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
- 1993-03-25 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 | $70.12 | $98.86 | 886,200 | — | — |
| 2011-12-29 | $70.57 | $99.50 | 1,260,400 | — | — |
| 2011-12-28 | $69.97 | $98.65 | 1,136,000 | — | — |
| 2011-12-27 | $70.59 | $99.52 | 650,000 | — | — |
| 2011-12-23 | $70.47 | $99.36 | 673,600 | — | — |
| 2011-12-22 | $69.96 | $98.64 | 1,460,000 | — | — |
| 2011-12-21 | $69.26 | $97.65 | 1,567,600 | — | — |
| 2011-12-20 | $68.06 | $95.96 | 2,373,500 | — | — |
| 2011-12-19 | $66.29 | $93.46 | 2,227,600 | — | — |
| 2011-12-16 | $66.74 | $94.10 | 2,797,600 | — | — |
| 2011-12-15 | $66.92 | $94.35 | 2,024,900 | — | — |
| 2011-12-14 | $67.26 | $94.83 | 2,355,400 | — | — |
| 2011-12-13 | $67.16 | $94.69 | 1,679,200 | — | — |
| 2011-12-12 | $68.41 | $96.45 | 2,000,500 | — | — |
| 2011-12-09 | $69.37 | $97.80 | 2,195,700 | — | — |
| 2011-12-08 | $68.68 | $96.83 | 2,034,700 | — | — |
| 2011-12-07 | $70.29 | $99.10 | 2,144,200 | — | — |
| 2011-12-06 | $70.24 | $99.03 | 2,401,600 | — | — |
| 2011-12-05 | $69.19 | $97.55 | 1,589,100 | — | — |
| 2011-12-02 | $68.38 | $96.41 | 2,223,500 | — | — |
| 2011-12-01 | $68.60 | $96.72 | 1,941,400 | — | — |
| 2011-11-30 | $69.53 | $98.03 | 2,690,200 | — | — |
| 2011-11-29 | $66.02 | $93.08 | 1,639,300 | — | — |
| 2011-11-28 | $66.23 | $93.38 | 2,992,100 | — | — |
| 2011-11-25 | $64.93 | $91.54 | 1,164,500 | — | — |
| 2011-11-23 | $64.57 | $91.04 | 2,300,200 | — | — |
| 2011-11-22 | $65.80 | $92.77 | 3,365,800 | — | — |
| 2011-11-21 | $66.35 | $93.55 | 3,181,500 | — | — |
| 2011-11-18 | $67.88 | $95.70 | 2,759,100 | — | — |
| 2011-11-17 | $67.09 | $94.59 | 3,243,000 | — | — |
| 2011-11-16 | $68.75 | $96.93 | 2,529,000 | — | — |
| 2011-11-15 | $70.33 | $99.16 | 1,717,600 | — | — |
| 2011-11-14 | $70.30 | $99.12 | 1,496,800 | — | — |
| 2011-11-11 | $71.24 | $100.44 | 1,632,300 | — | — |
| 2011-11-10 | $70.42 | $99.28 | 2,000,500 | — | — |
| 2011-11-09 | $70.26 | $99.06 | 2,893,100 | — | — |
| 2011-11-08 | $72.73 | $102.54 | 1,754,100 | — | — |
| 2011-11-07 | $72.23 | $101.84 | 1,773,300 | — | — |
| 2011-11-04 | $72.04 | $101.57 | 1,838,700 | — | — |
| 2011-11-03 | $72.69 | $102.49 | 2,129,500 | — | — |
| 2011-11-02 | $71.80 | $101.23 | 2,981,200 | — | — |
| 2011-11-01 | $69.42 | $97.87 | 3,038,900 | — | — |
| 2011-10-31 | $72.15 | $101.72 | 2,879,900 | — | — |
| 2011-10-28 | $72.86 | $102.72 | 2,606,800 | — | — |
| 2011-10-27 | $73.33 | $103.39 | 4,595,200 | — | — |
| 2011-10-26 | $71.00 | $100.10 | 3,649,000 | — | — |
| 2011-10-25 | $69.00 | $97.28 | 3,006,500 | — | — |
| 2011-10-24 | $70.57 | $99.50 | 2,866,500 | — | — |
| 2011-10-21 | $70.19 | $98.96 | 4,402,700 | — | — |
| 2011-10-20 | $67.97 | $95.83 | 3,926,700 | — | — |
| 2011-10-19 | $65.94 | $92.97 | 3,837,700 | — | — |
| 2011-10-18 | $64.03 | $90.28 | 2,651,900 | — | — |
| 2011-10-17 | $61.67 | $86.95 | 1,566,500 | — | — |
| 2011-10-14 | $63.15 | $89.03 | 1,231,300 | — | — |
| 2011-10-13 | $62.41 | $87.99 | 1,467,000 | — | — |
| 2011-10-12 | $62.79 | $88.53 | 2,350,200 | — | — |
| 2011-10-11 | $62.73 | $88.44 | 2,127,200 | — | — |
| 2011-10-10 | $62.68 | $88.37 | 1,839,000 | — | — |
| 2011-10-07 | $60.34 | $85.07 | 2,054,300 | — | — |
| 2011-10-06 | $61.57 | $86.81 | 2,480,800 | — | — |
| 2011-10-05 | $61.04 | $86.06 | 2,446,100 | — | — |
| 2011-10-04 | $59.59 | $84.02 | 3,900,000 | — | — |
| 2011-10-03 | $59.11 | $83.34 | 2,687,100 | — | — |
| 2011-09-30 | $60.60 | $85.44 | 2,761,100 | — | — |
| 2011-09-29 | $61.72 | $87.02 | 3,798,800 | — | — |
| 2011-09-28 | $60.16 | $84.82 | 4,036,400 | — | — |
| 2011-09-27 | $60.77 | $85.19 | 3,159,300 | — | — |
| 2011-09-26 | $61.24 | $85.84 | 1,855,300 | — | — |
| 2011-09-23 | $59.70 | $83.69 | 2,561,500 | — | — |
| 2011-09-22 | $59.52 | $83.43 | 3,462,900 | — | — |
| 2011-09-21 | $60.24 | $84.44 | 2,791,400 | — | — |
| 2011-09-20 | $63.24 | $88.65 | 1,711,400 | — | — |
| 2011-09-19 | $62.40 | $87.47 | 1,681,900 | — | — |
| 2011-09-16 | $62.86 | $88.12 | 2,390,300 | — | — |
| 2011-09-15 | $61.83 | $86.67 | 2,013,500 | — | — |
| 2011-09-14 | $61.32 | $85.96 | 2,859,900 | — | — |
| 2011-09-13 | $61.53 | $86.25 | 1,406,800 | — | — |
| 2011-09-12 | $61.85 | $86.70 | 2,245,400 | — | — |
| 2011-09-09 | $61.60 | $86.35 | 2,988,600 | — | — |
| 2011-09-08 | $63.85 | $89.50 | 1,574,500 | — | — |
| 2011-09-07 | $64.19 | $89.98 | 1,787,000 | — | — |
| 2011-09-06 | $61.49 | $86.20 | 1,759,900 | — | — |
| 2011-09-02 | $62.22 | $87.22 | 1,984,800 | — | — |
| 2011-09-01 | $63.72 | $89.32 | 1,591,700 | — | — |
| 2011-08-31 | $64.58 | $90.53 | 1,655,000 | — | — |
| 2011-08-30 | $64.16 | $89.94 | 1,551,800 | — | — |
| 2011-08-29 | $64.71 | $90.71 | 2,694,700 | — | — |
| 2011-08-26 | $62.40 | $87.47 | 2,444,500 | — | — |
| 2011-08-25 | $61.39 | $86.05 | 2,789,100 | — | — |
| 2011-08-24 | $62.59 | $87.74 | 2,510,400 | — | — |
| 2011-08-23 | $61.97 | $86.87 | 2,577,300 | — | — |
| 2011-08-22 | $59.90 | $83.97 | 2,565,500 | — | — |
| 2011-08-19 | $59.98 | $84.08 | 4,760,000 | — | — |
| 2011-08-18 | $61.07 | $85.61 | 3,289,600 | — | — |
| 2011-08-17 | $63.94 | $89.63 | 1,581,400 | — | — |
| 2011-08-16 | $63.30 | $88.73 | 2,264,100 | — | — |
| 2011-08-15 | $64.19 | $89.98 | 1,740,000 | — | — |
| 2011-08-12 | $62.73 | $87.93 | 2,438,400 | — | — |
| 2011-08-11 | $63.42 | $88.90 | 5,465,600 | — | — |
| 2011-08-10 | $59.35 | $83.20 | 3,722,400 | — | — |
| 2011-08-09 | $63.25 | $88.66 | 4,493,400 | — | — |
| 2011-08-08 | $58.98 | $82.68 | 5,876,500 | — | — |
| 2011-08-05 | $63.18 | $88.56 | 4,215,600 | — | — |
| 2011-08-04 | $64.15 | $89.92 | 3,979,400 | — | — |
| 2011-08-03 | $66.89 | $93.76 | 2,932,600 | — | — |
| 2011-08-02 | $66.50 | $93.22 | 3,928,600 | — | — |
| 2011-08-01 | $66.21 | $92.81 | 1,960,300 | — | — |
| 2011-07-29 | $66.98 | $93.89 | 2,522,500 | — | — |
| 2011-07-28 | $67.13 | $94.10 | 2,796,100 | — | — |
| 2011-07-27 | $68.38 | $95.85 | 5,591,900 | — | — |
| 2011-07-26 | $65.88 | $92.35 | 2,026,900 | — | — |
| 2011-07-25 | $65.49 | $91.80 | 1,348,700 | — | — |
| 2011-07-22 | $65.78 | $92.21 | 1,169,200 | — | — |
| 2011-07-21 | $65.26 | $91.48 | 2,191,300 | — | — |
| 2011-07-20 | $63.73 | $89.34 | 1,171,500 | — | — |
| 2011-07-19 | $63.87 | $89.53 | 1,592,400 | — | — |
| 2011-07-18 | $63.69 | $89.28 | 2,104,600 | — | — |
| 2011-07-15 | $64.57 | $90.51 | 1,373,000 | — | — |
| 2011-07-14 | $64.77 | $90.79 | 1,656,800 | — | — |
| 2011-07-13 | $65.02 | $91.14 | 1,219,200 | — | — |
| 2011-07-12 | $64.82 | $90.86 | 2,006,500 | — | — |
| 2011-07-11 | $64.49 | $90.40 | 1,085,500 | — | — |
| 2011-07-08 | $65.64 | $92.01 | 1,277,500 | — | — |
| 2011-07-07 | $66.16 | $92.74 | 1,023,900 | — | — |
| 2011-07-06 | $65.29 | $91.52 | 1,147,100 | — | — |
| 2011-07-05 | $65.30 | $91.54 | 1,647,000 | — | — |
| 2011-07-01 | $66.26 | $92.88 | 1,856,800 | — | — |
| 2011-06-30 | $65.82 | $92.26 | 1,529,300 | — | — |
| 2011-06-29 | $66.08 | $92.63 | 2,331,500 | — | — |
| 2011-06-28 | $64.71 | $90.71 | 1,737,200 | — | — |
| 2011-06-27 | $64.73 | $90.25 | 1,213,500 | — | — |
| 2011-06-24 | $63.95 | $89.16 | 2,049,300 | — | — |
| 2011-06-23 | $64.48 | $89.90 | 1,519,700 | — | — |
| 2011-06-22 | $64.79 | $90.33 | 1,797,500 | — | — |
| 2011-06-21 | $64.85 | $90.41 | 2,292,800 | — | — |
| 2011-06-20 | $64.49 | $89.91 | 2,048,400 | — | — |
| 2011-06-17 | $64.31 | $89.66 | 2,803,100 | — | — |
| 2011-06-16 | $64.76 | $90.29 | 2,385,100 | — | — |
| 2011-06-15 | $64.25 | $89.58 | 2,679,800 | — | — |
| 2011-06-14 | $65.74 | $91.65 | 2,028,500 | — | — |
| 2011-06-13 | $65.74 | $91.65 | 1,591,200 | — | — |
| 2011-06-10 | $65.99 | $92.00 | 1,919,600 | — | — |
| 2011-06-09 | $66.83 | $93.17 | 1,219,800 | — | — |
| 2011-06-08 | $66.28 | $92.41 | 1,917,500 | — | — |
| 2011-06-07 | $67.31 | $93.84 | 1,385,000 | — | — |
| 2011-06-06 | $67.24 | $93.75 | 1,421,500 | — | — |
| 2011-06-03 | $68.10 | $94.94 | 1,756,600 | — | — |
| 2011-06-02 | $68.35 | $95.29 | 1,181,300 | — | — |
| 2011-06-01 | $67.96 | $94.75 | 2,676,100 | — | — |
| 2011-05-31 | $68.82 | $95.95 | 2,101,900 | — | — |
| 2011-05-27 | $68.58 | $95.61 | 2,432,800 | — | — |
| 2011-05-26 | $67.65 | $94.32 | 1,774,700 | — | — |
| 2011-05-25 | $67.62 | $94.28 | 1,588,000 | — | — |
| 2011-05-24 | $67.78 | $94.50 | 2,101,700 | — | — |
| 2011-05-23 | $67.89 | $94.65 | 1,360,000 | — | — |
| 2011-05-20 | $68.61 | $95.66 | 1,519,100 | — | — |
| 2011-05-19 | $69.20 | $96.48 | 1,808,000 | — | — |
| 2011-05-18 | $69.35 | $96.69 | 1,764,800 | — | — |
| 2011-05-17 | $68.59 | $95.63 | 1,815,100 | — | — |
| 2011-05-16 | $67.63 | $94.29 | 1,163,800 | — | — |
| 2011-05-13 | $67.80 | $94.53 | 1,239,900 | — | — |
| 2011-05-12 | $68.49 | $95.49 | 1,378,300 | — | — |
| 2011-05-11 | $67.91 | $94.68 | 1,749,700 | — | — |
| 2011-05-10 | $68.45 | $95.43 | 1,678,100 | — | — |
| 2011-05-09 | $67.36 | $93.91 | 1,388,000 | — | — |
| 2011-05-06 | $67.24 | $93.75 | 1,599,200 | — | — |
| 2011-05-05 | $66.80 | $93.13 | 2,693,600 | — | — |
| 2011-05-04 | $66.47 | $92.67 | 1,871,400 | — | — |
| 2011-05-03 | $67.51 | $94.12 | 1,621,500 | — | — |
| 2011-05-02 | $66.80 | $93.13 | 1,776,500 | — | — |
| 2011-04-29 | $67.25 | $93.76 | 2,456,400 | — | — |
| 2011-04-28 | $67.28 | $93.80 | 2,441,500 | — | — |
| 2011-04-27 | $66.19 | $92.28 | 2,093,800 | — | — |
| 2011-04-26 | $65.37 | $91.14 | 1,700,000 | — | — |
| 2011-04-25 | $65.45 | $91.25 | 1,458,700 | — | — |
| 2011-04-21 | $65.32 | $91.07 | 2,015,600 | — | — |
| 2011-04-20 | $64.32 | $89.67 | 2,465,600 | — | — |
| 2011-04-19 | $64.48 | $89.90 | 1,885,100 | — | — |
| 2011-04-18 | $64.85 | $90.41 | 2,508,700 | — | — |
| 2011-04-15 | $65.88 | $91.85 | 3,498,400 | — | — |
| 2011-04-14 | $66.20 | $92.30 | 3,527,900 | — | — |
| 2011-04-13 | $66.40 | $92.57 | 2,348,400 | — | — |
| 2011-04-12 | $66.61 | $92.87 | 2,736,300 | — | — |
| 2011-04-11 | $66.62 | $92.88 | 2,039,600 | — | — |
| 2011-04-08 | $65.79 | $91.72 | 1,629,700 | — | — |
| 2011-04-07 | $65.81 | $91.75 | 1,965,800 | — | — |
| 2011-04-06 | $66.48 | $92.69 | 2,078,200 | — | — |
| 2011-04-05 | $66.43 | $92.62 | 3,052,300 | — | — |
| 2011-04-04 | $66.96 | $93.36 | 3,240,700 | — | — |
| 2011-04-01 | $65.84 | $91.79 | 2,312,800 | — | — |
| 2011-03-31 | $64.70 | $90.20 | 4,065,300 | — | — |
| 2011-03-30 | $64.17 | $89.47 | 1,754,400 | — | — |
| 2011-03-29 | $64.01 | $88.78 | 2,000,100 | — | — |
| 2011-03-28 | $63.19 | $87.65 | 1,739,100 | — | — |
| 2011-03-25 | $62.37 | $86.51 | 1,852,600 | — | — |
| 2011-03-24 | $62.14 | $86.19 | 1,569,400 | — | — |
| 2011-03-23 | $61.75 | $85.65 | 1,703,200 | — | — |
| 2011-03-22 | $61.75 | $85.65 | 2,738,600 | — | — |
| 2011-03-21 | $62.09 | $86.12 | 1,939,400 | — | — |
| 2011-03-18 | $60.83 | $84.37 | 2,494,700 | — | — |
| 2011-03-17 | $60.81 | $84.34 | 2,111,600 | — | — |
| 2011-03-16 | $60.29 | $83.62 | 3,550,600 | — | — |
| 2011-03-15 | $60.15 | $83.43 | 1,842,800 | — | — |
| 2011-03-14 | $61.09 | $84.73 | 1,323,700 | — | — |
| 2011-03-11 | $61.39 | $85.15 | 1,789,600 | — | — |
| 2011-03-10 | $61.05 | $84.68 | 1,793,100 | — | — |
| 2011-03-09 | $62.28 | $86.38 | 856,800 | — | — |
| 2011-03-08 | $62.59 | $86.81 | 1,442,000 | — | — |
| 2011-03-07 | $62.11 | $86.15 | 2,044,200 | — | — |
| 2011-03-04 | $62.69 | $86.95 | 2,488,400 | — | — |
| 2011-03-03 | $62.74 | $87.02 | 3,077,700 | — | — |
| 2011-03-02 | $61.53 | $85.34 | 2,145,300 | — | — |
| 2011-03-01 | $62.58 | $86.80 | 2,804,200 | — | — |
| 2011-02-28 | $63.25 | $87.73 | 1,974,100 | — | — |
| 2011-02-25 | $63.28 | $87.77 | 1,736,200 | — | — |
| 2011-02-24 | $62.64 | $86.88 | 3,913,600 | — | — |
| 2011-02-23 | $64.29 | $89.17 | 3,786,900 | — | — |
| 2011-02-22 | $64.84 | $89.93 | 4,117,300 | — | — |
| 2011-02-18 | $65.74 | $91.18 | 3,593,200 | — | — |
| 2011-02-17 | $63.34 | $87.85 | 1,362,100 | — | — |
| 2011-02-16 | $62.88 | $87.22 | 1,160,000 | — | — |
| 2011-02-15 | $62.38 | $86.52 | 1,580,500 | — | — |
| 2011-02-14 | $62.50 | $86.69 | 2,090,200 | — | — |
| 2011-02-11 | $63.44 | $87.99 | 1,424,100 | — | — |
| 2011-02-10 | $63.75 | $88.42 | 1,110,100 | — | — |
| 2011-02-09 | $64.08 | $88.88 | 1,735,400 | — | — |
| 2011-02-08 | $64.27 | $89.14 | 1,935,500 | — | — |
| 2011-02-07 | $62.83 | $87.15 | 1,677,500 | — | — |
| 2011-02-04 | $63.06 | $87.46 | 1,329,000 | — | — |
| 2011-02-03 | $63.29 | $87.78 | 2,247,500 | — | — |
| 2011-02-02 | $62.50 | $86.69 | 1,983,400 | — | — |
| 2011-02-01 | $62.16 | $86.22 | 1,954,000 | — | — |
| 2011-01-31 | $61.59 | $85.43 | 1,688,100 | — | — |
| 2011-01-28 | $61.17 | $84.84 | 2,101,000 | — | — |
| 2011-01-27 | $63.19 | $87.65 | 1,611,600 | — | — |
| 2011-01-26 | $62.45 | $86.62 | 1,299,400 | — | — |
| 2011-01-25 | $62.13 | $86.17 | 2,778,600 | — | — |
| 2011-01-24 | $60.70 | $84.19 | 1,899,100 | — | — |
| 2011-01-21 | $60.51 | $83.93 | 2,027,900 | — | — |
| 2011-01-20 | $60.71 | $84.21 | 1,448,800 | — | — |
| 2011-01-19 | $60.57 | $84.01 | 1,409,900 | — | — |
| 2011-01-18 | $60.66 | $84.14 | 2,006,900 | — | — |
| 2011-01-14 | $60.79 | $84.32 | 1,972,800 | — | — |
| 2011-01-13 | $60.87 | $84.43 | 1,152,100 | — | — |
| 2011-01-12 | $60.85 | $84.40 | 1,563,400 | — | — |
| 2011-01-11 | $60.74 | $84.25 | 1,400,900 | — | — |
| 2011-01-10 | $60.46 | $83.86 | 1,561,700 | — | — |
| 2011-01-07 | $61.26 | $84.97 | 1,424,500 | — | — |
| 2011-01-06 | $61.72 | $85.61 | 1,434,700 | — | — |
| 2011-01-05 | $61.99 | $85.98 | 1,870,800 | — | — |
| 2011-01-04 | $62.20 | $86.27 | 1,598,700 | — | — |
| 2011-01-03 | $62.24 | $86.33 | 1,818,000 | — | — |