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
- 1997-10-16 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 | $69.78 | $83.49 | 407,200 | — | — |
| 2011-12-29 | $70.08 | $83.85 | 501,100 | — | — |
| 2011-12-28 | $69.55 | $83.21 | 614,100 | — | — |
| 2011-12-27 | $70.73 | $84.63 | 466,200 | — | — |
| 2011-12-23 | $70.02 | $83.78 | 492,200 | — | — |
| 2011-12-22 | $69.36 | $82.99 | 877,200 | — | — |
| 2011-12-21 | $68.49 | $81.95 | 686,000 | — | — |
| 2011-12-20 | $68.23 | $81.63 | 909,500 | — | — |
| 2011-12-19 | $65.44 | $78.30 | 623,100 | — | — |
| 2011-12-16 | $66.59 | $79.67 | 1,260,600 | — | — |
| 2011-12-15 | $66.69 | $79.40 | 570,500 | — | — |
| 2011-12-14 | $66.31 | $78.94 | 732,400 | — | — |
| 2011-12-13 | $66.70 | $79.41 | 733,600 | — | — |
| 2011-12-12 | $67.66 | $80.55 | 632,600 | — | — |
| 2011-12-09 | $68.44 | $81.48 | 626,600 | — | — |
| 2011-12-08 | $67.25 | $80.06 | 776,400 | — | — |
| 2011-12-07 | $68.81 | $81.92 | 906,900 | — | — |
| 2011-12-06 | $68.54 | $81.60 | 1,352,200 | — | — |
| 2011-12-05 | $69.50 | $82.74 | 1,032,300 | — | — |
| 2011-12-02 | $67.98 | $80.93 | 685,900 | — | — |
| 2011-12-01 | $67.65 | $80.54 | 822,900 | — | — |
| 2011-11-30 | $68.51 | $81.56 | 1,757,800 | — | — |
| 2011-11-29 | $65.60 | $78.10 | 888,400 | — | — |
| 2011-11-28 | $65.87 | $78.42 | 900,000 | — | — |
| 2011-11-25 | $63.63 | $75.75 | 600,000 | — | — |
| 2011-11-23 | $63.74 | $75.89 | 1,001,400 | — | — |
| 2011-11-22 | $64.73 | $77.06 | 1,175,800 | — | — |
| 2011-11-21 | $65.67 | $78.18 | 1,204,800 | — | — |
| 2011-11-18 | $66.01 | $78.59 | 1,258,500 | — | — |
| 2011-11-17 | $65.65 | $78.16 | 1,494,000 | — | — |
| 2011-11-16 | $66.93 | $79.68 | 821,600 | — | — |
| 2011-11-15 | $68.57 | $81.64 | 526,600 | — | — |
| 2011-11-14 | $68.27 | $81.28 | 426,000 | — | — |
| 2011-11-11 | $68.76 | $81.86 | 865,900 | — | — |
| 2011-11-10 | $67.69 | $80.59 | 1,095,300 | — | — |
| 2011-11-09 | $67.16 | $79.96 | 1,401,800 | — | — |
| 2011-11-08 | $70.52 | $83.96 | 911,400 | — | — |
| 2011-11-07 | $68.85 | $81.97 | 1,251,600 | — | — |
| 2011-11-04 | $68.72 | $81.81 | 1,117,000 | — | — |
| 2011-11-03 | $68.95 | $82.09 | 1,199,200 | — | — |
| 2011-11-02 | $68.17 | $81.16 | 1,118,100 | — | — |
| 2011-11-01 | $66.98 | $79.74 | 1,502,500 | — | — |
| 2011-10-31 | $69.43 | $82.66 | 1,239,100 | — | — |
| 2011-10-28 | $70.40 | $83.81 | 1,348,700 | — | — |
| 2011-10-27 | $70.26 | $83.65 | 1,980,400 | — | — |
| 2011-10-26 | $68.75 | $81.85 | 4,486,500 | — | — |
| 2011-10-25 | $74.88 | $89.15 | 1,375,600 | — | — |
| 2011-10-24 | $76.35 | $90.90 | 1,064,300 | — | — |
| 2011-10-21 | $75.00 | $89.29 | 912,800 | — | — |
| 2011-10-20 | $73.64 | $87.67 | 1,014,800 | — | — |
| 2011-10-19 | $73.44 | $87.43 | 1,053,900 | — | — |
| 2011-10-18 | $73.95 | $88.04 | 697,800 | — | — |
| 2011-10-17 | $72.31 | $86.09 | 647,100 | — | — |
| 2011-10-14 | $73.50 | $87.50 | 658,800 | — | — |
| 2011-10-13 | $71.97 | $85.68 | 837,000 | — | — |
| 2011-10-12 | $72.43 | $86.23 | 1,387,900 | — | — |
| 2011-10-11 | $73.35 | $87.33 | 677,500 | — | — |
| 2011-10-10 | $73.08 | $87.00 | 821,900 | — | — |
| 2011-10-07 | $70.87 | $84.37 | 1,253,200 | — | — |
| 2011-10-06 | $71.53 | $85.16 | 1,122,600 | — | — |
| 2011-10-05 | $70.59 | $84.04 | 1,430,600 | — | — |
| 2011-10-04 | $67.89 | $80.83 | 1,448,400 | — | — |
| 2011-10-03 | $66.27 | $78.90 | 1,709,100 | — | — |
| 2011-09-30 | $68.47 | $81.52 | 2,187,600 | — | — |
| 2011-09-29 | $68.37 | $81.40 | 802,700 | — | — |
| 2011-09-28 | $67.53 | $80.40 | 692,000 | — | — |
| 2011-09-27 | $69.06 | $82.22 | 1,025,700 | — | — |
| 2011-09-26 | $68.15 | $81.14 | 1,131,200 | — | — |
| 2011-09-23 | $66.02 | $78.60 | 1,306,100 | — | — |
| 2011-09-22 | $65.19 | $77.61 | 1,924,000 | — | — |
| 2011-09-21 | $66.46 | $79.12 | 1,118,200 | — | — |
| 2011-09-20 | $69.14 | $82.31 | 1,133,800 | — | — |
| 2011-09-19 | $70.04 | $83.39 | 872,500 | — | — |
| 2011-09-16 | $70.32 | $83.72 | 1,727,600 | — | — |
| 2011-09-15 | $69.98 | $83.31 | 1,076,100 | — | — |
| 2011-09-14 | $69.09 | $82.25 | 1,293,600 | — | — |
| 2011-09-13 | $67.93 | $80.87 | 1,215,600 | — | — |
| 2011-09-12 | $66.75 | $79.47 | 1,330,600 | — | — |
| 2011-09-09 | $66.55 | $79.23 | 1,437,900 | — | — |
| 2011-09-08 | $67.09 | $79.87 | 1,139,500 | — | — |
| 2011-09-07 | $68.00 | $80.96 | 960,200 | — | — |
| 2011-09-06 | $65.40 | $77.86 | 2,083,400 | — | — |
| 2011-09-02 | $66.99 | $79.75 | 1,256,800 | — | — |
| 2011-09-01 | $69.35 | $82.56 | 1,226,800 | — | — |
| 2011-08-31 | $70.50 | $83.93 | 1,006,600 | — | — |
| 2011-08-30 | $71.28 | $84.52 | 1,343,700 | — | — |
| 2011-08-29 | $70.47 | $83.56 | 1,291,600 | — | — |
| 2011-08-26 | $67.99 | $80.62 | 1,391,400 | — | — |
| 2011-08-25 | $66.31 | $78.62 | 1,353,800 | — | — |
| 2011-08-24 | $67.47 | $80.00 | 974,000 | — | — |
| 2011-08-23 | $66.51 | $78.86 | 1,236,200 | — | — |
| 2011-08-22 | $64.53 | $76.51 | 1,022,300 | — | — |
| 2011-08-19 | $63.67 | $75.49 | 1,687,000 | — | — |
| 2011-08-18 | $64.24 | $76.17 | 1,891,900 | — | — |
| 2011-08-17 | $67.20 | $79.68 | 1,051,200 | — | — |
| 2011-08-16 | $67.48 | $80.01 | 1,203,300 | — | — |
| 2011-08-15 | $68.49 | $81.21 | 1,013,300 | — | — |
| 2011-08-12 | $68.40 | $81.10 | 2,155,900 | — | — |
| 2011-08-11 | $66.08 | $78.35 | 1,779,400 | — | — |
| 2011-08-10 | $62.95 | $74.64 | 4,139,900 | — | — |
| 2011-08-09 | $65.00 | $77.07 | 6,686,900 | — | — |
| 2011-08-08 | $64.26 | $76.19 | 2,735,800 | — | — |
| 2011-08-05 | $68.13 | $80.78 | 2,282,300 | — | — |
| 2011-08-04 | $68.34 | $81.03 | 1,642,000 | — | — |
| 2011-08-03 | $71.51 | $84.79 | 1,461,200 | — | — |
| 2011-08-02 | $70.41 | $83.48 | 1,673,100 | — | — |
| 2011-08-01 | $71.69 | $85.00 | 1,096,900 | — | — |
| 2011-07-29 | $72.31 | $85.74 | 1,239,600 | — | — |
| 2011-07-28 | $72.71 | $86.21 | 2,292,600 | — | — |
| 2011-07-27 | $73.88 | $87.60 | 3,916,300 | — | — |
| 2011-07-26 | $80.25 | $95.15 | 1,170,200 | — | — |
| 2011-07-25 | $81.21 | $96.29 | 1,004,900 | — | — |
| 2011-07-22 | $80.43 | $95.37 | 870,300 | — | — |
| 2011-07-21 | $79.79 | $94.61 | 789,500 | — | — |
| 2011-07-20 | $78.69 | $93.30 | 599,600 | — | — |
| 2011-07-19 | $79.30 | $94.03 | 599,200 | — | — |
| 2011-07-18 | $78.07 | $92.57 | 866,400 | — | — |
| 2011-07-15 | $78.56 | $93.15 | 997,600 | — | — |
| 2011-07-14 | $78.92 | $93.58 | 692,500 | — | — |
| 2011-07-13 | $79.60 | $94.38 | 626,800 | — | — |
| 2011-07-12 | $79.51 | $94.27 | 791,000 | — | — |
| 2011-07-11 | $80.45 | $95.39 | 939,200 | — | — |
| 2011-07-08 | $81.48 | $96.61 | 827,200 | — | — |
| 2011-07-07 | $82.10 | $97.35 | 844,700 | — | — |
| 2011-07-06 | $81.16 | $96.23 | 864,500 | — | — |
| 2011-07-05 | $80.47 | $95.41 | 833,000 | — | — |
| 2011-07-01 | $80.62 | $95.59 | 978,600 | — | — |
| 2011-06-30 | $78.84 | $93.48 | 806,600 | — | — |
| 2011-06-29 | $78.09 | $92.59 | 656,500 | — | — |
| 2011-06-28 | $77.98 | $92.46 | 522,100 | — | — |
| 2011-06-27 | $76.95 | $91.24 | 793,800 | — | — |
| 2011-06-24 | $76.09 | $90.22 | 989,300 | — | — |
| 2011-06-23 | $77.41 | $91.78 | 969,000 | — | — |
| 2011-06-22 | $77.60 | $92.01 | 676,900 | — | — |
| 2011-06-21 | $77.96 | $92.44 | 612,000 | — | — |
| 2011-06-20 | $77.30 | $91.65 | 544,200 | — | — |
| 2011-06-17 | $76.88 | $91.16 | 1,562,300 | — | — |
| 2011-06-16 | $76.23 | $90.39 | 987,500 | — | — |
| 2011-06-15 | $76.44 | $90.63 | 951,600 | — | — |
| 2011-06-14 | $77.38 | $91.75 | 893,200 | — | — |
| 2011-06-13 | $76.11 | $90.24 | 769,800 | — | — |
| 2011-06-10 | $75.83 | $89.91 | 640,000 | — | — |
| 2011-06-09 | $76.42 | $90.61 | 602,900 | — | — |
| 2011-06-08 | $76.30 | $90.47 | 529,600 | — | — |
| 2011-06-07 | $76.83 | $91.10 | 657,000 | — | — |
| 2011-06-06 | $76.97 | $91.26 | 645,600 | — | — |
| 2011-06-03 | $77.76 | $92.20 | 748,000 | — | — |
| 2011-06-02 | $78.86 | $93.50 | 753,400 | — | — |
| 2011-06-01 | $78.22 | $92.75 | 837,600 | — | — |
| 2011-05-31 | $80.22 | $94.77 | 934,100 | — | — |
| 2011-05-27 | $79.92 | $94.42 | 591,700 | — | — |
| 2011-05-26 | $79.99 | $94.50 | 1,018,000 | — | — |
| 2011-05-25 | $79.62 | $94.06 | 1,005,200 | — | — |
| 2011-05-24 | $79.57 | $94.00 | 878,900 | — | — |
| 2011-05-23 | $79.98 | $94.49 | 802,600 | — | — |
| 2011-05-20 | $80.57 | $95.19 | 773,300 | — | — |
| 2011-05-19 | $80.80 | $95.46 | 893,000 | — | — |
| 2011-05-18 | $80.24 | $94.80 | 818,700 | — | — |
| 2011-05-17 | $79.22 | $93.59 | 1,024,100 | — | — |
| 2011-05-16 | $79.80 | $94.28 | 958,300 | — | — |
| 2011-05-13 | $79.77 | $94.24 | 807,600 | — | — |
| 2011-05-12 | $80.68 | $95.32 | 881,000 | — | — |
| 2011-05-11 | $80.43 | $95.02 | 1,003,200 | — | — |
| 2011-05-10 | $80.95 | $95.64 | 754,000 | — | — |
| 2011-05-09 | $80.31 | $94.88 | 931,500 | — | — |
| 2011-05-06 | $79.53 | $93.96 | 817,400 | — | — |
| 2011-05-05 | $79.26 | $93.64 | 1,091,800 | — | — |
| 2011-05-04 | $78.85 | $93.15 | 1,152,100 | — | — |
| 2011-05-03 | $79.39 | $93.79 | 1,000,000 | — | — |
| 2011-05-02 | $80.15 | $94.69 | 941,400 | — | — |
| 2011-04-29 | $80.18 | $94.73 | 1,741,700 | — | — |
| 2011-04-28 | $80.95 | $95.64 | 1,300,000 | — | — |
| 2011-04-27 | $80.09 | $94.62 | 1,643,700 | — | — |
| 2011-04-26 | $79.24 | $93.62 | 1,391,100 | — | — |
| 2011-04-25 | $78.51 | $92.75 | 802,500 | — | — |
| 2011-04-21 | $78.04 | $92.20 | 1,089,700 | — | — |
| 2011-04-20 | $77.11 | $91.10 | 1,037,900 | — | — |
| 2011-04-19 | $76.12 | $89.93 | 751,200 | — | — |
| 2011-04-18 | $75.88 | $89.65 | 889,100 | — | — |
| 2011-04-15 | $76.64 | $90.54 | 1,588,900 | — | — |
| 2011-04-14 | $75.39 | $89.07 | 1,307,200 | — | — |
| 2011-04-13 | $74.37 | $87.86 | 738,600 | — | — |
| 2011-04-12 | $74.24 | $87.71 | 940,300 | — | — |
| 2011-04-11 | $73.91 | $87.32 | 942,500 | — | — |
| 2011-04-08 | $74.28 | $87.76 | 950,800 | — | — |
| 2011-04-07 | $74.77 | $88.33 | 1,120,700 | — | — |
| 2011-04-06 | $75.62 | $89.34 | 814,100 | — | — |
| 2011-04-05 | $75.43 | $89.11 | 1,118,400 | — | — |
| 2011-04-04 | $75.64 | $89.36 | 880,500 | — | — |
| 2011-04-01 | $74.90 | $88.49 | 1,280,700 | — | — |
| 2011-03-31 | $74.13 | $87.58 | 1,121,200 | — | — |
| 2011-03-30 | $73.11 | $86.37 | 920,700 | — | — |
| 2011-03-29 | $73.10 | $86.36 | 942,200 | — | — |
| 2011-03-28 | $72.65 | $85.83 | 1,568,600 | — | — |
| 2011-03-25 | $72.52 | $85.68 | 1,620,700 | — | — |
| 2011-03-24 | $72.20 | $85.30 | 1,183,500 | — | — |
| 2011-03-23 | $71.42 | $84.38 | 1,965,300 | — | — |
| 2011-03-22 | $71.55 | $84.53 | 3,206,700 | — | — |
| 2011-03-21 | $73.67 | $87.03 | 844,600 | — | — |
| 2011-03-18 | $72.66 | $85.84 | 1,377,600 | — | — |
| 2011-03-17 | $71.79 | $84.81 | 829,100 | — | — |
| 2011-03-16 | $71.09 | $83.99 | 1,455,000 | — | — |
| 2011-03-15 | $71.75 | $84.77 | 1,532,000 | — | — |
| 2011-03-14 | $72.32 | $85.44 | 815,600 | — | — |
| 2011-03-11 | $72.75 | $85.95 | 606,000 | — | — |
| 2011-03-10 | $72.70 | $85.89 | 1,185,100 | — | — |
| 2011-03-09 | $73.61 | $86.96 | 987,600 | — | — |
| 2011-03-08 | $73.34 | $86.64 | 979,200 | — | — |
| 2011-03-07 | $72.22 | $85.32 | 1,258,400 | — | — |
| 2011-03-04 | $72.84 | $86.05 | 1,087,300 | — | — |
| 2011-03-03 | $73.86 | $87.26 | 1,671,800 | — | — |
| 2011-03-02 | $71.41 | $84.36 | 1,212,400 | — | — |
| 2011-03-01 | $70.87 | $83.38 | 1,290,900 | — | — |
| 2011-02-28 | $72.39 | $85.17 | 1,197,600 | — | — |
| 2011-02-25 | $72.55 | $85.36 | 1,191,300 | — | — |
| 2011-02-24 | $71.81 | $84.49 | 1,758,200 | — | — |
| 2011-02-23 | $70.70 | $83.18 | 1,958,800 | — | — |
| 2011-02-22 | $71.71 | $84.37 | 2,409,700 | — | — |
| 2011-02-18 | $74.99 | $88.23 | 1,359,900 | — | — |
| 2011-02-17 | $75.01 | $88.26 | 758,800 | — | — |
| 2011-02-16 | $74.92 | $88.15 | 929,700 | — | — |
| 2011-02-15 | $74.05 | $87.13 | 1,098,500 | — | — |
| 2011-02-14 | $73.91 | $86.96 | 1,348,800 | — | — |
| 2011-02-11 | $75.07 | $88.33 | 1,527,000 | — | — |
| 2011-02-10 | $74.60 | $87.77 | 1,004,800 | — | — |
| 2011-02-09 | $73.92 | $86.97 | 816,100 | — | — |
| 2011-02-08 | $73.57 | $86.56 | 1,389,700 | — | — |
| 2011-02-07 | $74.11 | $87.20 | 1,132,300 | — | — |
| 2011-02-04 | $74.06 | $87.14 | 1,373,000 | — | — |
| 2011-02-03 | $74.44 | $87.58 | 2,037,200 | — | — |
| 2011-02-02 | $73.74 | $86.76 | 5,322,600 | — | — |
| 2011-02-01 | $78.20 | $92.01 | 1,725,300 | — | — |
| 2011-01-31 | $77.09 | $90.70 | 1,224,400 | — | — |
| 2011-01-28 | $76.03 | $89.46 | 1,670,600 | — | — |
| 2011-01-27 | $77.74 | $91.47 | 1,391,100 | — | — |
| 2011-01-26 | $78.12 | $91.91 | 903,600 | — | — |
| 2011-01-25 | $77.83 | $91.57 | 1,093,800 | — | — |
| 2011-01-24 | $77.75 | $91.48 | 731,300 | — | — |
| 2011-01-21 | $77.62 | $91.33 | 1,008,100 | — | — |
| 2011-01-20 | $77.80 | $91.54 | 1,154,200 | — | — |
| 2011-01-19 | $77.72 | $91.44 | 1,618,500 | — | — |
| 2011-01-18 | $79.33 | $93.34 | 924,700 | — | — |
| 2011-01-14 | $78.88 | $92.81 | 1,479,100 | — | — |
| 2011-01-13 | $79.38 | $93.40 | 596,800 | — | — |
| 2011-01-12 | $79.75 | $93.83 | 616,500 | — | — |
| 2011-01-11 | $79.51 | $93.55 | 764,600 | — | — |
| 2011-01-10 | $79.58 | $93.63 | 1,533,300 | — | — |
| 2011-01-07 | $79.56 | $93.61 | 1,782,400 | — | — |
| 2011-01-06 | $79.64 | $93.70 | 1,618,600 | — | — |
| 2011-01-05 | $79.88 | $93.99 | 1,984,100 | — | — |
| 2011-01-04 | $80.45 | $94.66 | 1,758,900 | — | — |
| 2011-01-03 | $81.51 | $95.90 | 1,718,400 | — | — |