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
- 2005-12-15 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 | $58.67 | $63.88 | 105,100 | — | — |
| 2011-12-29 | $60.03 | $65.36 | 143,800 | — | — |
| 2011-12-28 | $59.85 | $65.17 | 271,600 | — | — |
| 2011-12-27 | $59.64 | $64.94 | 149,400 | — | — |
| 2011-12-23 | $60.16 | $65.51 | 180,300 | — | — |
| 2011-12-22 | $60.31 | $65.67 | 426,400 | — | — |
| 2011-12-21 | $58.44 | $63.63 | 302,400 | — | — |
| 2011-12-20 | $59.99 | $65.32 | 232,000 | — | — |
| 2011-12-19 | $59.23 | $64.49 | 270,900 | — | — |
| 2011-12-16 | $61.00 | $66.42 | 345,800 | — | — |
| 2011-12-15 | $59.39 | $64.67 | 198,300 | — | — |
| 2011-12-14 | $58.55 | $63.75 | 690,500 | — | — |
| 2011-12-13 | $59.45 | $64.73 | 262,100 | — | — |
| 2011-12-12 | $61.50 | $66.96 | 355,600 | — | — |
| 2011-12-09 | $62.33 | $67.87 | 501,600 | — | — |
| 2011-12-08 | $64.28 | $69.99 | 275,900 | — | — |
| 2011-12-07 | $64.08 | $69.77 | 430,400 | — | — |
| 2011-12-06 | $64.77 | $70.53 | 315,600 | — | — |
| 2011-12-05 | $63.80 | $69.47 | 353,800 | — | — |
| 2011-12-02 | $63.62 | $69.27 | 246,500 | — | — |
| 2011-12-01 | $64.99 | $70.77 | 329,100 | — | — |
| 2011-11-30 | $64.56 | $70.30 | 376,000 | — | — |
| 2011-11-29 | $62.47 | $68.02 | 347,800 | — | — |
| 2011-11-28 | $61.80 | $67.29 | 235,000 | — | — |
| 2011-11-25 | $58.50 | $63.70 | 243,600 | — | — |
| 2011-11-23 | $59.26 | $64.53 | 405,500 | — | — |
| 2011-11-22 | $60.50 | $65.88 | 334,000 | — | — |
| 2011-11-21 | $61.30 | $66.75 | 217,700 | — | — |
| 2011-11-18 | $62.97 | $68.57 | 237,900 | — | — |
| 2011-11-17 | $62.37 | $67.91 | 384,600 | — | — |
| 2011-11-16 | $62.79 | $68.37 | 180,500 | — | — |
| 2011-11-15 | $63.94 | $69.62 | 230,000 | — | — |
| 2011-11-14 | $63.11 | $68.72 | 460,600 | — | — |
| 2011-11-11 | $64.62 | $70.36 | 183,300 | — | — |
| 2011-11-10 | $63.38 | $69.01 | 627,900 | — | — |
| 2011-11-09 | $66.00 | $71.86 | 615,900 | — | — |
| 2011-11-08 | $68.67 | $74.77 | 696,700 | — | — |
| 2011-11-07 | $71.51 | $77.86 | 296,400 | — | — |
| 2011-11-04 | $71.37 | $77.71 | 220,000 | — | — |
| 2011-11-03 | $71.76 | $78.14 | 354,600 | — | — |
| 2011-11-02 | $69.00 | $75.13 | 543,700 | — | — |
| 2011-11-01 | $68.10 | $74.15 | 497,800 | — | — |
| 2011-10-31 | $69.07 | $75.21 | 291,300 | — | — |
| 2011-10-28 | $70.30 | $76.55 | 205,000 | — | — |
| 2011-10-27 | $70.69 | $76.97 | 569,700 | — | — |
| 2011-10-26 | $69.10 | $75.24 | 336,400 | — | — |
| 2011-10-25 | $69.08 | $75.22 | 229,400 | — | — |
| 2011-10-24 | $70.54 | $76.81 | 454,800 | — | — |
| 2011-10-21 | $68.06 | $74.11 | 191,800 | — | — |
| 2011-10-20 | $65.65 | $71.48 | 373,100 | — | — |
| 2011-10-19 | $66.36 | $72.26 | 198,900 | — | — |
| 2011-10-18 | $66.73 | $72.66 | 228,600 | — | — |
| 2011-10-17 | $66.54 | $72.45 | 157,900 | — | — |
| 2011-10-14 | $67.64 | $73.65 | 278,300 | — | — |
| 2011-10-13 | $66.64 | $72.56 | 325,900 | — | — |
| 2011-10-12 | $65.68 | $71.52 | 705,800 | — | — |
| 2011-10-11 | $62.78 | $68.36 | 351,900 | — | — |
| 2011-10-10 | $63.00 | $68.60 | 293,200 | — | — |
| 2011-10-07 | $61.45 | $66.91 | 385,100 | — | — |
| 2011-10-06 | $63.67 | $69.33 | 314,800 | — | — |
| 2011-10-05 | $61.75 | $67.24 | 437,500 | — | — |
| 2011-10-04 | $58.81 | $64.04 | 936,800 | — | — |
| 2011-10-03 | $58.52 | $63.72 | 584,200 | — | — |
| 2011-09-30 | $61.27 | $66.71 | 504,900 | — | — |
| 2011-09-29 | $64.03 | $69.72 | 297,400 | — | — |
| 2011-09-28 | $63.34 | $68.97 | 222,300 | — | — |
| 2011-09-27 | $63.60 | $69.25 | 304,500 | — | — |
| 2011-09-26 | $63.51 | $69.15 | 490,100 | — | — |
| 2011-09-23 | $62.39 | $67.93 | 567,500 | — | — |
| 2011-09-22 | $63.27 | $68.89 | 473,900 | — | — |
| 2011-09-21 | $67.46 | $73.45 | 478,500 | — | — |
| 2011-09-20 | $70.61 | $76.88 | 215,300 | — | — |
| 2011-09-19 | $70.10 | $76.33 | 340,500 | — | — |
| 2011-09-16 | $70.57 | $76.84 | 198,400 | — | — |
| 2011-09-15 | $70.43 | $76.69 | 272,500 | — | — |
| 2011-09-14 | $70.94 | $77.24 | 264,500 | — | — |
| 2011-09-13 | $70.86 | $77.16 | 242,700 | — | — |
| 2011-09-12 | $68.50 | $74.59 | 250,300 | — | — |
| 2011-09-09 | $67.85 | $73.88 | 398,800 | — | — |
| 2011-09-08 | $67.81 | $73.84 | 306,900 | — | — |
| 2011-09-07 | $68.52 | $74.61 | 194,800 | — | — |
| 2011-09-06 | $66.64 | $72.56 | 228,300 | — | — |
| 2011-09-02 | $66.41 | $72.31 | 168,100 | — | — |
| 2011-09-01 | $68.08 | $74.13 | 251,900 | — | — |
| 2011-08-31 | $69.12 | $75.26 | 417,900 | — | — |
| 2011-08-30 | $66.37 | $72.27 | 124,100 | — | — |
| 2011-08-29 | $66.03 | $71.90 | 177,000 | — | — |
| 2011-08-26 | $63.60 | $69.25 | 329,900 | — | — |
| 2011-08-25 | $62.47 | $68.02 | 175,400 | — | — |
| 2011-08-24 | $65.16 | $70.95 | 182,100 | — | — |
| 2011-08-23 | $64.42 | $70.14 | 349,600 | — | — |
| 2011-08-22 | $61.23 | $66.67 | 235,300 | — | — |
| 2011-08-19 | $60.94 | $66.36 | 296,300 | — | — |
| 2011-08-18 | $63.70 | $69.36 | 578,300 | — | — |
| 2011-08-17 | $67.53 | $73.53 | 378,300 | — | — |
| 2011-08-16 | $66.19 | $72.07 | 279,300 | — | — |
| 2011-08-15 | $66.51 | $72.42 | 363,000 | — | — |
| 2011-08-12 | $63.29 | $68.91 | 296,300 | — | — |
| 2011-08-11 | $62.83 | $68.41 | 473,500 | — | — |
| 2011-08-10 | $60.73 | $66.13 | 413,400 | — | — |
| 2011-08-09 | $63.34 | $68.97 | 656,100 | — | — |
| 2011-08-08 | $61.69 | $67.17 | 635,900 | — | — |
| 2011-08-05 | $64.06 | $69.75 | 495,100 | — | — |
| 2011-08-04 | $62.28 | $67.81 | 659,500 | — | — |
| 2011-08-03 | $64.65 | $70.39 | 254,600 | — | — |
| 2011-08-02 | $63.77 | $69.44 | 296,700 | — | — |
| 2011-08-01 | $66.15 | $72.03 | 273,100 | — | — |
| 2011-07-29 | $65.61 | $71.44 | 201,100 | — | — |
| 2011-07-28 | $66.03 | $71.90 | 237,200 | — | — |
| 2011-07-27 | $66.84 | $72.78 | 179,000 | — | — |
| 2011-07-26 | $67.81 | $73.84 | 180,100 | — | — |
| 2011-07-25 | $67.68 | $73.69 | 220,000 | — | — |
| 2011-07-22 | $67.72 | $73.74 | 93,800 | — | — |
| 2011-07-21 | $67.45 | $73.44 | 157,600 | — | — |
| 2011-07-20 | $66.32 | $72.21 | 197,500 | — | — |
| 2011-07-19 | $68.42 | $74.50 | 196,200 | — | — |
| 2011-07-18 | $66.92 | $72.87 | 196,300 | — | — |
| 2011-07-15 | $68.88 | $75.00 | 174,700 | — | — |
| 2011-07-14 | $68.58 | $74.67 | 210,100 | — | — |
| 2011-07-13 | $68.66 | $74.76 | 312,600 | — | — |
| 2011-07-12 | $69.19 | $75.34 | 218,000 | — | — |
| 2011-07-11 | $69.95 | $76.17 | 351,800 | — | — |
| 2011-07-08 | $70.41 | $76.67 | 261,000 | — | — |
| 2011-07-07 | $68.47 | $74.55 | 104,600 | — | — |
| 2011-07-06 | $68.49 | $74.58 | 247,100 | — | — |
| 2011-07-05 | $67.15 | $73.12 | 255,100 | — | — |
| 2011-07-01 | $67.85 | $73.88 | 122,300 | — | — |
| 2011-06-30 | $66.74 | $72.67 | 190,200 | — | — |
| 2011-06-29 | $67.34 | $73.32 | 142,100 | — | — |
| 2011-06-28 | $66.99 | $72.94 | 231,400 | — | — |
| 2011-06-27 | $65.78 | $71.63 | 125,400 | — | — |
| 2011-06-24 | $65.22 | $71.02 | 339,800 | — | — |
| 2011-06-23 | $66.61 | $72.53 | 133,600 | — | — |
| 2011-06-22 | $66.51 | $72.42 | 238,000 | — | — |
| 2011-06-21 | $67.02 | $72.98 | 210,700 | — | — |
| 2011-06-20 | $65.31 | $71.11 | 317,400 | — | — |
| 2011-06-17 | $64.91 | $70.68 | 472,200 | — | — |
| 2011-06-16 | $63.52 | $69.16 | 365,600 | — | — |
| 2011-06-15 | $62.22 | $67.75 | 114,700 | — | — |
| 2011-06-14 | $63.08 | $68.69 | 173,400 | — | — |
| 2011-06-13 | $61.40 | $66.86 | 114,400 | — | — |
| 2011-06-10 | $61.56 | $67.03 | 126,100 | — | — |
| 2011-06-09 | $62.71 | $68.28 | 230,400 | — | — |
| 2011-06-08 | $61.31 | $66.76 | 215,000 | — | — |
| 2011-06-07 | $62.41 | $67.96 | 350,400 | — | — |
| 2011-06-06 | $60.83 | $66.24 | 273,100 | — | — |
| 2011-06-03 | $61.18 | $66.62 | 200,700 | — | — |
| 2011-06-02 | $62.55 | $68.11 | 244,500 | — | — |
| 2011-06-01 | $61.34 | $66.79 | 191,300 | — | — |
| 2011-05-31 | $62.49 | $68.04 | 133,200 | — | — |
| 2011-05-27 | $61.93 | $67.43 | 273,000 | — | — |
| 2011-05-26 | $61.76 | $67.25 | 320,500 | — | — |
| 2011-05-25 | $62.36 | $66.12 | 147,900 | — | — |
| 2011-05-24 | $62.44 | $66.20 | 210,500 | — | — |
| 2011-05-23 | $62.28 | $66.03 | 109,800 | — | — |
| 2011-05-20 | $63.24 | $67.05 | 212,400 | — | — |
| 2011-05-19 | $62.70 | $66.48 | 263,800 | — | — |
| 2011-05-18 | $63.15 | $66.95 | 227,100 | — | — |
| 2011-05-17 | $62.35 | $66.10 | 267,700 | — | — |
| 2011-05-16 | $63.00 | $66.79 | 245,700 | — | — |
| 2011-05-13 | $63.32 | $67.13 | 283,600 | — | — |
| 2011-05-12 | $64.12 | $67.98 | 294,000 | — | — |
| 2011-05-11 | $64.34 | $68.21 | 160,500 | — | — |
| 2011-05-10 | $64.80 | $68.70 | 344,700 | — | — |
| 2011-05-09 | $64.41 | $68.29 | 394,700 | — | — |
| 2011-05-06 | $64.48 | $68.36 | 682,500 | — | — |
| 2011-05-05 | $61.91 | $65.64 | 889,400 | — | — |
| 2011-05-04 | $57.80 | $61.28 | 158,000 | — | — |
| 2011-05-03 | $57.26 | $60.71 | 167,000 | — | — |
| 2011-05-02 | $57.69 | $61.16 | 201,000 | — | — |
| 2011-04-29 | $58.15 | $61.65 | 264,000 | — | — |
| 2011-04-28 | $56.81 | $60.23 | 76,900 | — | — |
| 2011-04-27 | $57.01 | $60.44 | 165,200 | — | — |
| 2011-04-26 | $56.77 | $60.19 | 206,700 | — | — |
| 2011-04-25 | $55.73 | $59.09 | 50,800 | — | — |
| 2011-04-21 | $55.47 | $58.81 | 94,800 | — | — |
| 2011-04-20 | $54.82 | $58.12 | 210,400 | — | — |
| 2011-04-19 | $54.41 | $57.69 | 167,400 | — | — |
| 2011-04-18 | $53.94 | $57.19 | 87,900 | — | — |
| 2011-04-15 | $54.64 | $57.93 | 204,600 | — | — |
| 2011-04-14 | $53.76 | $57.00 | 125,100 | — | — |
| 2011-04-13 | $53.83 | $57.07 | 174,700 | — | — |
| 2011-04-12 | $53.68 | $56.91 | 173,800 | — | — |
| 2011-04-11 | $53.37 | $56.58 | 237,800 | — | — |
| 2011-04-08 | $52.92 | $56.11 | 233,200 | — | — |
| 2011-04-07 | $54.06 | $57.32 | 139,100 | — | — |
| 2011-04-06 | $54.40 | $57.68 | 148,800 | — | — |
| 2011-04-05 | $54.13 | $57.39 | 251,600 | — | — |
| 2011-04-04 | $53.11 | $56.31 | 120,600 | — | — |
| 2011-04-01 | $53.20 | $56.40 | 197,800 | — | — |
| 2011-03-31 | $52.80 | $55.98 | 208,700 | — | — |
| 2011-03-30 | $52.69 | $55.86 | 282,500 | — | — |
| 2011-03-29 | $52.00 | $55.13 | 131,100 | — | — |
| 2011-03-28 | $51.76 | $54.88 | 104,600 | — | — |
| 2011-03-25 | $52.31 | $55.46 | 237,700 | — | — |
| 2011-03-24 | $52.11 | $55.25 | 319,600 | — | — |
| 2011-03-23 | $50.42 | $53.46 | 307,700 | — | — |
| 2011-03-22 | $50.17 | $53.19 | 258,600 | — | — |
| 2011-03-21 | $51.03 | $54.10 | 256,100 | — | — |
| 2011-03-18 | $50.02 | $53.03 | 254,800 | — | — |
| 2011-03-17 | $49.64 | $52.63 | 174,500 | — | — |
| 2011-03-16 | $49.67 | $52.66 | 300,500 | — | — |
| 2011-03-15 | $51.39 | $54.48 | 242,200 | — | — |
| 2011-03-14 | $52.15 | $55.29 | 131,400 | — | — |
| 2011-03-11 | $53.10 | $56.30 | 177,600 | — | — |
| 2011-03-10 | $52.84 | $56.02 | 106,200 | — | — |
| 2011-03-09 | $53.52 | $56.74 | 219,800 | — | — |
| 2011-03-08 | $54.07 | $57.33 | 423,200 | — | — |
| 2011-03-07 | $53.44 | $56.66 | 147,000 | — | — |
| 2011-03-04 | $53.65 | $56.88 | 407,800 | — | — |
| 2011-03-03 | $55.01 | $58.32 | 507,900 | — | — |
| 2011-03-02 | $52.41 | $55.57 | 193,000 | — | — |
| 2011-03-01 | $52.15 | $55.29 | 255,200 | — | — |
| 2011-02-28 | $53.33 | $56.54 | 208,600 | — | — |
| 2011-02-25 | $53.11 | $56.31 | 264,000 | — | — |
| 2011-02-24 | $52.24 | $55.39 | 298,700 | — | — |
| 2011-02-23 | $51.96 | $55.09 | 512,100 | — | — |
| 2011-02-22 | $52.82 | $56.00 | 541,500 | — | — |
| 2011-02-18 | $56.69 | $60.10 | 303,100 | — | — |
| 2011-02-17 | $58.14 | $61.64 | 290,400 | — | — |
| 2011-02-16 | $58.49 | $62.01 | 156,800 | — | — |
| 2011-02-15 | $58.02 | $61.51 | 266,300 | — | — |
| 2011-02-14 | $57.88 | $61.37 | 177,800 | — | — |
| 2011-02-11 | $57.60 | $61.07 | 381,800 | — | — |
| 2011-02-10 | $56.76 | $60.18 | 267,600 | — | — |
| 2011-02-09 | $57.41 | $60.87 | 342,800 | — | — |
| 2011-02-08 | $57.54 | $61.01 | 218,000 | — | — |
| 2011-02-07 | $57.25 | $60.70 | 273,400 | — | — |
| 2011-02-04 | $56.97 | $60.40 | 147,000 | — | — |
| 2011-02-03 | $56.70 | $60.11 | 331,900 | — | — |
| 2011-02-02 | $57.35 | $60.80 | 288,400 | — | — |
| 2011-02-01 | $57.54 | $61.01 | 438,000 | — | — |
| 2011-01-31 | $56.25 | $59.64 | 526,800 | — | — |
| 2011-01-28 | $56.53 | $59.93 | 282,400 | — | — |
| 2011-01-27 | $58.90 | $62.45 | 290,000 | — | — |
| 2011-01-26 | $59.01 | $62.56 | 184,500 | — | — |
| 2011-01-25 | $58.42 | $61.94 | 141,500 | — | — |
| 2011-01-24 | $59.01 | $62.56 | 224,600 | — | — |
| 2011-01-21 | $58.18 | $61.68 | 177,500 | — | — |
| 2011-01-20 | $58.70 | $62.24 | 245,000 | — | — |
| 2011-01-19 | $59.46 | $63.04 | 268,200 | — | — |
| 2011-01-18 | $59.59 | $63.18 | 199,700 | — | — |
| 2011-01-14 | $59.83 | $63.43 | 267,300 | — | — |
| 2011-01-13 | $59.15 | $62.71 | 683,000 | — | — |
| 2011-01-12 | $59.26 | $62.83 | 249,200 | — | — |
| 2011-01-11 | $58.50 | $62.02 | 129,100 | — | — |
| 2011-01-10 | $58.18 | $61.68 | 131,000 | — | — |
| 2011-01-07 | $58.15 | $61.65 | 170,400 | — | — |
| 2011-01-06 | $57.65 | $61.12 | 156,100 | — | — |
| 2011-01-05 | $58.39 | $61.91 | 181,700 | — | — |
| 2011-01-04 | $57.58 | $61.05 | 236,000 | — | — |
| 2011-01-03 | $58.28 | $61.79 | 297,300 | — | — |