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
- 1994-10-27 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 | $54.81 | $122.66 | 1,512,000 | — | — |
| 2011-12-29 | $54.38 | $121.70 | 993,100 | — | — |
| 2011-12-28 | $54.05 | $120.96 | 676,700 | — | — |
| 2011-12-27 | $54.26 | $121.43 | 332,100 | — | — |
| 2011-12-23 | $54.40 | $121.74 | 826,000 | — | — |
| 2011-12-22 | $53.99 | $120.82 | 1,684,500 | — | — |
| 2011-12-21 | $53.37 | $119.44 | 1,114,300 | — | — |
| 2011-12-20 | $53.38 | $119.46 | 1,314,000 | — | — |
| 2011-12-19 | $52.65 | $117.83 | 1,325,100 | — | — |
| 2011-12-16 | $52.78 | $118.12 | 1,625,300 | — | — |
| 2011-12-15 | $52.66 | $117.85 | 936,000 | — | — |
| 2011-12-14 | $52.98 | $118.56 | 859,800 | — | — |
| 2011-12-13 | $53.72 | $120.22 | 924,200 | — | — |
| 2011-12-12 | $54.63 | $122.26 | 853,600 | — | — |
| 2011-12-09 | $55.56 | $124.34 | 899,400 | — | — |
| 2011-12-08 | $55.10 | $123.31 | 928,900 | — | — |
| 2011-12-07 | $56.50 | $126.44 | 1,386,000 | — | — |
| 2011-12-06 | $57.18 | $127.96 | 1,391,100 | — | — |
| 2011-12-05 | $58.83 | $131.66 | 1,095,300 | — | — |
| 2011-12-02 | $58.39 | $130.67 | 903,700 | — | — |
| 2011-12-01 | $58.07 | $129.96 | 930,700 | — | — |
| 2011-11-30 | $58.65 | $131.25 | 1,436,300 | — | — |
| 2011-11-29 | $55.78 | $124.83 | 1,078,700 | — | — |
| 2011-11-28 | $54.88 | $122.82 | 965,200 | — | — |
| 2011-11-25 | $53.22 | $119.10 | 400,200 | — | — |
| 2011-11-23 | $53.62 | $120.00 | 971,900 | — | — |
| 2011-11-22 | $54.29 | $121.50 | 601,500 | — | — |
| 2011-11-21 | $54.17 | $121.23 | 839,100 | — | — |
| 2011-11-18 | $55.51 | $124.23 | 722,600 | — | — |
| 2011-11-17 | $55.55 | $124.32 | 1,230,800 | — | — |
| 2011-11-16 | $56.43 | $126.28 | 795,000 | — | — |
| 2011-11-15 | $56.24 | $125.86 | 516,500 | — | — |
| 2011-11-14 | $56.62 | $126.71 | 412,800 | — | — |
| 2011-11-11 | $56.77 | $127.05 | 498,300 | — | — |
| 2011-11-10 | $55.90 | $125.10 | 994,600 | — | — |
| 2011-11-09 | $56.14 | $125.64 | 1,151,500 | — | — |
| 2011-11-08 | $58.08 | $129.98 | 559,700 | — | — |
| 2011-11-07 | $57.56 | $128.81 | 605,900 | — | — |
| 2011-11-04 | $57.25 | $128.12 | 732,400 | — | — |
| 2011-11-03 | $58.22 | $130.29 | 1,028,600 | — | — |
| 2011-11-02 | $57.33 | $128.30 | 1,311,600 | — | — |
| 2011-11-01 | $56.51 | $126.46 | 1,950,100 | — | — |
| 2011-10-31 | $59.17 | $132.42 | 729,200 | — | — |
| 2011-10-28 | $60.26 | $134.86 | 703,600 | — | — |
| 2011-10-27 | $61.14 | $135.25 | 2,009,300 | — | — |
| 2011-10-26 | $59.38 | $131.36 | 867,000 | — | — |
| 2011-10-25 | $58.59 | $129.61 | 979,900 | — | — |
| 2011-10-24 | $59.49 | $131.60 | 730,100 | — | — |
| 2011-10-21 | $58.92 | $130.34 | 527,100 | — | — |
| 2011-10-20 | $58.06 | $128.44 | 806,500 | — | — |
| 2011-10-19 | $57.34 | $126.85 | 611,900 | — | — |
| 2011-10-18 | $57.91 | $128.11 | 644,200 | — | — |
| 2011-10-17 | $56.93 | $125.94 | 581,800 | — | — |
| 2011-10-14 | $57.97 | $128.24 | 510,500 | — | — |
| 2011-10-13 | $57.43 | $127.05 | 609,000 | — | — |
| 2011-10-12 | $57.68 | $127.60 | 830,900 | — | — |
| 2011-10-11 | $56.58 | $125.16 | 684,500 | — | — |
| 2011-10-10 | $57.14 | $126.40 | 416,300 | — | — |
| 2011-10-07 | $55.42 | $122.60 | 705,300 | — | — |
| 2011-10-06 | $56.14 | $124.19 | 870,800 | — | — |
| 2011-10-05 | $55.56 | $122.91 | 1,233,200 | — | — |
| 2011-10-04 | $53.85 | $119.13 | 1,900,000 | — | — |
| 2011-10-03 | $54.08 | $119.63 | 1,376,000 | — | — |
| 2011-09-30 | $55.85 | $123.55 | 973,600 | — | — |
| 2011-09-29 | $56.78 | $125.61 | 917,100 | — | — |
| 2011-09-28 | $56.11 | $124.13 | 997,700 | — | — |
| 2011-09-27 | $57.29 | $126.74 | 1,373,700 | — | — |
| 2011-09-26 | $56.46 | $124.90 | 1,200,700 | — | — |
| 2011-09-23 | $54.40 | $120.34 | 1,220,200 | — | — |
| 2011-09-22 | $54.62 | $120.83 | 1,976,800 | — | — |
| 2011-09-21 | $56.81 | $125.67 | 1,275,700 | — | — |
| 2011-09-20 | $58.71 | $129.88 | 637,900 | — | — |
| 2011-09-19 | $59.02 | $130.56 | 805,500 | — | — |
| 2011-09-16 | $60.07 | $132.89 | 883,100 | — | — |
| 2011-09-15 | $60.37 | $133.55 | 694,200 | — | — |
| 2011-09-14 | $59.21 | $130.98 | 1,087,500 | — | — |
| 2011-09-13 | $59.29 | $131.16 | 1,220,900 | — | — |
| 2011-09-12 | $58.42 | $129.24 | 1,502,700 | — | — |
| 2011-09-09 | $58.81 | $130.10 | 1,169,100 | — | — |
| 2011-09-08 | $60.33 | $133.46 | 974,400 | — | — |
| 2011-09-07 | $61.18 | $135.34 | 756,800 | — | — |
| 2011-09-06 | $60.02 | $132.77 | 1,158,900 | — | — |
| 2011-09-02 | $60.91 | $134.74 | 976,400 | — | — |
| 2011-09-01 | $62.21 | $137.62 | 1,112,300 | — | — |
| 2011-08-31 | $62.42 | $138.08 | 1,297,400 | — | — |
| 2011-08-30 | $61.45 | $135.94 | 1,120,600 | — | — |
| 2011-08-29 | $61.35 | $135.72 | 699,600 | — | — |
| 2011-08-26 | $60.25 | $133.28 | 1,284,400 | — | — |
| 2011-08-25 | $60.46 | $133.75 | 1,776,600 | — | — |
| 2011-08-24 | $60.99 | $134.92 | 1,569,200 | — | — |
| 2011-08-23 | $60.48 | $133.79 | 1,911,700 | — | — |
| 2011-08-22 | $57.84 | $127.95 | 1,628,600 | — | — |
| 2011-08-19 | $57.87 | $128.02 | 1,585,000 | — | — |
| 2011-08-18 | $59.56 | $131.76 | 1,903,100 | — | — |
| 2011-08-17 | $61.39 | $135.81 | 1,217,800 | — | — |
| 2011-08-16 | $60.59 | $134.04 | 1,013,800 | — | — |
| 2011-08-15 | $60.71 | $134.30 | 1,039,900 | — | — |
| 2011-08-12 | $59.33 | $131.25 | 1,083,800 | — | — |
| 2011-08-11 | $59.49 | $131.60 | 1,742,800 | — | — |
| 2011-08-10 | $57.21 | $126.56 | 1,900,700 | — | — |
| 2011-08-09 | $58.71 | $129.88 | 2,623,600 | — | — |
| 2011-08-08 | $56.03 | $123.95 | 2,691,200 | — | — |
| 2011-08-05 | $58.81 | $130.10 | 2,946,900 | — | — |
| 2011-08-04 | $59.24 | $131.05 | 1,593,700 | — | — |
| 2011-08-03 | $61.40 | $135.83 | 1,137,900 | — | — |
| 2011-08-02 | $61.49 | $136.03 | 1,043,200 | — | — |
| 2011-08-01 | $62.62 | $138.53 | 659,800 | — | — |
| 2011-07-29 | $62.84 | $139.01 | 872,000 | — | — |
| 2011-07-28 | $64.37 | $140.76 | 1,641,800 | — | — |
| 2011-07-27 | $64.75 | $141.59 | 1,517,700 | — | — |
| 2011-07-26 | $65.25 | $142.69 | 695,900 | — | — |
| 2011-07-25 | $65.45 | $143.12 | 734,900 | — | — |
| 2011-07-22 | $65.22 | $142.62 | 823,600 | — | — |
| 2011-07-21 | $65.09 | $142.34 | 992,300 | — | — |
| 2011-07-20 | $64.27 | $140.54 | 744,400 | — | — |
| 2011-07-19 | $63.59 | $139.06 | 1,032,600 | — | — |
| 2011-07-18 | $62.71 | $137.13 | 686,900 | — | — |
| 2011-07-15 | $64.04 | $140.04 | 627,300 | — | — |
| 2011-07-14 | $63.79 | $139.49 | 837,400 | — | — |
| 2011-07-13 | $63.91 | $139.76 | 1,020,500 | — | — |
| 2011-07-12 | $62.94 | $137.64 | 1,212,300 | — | — |
| 2011-07-11 | $62.98 | $137.72 | 1,236,700 | — | — |
| 2011-07-08 | $63.79 | $139.49 | 1,104,500 | — | — |
| 2011-07-07 | $64.04 | $140.04 | 1,358,400 | — | — |
| 2011-07-06 | $63.50 | $138.86 | 967,000 | — | — |
| 2011-07-05 | $63.15 | $138.09 | 4,544,700 | — | — |
| 2011-07-01 | $64.34 | $140.70 | 588,600 | — | — |
| 2011-06-30 | $63.55 | $138.97 | 1,303,800 | — | — |
| 2011-06-29 | $62.06 | $135.71 | 611,400 | — | — |
| 2011-06-28 | $61.40 | $134.27 | 827,300 | — | — |
| 2011-06-27 | $61.02 | $133.44 | 821,100 | — | — |
| 2011-06-24 | $60.42 | $132.12 | 1,828,000 | — | — |
| 2011-06-23 | $61.21 | $133.85 | 1,639,600 | — | — |
| 2011-06-22 | $61.92 | $135.41 | 1,633,600 | — | — |
| 2011-06-21 | $62.87 | $137.48 | 1,809,700 | — | — |
| 2011-06-20 | $62.10 | $135.80 | 560,100 | — | — |
| 2011-06-17 | $61.76 | $135.06 | 900,500 | — | — |
| 2011-06-16 | $61.39 | $134.25 | 1,076,900 | — | — |
| 2011-06-15 | $61.25 | $133.94 | 880,900 | — | — |
| 2011-06-14 | $62.59 | $136.87 | 908,500 | — | — |
| 2011-06-13 | $61.66 | $134.84 | 749,500 | — | — |
| 2011-06-10 | $61.19 | $133.81 | 1,170,900 | — | — |
| 2011-06-09 | $61.77 | $135.08 | 1,326,900 | — | — |
| 2011-06-08 | $61.43 | $134.33 | 829,700 | — | — |
| 2011-06-07 | $61.89 | $135.34 | 641,300 | — | — |
| 2011-06-06 | $61.91 | $135.38 | 594,600 | — | — |
| 2011-06-03 | $62.41 | $136.48 | 1,028,400 | — | — |
| 2011-06-02 | $62.71 | $137.13 | 570,900 | — | — |
| 2011-06-01 | $62.48 | $136.63 | 926,300 | — | — |
| 2011-05-31 | $63.96 | $139.87 | 600,400 | — | — |
| 2011-05-27 | $63.34 | $138.51 | 864,000 | — | — |
| 2011-05-26 | $63.02 | $137.81 | 783,900 | — | — |
| 2011-05-25 | $63.37 | $138.58 | 861,100 | — | — |
| 2011-05-24 | $63.04 | $137.85 | 662,100 | — | — |
| 2011-05-23 | $63.08 | $137.94 | 321,100 | — | — |
| 2011-05-20 | $63.90 | $139.74 | 440,200 | — | — |
| 2011-05-19 | $64.27 | $140.54 | 479,300 | — | — |
| 2011-05-18 | $63.71 | $139.32 | 535,300 | — | — |
| 2011-05-17 | $63.07 | $137.92 | 641,300 | — | — |
| 2011-05-16 | $62.52 | $136.72 | 476,900 | — | — |
| 2011-05-13 | $62.59 | $136.87 | 431,400 | — | — |
| 2011-05-12 | $63.08 | $137.94 | 650,000 | — | — |
| 2011-05-11 | $63.25 | $138.31 | 510,600 | — | — |
| 2011-05-10 | $63.87 | $139.67 | 648,400 | — | — |
| 2011-05-09 | $63.12 | $138.03 | 839,200 | — | — |
| 2011-05-06 | $62.50 | $136.67 | 1,567,200 | — | — |
| 2011-05-05 | $62.48 | $136.63 | 872,300 | — | — |
| 2011-05-04 | $63.63 | $139.14 | 673,300 | — | — |
| 2011-05-03 | $64.53 | $141.11 | 669,900 | — | — |
| 2011-05-02 | $65.09 | $142.34 | 754,800 | — | — |
| 2011-04-29 | $65.63 | $143.52 | 477,000 | — | — |
| 2011-04-28 | $65.32 | $142.84 | 597,000 | — | — |
| 2011-04-27 | $65.78 | $142.26 | 606,700 | — | — |
| 2011-04-26 | $66.29 | $143.36 | 526,700 | — | — |
| 2011-04-25 | $65.92 | $142.56 | 373,400 | — | — |
| 2011-04-21 | $65.74 | $142.17 | 476,100 | — | — |
| 2011-04-20 | $65.07 | $140.73 | 470,200 | — | — |
| 2011-04-19 | $64.57 | $139.64 | 400,400 | — | — |
| 2011-04-18 | $64.26 | $138.97 | 1,609,600 | — | — |
| 2011-04-15 | $64.52 | $139.54 | 449,500 | — | — |
| 2011-04-14 | $64.60 | $139.71 | 540,600 | — | — |
| 2011-04-13 | $64.40 | $139.28 | 590,700 | — | — |
| 2011-04-12 | $64.31 | $139.08 | 764,700 | — | — |
| 2011-04-11 | $64.93 | $140.42 | 899,200 | — | — |
| 2011-04-08 | $65.31 | $141.24 | 449,900 | — | — |
| 2011-04-07 | $65.36 | $141.35 | 1,129,300 | — | — |
| 2011-04-06 | $65.96 | $142.65 | 1,033,600 | — | — |
| 2011-04-05 | $65.82 | $142.35 | 622,700 | — | — |
| 2011-04-04 | $65.78 | $142.26 | 580,800 | — | — |
| 2011-04-01 | $66.02 | $142.78 | 650,000 | — | — |
| 2011-03-31 | $64.98 | $140.53 | 873,200 | — | — |
| 2011-03-30 | $64.76 | $140.05 | 723,900 | — | — |
| 2011-03-29 | $64.09 | $138.61 | 634,000 | — | — |
| 2011-03-28 | $63.51 | $137.35 | 520,400 | — | — |
| 2011-03-25 | $63.32 | $136.94 | 881,100 | — | — |
| 2011-03-24 | $63.97 | $138.35 | 563,900 | — | — |
| 2011-03-23 | $63.90 | $138.19 | 576,600 | — | — |
| 2011-03-22 | $63.63 | $137.61 | 742,100 | — | — |
| 2011-03-21 | $63.74 | $137.85 | 816,800 | — | — |
| 2011-03-18 | $62.72 | $135.64 | 939,200 | — | — |
| 2011-03-17 | $62.82 | $135.86 | 747,500 | — | — |
| 2011-03-16 | $61.89 | $133.85 | 1,361,000 | — | — |
| 2011-03-15 | $62.60 | $135.38 | 1,240,100 | — | — |
| 2011-03-14 | $63.68 | $137.72 | 889,200 | — | — |
| 2011-03-11 | $63.25 | $136.79 | 920,600 | — | — |
| 2011-03-10 | $63.22 | $136.72 | 819,600 | — | — |
| 2011-03-09 | $64.37 | $139.21 | 990,400 | — | — |
| 2011-03-08 | $64.26 | $138.97 | 1,241,700 | — | — |
| 2011-03-07 | $63.08 | $136.42 | 1,112,900 | — | — |
| 2011-03-04 | $63.58 | $137.50 | 919,300 | — | — |
| 2011-03-03 | $63.57 | $137.48 | 1,071,500 | — | — |
| 2011-03-02 | $63.41 | $137.14 | 1,359,400 | — | — |
| 2011-03-01 | $63.37 | $137.05 | 3,094,900 | — | — |
| 2011-02-28 | $63.83 | $138.04 | 2,968,900 | — | — |
| 2011-02-25 | $63.00 | $136.25 | 904,700 | — | — |
| 2011-02-24 | $62.77 | $135.75 | 2,537,000 | — | — |
| 2011-02-23 | $61.18 | $132.31 | 1,165,000 | — | — |
| 2011-02-22 | $61.49 | $132.98 | 1,531,600 | — | — |
| 2011-02-18 | $62.25 | $134.63 | 750,700 | — | — |
| 2011-02-17 | $62.05 | $134.19 | 1,243,400 | — | — |
| 2011-02-16 | $61.41 | $132.81 | 1,731,100 | — | — |
| 2011-02-15 | $60.98 | $131.88 | 874,600 | — | — |
| 2011-02-14 | $61.01 | $131.94 | 530,500 | — | — |
| 2011-02-11 | $60.53 | $130.91 | 1,493,100 | — | — |
| 2011-02-10 | $59.85 | $129.44 | 1,019,800 | — | — |
| 2011-02-09 | $59.97 | $129.70 | 815,400 | — | — |
| 2011-02-08 | $59.94 | $129.63 | 1,743,300 | — | — |
| 2011-02-07 | $60.06 | $129.89 | 1,422,500 | — | — |
| 2011-02-04 | $59.65 | $129.00 | 1,427,500 | — | — |
| 2011-02-03 | $59.67 | $129.05 | 1,295,000 | — | — |
| 2011-02-02 | $59.00 | $127.60 | 908,700 | — | — |
| 2011-02-01 | $58.60 | $126.73 | 1,713,700 | — | — |
| 2011-01-31 | $57.71 | $124.81 | 1,140,100 | — | — |
| 2011-01-28 | $57.76 | $124.92 | 2,714,400 | — | — |
| 2011-01-27 | $59.72 | $127.63 | 1,767,500 | — | — |
| 2011-01-26 | $59.55 | $127.27 | 1,515,300 | — | — |
| 2011-01-25 | $59.64 | $127.46 | 1,032,800 | — | — |
| 2011-01-24 | $59.61 | $127.40 | 1,342,500 | — | — |
| 2011-01-21 | $59.29 | $126.72 | 1,310,300 | — | — |
| 2011-01-20 | $59.44 | $127.04 | 2,816,200 | — | — |
| 2011-01-19 | $59.67 | $127.53 | 2,134,900 | — | — |
| 2011-01-18 | $60.06 | $128.36 | 1,082,100 | — | — |
| 2011-01-14 | $60.22 | $128.70 | 2,273,500 | — | — |
| 2011-01-13 | $59.17 | $126.46 | 819,700 | — | — |
| 2011-01-12 | $59.11 | $126.33 | 1,639,900 | — | — |
| 2011-01-11 | $58.87 | $125.82 | 1,562,000 | — | — |
| 2011-01-10 | $58.44 | $124.90 | 1,264,700 | — | — |
| 2011-01-07 | $58.72 | $125.50 | 1,623,900 | — | — |
| 2011-01-06 | $58.39 | $124.79 | 1,052,200 | — | — |
| 2011-01-05 | $57.89 | $123.72 | 1,574,600 | — | — |
| 2011-01-04 | $57.66 | $123.23 | 1,034,200 | — | — |
| 2011-01-03 | $58.23 | $124.45 | 813,800 | — | — |