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
- 1974-12-17 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 | $52.42 | $153.67 | 250,700 | — | — |
| 2011-12-29 | $52.69 | $154.47 | 326,100 | — | — |
| 2011-12-28 | $52.07 | $152.65 | 373,100 | — | — |
| 2011-12-27 | $53.34 | $156.37 | 262,200 | — | — |
| 2011-12-23 | $53.13 | $155.75 | 662,400 | — | — |
| 2011-12-22 | $52.18 | $152.06 | 546,300 | — | — |
| 2011-12-21 | $52.17 | $152.03 | 554,300 | — | — |
| 2011-12-20 | $52.25 | $152.27 | 818,300 | — | — |
| 2011-12-19 | $51.31 | $149.53 | 603,200 | — | — |
| 2011-12-16 | $51.89 | $151.22 | 1,571,600 | — | — |
| 2011-12-15 | $52.17 | $152.03 | 677,700 | — | — |
| 2011-12-14 | $52.09 | $151.80 | 539,100 | — | — |
| 2011-12-13 | $52.35 | $152.56 | 640,900 | — | — |
| 2011-12-12 | $52.84 | $153.98 | 628,300 | — | — |
| 2011-12-09 | $54.20 | $157.95 | 531,700 | — | — |
| 2011-12-08 | $53.36 | $155.50 | 590,000 | — | — |
| 2011-12-07 | $54.46 | $158.71 | 682,900 | — | — |
| 2011-12-06 | $54.02 | $157.42 | 708,100 | — | — |
| 2011-12-05 | $54.12 | $157.71 | 687,100 | — | — |
| 2011-12-02 | $53.66 | $156.37 | 565,900 | — | — |
| 2011-12-01 | $53.80 | $156.78 | 727,700 | — | — |
| 2011-11-30 | $54.26 | $158.12 | 912,400 | — | — |
| 2011-11-29 | $52.62 | $153.34 | 1,086,600 | — | — |
| 2011-11-28 | $53.25 | $155.18 | 1,023,300 | — | — |
| 2011-11-25 | $51.62 | $150.43 | 220,400 | — | — |
| 2011-11-23 | $51.71 | $150.69 | 934,000 | — | — |
| 2011-11-22 | $52.38 | $152.64 | 782,200 | — | — |
| 2011-11-21 | $52.66 | $153.46 | 1,498,100 | — | — |
| 2011-11-18 | $52.53 | $153.08 | 1,101,400 | — | — |
| 2011-11-17 | $52.41 | $152.73 | 1,990,400 | — | — |
| 2011-11-16 | $53.31 | $155.35 | 944,400 | — | — |
| 2011-11-15 | $53.78 | $156.72 | 881,700 | — | — |
| 2011-11-14 | $54.17 | $157.86 | 756,000 | — | — |
| 2011-11-11 | $54.45 | $158.68 | 1,154,000 | — | — |
| 2011-11-10 | $53.64 | $156.32 | 1,785,100 | — | — |
| 2011-11-09 | $53.82 | $156.84 | 2,319,000 | — | — |
| 2011-11-08 | $55.03 | $160.37 | 5,063,000 | — | — |
| 2011-11-07 | $61.31 | $178.67 | 1,475,000 | — | — |
| 2011-11-04 | $61.07 | $177.97 | 756,700 | — | — |
| 2011-11-03 | $61.61 | $179.54 | 844,000 | — | — |
| 2011-11-02 | $60.09 | $175.11 | 421,800 | — | — |
| 2011-11-01 | $59.04 | $172.05 | 976,300 | — | — |
| 2011-10-31 | $60.56 | $176.48 | 1,083,100 | — | — |
| 2011-10-28 | $62.93 | $183.39 | 595,500 | — | — |
| 2011-10-27 | $63.01 | $183.62 | 876,600 | — | — |
| 2011-10-26 | $60.55 | $176.45 | 1,051,900 | — | — |
| 2011-10-25 | $59.38 | $173.04 | 1,101,600 | — | — |
| 2011-10-24 | $60.86 | $177.36 | 1,094,900 | — | — |
| 2011-10-21 | $61.24 | $178.46 | 842,300 | — | — |
| 2011-10-20 | $59.66 | $173.86 | 686,200 | — | — |
| 2011-10-19 | $59.74 | $174.09 | 545,200 | — | — |
| 2011-10-18 | $60.56 | $176.48 | 742,900 | — | — |
| 2011-10-17 | $59.90 | $174.56 | 420,800 | — | — |
| 2011-10-14 | $61.25 | $178.49 | 582,600 | — | — |
| 2011-10-13 | $59.51 | $173.42 | 823,400 | — | — |
| 2011-10-12 | $60.54 | $176.42 | 580,300 | — | — |
| 2011-10-11 | $59.99 | $174.82 | 414,900 | — | — |
| 2011-10-10 | $60.25 | $175.58 | 587,800 | — | — |
| 2011-10-07 | $58.48 | $170.42 | 681,000 | — | — |
| 2011-10-06 | $58.90 | $171.64 | 444,900 | — | — |
| 2011-10-05 | $58.28 | $169.84 | 755,100 | — | — |
| 2011-10-04 | $57.63 | $167.94 | 1,300,000 | — | — |
| 2011-10-03 | $55.77 | $162.52 | 1,214,500 | — | — |
| 2011-09-30 | $56.22 | $163.83 | 785,700 | — | — |
| 2011-09-29 | $57.60 | $167.86 | 975,100 | — | — |
| 2011-09-28 | $56.84 | $165.64 | 829,700 | — | — |
| 2011-09-27 | $59.05 | $172.08 | 953,700 | — | — |
| 2011-09-26 | $57.21 | $166.72 | 1,029,200 | — | — |
| 2011-09-23 | $56.29 | $164.04 | 1,236,300 | — | — |
| 2011-09-22 | $56.21 | $163.81 | 1,547,600 | — | — |
| 2011-09-21 | $58.12 | $169.37 | 930,100 | — | — |
| 2011-09-20 | $59.54 | $173.51 | 614,300 | — | — |
| 2011-09-19 | $59.71 | $174.00 | 880,000 | — | — |
| 2011-09-16 | $60.19 | $174.50 | 1,294,800 | — | — |
| 2011-09-15 | $58.81 | $170.50 | 684,700 | — | — |
| 2011-09-14 | $57.55 | $166.85 | 675,500 | — | — |
| 2011-09-13 | $56.54 | $163.92 | 462,000 | — | — |
| 2011-09-12 | $55.89 | $162.03 | 617,300 | — | — |
| 2011-09-09 | $56.06 | $162.53 | 1,740,200 | — | — |
| 2011-09-08 | $57.30 | $166.12 | 950,500 | — | — |
| 2011-09-07 | $57.27 | $166.03 | 799,700 | — | — |
| 2011-09-06 | $56.04 | $162.47 | 952,000 | — | — |
| 2011-09-02 | $56.09 | $162.61 | 1,019,000 | — | — |
| 2011-09-01 | $57.41 | $166.44 | 658,000 | — | — |
| 2011-08-31 | $58.02 | $168.21 | 705,900 | — | — |
| 2011-08-30 | $57.60 | $166.99 | 834,700 | — | — |
| 2011-08-29 | $57.41 | $166.44 | 433,800 | — | — |
| 2011-08-26 | $56.04 | $162.47 | 931,600 | — | — |
| 2011-08-25 | $54.51 | $158.03 | 955,300 | — | — |
| 2011-08-24 | $54.87 | $159.08 | 1,395,700 | — | — |
| 2011-08-23 | $55.63 | $161.28 | 1,011,300 | — | — |
| 2011-08-22 | $53.36 | $154.70 | 1,037,200 | — | — |
| 2011-08-19 | $52.80 | $153.08 | 888,300 | — | — |
| 2011-08-18 | $53.15 | $154.09 | 896,500 | — | — |
| 2011-08-17 | $55.29 | $160.29 | 746,500 | — | — |
| 2011-08-16 | $55.56 | $161.08 | 930,600 | — | — |
| 2011-08-15 | $56.83 | $164.76 | 844,700 | — | — |
| 2011-08-12 | $56.39 | $163.48 | 1,169,000 | — | — |
| 2011-08-11 | $54.78 | $158.82 | 2,118,400 | — | — |
| 2011-08-10 | $53.27 | $154.44 | 2,449,500 | — | — |
| 2011-08-09 | $55.95 | $162.21 | 3,721,000 | — | — |
| 2011-08-08 | $52.82 | $153.13 | 2,625,300 | — | — |
| 2011-08-05 | $57.66 | $167.17 | 2,427,700 | — | — |
| 2011-08-04 | $56.62 | $164.15 | 2,926,400 | — | — |
| 2011-08-03 | $60.55 | $175.54 | 1,054,500 | — | — |
| 2011-08-02 | $60.48 | $175.34 | 1,130,500 | — | — |
| 2011-08-01 | $62.03 | $179.83 | 1,420,800 | — | — |
| 2011-07-29 | $61.17 | $177.34 | 920,300 | — | — |
| 2011-07-28 | $61.37 | $177.92 | 869,400 | — | — |
| 2011-07-27 | $61.17 | $177.34 | 634,700 | — | — |
| 2011-07-26 | $62.23 | $180.41 | 524,600 | — | — |
| 2011-07-25 | $62.82 | $182.13 | 656,000 | — | — |
| 2011-07-22 | $63.16 | $183.11 | 543,500 | — | — |
| 2011-07-21 | $63.28 | $183.46 | 809,200 | — | — |
| 2011-07-20 | $62.54 | $181.31 | 603,200 | — | — |
| 2011-07-19 | $63.35 | $183.66 | 727,400 | — | — |
| 2011-07-18 | $62.74 | $181.89 | 657,400 | — | — |
| 2011-07-15 | $63.68 | $184.62 | 847,900 | — | — |
| 2011-07-14 | $63.45 | $183.95 | 629,400 | — | — |
| 2011-07-13 | $64.01 | $185.58 | 743,300 | — | — |
| 2011-07-12 | $63.61 | $184.42 | 800,500 | — | — |
| 2011-07-11 | $64.13 | $185.92 | 541,800 | — | — |
| 2011-07-08 | $64.95 | $188.30 | 633,800 | — | — |
| 2011-07-07 | $64.96 | $188.33 | 668,000 | — | — |
| 2011-07-06 | $64.33 | $186.50 | 955,000 | — | — |
| 2011-07-05 | $64.30 | $186.42 | 664,500 | — | — |
| 2011-07-01 | $64.73 | $187.66 | 403,500 | — | — |
| 2011-06-30 | $64.24 | $186.24 | 583,700 | — | — |
| 2011-06-29 | $63.48 | $184.04 | 699,500 | — | — |
| 2011-06-28 | $62.81 | $182.10 | 346,400 | — | — |
| 2011-06-27 | $62.24 | $180.44 | 482,400 | — | — |
| 2011-06-24 | $62.28 | $180.56 | 636,700 | — | — |
| 2011-06-23 | $62.42 | $180.97 | 923,400 | — | — |
| 2011-06-22 | $62.70 | $181.78 | 534,100 | — | — |
| 2011-06-21 | $63.04 | $182.76 | 694,600 | — | — |
| 2011-06-20 | $61.82 | $179.23 | 829,000 | — | — |
| 2011-06-17 | $61.78 | $178.33 | 776,300 | — | — |
| 2011-06-16 | $61.08 | $176.31 | 482,200 | — | — |
| 2011-06-15 | $61.31 | $176.97 | 1,015,200 | — | — |
| 2011-06-14 | $61.99 | $178.93 | 796,800 | — | — |
| 2011-06-13 | $61.66 | $177.98 | 475,600 | — | — |
| 2011-06-10 | $61.48 | $177.46 | 778,600 | — | — |
| 2011-06-09 | $62.00 | $178.96 | 689,400 | — | — |
| 2011-06-08 | $61.22 | $176.71 | 762,500 | — | — |
| 2011-06-07 | $61.46 | $177.40 | 704,600 | — | — |
| 2011-06-06 | $60.57 | $174.83 | 671,300 | — | — |
| 2011-06-03 | $61.23 | $176.74 | 833,800 | — | — |
| 2011-06-02 | $62.13 | $179.34 | 937,700 | — | — |
| 2011-06-01 | $62.73 | $181.07 | 865,000 | — | — |
| 2011-05-31 | $64.06 | $184.91 | 885,300 | — | — |
| 2011-05-27 | $63.99 | $184.71 | 334,100 | — | — |
| 2011-05-26 | $63.22 | $182.48 | 564,900 | — | — |
| 2011-05-25 | $63.13 | $182.22 | 548,200 | — | — |
| 2011-05-24 | $62.78 | $181.21 | 618,000 | — | — |
| 2011-05-23 | $62.74 | $181.10 | 731,500 | — | — |
| 2011-05-20 | $63.33 | $182.80 | 558,300 | — | — |
| 2011-05-19 | $63.93 | $184.53 | 714,300 | — | — |
| 2011-05-18 | $63.71 | $183.90 | 572,000 | — | — |
| 2011-05-17 | $62.31 | $179.86 | 900,600 | — | — |
| 2011-05-16 | $62.55 | $180.55 | 843,000 | — | — |
| 2011-05-13 | $62.91 | $181.59 | 1,000,100 | — | — |
| 2011-05-12 | $63.83 | $184.24 | 1,183,400 | — | — |
| 2011-05-11 | $64.87 | $187.25 | 1,035,900 | — | — |
| 2011-05-10 | $65.24 | $188.31 | 2,104,900 | — | — |
| 2011-05-09 | $63.73 | $183.96 | 637,900 | — | — |
| 2011-05-06 | $62.74 | $181.10 | 488,100 | — | — |
| 2011-05-05 | $62.38 | $180.06 | 770,300 | — | — |
| 2011-05-04 | $62.46 | $180.29 | 684,000 | — | — |
| 2011-05-03 | $63.07 | $182.05 | 535,400 | — | — |
| 2011-05-02 | $63.31 | $182.74 | 369,700 | — | — |
| 2011-04-29 | $63.52 | $183.35 | 505,000 | — | — |
| 2011-04-28 | $63.43 | $183.09 | 455,800 | — | — |
| 2011-04-27 | $63.48 | $183.23 | 585,000 | — | — |
| 2011-04-26 | $63.64 | $183.70 | 600,400 | — | — |
| 2011-04-25 | $63.50 | $183.29 | 427,500 | — | — |
| 2011-04-21 | $63.50 | $183.29 | 470,200 | — | — |
| 2011-04-20 | $62.96 | $181.73 | 832,200 | — | — |
| 2011-04-19 | $62.32 | $179.89 | 688,800 | — | — |
| 2011-04-18 | $61.68 | $178.04 | 699,600 | — | — |
| 2011-04-15 | $62.14 | $179.37 | 528,200 | — | — |
| 2011-04-14 | $61.87 | $178.59 | 601,700 | — | — |
| 2011-04-13 | $62.05 | $179.11 | 513,900 | — | — |
| 2011-04-12 | $62.30 | $179.83 | 553,600 | — | — |
| 2011-04-11 | $63.07 | $182.05 | 644,600 | — | — |
| 2011-04-08 | $63.38 | $182.95 | 582,700 | — | — |
| 2011-04-07 | $63.92 | $184.50 | 468,700 | — | — |
| 2011-04-06 | $64.11 | $185.05 | 745,300 | — | — |
| 2011-04-05 | $64.22 | $185.37 | 791,000 | — | — |
| 2011-04-04 | $63.82 | $184.22 | 637,600 | — | — |
| 2011-04-01 | $62.75 | $181.13 | 789,100 | — | — |
| 2011-03-31 | $62.30 | $179.83 | 624,100 | — | — |
| 2011-03-30 | $62.16 | $179.42 | 485,900 | — | — |
| 2011-03-29 | $61.44 | $177.35 | 387,900 | — | — |
| 2011-03-28 | $60.67 | $175.12 | 429,200 | — | — |
| 2011-03-25 | $61.08 | $176.31 | 325,900 | — | — |
| 2011-03-24 | $60.80 | $175.50 | 529,600 | — | — |
| 2011-03-23 | $60.40 | $174.34 | 494,600 | — | — |
| 2011-03-22 | $60.08 | $173.42 | 608,400 | — | — |
| 2011-03-21 | $60.06 | $173.36 | 826,600 | — | — |
| 2011-03-18 | $59.76 | $171.72 | 1,326,000 | — | — |
| 2011-03-17 | $58.12 | $167.00 | 1,247,500 | — | — |
| 2011-03-16 | $56.78 | $163.15 | 1,374,900 | — | — |
| 2011-03-15 | $57.89 | $166.34 | 1,041,300 | — | — |
| 2011-03-14 | $57.99 | $166.63 | 859,400 | — | — |
| 2011-03-11 | $58.05 | $166.80 | 689,400 | — | — |
| 2011-03-10 | $57.47 | $165.14 | 921,200 | — | — |
| 2011-03-09 | $58.04 | $166.77 | 810,400 | — | — |
| 2011-03-08 | $57.92 | $166.43 | 671,400 | — | — |
| 2011-03-07 | $57.35 | $164.79 | 1,019,300 | — | — |
| 2011-03-04 | $57.10 | $164.07 | 354,700 | — | — |
| 2011-03-03 | $57.67 | $165.71 | 423,700 | — | — |
| 2011-03-02 | $56.57 | $162.55 | 641,500 | — | — |
| 2011-03-01 | $56.29 | $161.75 | 709,100 | — | — |
| 2011-02-28 | $56.95 | $163.64 | 586,000 | — | — |
| 2011-02-25 | $56.93 | $163.59 | 618,800 | — | — |
| 2011-02-24 | $55.93 | $160.71 | 945,400 | — | — |
| 2011-02-23 | $55.92 | $160.68 | 1,010,000 | — | — |
| 2011-02-22 | $56.24 | $161.60 | 727,900 | — | — |
| 2011-02-18 | $57.35 | $164.79 | 538,800 | — | — |
| 2011-02-17 | $57.10 | $164.07 | 397,400 | — | — |
| 2011-02-16 | $56.81 | $163.24 | 682,700 | — | — |
| 2011-02-15 | $55.87 | $160.54 | 486,400 | — | — |
| 2011-02-14 | $55.61 | $159.79 | 1,142,700 | — | — |
| 2011-02-11 | $56.45 | $162.21 | 1,978,000 | — | — |
| 2011-02-10 | $54.80 | $157.46 | 3,239,300 | — | — |
| 2011-02-09 | $58.45 | $167.95 | 994,900 | — | — |
| 2011-02-08 | $58.81 | $168.99 | 1,112,400 | — | — |
| 2011-02-07 | $59.36 | $170.57 | 390,100 | — | — |
| 2011-02-04 | $58.91 | $169.27 | 427,200 | — | — |
| 2011-02-03 | $58.88 | $169.19 | 1,043,600 | — | — |
| 2011-02-02 | $59.00 | $169.53 | 1,060,300 | — | — |
| 2011-02-01 | $58.60 | $168.38 | 618,000 | — | — |
| 2011-01-31 | $57.05 | $163.93 | 518,400 | — | — |
| 2011-01-28 | $56.12 | $161.26 | 290,000 | — | — |
| 2011-01-27 | $57.13 | $164.16 | 398,100 | — | — |
| 2011-01-26 | $57.41 | $164.96 | 442,100 | — | — |
| 2011-01-25 | $56.84 | $163.33 | 462,900 | — | — |
| 2011-01-24 | $56.33 | $161.86 | 401,500 | — | — |
| 2011-01-21 | $55.63 | $159.85 | 607,000 | — | — |
| 2011-01-20 | $55.65 | $159.91 | 602,700 | — | — |
| 2011-01-19 | $55.65 | $159.91 | 421,800 | — | — |
| 2011-01-18 | $56.21 | $161.52 | 364,800 | — | — |
| 2011-01-14 | $55.95 | $160.77 | 336,700 | — | — |
| 2011-01-13 | $55.98 | $160.86 | 389,800 | — | — |
| 2011-01-12 | $55.95 | $160.77 | 1,279,700 | — | — |
| 2011-01-11 | $55.93 | $160.71 | 473,500 | — | — |
| 2011-01-10 | $55.84 | $160.45 | 404,200 | — | — |
| 2011-01-07 | $55.92 | $160.68 | 558,000 | — | — |
| 2011-01-06 | $55.81 | $160.37 | 525,400 | — | — |
| 2011-01-05 | $55.86 | $160.51 | 546,700 | — | — |
| 2011-01-04 | $55.71 | $160.08 | 721,400 | — | — |
| 2011-01-03 | $55.65 | $159.91 | 499,800 | — | — |