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
- 2003-01-23 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 | $68.55 | $69.18 | 499,440 | — | — |
| 2011-12-29 | $67.75 | $68.37 | 632,680 | — | — |
| 2011-12-28 | $66.70 | $67.31 | 730,680 | — | — |
| 2011-12-27 | $67.65 | $68.27 | 510,540 | — | — |
| 2011-12-23 | $71.60 | $72.26 | 621,200 | — | — |
| 2011-12-22 | $69.75 | $70.39 | 780,580 | — | — |
| 2011-12-21 | $68.50 | $69.13 | 837,620 | — | — |
| 2011-12-20 | $67.00 | $67.61 | 875,320 | — | — |
| 2011-12-19 | $64.70 | $65.29 | 2,096,700 | — | — |
| 2011-12-16 | $74.90 | $75.59 | 896,640 | — | — |
| 2011-12-15 | $72.90 | $73.57 | 787,940 | — | — |
| 2011-12-14 | $73.75 | $74.43 | 1,464,440 | — | — |
| 2011-12-13 | $77.00 | $77.71 | 660,080 | — | — |
| 2011-12-12 | $79.10 | $79.83 | 677,700 | — | — |
| 2011-12-09 | $82.15 | $82.90 | 504,400 | — | — |
| 2011-12-08 | $81.15 | $81.89 | 686,360 | — | — |
| 2011-12-07 | $83.20 | $83.96 | 785,440 | — | — |
| 2011-12-06 | $84.95 | $85.73 | 1,068,600 | — | — |
| 2011-12-05 | $85.65 | $86.44 | 564,660 | — | — |
| 2011-12-02 | $87.15 | $87.95 | 469,620 | — | — |
| 2011-12-01 | $90.95 | $91.78 | 560,400 | — | — |
| 2011-11-30 | $90.30 | $91.13 | 633,340 | — | — |
| 2011-11-29 | $84.05 | $84.82 | 509,220 | — | — |
| 2011-11-28 | $84.55 | $85.33 | 433,440 | — | — |
| 2011-11-25 | $81.80 | $82.55 | 279,140 | — | — |
| 2011-11-23 | $83.75 | $84.52 | 593,420 | — | — |
| 2011-11-22 | $86.85 | $87.65 | 683,480 | — | — |
| 2011-11-21 | $83.90 | $84.67 | 626,100 | — | — |
| 2011-11-18 | $85.95 | $86.74 | 656,500 | — | — |
| 2011-11-17 | $87.20 | $88.00 | 827,020 | — | — |
| 2011-11-16 | $94.20 | $95.06 | 437,600 | — | — |
| 2011-11-15 | $95.70 | $96.58 | 374,500 | — | — |
| 2011-11-14 | $94.75 | $95.62 | 434,060 | — | — |
| 2011-11-11 | $96.60 | $97.49 | 404,220 | — | — |
| 2011-11-10 | $93.20 | $94.05 | 609,360 | — | — |
| 2011-11-09 | $94.70 | $95.57 | 611,800 | — | — |
| 2011-11-08 | $97.20 | $98.09 | 561,160 | — | — |
| 2011-11-07 | $96.95 | $97.84 | 650,360 | — | — |
| 2011-11-04 | $94.75 | $95.62 | 829,140 | — | — |
| 2011-11-03 | $97.10 | $97.99 | 1,091,440 | — | — |
| 2011-11-02 | $97.70 | $98.60 | 800,780 | — | — |
| 2011-11-01 | $94.70 | $95.57 | 838,720 | — | — |
| 2011-10-31 | $94.35 | $95.22 | 610,620 | — | — |
| 2011-10-28 | $98.30 | $99.20 | 899,040 | — | — |
| 2011-10-27 | $94.95 | $95.82 | 705,400 | — | — |
| 2011-10-26 | $93.40 | $94.26 | 985,440 | — | — |
| 2011-10-25 | $91.85 | $92.69 | 1,125,280 | — | — |
| 2011-10-24 | $87.40 | $88.20 | 510,320 | — | — |
| 2011-10-21 | $85.00 | $85.78 | 601,080 | — | — |
| 2011-10-20 | $82.30 | $83.05 | 669,100 | — | — |
| 2011-10-19 | $82.85 | $83.61 | 724,940 | — | — |
| 2011-10-18 | $88.00 | $88.81 | 818,580 | — | — |
| 2011-10-17 | $85.20 | $85.98 | 475,920 | — | — |
| 2011-10-14 | $86.20 | $86.99 | 404,000 | — | — |
| 2011-10-13 | $84.45 | $85.22 | 558,340 | — | — |
| 2011-10-12 | $87.70 | $88.50 | 538,820 | — | — |
| 2011-10-11 | $87.40 | $88.20 | 483,400 | — | — |
| 2011-10-10 | $87.30 | $88.10 | 521,960 | — | — |
| 2011-10-07 | $82.75 | $83.51 | 619,860 | — | — |
| 2011-10-06 | $85.60 | $86.38 | 644,180 | — | — |
| 2011-10-05 | $83.90 | $84.67 | 924,540 | — | — |
| 2011-10-04 | $79.50 | $80.23 | 1,320,000 | — | — |
| 2011-10-03 | $82.45 | $83.21 | 804,280 | — | — |
| 2011-09-30 | $85.70 | $86.49 | 557,400 | — | — |
| 2011-09-29 | $84.80 | $85.58 | 745,460 | — | — |
| 2011-09-28 | $84.75 | $85.53 | 838,900 | — | — |
| 2011-09-27 | $89.45 | $90.27 | 845,420 | — | — |
| 2011-09-26 | $88.80 | $89.61 | 929,620 | — | — |
| 2011-09-23 | $86.20 | $86.99 | 922,760 | — | — |
| 2011-09-22 | $91.60 | $92.44 | 967,200 | — | — |
| 2011-09-21 | $100.90 | $101.83 | 917,560 | — | — |
| 2011-09-20 | $102.70 | $103.64 | 933,740 | — | — |
| 2011-09-19 | $100.60 | $101.52 | 701,320 | — | — |
| 2011-09-16 | $100.45 | $101.37 | 1,610,360 | — | — |
| 2011-09-15 | $100.45 | $101.37 | 1,120,180 | — | — |
| 2011-09-14 | $102.50 | $103.44 | 745,420 | — | — |
| 2011-09-13 | $104.65 | $105.61 | 1,013,480 | — | — |
| 2011-09-12 | $102.50 | $103.44 | 1,236,920 | — | — |
| 2011-09-09 | $107.40 | $108.38 | 859,920 | — | — |
| 2011-09-08 | $109.00 | $110.00 | 695,960 | — | — |
| 2011-09-07 | $106.95 | $107.93 | 813,600 | — | — |
| 2011-09-06 | $106.80 | $107.78 | 1,381,660 | — | — |
| 2011-09-02 | $104.25 | $105.21 | 979,500 | — | — |
| 2011-09-01 | $101.80 | $102.73 | 1,095,460 | — | — |
| 2011-08-31 | $99.30 | $100.21 | 701,820 | — | — |
| 2011-08-30 | $98.70 | $99.60 | 738,820 | — | — |
| 2011-08-29 | $96.65 | $97.54 | 730,700 | — | — |
| 2011-08-26 | $97.50 | $98.39 | 585,960 | — | — |
| 2011-08-25 | $94.75 | $95.62 | 940,460 | — | — |
| 2011-08-24 | $93.05 | $93.90 | 1,093,240 | — | — |
| 2011-08-23 | $95.85 | $96.73 | 1,254,920 | — | — |
| 2011-08-22 | $101.00 | $101.93 | 1,585,200 | — | — |
| 2011-08-19 | $96.95 | $97.84 | 1,107,000 | — | — |
| 2011-08-18 | $95.70 | $96.58 | 733,240 | — | — |
| 2011-08-17 | $97.05 | $97.94 | 567,540 | — | — |
| 2011-08-16 | $97.75 | $98.65 | 649,800 | — | — |
| 2011-08-15 | $98.30 | $99.20 | 746,700 | — | — |
| 2011-08-12 | $95.70 | $96.58 | 706,720 | — | — |
| 2011-08-11 | $96.80 | $97.69 | 1,284,700 | — | — |
| 2011-08-10 | $97.35 | $98.24 | 2,245,720 | — | — |
| 2011-08-09 | $92.95 | $93.50 | 1,550,920 | — | — |
| 2011-08-08 | $89.40 | $89.93 | 1,655,380 | — | — |
| 2011-08-05 | $86.60 | $87.11 | 1,155,780 | — | — |
| 2011-08-04 | $87.00 | $87.51 | 1,499,660 | — | — |
| 2011-08-03 | $91.85 | $92.39 | 1,187,440 | — | — |
| 2011-08-02 | $90.90 | $91.44 | 1,192,720 | — | — |
| 2011-08-01 | $87.05 | $87.56 | 851,140 | — | — |
| 2011-07-29 | $86.35 | $86.86 | 897,120 | — | — |
| 2011-07-28 | $89.15 | $89.68 | 758,400 | — | — |
| 2011-07-27 | $88.55 | $89.07 | 849,360 | — | — |
| 2011-07-26 | $92.25 | $92.80 | 527,700 | — | — |
| 2011-07-25 | $92.95 | $93.50 | 884,180 | — | — |
| 2011-07-22 | $92.15 | $92.69 | 578,500 | — | — |
| 2011-07-21 | $90.25 | $90.78 | 792,020 | — | — |
| 2011-07-20 | $91.25 | $91.79 | 718,380 | — | — |
| 2011-07-19 | $90.90 | $91.44 | 851,880 | — | — |
| 2011-07-18 | $92.15 | $92.69 | 1,111,680 | — | — |
| 2011-07-15 | $89.40 | $89.93 | 698,680 | — | — |
| 2011-07-14 | $88.50 | $89.02 | 1,301,320 | — | — |
| 2011-07-13 | $88.75 | $89.27 | 1,892,980 | — | — |
| 2011-07-12 | $83.15 | $83.64 | 908,460 | — | — |
| 2011-07-11 | $79.10 | $79.57 | 723,520 | — | — |
| 2011-07-08 | $80.05 | $80.52 | 617,500 | — | — |
| 2011-07-07 | $79.80 | $80.27 | 692,140 | — | — |
| 2011-07-06 | $79.85 | $80.32 | 1,134,000 | — | — |
| 2011-07-05 | $77.20 | $77.66 | 968,080 | — | — |
| 2011-07-01 | $72.10 | $72.53 | 474,760 | — | — |
| 2011-06-30 | $73.70 | $74.14 | 623,160 | — | — |
| 2011-06-29 | $73.75 | $74.19 | 522,240 | — | — |
| 2011-06-28 | $72.60 | $73.03 | 596,640 | — | — |
| 2011-06-27 | $70.55 | $70.97 | 550,420 | — | — |
| 2011-06-24 | $70.30 | $70.72 | 473,380 | — | — |
| 2011-06-23 | $72.35 | $72.78 | 1,231,200 | — | — |
| 2011-06-22 | $74.15 | $74.59 | 1,635,940 | — | — |
| 2011-06-21 | $70.40 | $70.82 | 716,280 | — | — |
| 2011-06-20 | $67.25 | $67.65 | 572,540 | — | — |
| 2011-06-17 | $68.25 | $68.65 | 1,059,680 | — | — |
| 2011-06-16 | $68.40 | $68.80 | 809,940 | — | — |
| 2011-06-15 | $70.05 | $70.46 | 757,920 | — | — |
| 2011-06-14 | $71.50 | $71.92 | 513,840 | — | — |
| 2011-06-13 | $70.00 | $70.41 | 596,740 | — | — |
| 2011-06-10 | $70.55 | $70.97 | 731,320 | — | — |
| 2011-06-09 | $72.30 | $72.73 | 746,860 | — | — |
| 2011-06-08 | $70.35 | $70.77 | 934,220 | — | — |
| 2011-06-07 | $72.60 | $73.03 | 580,500 | — | — |
| 2011-06-06 | $73.75 | $74.19 | 657,520 | — | — |
| 2011-06-03 | $74.30 | $74.74 | 1,153,340 | — | — |
| 2011-06-02 | $76.55 | $77.00 | 731,160 | — | — |
| 2011-06-01 | $77.10 | $77.56 | 689,320 | — | — |
| 2011-05-31 | $79.45 | $79.92 | 516,740 | — | — |
| 2011-05-27 | $79.95 | $80.42 | 279,220 | — | — |
| 2011-05-26 | $79.05 | $79.52 | 462,900 | — | — |
| 2011-05-25 | $79.10 | $79.57 | 441,200 | — | — |
| 2011-05-24 | $79.15 | $79.62 | 591,500 | — | — |
| 2011-05-23 | $77.55 | $78.01 | 617,100 | — | — |
| 2011-05-20 | $78.40 | $78.86 | 828,520 | — | — |
| 2011-05-19 | $77.40 | $77.86 | 866,700 | — | — |
| 2011-05-18 | $75.60 | $76.05 | 1,198,500 | — | — |
| 2011-05-17 | $77.25 | $77.71 | 1,131,060 | — | — |
| 2011-05-16 | $75.25 | $75.69 | 846,960 | — | — |
| 2011-05-13 | $75.55 | $76.00 | 946,540 | — | — |
| 2011-05-12 | $76.30 | $76.75 | 1,206,360 | — | — |
| 2011-05-11 | $77.70 | $78.16 | 1,317,520 | — | — |
| 2011-05-10 | $79.75 | $80.22 | 1,035,900 | — | — |
| 2011-05-09 | $81.85 | $82.33 | 650,400 | — | — |
| 2011-05-06 | $79.80 | $80.27 | 902,920 | — | — |
| 2011-05-05 | $80.55 | $81.03 | 1,111,440 | — | — |
| 2011-05-04 | $83.35 | $83.84 | 1,484,140 | — | — |
| 2011-05-03 | $83.90 | $84.40 | 1,900,320 | — | — |
| 2011-05-02 | $90.85 | $91.39 | 936,720 | — | — |
| 2011-04-29 | $93.15 | $93.70 | 1,045,740 | — | — |
| 2011-04-28 | $89.50 | $90.03 | 608,260 | — | — |
| 2011-04-27 | $90.40 | $90.93 | 667,400 | — | — |
| 2011-04-26 | $87.80 | $88.32 | 639,460 | — | — |
| 2011-04-25 | $88.25 | $88.77 | 631,580 | — | — |
| 2011-04-21 | $90.30 | $90.83 | 476,520 | — | — |
| 2011-04-20 | $90.20 | $90.73 | 706,380 | — | — |
| 2011-04-19 | $89.85 | $90.38 | 484,780 | — | — |
| 2011-04-18 | $88.80 | $89.32 | 697,220 | — | — |
| 2011-04-15 | $90.30 | $90.83 | 683,020 | — | — |
| 2011-04-14 | $89.40 | $89.93 | 910,760 | — | — |
| 2011-04-13 | $88.30 | $88.82 | 924,700 | — | — |
| 2011-04-12 | $86.80 | $87.31 | 813,540 | — | — |
| 2011-04-11 | $87.95 | $88.47 | 1,228,200 | — | — |
| 2011-04-08 | $90.25 | $90.78 | 1,245,960 | — | — |
| 2011-04-07 | $86.05 | $86.56 | 761,440 | — | — |
| 2011-04-06 | $86.90 | $87.41 | 1,216,960 | — | — |
| 2011-04-05 | $84.70 | $85.20 | 999,960 | — | — |
| 2011-04-04 | $80.20 | $80.67 | 450,520 | — | — |
| 2011-04-01 | $79.45 | $79.92 | 654,900 | — | — |
| 2011-03-31 | $81.30 | $81.78 | 459,360 | — | — |
| 2011-03-30 | $81.20 | $81.68 | 534,200 | — | — |
| 2011-03-29 | $78.95 | $79.42 | 527,460 | — | — |
| 2011-03-28 | $79.30 | $79.77 | 607,720 | — | — |
| 2011-03-25 | $81.35 | $81.83 | 627,380 | — | — |
| 2011-03-24 | $80.65 | $81.13 | 756,500 | — | — |
| 2011-03-23 | $82.40 | $82.89 | 798,840 | — | — |
| 2011-03-22 | $80.35 | $80.82 | 699,420 | — | — |
| 2011-03-21 | $81.50 | $81.98 | 859,380 | — | — |
| 2011-03-18 | $79.30 | $79.77 | 1,411,040 | — | — |
| 2011-03-17 | $78.40 | $78.86 | 993,640 | — | — |
| 2011-03-16 | $76.40 | $76.85 | 1,235,960 | — | — |
| 2011-03-15 | $75.90 | $76.35 | 1,080,740 | — | — |
| 2011-03-14 | $76.60 | $77.05 | 559,140 | — | — |
| 2011-03-11 | $77.35 | $77.81 | 577,660 | — | — |
| 2011-03-10 | $76.10 | $76.55 | 928,540 | — | — |
| 2011-03-09 | $78.95 | $79.42 | 842,180 | — | — |
| 2011-03-08 | $80.55 | $81.03 | 624,180 | — | — |
| 2011-03-07 | $81.30 | $81.78 | 861,620 | — | — |
| 2011-03-04 | $82.95 | $83.44 | 486,960 | — | — |
| 2011-03-03 | $83.00 | $83.49 | 610,020 | — | — |
| 2011-03-02 | $85.25 | $85.75 | 500,200 | — | — |
| 2011-03-01 | $86.15 | $86.66 | 692,660 | — | — |
| 2011-02-28 | $85.30 | $85.80 | 431,240 | — | — |
| 2011-02-25 | $83.05 | $83.54 | 422,220 | — | — |
| 2011-02-24 | $82.10 | $82.59 | 699,980 | — | — |
| 2011-02-23 | $85.90 | $86.41 | 852,160 | — | — |
| 2011-02-22 | $84.15 | $84.65 | 927,580 | — | — |
| 2011-02-18 | $87.05 | $87.56 | 834,800 | — | — |
| 2011-02-17 | $85.45 | $85.96 | 608,020 | — | — |
| 2011-02-16 | $84.45 | $84.95 | 533,060 | — | — |
| 2011-02-15 | $83.60 | $84.09 | 517,200 | — | — |
| 2011-02-14 | $82.30 | $82.79 | 773,000 | — | — |
| 2011-02-11 | $82.00 | $82.48 | 817,500 | — | — |
| 2011-02-10 | $83.75 | $84.25 | 696,340 | — | — |
| 2011-02-09 | $83.50 | $83.99 | 623,380 | — | — |
| 2011-02-08 | $84.20 | $84.45 | 638,420 | — | — |
| 2011-02-07 | $82.30 | $82.54 | 492,640 | — | — |
| 2011-02-04 | $83.45 | $83.69 | 865,620 | — | — |
| 2011-02-03 | $83.35 | $83.59 | 936,400 | — | — |
| 2011-02-02 | $81.25 | $81.49 | 550,120 | — | — |
| 2011-02-01 | $82.20 | $82.44 | 893,520 | — | — |
| 2011-01-31 | $80.60 | $80.84 | 740,800 | — | — |
| 2011-01-28 | $82.05 | $82.29 | 1,282,640 | — | — |
| 2011-01-27 | $80.55 | $80.79 | 756,920 | — | — |
| 2011-01-26 | $82.80 | $83.04 | 1,032,880 | — | — |
| 2011-01-25 | $80.80 | $81.04 | 1,624,140 | — | — |
| 2011-01-24 | $78.90 | $79.13 | 1,075,500 | — | — |
| 2011-01-21 | $79.95 | $80.18 | 1,048,380 | — | — |
| 2011-01-20 | $82.10 | $82.34 | 1,074,200 | — | — |
| 2011-01-19 | $84.45 | $84.70 | 824,560 | — | — |
| 2011-01-18 | $86.00 | $86.25 | 528,140 | — | — |
| 2011-01-14 | $85.60 | $85.85 | 811,500 | — | — |
| 2011-01-13 | $88.65 | $88.91 | 572,660 | — | — |
| 2011-01-12 | $91.35 | $91.62 | 660,480 | — | — |
| 2011-01-11 | $90.30 | $90.56 | 1,006,360 | — | — |
| 2011-01-10 | $85.00 | $85.25 | 554,440 | — | — |
| 2011-01-07 | $85.90 | $86.15 | 651,640 | — | — |
| 2011-01-06 | $85.05 | $85.30 | 928,980 | — | — |
| 2011-01-05 | $88.20 | $88.46 | 608,580 | — | — |
| 2011-01-04 | $89.25 | $89.51 | 1,016,840 | — | — |
| 2011-01-03 | $91.80 | $92.07 | 500,140 | — | — |