 2011-01-03 | $65.39 | $73.25 | 1,024,900 | — | — |