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
- 1973-05-03 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 | $51.21 | $118.59 | 90,000 | — | — |
| 2011-12-29 | $51.91 | $120.21 | 78,500 | — | — |
| 2011-12-28 | $51.24 | $118.66 | 123,000 | — | — |
| 2011-12-27 | $52.49 | $121.55 | 118,900 | — | — |
| 2011-12-23 | $52.04 | $120.51 | 86,100 | — | — |
| 2011-12-22 | $52.30 | $121.11 | 151,700 | — | — |
| 2011-12-21 | $51.32 | $118.84 | 145,200 | — | — |
| 2011-12-20 | $50.79 | $117.62 | 159,600 | — | — |
| 2011-12-19 | $49.39 | $114.37 | 130,200 | — | — |
| 2011-12-16 | $50.05 | $115.90 | 408,800 | — | — |
| 2011-12-15 | $50.05 | $115.90 | 242,000 | — | — |
| 2011-12-14 | $49.43 | $114.47 | 332,100 | — | — |
| 2011-12-13 | $48.24 | $111.71 | 169,500 | — | — |
| 2011-12-12 | $49.96 | $115.69 | 158,300 | — | — |
| 2011-12-09 | $50.20 | $116.25 | 183,700 | — | — |
| 2011-12-08 | $49.55 | $114.74 | 217,200 | — | — |
| 2011-12-07 | $51.13 | $118.40 | 352,600 | — | — |
| 2011-12-06 | $50.52 | $116.99 | 379,100 | — | — |
| 2011-12-05 | $53.36 | $123.57 | 181,400 | — | — |
| 2011-12-02 | $53.29 | $123.41 | 193,200 | — | — |
| 2011-12-01 | $54.36 | $125.88 | 271,400 | — | — |
| 2011-11-30 | $53.66 | $124.26 | 384,500 | — | — |
| 2011-11-29 | $51.39 | $119.01 | 170,200 | — | — |
| 2011-11-28 | $51.33 | $118.87 | 208,100 | — | — |
| 2011-11-25 | $49.83 | $115.39 | 145,300 | — | — |
| 2011-11-23 | $50.00 | $115.79 | 305,400 | — | — |
| 2011-11-22 | $49.82 | $115.37 | 181,600 | — | — |
| 2011-11-21 | $49.95 | $115.67 | 464,200 | — | — |
| 2011-11-18 | $49.77 | $115.25 | 438,200 | — | — |
| 2011-11-17 | $50.00 | $115.79 | 964,700 | — | — |
| 2011-11-16 | $50.65 | $117.29 | 2,908,400 | — | — |
| 2011-11-15 | $57.52 | $133.20 | 185,800 | — | — |
| 2011-11-14 | $57.29 | $132.30 | 189,000 | — | — |
| 2011-11-11 | $58.06 | $134.08 | 94,300 | — | — |
| 2011-11-10 | $56.99 | $131.60 | 215,100 | — | — |
| 2011-11-09 | $57.26 | $132.23 | 131,600 | — | — |
| 2011-11-08 | $59.13 | $136.55 | 209,000 | — | — |
| 2011-11-07 | $59.10 | $136.48 | 365,100 | — | — |
| 2011-11-04 | $57.41 | $132.57 | 122,700 | — | — |
| 2011-11-03 | $58.20 | $134.40 | 200,800 | — | — |
| 2011-11-02 | $57.97 | $133.87 | 182,700 | — | — |
| 2011-11-01 | $56.99 | $131.60 | 192,700 | — | — |
| 2011-10-31 | $59.36 | $137.08 | 145,200 | — | — |
| 2011-10-28 | $60.68 | $140.13 | 176,500 | — | — |
| 2011-10-27 | $59.95 | $138.44 | 360,700 | — | — |
| 2011-10-26 | $57.70 | $133.24 | 633,100 | — | — |
| 2011-10-25 | $53.31 | $123.11 | 218,000 | — | — |
| 2011-10-24 | $54.01 | $124.72 | 331,000 | — | — |
| 2011-10-21 | $52.31 | $120.80 | 414,400 | — | — |
| 2011-10-20 | $51.30 | $118.47 | 227,700 | — | — |
| 2011-10-19 | $51.75 | $119.50 | 280,000 | — | — |
| 2011-10-18 | $53.30 | $123.08 | 292,800 | — | — |
| 2011-10-17 | $52.71 | $121.72 | 195,800 | — | — |
| 2011-10-14 | $53.54 | $123.64 | 231,500 | — | — |
| 2011-10-13 | $53.19 | $122.83 | 211,800 | — | — |
| 2011-10-12 | $53.79 | $124.22 | 207,400 | — | — |
| 2011-10-11 | $53.28 | $123.04 | 184,300 | — | — |
| 2011-10-10 | $52.94 | $122.25 | 316,900 | — | — |
| 2011-10-07 | $51.92 | $119.90 | 498,900 | — | — |
| 2011-10-06 | $54.00 | $124.70 | 393,200 | — | — |
| 2011-10-05 | $55.57 | $128.33 | 226,500 | — | — |
| 2011-10-04 | $55.06 | $127.15 | 329,400 | — | — |
| 2011-10-03 | $52.13 | $120.38 | 249,400 | — | — |
| 2011-09-30 | $54.96 | $126.92 | 172,900 | — | — |
| 2011-09-29 | $55.17 | $127.40 | 176,700 | — | — |
| 2011-09-28 | $53.42 | $123.36 | 178,100 | — | — |
| 2011-09-27 | $55.02 | $127.06 | 265,200 | — | — |
| 2011-09-26 | $52.38 | $120.96 | 194,900 | — | — |
| 2011-09-23 | $51.97 | $120.01 | 220,100 | — | — |
| 2011-09-22 | $50.64 | $116.94 | 437,400 | — | — |
| 2011-09-21 | $52.71 | $121.72 | 391,600 | — | — |
| 2011-09-20 | $56.02 | $129.36 | 208,900 | — | — |
| 2011-09-19 | $57.12 | $131.91 | 123,800 | — | — |
| 2011-09-16 | $57.63 | $133.08 | 97,000 | — | — |
| 2011-09-15 | $57.72 | $133.29 | 118,000 | — | — |
| 2011-09-14 | $57.97 | $133.87 | 145,300 | — | — |
| 2011-09-13 | $57.23 | $132.16 | 183,300 | — | — |
| 2011-09-12 | $56.10 | $129.55 | 123,100 | — | — |
| 2011-09-09 | $55.15 | $127.36 | 250,900 | — | — |
| 2011-09-08 | $56.92 | $131.44 | 274,200 | — | — |
| 2011-09-07 | $58.03 | $134.01 | 179,100 | — | — |
| 2011-09-06 | $55.60 | $128.40 | 191,900 | — | — |
| 2011-09-02 | $55.34 | $127.79 | 196,200 | — | — |
| 2011-09-01 | $57.16 | $132.00 | 196,300 | — | — |
| 2011-08-31 | $58.05 | $134.05 | 132,100 | — | — |
| 2011-08-30 | $58.32 | $134.68 | 197,200 | — | — |
| 2011-08-29 | $58.92 | $136.06 | 125,700 | — | — |
| 2011-08-26 | $56.64 | $130.80 | 109,600 | — | — |
| 2011-08-25 | $55.46 | $128.07 | 109,300 | — | — |
| 2011-08-24 | $57.03 | $131.70 | 157,500 | — | — |
| 2011-08-23 | $57.06 | $131.77 | 266,900 | — | — |
| 2011-08-22 | $54.97 | $126.94 | 266,300 | — | — |
| 2011-08-19 | $53.68 | $123.96 | 177,000 | — | — |
| 2011-08-18 | $54.15 | $125.05 | 269,300 | — | — |
| 2011-08-17 | $56.19 | $129.76 | 177,300 | — | — |
| 2011-08-16 | $56.06 | $129.46 | 225,200 | — | — |
| 2011-08-15 | $56.69 | $130.54 | 239,200 | — | — |
| 2011-08-12 | $55.92 | $128.77 | 245,800 | — | — |
| 2011-08-11 | $55.68 | $128.22 | 250,100 | — | — |
| 2011-08-10 | $52.16 | $120.11 | 309,600 | — | — |
| 2011-08-09 | $54.47 | $125.43 | 428,500 | — | — |
| 2011-08-08 | $52.30 | $120.43 | 442,700 | — | — |
| 2011-08-05 | $54.96 | $126.56 | 356,200 | — | — |
| 2011-08-04 | $55.54 | $127.89 | 218,400 | — | — |
| 2011-08-03 | $57.51 | $132.43 | 143,400 | — | — |
| 2011-08-02 | $56.96 | $131.16 | 133,100 | — | — |
| 2011-08-01 | $57.92 | $133.38 | 284,300 | — | — |
| 2011-07-29 | $60.81 | $140.03 | 200,800 | — | — |
| 2011-07-28 | $59.71 | $137.50 | 209,100 | — | — |
| 2011-07-27 | $60.02 | $138.21 | 438,200 | — | — |
| 2011-07-26 | $64.01 | $147.40 | 107,700 | — | — |
| 2011-07-25 | $64.09 | $147.58 | 125,700 | — | — |
| 2011-07-22 | $65.31 | $150.39 | 107,100 | — | — |
| 2011-07-21 | $66.37 | $152.83 | 44,200 | — | — |
| 2011-07-20 | $65.40 | $150.60 | 51,500 | — | — |
| 2011-07-19 | $65.78 | $151.47 | 109,200 | — | — |
| 2011-07-18 | $64.58 | $148.71 | 55,200 | — | — |
| 2011-07-15 | $65.28 | $150.32 | 96,600 | — | — |
| 2011-07-14 | $64.98 | $149.63 | 77,400 | — | — |
| 2011-07-13 | $66.10 | $152.21 | 78,700 | — | — |
| 2011-07-12 | $66.25 | $152.56 | 50,000 | — | — |
| 2011-07-11 | $66.15 | $152.33 | 67,600 | — | — |
| 2011-07-08 | $66.97 | $154.21 | 56,900 | — | — |
| 2011-07-07 | $67.08 | $154.47 | 69,700 | — | — |
| 2011-07-06 | $66.31 | $152.70 | 147,900 | — | — |
| 2011-07-05 | $65.90 | $151.75 | 85,600 | — | — |
| 2011-07-01 | $66.40 | $152.90 | 88,300 | — | — |
| 2011-06-30 | $65.52 | $150.88 | 111,600 | — | — |
| 2011-06-29 | $64.84 | $149.31 | 98,000 | — | — |
| 2011-06-28 | $65.25 | $150.25 | 80,700 | — | — |
| 2011-06-27 | $64.94 | $149.54 | 91,400 | — | — |
| 2011-06-24 | $63.94 | $147.24 | 112,900 | — | — |
| 2011-06-23 | $64.70 | $148.99 | 78,000 | — | — |
| 2011-06-22 | $65.24 | $150.23 | 55,700 | — | — |
| 2011-06-21 | $66.05 | $152.10 | 97,600 | — | — |
| 2011-06-20 | $65.89 | $151.73 | 90,900 | — | — |
| 2011-06-17 | $64.85 | $149.33 | 165,900 | — | — |
| 2011-06-16 | $64.89 | $149.43 | 95,700 | — | — |
| 2011-06-15 | $64.66 | $148.90 | 164,200 | — | — |
| 2011-06-14 | $65.43 | $150.67 | 76,100 | — | — |
| 2011-06-13 | $64.41 | $148.32 | 62,900 | — | — |
| 2011-06-10 | $64.40 | $148.30 | 118,900 | — | — |
| 2011-06-09 | $65.86 | $151.66 | 92,800 | — | — |
| 2011-06-08 | $65.78 | $151.47 | 122,100 | — | — |
| 2011-06-07 | $65.96 | $151.89 | 55,400 | — | — |
| 2011-06-06 | $65.97 | $151.91 | 119,600 | — | — |
| 2011-06-03 | $66.21 | $152.46 | 107,000 | — | — |
| 2011-06-02 | $66.76 | $153.73 | 57,900 | — | — |
| 2011-06-01 | $66.90 | $154.05 | 132,200 | — | — |
| 2011-05-31 | $67.57 | $155.60 | 203,300 | — | — |
| 2011-05-27 | $66.81 | $153.85 | 37,600 | — | — |
| 2011-05-26 | $66.82 | $153.87 | 47,900 | — | — |
| 2011-05-25 | $66.42 | $152.95 | 79,400 | — | — |
| 2011-05-24 | $65.97 | $151.91 | 91,600 | — | — |
| 2011-05-23 | $66.74 | $153.36 | 121,500 | — | — |
| 2011-05-20 | $68.13 | $156.56 | 67,400 | — | — |
| 2011-05-19 | $68.81 | $158.12 | 67,600 | — | — |
| 2011-05-18 | $69.31 | $159.27 | 49,200 | — | — |
| 2011-05-17 | $68.53 | $157.48 | 56,000 | — | — |
| 2011-05-16 | $68.86 | $158.23 | 87,000 | — | — |
| 2011-05-13 | $70.27 | $161.47 | 47,400 | — | — |
| 2011-05-12 | $71.28 | $163.80 | 67,000 | — | — |
| 2011-05-11 | $70.48 | $161.96 | 105,200 | — | — |
| 2011-05-10 | $72.02 | $165.50 | 73,200 | — | — |
| 2011-05-09 | $71.53 | $164.37 | 76,000 | — | — |
| 2011-05-06 | $71.23 | $163.68 | 150,900 | — | — |
| 2011-05-05 | $70.80 | $162.69 | 172,300 | — | — |
| 2011-05-04 | $69.84 | $160.49 | 158,000 | — | — |
| 2011-05-03 | $69.64 | $160.03 | 134,000 | — | — |
| 2011-05-02 | $68.79 | $158.07 | 105,000 | — | — |
| 2011-04-29 | $69.63 | $160.00 | 183,000 | — | — |
| 2011-04-28 | $70.61 | $162.26 | 81,800 | — | — |
| 2011-04-27 | $70.41 | $161.80 | 130,800 | — | — |
| 2011-04-26 | $69.50 | $159.71 | 309,300 | — | — |
| 2011-04-25 | $66.87 | $153.66 | 88,100 | — | — |
| 2011-04-21 | $67.48 | $155.06 | 59,300 | — | — |
| 2011-04-20 | $67.36 | $154.79 | 52,400 | — | — |
| 2011-04-19 | $66.35 | $152.47 | 70,200 | — | — |
| 2011-04-18 | $66.53 | $152.88 | 60,000 | — | — |
| 2011-04-15 | $67.38 | $154.83 | 88,100 | — | — |
| 2011-04-14 | $66.40 | $152.58 | 78,500 | — | — |
| 2011-04-13 | $66.50 | $152.81 | 65,500 | — | — |
| 2011-04-12 | $66.92 | $153.78 | 81,500 | — | — |
| 2011-04-11 | $67.78 | $155.75 | 88,100 | — | — |
| 2011-04-08 | $67.55 | $155.22 | 91,100 | — | — |
| 2011-04-07 | $68.50 | $157.41 | 78,900 | — | — |
| 2011-04-06 | $68.54 | $157.50 | 59,700 | — | — |
| 2011-04-05 | $68.50 | $157.41 | 151,300 | — | — |
| 2011-04-04 | $68.31 | $156.97 | 133,600 | — | — |
| 2011-04-01 | $67.18 | $154.37 | 111,800 | — | — |
| 2011-03-31 | $66.61 | $153.06 | 224,000 | — | — |
| 2011-03-30 | $66.01 | $151.69 | 55,400 | — | — |
| 2011-03-29 | $65.18 | $149.78 | 57,100 | — | — |
| 2011-03-28 | $65.12 | $149.64 | 57,400 | — | — |
| 2011-03-25 | $64.96 | $149.27 | 72,400 | — | — |
| 2011-03-24 | $64.54 | $148.31 | 91,700 | — | — |
| 2011-03-23 | $64.54 | $148.31 | 98,900 | — | — |
| 2011-03-22 | $65.13 | $149.66 | 113,400 | — | — |
| 2011-03-21 | $65.50 | $150.51 | 130,400 | — | — |
| 2011-03-18 | $65.02 | $149.41 | 247,100 | — | — |
| 2011-03-17 | $64.07 | $147.23 | 88,400 | — | — |
| 2011-03-16 | $63.72 | $146.42 | 127,800 | — | — |
| 2011-03-15 | $64.10 | $147.30 | 117,100 | — | — |
| 2011-03-14 | $64.47 | $148.15 | 81,400 | — | — |
| 2011-03-11 | $64.95 | $149.25 | 75,100 | — | — |
| 2011-03-10 | $65.01 | $149.39 | 113,200 | — | — |
| 2011-03-09 | $66.46 | $152.72 | 277,400 | — | — |
| 2011-03-08 | $66.71 | $153.29 | 146,700 | — | — |
| 2011-03-07 | $65.32 | $150.10 | 148,800 | — | — |
| 2011-03-04 | $66.32 | $152.40 | 153,900 | — | — |
| 2011-03-03 | $65.90 | $151.43 | 140,300 | — | — |
| 2011-03-02 | $64.41 | $148.01 | 88,000 | — | — |
| 2011-03-01 | $64.19 | $147.50 | 114,200 | — | — |
| 2011-02-28 | $65.44 | $150.38 | 98,500 | — | — |
| 2011-02-25 | $65.22 | $149.87 | 87,000 | — | — |
| 2011-02-24 | $64.39 | $147.96 | 106,700 | — | — |
| 2011-02-23 | $64.59 | $148.10 | 214,800 | — | — |
| 2011-02-22 | $65.00 | $149.04 | 248,200 | — | — |
| 2011-02-18 | $65.32 | $149.77 | 145,600 | — | — |
| 2011-02-17 | $64.81 | $148.61 | 276,500 | — | — |
| 2011-02-16 | $64.40 | $147.67 | 378,000 | — | — |
| 2011-02-15 | $63.44 | $145.46 | 188,900 | — | — |
| 2011-02-14 | $63.35 | $145.26 | 112,700 | — | — |
| 2011-02-11 | $62.68 | $143.72 | 133,800 | — | — |
| 2011-02-10 | $62.53 | $143.38 | 113,800 | — | — |
| 2011-02-09 | $62.30 | $142.85 | 87,300 | — | — |
| 2011-02-08 | $62.54 | $143.40 | 99,300 | — | — |
| 2011-02-07 | $62.30 | $142.85 | 61,200 | — | — |
| 2011-02-04 | $62.03 | $142.23 | 52,400 | — | — |
| 2011-02-03 | $62.41 | $143.10 | 56,000 | — | — |
| 2011-02-02 | $62.45 | $143.19 | 49,300 | — | — |
| 2011-02-01 | $62.43 | $143.15 | 87,900 | — | — |
| 2011-01-31 | $62.23 | $142.69 | 58,200 | — | — |
| 2011-01-28 | $62.65 | $143.65 | 129,900 | — | — |
| 2011-01-27 | $64.31 | $147.46 | 117,800 | — | — |
| 2011-01-26 | $64.83 | $148.65 | 172,300 | — | — |
| 2011-01-25 | $63.82 | $146.34 | 97,300 | — | — |
| 2011-01-24 | $62.82 | $144.04 | 170,800 | — | — |
| 2011-01-21 | $61.96 | $142.07 | 162,000 | — | — |
| 2011-01-20 | $62.30 | $142.85 | 121,600 | — | — |
| 2011-01-19 | $62.58 | $143.49 | 169,100 | — | — |
| 2011-01-18 | $63.38 | $145.33 | 75,500 | — | — |
| 2011-01-14 | $63.33 | $145.21 | 99,500 | — | — |
| 2011-01-13 | $63.29 | $145.12 | 66,700 | — | — |
| 2011-01-12 | $63.48 | $145.56 | 77,800 | — | — |
| 2011-01-11 | $63.30 | $145.14 | 214,200 | — | — |
| 2011-01-10 | $63.28 | $145.10 | 117,600 | — | — |
| 2011-01-07 | $63.16 | $144.82 | 107,200 | — | — |
| 2011-01-06 | $63.43 | $145.44 | 110,200 | — | — |
| 2011-01-05 | $63.43 | $145.44 | 165,500 | — | — |
| 2011-01-04 | $63.15 | $144.80 | 143,500 | — | — |
| 2011-01-03 | $64.08 | $146.93 | 228,000 | — | — |