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
- 1987-08-28 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 | $76.50 | $76.50 | 159,840 | — | — |
| 2011-12-29 | $78.30 | $78.30 | 175,740 | — | — |
| 2011-12-28 | $76.90 | $76.90 | 163,700 | — | — |
| 2011-12-27 | $78.75 | $78.75 | 93,840 | — | — |
| 2011-12-23 | $78.75 | $78.75 | 177,340 | — | — |
| 2011-12-22 | $81.05 | $81.05 | 192,020 | — | — |
| 2011-12-21 | $79.40 | $79.40 | 187,240 | — | — |
| 2011-12-20 | $77.80 | $77.80 | 193,700 | — | — |
| 2011-12-19 | $73.90 | $73.90 | 264,280 | — | — |
| 2011-12-16 | $78.70 | $78.70 | 299,260 | — | — |
| 2011-12-15 | $78.50 | $78.50 | 240,500 | — | — |
| 2011-12-14 | $80.25 | $80.25 | 373,280 | — | — |
| 2011-12-13 | $84.10 | $84.10 | 381,040 | — | — |
| 2011-12-12 | $89.35 | $89.35 | 323,900 | — | — |
| 2011-12-09 | $95.00 | $95.00 | 341,920 | — | — |
| 2011-12-08 | $94.95 | $94.95 | 368,540 | — | — |
| 2011-12-07 | $100.15 | $100.15 | 652,500 | — | — |
| 2011-12-06 | $96.60 | $96.60 | 984,080 | — | — |
| 2011-12-05 | $84.45 | $84.45 | 294,280 | — | — |
| 2011-12-02 | $80.30 | $80.30 | 195,520 | — | — |
| 2011-12-01 | $80.80 | $80.80 | 190,960 | — | — |
| 2011-11-30 | $83.15 | $83.15 | 242,260 | — | — |
| 2011-11-29 | $79.35 | $79.35 | 361,860 | — | — |
| 2011-11-28 | $76.10 | $76.10 | 197,960 | — | — |
| 2011-11-25 | $72.45 | $72.45 | 62,600 | — | — |
| 2011-11-23 | $74.60 | $74.60 | 205,640 | — | — |
| 2011-11-22 | $76.80 | $76.80 | 198,480 | — | — |
| 2011-11-21 | $79.70 | $79.70 | 275,680 | — | — |
| 2011-11-18 | $80.50 | $80.50 | 157,100 | — | — |
| 2011-11-17 | $81.75 | $81.75 | 259,260 | — | — |
| 2011-11-16 | $87.80 | $87.80 | 223,700 | — | — |
| 2011-11-15 | $88.40 | $88.40 | 228,800 | — | — |
| 2011-11-14 | $86.10 | $86.10 | 268,100 | — | — |
| 2011-11-11 | $90.95 | $90.95 | 199,780 | — | — |
| 2011-11-10 | $91.10 | $91.10 | 197,340 | — | — |
| 2011-11-09 | $90.00 | $90.00 | 375,980 | — | — |
| 2011-11-08 | $97.20 | $97.20 | 302,300 | — | — |
| 2011-11-07 | $94.60 | $94.60 | 218,160 | — | — |
| 2011-11-04 | $93.60 | $93.60 | 206,320 | — | — |
| 2011-11-03 | $91.45 | $91.45 | 218,360 | — | — |
| 2011-11-02 | $89.90 | $89.90 | 377,880 | — | — |
| 2011-11-01 | $84.35 | $84.35 | 749,560 | — | — |
| 2011-10-31 | $91.20 | $91.20 | 348,560 | — | — |
| 2011-10-28 | $95.95 | $95.95 | 179,360 | — | — |
| 2011-10-27 | $95.80 | $95.80 | 290,060 | — | — |
| 2011-10-26 | $90.85 | $90.85 | 139,920 | — | — |
| 2011-10-25 | $88.15 | $88.15 | 213,180 | — | — |
| 2011-10-24 | $93.65 | $93.65 | 237,260 | — | — |
| 2011-10-21 | $88.35 | $88.35 | 181,020 | — | — |
| 2011-10-20 | $84.35 | $84.35 | 176,160 | — | — |
| 2011-10-19 | $84.25 | $84.25 | 262,060 | — | — |
| 2011-10-18 | $85.10 | $85.10 | 324,180 | — | — |
| 2011-10-17 | $84.05 | $84.05 | 168,980 | — | — |
| 2011-10-14 | $89.10 | $89.10 | 163,960 | — | — |
| 2011-10-13 | $84.30 | $84.30 | 176,160 | — | — |
| 2011-10-12 | $86.25 | $86.25 | 178,800 | — | — |
| 2011-10-11 | $85.75 | $85.75 | 154,560 | — | — |
| 2011-10-10 | $84.20 | $84.20 | 174,200 | — | — |
| 2011-10-07 | $78.80 | $78.80 | 205,540 | — | — |
| 2011-10-06 | $81.60 | $81.60 | 157,420 | — | — |
| 2011-10-05 | $80.30 | $80.30 | 194,920 | — | — |
| 2011-10-04 | $76.55 | $76.55 | 320,000 | — | — |
| 2011-10-03 | $70.70 | $70.70 | 356,680 | — | — |
| 2011-09-30 | $77.30 | $77.30 | 230,540 | — | — |
| 2011-09-29 | $83.25 | $83.25 | 207,660 | — | — |
| 2011-09-28 | $82.40 | $82.40 | 279,480 | — | — |
| 2011-09-27 | $89.15 | $89.15 | 262,520 | — | — |
| 2011-09-26 | $84.70 | $84.70 | 217,860 | — | — |
| 2011-09-23 | $79.60 | $79.60 | 201,420 | — | — |
| 2011-09-22 | $82.50 | $82.50 | 300,340 | — | — |
| 2011-09-21 | $88.10 | $88.10 | 246,180 | — | — |
| 2011-09-20 | $92.85 | $92.85 | 235,220 | — | — |
| 2011-09-19 | $96.40 | $96.40 | 226,440 | — | — |
| 2011-09-16 | $97.40 | $97.40 | 717,760 | — | — |
| 2011-09-15 | $99.85 | $99.85 | 335,640 | — | — |
| 2011-09-14 | $95.25 | $95.25 | 265,280 | — | — |
| 2011-09-13 | $91.55 | $91.55 | 312,440 | — | — |
| 2011-09-12 | $89.90 | $89.90 | 244,120 | — | — |
| 2011-09-09 | $89.60 | $89.60 | 189,280 | — | — |
| 2011-09-08 | $96.15 | $96.15 | 228,320 | — | — |
| 2011-09-07 | $97.40 | $97.40 | 401,140 | — | — |
| 2011-09-06 | $93.70 | $93.70 | 201,520 | — | — |
| 2011-09-02 | $95.65 | $95.65 | 359,520 | — | — |
| 2011-09-01 | $97.95 | $97.95 | 272,780 | — | — |
| 2011-08-31 | $101.75 | $101.75 | 251,720 | — | — |
| 2011-08-30 | $104.40 | $104.40 | 151,900 | — | — |
| 2011-08-29 | $102.40 | $102.40 | 169,280 | — | — |
| 2011-08-26 | $98.55 | $98.55 | 287,560 | — | — |
| 2011-08-25 | $97.80 | $97.80 | 264,500 | — | — |
| 2011-08-24 | $102.55 | $102.55 | 273,020 | — | — |
| 2011-08-23 | $101.95 | $101.95 | 436,080 | — | — |
| 2011-08-22 | $99.95 | $99.95 | 404,660 | — | — |
| 2011-08-19 | $104.50 | $104.50 | 284,720 | — | — |
| 2011-08-18 | $109.50 | $109.50 | 300,660 | — | — |
| 2011-08-17 | $122.10 | $122.10 | 262,900 | — | — |
| 2011-08-16 | $123.00 | $123.00 | 271,940 | — | — |
| 2011-08-15 | $132.65 | $132.65 | 372,160 | — | — |
| 2011-08-12 | $126.50 | $126.50 | 211,640 | — | — |
| 2011-08-11 | $126.60 | $126.60 | 403,580 | — | — |
| 2011-08-10 | $121.40 | $121.40 | 557,460 | — | — |
| 2011-08-09 | $120.55 | $120.55 | 277,320 | — | — |
| 2011-08-08 | $112.95 | $112.95 | 339,080 | — | — |
| 2011-08-05 | $129.10 | $129.10 | 297,460 | — | — |
| 2011-08-04 | $137.70 | $137.70 | 267,900 | — | — |
| 2011-08-03 | $148.15 | $148.15 | 376,920 | — | — |
| 2011-08-02 | $149.95 | $149.95 | 479,940 | — | — |
| 2011-08-01 | $160.35 | $160.35 | 106,120 | — | — |
| 2011-07-29 | $159.50 | $159.50 | 105,340 | — | — |
| 2011-07-28 | $159.55 | $159.55 | 140,780 | — | — |
| 2011-07-27 | $161.05 | $161.05 | 100,820 | — | — |
| 2011-07-26 | $163.70 | $163.70 | 156,500 | — | — |
| 2011-07-25 | $162.20 | $162.20 | 121,020 | — | — |
| 2011-07-22 | $162.20 | $162.20 | 156,080 | — | — |
| 2011-07-21 | $161.90 | $161.90 | 186,820 | — | — |
| 2011-07-20 | $159.35 | $159.35 | 135,260 | — | — |
| 2011-07-19 | $157.15 | $157.15 | 198,580 | — | — |
| 2011-07-18 | $153.25 | $153.25 | 142,140 | — | — |
| 2011-07-15 | $152.85 | $152.85 | 374,760 | — | — |
| 2011-07-14 | $139.90 | $139.90 | 126,840 | — | — |
| 2011-07-13 | $142.80 | $142.80 | 236,760 | — | — |
| 2011-07-12 | $141.90 | $141.90 | 183,320 | — | — |
| 2011-07-11 | $143.20 | $143.20 | 142,340 | — | — |
| 2011-07-08 | $147.45 | $147.45 | 122,080 | — | — |
| 2011-07-07 | $148.90 | $148.90 | 141,360 | — | — |
| 2011-07-06 | $145.55 | $145.55 | 101,440 | — | — |
| 2011-07-05 | $146.80 | $146.80 | 119,300 | — | — |
| 2011-07-01 | $145.35 | $145.35 | 168,280 | — | — |
| 2011-06-30 | $143.95 | $143.95 | 126,620 | — | — |
| 2011-06-29 | $142.55 | $142.55 | 126,020 | — | — |
| 2011-06-28 | $139.70 | $139.70 | 144,800 | — | — |
| 2011-06-27 | $134.60 | $134.60 | 267,920 | — | — |
| 2011-06-24 | $136.65 | $136.65 | 908,500 | — | — |
| 2011-06-23 | $139.70 | $139.70 | 138,840 | — | — |
| 2011-06-22 | $140.95 | $140.95 | 208,320 | — | — |
| 2011-06-21 | $140.10 | $140.10 | 161,440 | — | — |
| 2011-06-20 | $136.35 | $136.35 | 199,940 | — | — |
| 2011-06-17 | $138.60 | $138.60 | 273,620 | — | — |
| 2011-06-16 | $138.60 | $138.60 | 131,860 | — | — |
| 2011-06-15 | $141.20 | $141.20 | 113,280 | — | — |
| 2011-06-14 | $141.85 | $141.85 | 142,680 | — | — |
| 2011-06-13 | $140.75 | $140.75 | 229,020 | — | — |
| 2011-06-10 | $143.65 | $143.65 | 192,260 | — | — |
| 2011-06-09 | $144.80 | $144.80 | 96,480 | — | — |
| 2011-06-08 | $143.95 | $143.95 | 176,680 | — | — |
| 2011-06-07 | $143.30 | $143.30 | 235,780 | — | — |
| 2011-06-06 | $143.00 | $143.00 | 154,960 | — | — |
| 2011-06-03 | $147.10 | $147.10 | 288,920 | — | — |
| 2011-06-02 | $144.75 | $144.75 | 154,060 | — | — |
| 2011-06-01 | $143.50 | $143.50 | 282,600 | — | — |
| 2011-05-31 | $150.35 | $150.35 | 219,040 | — | — |
| 2011-05-27 | $147.70 | $147.70 | 141,800 | — | — |
| 2011-05-26 | $147.40 | $147.40 | 143,200 | — | — |
| 2011-05-25 | $147.00 | $147.00 | 142,280 | — | — |
| 2011-05-24 | $144.20 | $144.20 | 186,940 | — | — |
| 2011-05-23 | $141.75 | $141.75 | 266,880 | — | — |
| 2011-05-20 | $143.10 | $143.10 | 403,880 | — | — |
| 2011-05-19 | $134.80 | $134.80 | 101,960 | — | — |
| 2011-05-18 | $135.85 | $135.85 | 90,220 | — | — |
| 2011-05-17 | $132.60 | $132.60 | 215,660 | — | — |
| 2011-05-16 | $132.70 | $132.70 | 145,560 | — | — |
| 2011-05-13 | $133.60 | $133.60 | 171,520 | — | — |
| 2011-05-12 | $133.60 | $133.60 | 231,180 | — | — |
| 2011-05-11 | $135.30 | $135.30 | 222,340 | — | — |
| 2011-05-10 | $142.20 | $142.20 | 157,860 | — | — |
| 2011-05-09 | $142.65 | $142.65 | 151,080 | — | — |
| 2011-05-06 | $138.50 | $138.50 | 288,520 | — | — |
| 2011-05-05 | $139.40 | $139.40 | 415,140 | — | — |
| 2011-05-04 | $140.60 | $140.60 | 369,640 | — | — |
| 2011-05-03 | $146.00 | $146.00 | 366,260 | — | — |
| 2011-05-02 | $155.15 | $155.15 | 196,720 | — | — |
| 2011-04-29 | $160.30 | $160.30 | 226,840 | — | — |
| 2011-04-28 | $153.80 | $153.80 | 193,220 | — | — |
| 2011-04-27 | $151.45 | $151.45 | 138,060 | — | — |
| 2011-04-26 | $151.60 | $151.60 | 170,020 | — | — |
| 2011-04-25 | $150.80 | $150.80 | 251,800 | — | — |
| 2011-04-21 | $145.05 | $145.05 | 87,040 | — | — |
| 2011-04-20 | $144.00 | $144.00 | 94,700 | — | — |
| 2011-04-19 | $141.75 | $141.75 | 124,060 | — | — |
| 2011-04-18 | $142.00 | $142.00 | 144,020 | — | — |
| 2011-04-15 | $145.80 | $145.80 | 96,940 | — | — |
| 2011-04-14 | $143.90 | $143.90 | 155,540 | — | — |
| 2011-04-13 | $144.30 | $144.30 | 144,340 | — | — |
| 2011-04-12 | $142.65 | $142.65 | 226,980 | — | — |
| 2011-04-11 | $147.40 | $147.40 | 148,640 | — | — |
| 2011-04-08 | $150.80 | $150.80 | 286,220 | — | — |
| 2011-04-07 | $154.20 | $154.20 | 126,600 | — | — |
| 2011-04-06 | $153.90 | $153.90 | 192,500 | — | — |
| 2011-04-05 | $157.15 | $157.15 | 183,560 | — | — |
| 2011-04-04 | $157.05 | $157.05 | 134,280 | — | — |
| 2011-04-01 | $155.70 | $155.70 | 196,180 | — | — |
| 2011-03-31 | $154.70 | $154.70 | 138,960 | — | — |
| 2011-03-30 | $154.60 | $154.60 | 162,860 | — | — |
| 2011-03-29 | $151.80 | $151.80 | 221,460 | — | — |
| 2011-03-28 | $152.25 | $152.25 | 195,720 | — | — |
| 2011-03-25 | $153.85 | $153.85 | 170,200 | — | — |
| 2011-03-24 | $149.90 | $149.90 | 331,880 | — | — |
| 2011-03-23 | $145.75 | $145.75 | 131,480 | — | — |
| 2011-03-22 | $148.15 | $148.15 | 177,260 | — | — |
| 2011-03-21 | $145.25 | $145.25 | 225,800 | — | — |
| 2011-03-18 | $141.20 | $141.20 | 680,400 | — | — |
| 2011-03-17 | $147.60 | $147.60 | 309,840 | — | — |
| 2011-03-16 | $141.25 | $141.25 | 441,960 | — | — |
| 2011-03-15 | $136.35 | $136.35 | 338,820 | — | — |
| 2011-03-14 | $131.75 | $131.75 | 209,580 | — | — |
| 2011-03-11 | $127.10 | $127.10 | 179,500 | — | — |
| 2011-03-10 | $126.70 | $126.70 | 422,580 | — | — |
| 2011-03-09 | $131.95 | $131.95 | 164,680 | — | — |
| 2011-03-08 | $129.40 | $129.40 | 110,000 | — | — |
| 2011-03-07 | $131.65 | $131.65 | 122,000 | — | — |
| 2011-03-04 | $131.25 | $131.25 | 120,740 | — | — |
| 2011-03-03 | $130.45 | $130.45 | 99,620 | — | — |
| 2011-03-02 | $129.45 | $129.45 | 92,300 | — | — |
| 2011-03-01 | $130.05 | $130.05 | 164,420 | — | — |
| 2011-02-28 | $132.75 | $132.75 | 202,520 | — | — |
| 2011-02-25 | $134.75 | $134.75 | 172,920 | — | — |
| 2011-02-24 | $128.35 | $128.35 | 201,240 | — | — |
| 2011-02-23 | $134.20 | $134.20 | 303,200 | — | — |
| 2011-02-22 | $125.45 | $125.45 | 275,940 | — | — |
| 2011-02-18 | $124.95 | $124.95 | 141,640 | — | — |
| 2011-02-17 | $126.10 | $126.10 | 177,820 | — | — |
| 2011-02-16 | $125.80 | $125.80 | 184,460 | — | — |
| 2011-02-15 | $126.35 | $126.35 | 156,940 | — | — |
| 2011-02-14 | $129.05 | $129.05 | 119,480 | — | — |
| 2011-02-11 | $127.50 | $127.50 | 220,640 | — | — |
| 2011-02-10 | $130.25 | $130.25 | 160,260 | — | — |
| 2011-02-09 | $131.35 | $131.35 | 229,260 | — | — |
| 2011-02-08 | $133.80 | $133.80 | 291,860 | — | — |
| 2011-02-07 | $135.50 | $135.50 | 165,340 | — | — |
| 2011-02-04 | $133.10 | $133.10 | 114,200 | — | — |
| 2011-02-03 | $134.05 | $134.05 | 143,980 | — | — |
| 2011-02-02 | $132.55 | $132.55 | 157,240 | — | — |
| 2011-02-01 | $133.30 | $133.30 | 323,080 | — | — |
| 2011-01-31 | $138.50 | $138.50 | 187,160 | — | — |
| 2011-01-28 | $131.35 | $131.35 | 102,440 | — | — |
| 2011-01-27 | $133.20 | $133.20 | 199,960 | — | — |
| 2011-01-26 | $131.65 | $131.65 | 341,480 | — | — |
| 2011-01-25 | $124.30 | $124.30 | 176,280 | — | — |
| 2011-01-24 | $122.75 | $122.75 | 227,320 | — | — |
| 2011-01-21 | $125.30 | $125.30 | 93,120 | — | — |
| 2011-01-20 | $125.60 | $125.60 | 86,820 | — | — |
| 2011-01-19 | $126.35 | $126.35 | 108,300 | — | — |
| 2011-01-18 | $128.85 | $128.85 | 137,200 | — | — |
| 2011-01-14 | $128.30 | $128.30 | 149,320 | — | — |
| 2011-01-13 | $125.05 | $125.05 | 89,660 | — | — |
| 2011-01-12 | $126.70 | $126.70 | 174,260 | — | — |
| 2011-01-11 | $123.40 | $123.40 | 116,060 | — | — |
| 2011-01-10 | $122.90 | $122.90 | 161,460 | — | — |
| 2011-01-07 | $120.75 | $120.75 | 143,080 | — | — |
| 2011-01-06 | $121.75 | $121.75 | 108,220 | — | — |
| 2011-01-05 | $120.50 | $120.50 | 193,500 | — | — |
| 2011-01-04 | $120.35 | $120.35 | 207,000 | — | — |
| 2011-01-03 | $123.70 | $123.70 | 155,600 | — | — |