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
- 1973-05-03 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 | $55.58 | $159.56 | 298,400 | — | — |
| 2011-12-29 | $56.16 | $161.23 | 261,500 | — | — |
| 2011-12-28 | $55.22 | $158.53 | 252,900 | — | — |
| 2011-12-27 | $56.46 | $161.07 | 185,100 | — | — |
| 2011-12-23 | $55.91 | $159.50 | 233,000 | — | — |
| 2011-12-22 | $55.24 | $157.59 | 491,000 | — | — |
| 2011-12-21 | $55.22 | $157.53 | 647,300 | — | — |
| 2011-12-20 | $56.04 | $159.87 | 290,100 | — | — |
| 2011-12-19 | $54.03 | $154.14 | 350,000 | — | — |
| 2011-12-16 | $55.44 | $158.16 | 628,800 | — | — |
| 2011-12-15 | $55.53 | $158.42 | 325,100 | — | — |
| 2011-12-14 | $54.91 | $156.65 | 379,300 | — | — |
| 2011-12-13 | $56.82 | $162.10 | 392,800 | — | — |
| 2011-12-12 | $57.78 | $164.84 | 359,300 | — | — |
| 2011-12-09 | $59.66 | $170.20 | 469,200 | — | — |
| 2011-12-08 | $58.03 | $165.55 | 608,500 | — | — |
| 2011-12-07 | $59.54 | $169.86 | 715,200 | — | — |
| 2011-12-06 | $59.38 | $169.40 | 535,200 | — | — |
| 2011-12-05 | $59.13 | $168.69 | 462,000 | — | — |
| 2011-12-02 | $58.76 | $167.63 | 407,800 | — | — |
| 2011-12-01 | $58.02 | $165.52 | 340,100 | — | — |
| 2011-11-30 | $57.95 | $165.32 | 529,700 | — | — |
| 2011-11-29 | $56.21 | $160.36 | 538,700 | — | — |
| 2011-11-28 | $54.51 | $155.51 | 429,500 | — | — |
| 2011-11-25 | $53.66 | $153.08 | 142,500 | — | — |
| 2011-11-23 | $53.74 | $153.31 | 476,100 | — | — |
| 2011-11-22 | $55.92 | $159.53 | 647,500 | — | — |
| 2011-11-21 | $56.61 | $161.50 | 530,300 | — | — |
| 2011-11-18 | $58.79 | $167.72 | 223,600 | — | — |
| 2011-11-17 | $58.71 | $167.49 | 424,300 | — | — |
| 2011-11-16 | $59.17 | $168.80 | 418,600 | — | — |
| 2011-11-15 | $59.84 | $170.71 | 275,400 | — | — |
| 2011-11-14 | $59.27 | $169.09 | 440,700 | — | — |
| 2011-11-11 | $59.19 | $168.86 | 338,900 | — | — |
| 2011-11-10 | $58.47 | $166.81 | 623,600 | — | — |
| 2011-11-09 | $58.40 | $166.61 | 487,700 | — | — |
| 2011-11-08 | $60.64 | $173.00 | 695,600 | — | — |
| 2011-11-07 | $60.77 | $173.37 | 514,500 | — | — |
| 2011-11-04 | $61.12 | $174.37 | 737,600 | — | — |
| 2011-11-03 | $63.58 | $181.38 | 452,300 | — | — |
| 2011-11-02 | $61.20 | $174.59 | 530,500 | — | — |
| 2011-11-01 | $60.76 | $173.34 | 1,618,800 | — | — |
| 2011-10-31 | $61.29 | $174.85 | 436,700 | — | — |
| 2011-10-28 | $62.71 | $178.90 | 382,300 | — | — |
| 2011-10-27 | $63.58 | $181.38 | 1,170,300 | — | — |
| 2011-10-26 | $59.09 | $168.57 | 541,300 | — | — |
| 2011-10-25 | $58.21 | $166.06 | 609,600 | — | — |
| 2011-10-24 | $59.58 | $169.97 | 793,900 | — | — |
| 2011-10-21 | $58.20 | $166.04 | 568,500 | — | — |
| 2011-10-20 | $56.47 | $161.10 | 385,700 | — | — |
| 2011-10-19 | $56.44 | $161.01 | 682,900 | — | — |
| 2011-10-18 | $56.91 | $162.35 | 759,400 | — | — |
| 2011-10-17 | $55.57 | $158.53 | 734,000 | — | — |
| 2011-10-14 | $55.15 | $157.33 | 520,400 | — | — |
| 2011-10-13 | $54.58 | $155.71 | 743,400 | — | — |
| 2011-10-12 | $53.07 | $151.40 | 495,900 | — | — |
| 2011-10-11 | $52.99 | $151.17 | 511,800 | — | — |
| 2011-10-10 | $53.68 | $153.14 | 678,000 | — | — |
| 2011-10-07 | $51.92 | $148.12 | 958,700 | — | — |
| 2011-10-06 | $51.29 | $146.32 | 486,600 | — | — |
| 2011-10-05 | $49.60 | $141.50 | 613,800 | — | — |
| 2011-10-04 | $47.86 | $136.54 | 893,800 | — | — |
| 2011-10-03 | $46.18 | $131.74 | 1,070,200 | — | — |
| 2011-09-30 | $48.68 | $138.88 | 732,800 | — | — |
| 2011-09-29 | $51.18 | $146.01 | 460,000 | — | — |
| 2011-09-28 | $50.31 | $143.53 | 502,000 | — | — |
| 2011-09-27 | $53.23 | $150.84 | 415,300 | — | — |
| 2011-09-26 | $52.86 | $149.80 | 831,900 | — | — |
| 2011-09-23 | $51.72 | $146.56 | 979,900 | — | — |
| 2011-09-22 | $51.85 | $146.93 | 1,054,400 | — | — |
| 2011-09-21 | $55.14 | $156.26 | 680,600 | — | — |
| 2011-09-20 | $56.25 | $159.40 | 1,133,800 | — | — |
| 2011-09-19 | $58.09 | $164.62 | 752,800 | — | — |
| 2011-09-16 | $59.09 | $167.45 | 761,300 | — | — |
| 2011-09-15 | $59.07 | $167.39 | 453,300 | — | — |
| 2011-09-14 | $59.66 | $169.07 | 384,300 | — | — |
| 2011-09-13 | $58.62 | $166.12 | 516,500 | — | — |
| 2011-09-12 | $57.38 | $162.60 | 708,000 | — | — |
| 2011-09-09 | $58.10 | $164.64 | 1,162,900 | — | — |
| 2011-09-08 | $62.75 | $177.82 | 1,113,000 | — | — |
| 2011-09-07 | $62.13 | $176.06 | 616,400 | — | — |
| 2011-09-06 | $60.00 | $170.03 | 426,100 | — | — |
| 2011-09-02 | $60.32 | $170.94 | 340,700 | — | — |
| 2011-09-01 | $61.93 | $175.50 | 457,800 | — | — |
| 2011-08-31 | $61.35 | $173.85 | 509,400 | — | — |
| 2011-08-30 | $61.21 | $173.46 | 374,000 | — | — |
| 2011-08-29 | $61.18 | $173.37 | 443,900 | — | — |
| 2011-08-26 | $58.03 | $164.45 | 410,600 | — | — |
| 2011-08-25 | $56.81 | $160.99 | 572,000 | — | — |
| 2011-08-24 | $58.04 | $164.47 | 385,900 | — | — |
| 2011-08-23 | $56.64 | $160.51 | 567,300 | — | — |
| 2011-08-22 | $54.86 | $155.46 | 501,700 | — | — |
| 2011-08-19 | $55.32 | $156.77 | 501,500 | — | — |
| 2011-08-18 | $56.36 | $159.71 | 632,400 | — | — |
| 2011-08-17 | $60.31 | $170.91 | 452,900 | — | — |
| 2011-08-16 | $60.31 | $170.91 | 591,600 | — | — |
| 2011-08-15 | $61.00 | $172.86 | 407,500 | — | — |
| 2011-08-12 | $58.88 | $166.85 | 319,900 | — | — |
| 2011-08-11 | $59.07 | $167.39 | 421,100 | — | — |
| 2011-08-10 | $56.38 | $159.77 | 685,000 | — | — |
| 2011-08-09 | $58.02 | $164.42 | 947,700 | — | — |
| 2011-08-08 | $53.89 | $152.71 | 1,019,500 | — | — |
| 2011-08-05 | $58.48 | $165.72 | 3,276,700 | — | — |
| 2011-08-04 | $63.28 | $179.32 | 995,300 | — | — |
| 2011-08-03 | $69.99 | $198.34 | 383,400 | — | — |
| 2011-08-02 | $70.13 | $198.74 | 480,000 | — | — |
| 2011-08-01 | $72.33 | $204.97 | 448,400 | — | — |
| 2011-07-29 | $72.38 | $205.11 | 265,000 | — | — |
| 2011-07-28 | $72.72 | $206.07 | 517,000 | — | — |
| 2011-07-27 | $73.05 | $207.01 | 808,500 | — | — |
| 2011-07-26 | $73.74 | $208.97 | 427,200 | — | — |
| 2011-07-25 | $73.82 | $209.19 | 535,900 | — | — |
| 2011-07-22 | $73.70 | $208.85 | 388,900 | — | — |
| 2011-07-21 | $72.70 | $206.02 | 229,600 | — | — |
| 2011-07-20 | $71.67 | $203.10 | 348,400 | — | — |
| 2011-07-19 | $72.25 | $204.74 | 334,900 | — | — |
| 2011-07-18 | $70.49 | $199.76 | 460,600 | — | — |
| 2011-07-15 | $70.51 | $199.81 | 1,060,000 | — | — |
| 2011-07-14 | $69.62 | $197.29 | 550,500 | — | — |
| 2011-07-13 | $70.82 | $200.69 | 407,100 | — | — |
| 2011-07-12 | $70.98 | $201.14 | 496,100 | — | — |
| 2011-07-11 | $70.84 | $200.75 | 516,800 | — | — |
| 2011-07-08 | $71.93 | $203.84 | 489,400 | — | — |
| 2011-07-07 | $73.00 | $206.87 | 705,400 | — | — |
| 2011-07-06 | $75.38 | $213.61 | 481,900 | — | — |
| 2011-07-05 | $74.53 | $211.20 | 412,400 | — | — |
| 2011-07-01 | $74.28 | $210.50 | 326,500 | — | — |
| 2011-06-30 | $72.80 | $206.30 | 299,200 | — | — |
| 2011-06-29 | $72.69 | $205.99 | 435,400 | — | — |
| 2011-06-28 | $71.93 | $203.84 | 512,400 | — | — |
| 2011-06-27 | $69.90 | $197.08 | 462,700 | — | — |
| 2011-06-24 | $69.96 | $197.25 | 959,900 | — | — |
| 2011-06-23 | $70.11 | $197.67 | 375,100 | — | — |
| 2011-06-22 | $70.52 | $198.83 | 464,200 | — | — |
| 2011-06-21 | $70.81 | $199.64 | 421,600 | — | — |
| 2011-06-20 | $69.02 | $194.60 | 504,800 | — | — |
| 2011-06-17 | $69.87 | $196.99 | 760,800 | — | — |
| 2011-06-16 | $68.93 | $194.34 | 830,900 | — | — |
| 2011-06-15 | $67.64 | $190.71 | 554,400 | — | — |
| 2011-06-14 | $68.07 | $191.92 | 518,100 | — | — |
| 2011-06-13 | $67.22 | $189.52 | 529,300 | — | — |
| 2011-06-10 | $67.16 | $189.35 | 565,900 | — | — |
| 2011-06-09 | $67.23 | $189.55 | 777,700 | — | — |
| 2011-06-08 | $67.92 | $191.49 | 293,300 | — | — |
| 2011-06-07 | $67.66 | $190.76 | 364,900 | — | — |
| 2011-06-06 | $67.36 | $189.92 | 362,000 | — | — |
| 2011-06-03 | $68.83 | $194.06 | 418,800 | — | — |
| 2011-06-02 | $68.18 | $192.23 | 553,800 | — | — |
| 2011-06-01 | $69.16 | $194.99 | 577,000 | — | — |
| 2011-05-31 | $72.04 | $203.11 | 500,900 | — | — |
| 2011-05-27 | $70.75 | $199.47 | 237,200 | — | — |
| 2011-05-26 | $69.90 | $197.08 | 308,600 | — | — |
| 2011-05-25 | $70.10 | $197.64 | 364,900 | — | — |
| 2011-05-24 | $68.85 | $194.12 | 472,600 | — | — |
| 2011-05-23 | $67.98 | $191.66 | 374,700 | — | — |
| 2011-05-20 | $69.06 | $194.71 | 304,300 | — | — |
| 2011-05-19 | $68.60 | $193.41 | 418,200 | — | — |
| 2011-05-18 | $68.86 | $194.15 | 865,300 | — | — |
| 2011-05-17 | $68.26 | $192.45 | 1,240,500 | — | — |
| 2011-05-16 | $69.31 | $195.41 | 660,900 | — | — |
| 2011-05-13 | $70.67 | $199.25 | 499,300 | — | — |
| 2011-05-12 | $71.58 | $201.81 | 609,000 | — | — |
| 2011-05-11 | $72.87 | $205.45 | 253,700 | — | — |
| 2011-05-10 | $74.40 | $209.76 | 442,100 | — | — |
| 2011-05-09 | $73.48 | $207.17 | 773,500 | — | — |
| 2011-05-06 | $70.96 | $200.07 | 570,200 | — | — |
| 2011-05-05 | $69.00 | $194.54 | 524,800 | — | — |
| 2011-05-04 | $70.03 | $197.44 | 565,200 | — | — |
| 2011-05-03 | $71.11 | $200.49 | 545,000 | — | — |
| 2011-05-02 | $72.25 | $203.70 | 406,100 | — | — |
| 2011-04-29 | $73.30 | $206.66 | 366,000 | — | — |
| 2011-04-28 | $72.87 | $205.45 | 337,400 | — | — |
| 2011-04-27 | $73.01 | $205.85 | 405,900 | — | — |
| 2011-04-26 | $73.45 | $207.09 | 389,000 | — | — |
| 2011-04-25 | $72.93 | $205.62 | 256,700 | — | — |
| 2011-04-21 | $72.92 | $205.59 | 222,200 | — | — |
| 2011-04-20 | $73.26 | $206.55 | 271,200 | — | — |
| 2011-04-19 | $71.09 | $200.43 | 300,900 | — | — |
| 2011-04-18 | $70.16 | $197.81 | 546,000 | — | — |
| 2011-04-15 | $71.39 | $201.28 | 629,900 | — | — |
| 2011-04-14 | $70.94 | $200.01 | 517,100 | — | — |
| 2011-04-13 | $71.45 | $201.45 | 669,100 | — | — |
| 2011-04-12 | $70.73 | $199.42 | 704,200 | — | — |
| 2011-04-11 | $74.06 | $208.81 | 451,000 | — | — |
| 2011-04-08 | $74.39 | $209.74 | 202,400 | — | — |
| 2011-04-07 | $74.62 | $210.38 | 287,400 | — | — |
| 2011-04-06 | $74.95 | $211.32 | 491,100 | — | — |
| 2011-04-05 | $75.40 | $212.58 | 313,700 | — | — |
| 2011-04-04 | $75.40 | $212.58 | 651,600 | — | — |
| 2011-04-01 | $75.31 | $212.33 | 970,100 | — | — |
| 2011-03-31 | $74.00 | $208.64 | 463,400 | — | — |
| 2011-03-30 | $73.43 | $207.03 | 640,200 | — | — |
| 2011-03-29 | $70.98 | $200.12 | 437,200 | — | — |
| 2011-03-28 | $71.60 | $200.90 | 439,300 | — | — |
| 2011-03-25 | $72.97 | $204.74 | 538,700 | — | — |
| 2011-03-24 | $71.87 | $201.66 | 328,800 | — | — |
| 2011-03-23 | $70.92 | $198.99 | 200,800 | — | — |
| 2011-03-22 | $71.32 | $200.11 | 346,800 | — | — |
| 2011-03-21 | $70.97 | $199.13 | 508,100 | — | — |
| 2011-03-18 | $69.40 | $194.72 | 369,400 | — | — |
| 2011-03-17 | $69.34 | $194.56 | 475,400 | — | — |
| 2011-03-16 | $67.59 | $189.65 | 611,300 | — | — |
| 2011-03-15 | $67.00 | $187.99 | 527,200 | — | — |
| 2011-03-14 | $68.41 | $191.95 | 329,700 | — | — |
| 2011-03-11 | $68.92 | $193.38 | 551,900 | — | — |
| 2011-03-10 | $67.28 | $188.78 | 1,080,100 | — | — |
| 2011-03-09 | $71.67 | $201.09 | 319,300 | — | — |
| 2011-03-08 | $71.51 | $200.65 | 389,400 | — | — |
| 2011-03-07 | $71.33 | $200.14 | 790,000 | — | — |
| 2011-03-04 | $72.68 | $203.93 | 466,300 | — | — |
| 2011-03-03 | $73.27 | $205.58 | 575,200 | — | — |
| 2011-03-02 | $72.32 | $202.92 | 355,600 | — | — |
| 2011-03-01 | $72.16 | $202.47 | 546,200 | — | — |
| 2011-02-28 | $72.90 | $204.55 | 398,800 | — | — |
| 2011-02-25 | $72.68 | $203.93 | 618,400 | — | — |
| 2011-02-24 | $71.74 | $201.29 | 433,400 | — | — |
| 2011-02-23 | $72.19 | $202.55 | 732,100 | — | — |
| 2011-02-22 | $71.79 | $201.43 | 502,700 | — | — |
| 2011-02-18 | $71.46 | $200.50 | 221,300 | — | — |
| 2011-02-17 | $70.89 | $198.91 | 334,300 | — | — |
| 2011-02-16 | $70.43 | $197.61 | 267,400 | — | — |
| 2011-02-15 | $70.18 | $196.91 | 231,700 | — | — |
| 2011-02-14 | $70.36 | $197.42 | 235,600 | — | — |
| 2011-02-11 | $70.22 | $197.03 | 387,100 | — | — |
| 2011-02-10 | $70.28 | $197.19 | 643,300 | — | — |
| 2011-02-09 | $69.97 | $196.32 | 431,900 | — | — |
| 2011-02-08 | $71.20 | $199.78 | 492,900 | — | — |
| 2011-02-07 | $71.32 | $200.11 | 603,100 | — | — |
| 2011-02-04 | $69.55 | $195.15 | 758,400 | — | — |
| 2011-02-03 | $70.78 | $198.60 | 867,900 | — | — |
| 2011-02-02 | $70.65 | $198.23 | 768,600 | — | — |
| 2011-02-01 | $69.85 | $195.99 | 575,000 | — | — |
| 2011-01-31 | $68.34 | $191.75 | 787,700 | — | — |
| 2011-01-28 | $67.83 | $190.32 | 365,200 | — | — |
| 2011-01-27 | $68.03 | $190.88 | 516,100 | — | — |
| 2011-01-26 | $68.38 | $191.86 | 450,700 | — | — |
| 2011-01-25 | $68.14 | $191.19 | 318,700 | — | — |
| 2011-01-24 | $68.33 | $191.72 | 321,300 | — | — |
| 2011-01-21 | $67.45 | $189.25 | 526,000 | — | — |
| 2011-01-20 | $66.81 | $187.46 | 968,600 | — | — |
| 2011-01-19 | $69.45 | $194.87 | 478,500 | — | — |
| 2011-01-18 | $70.51 | $197.84 | 546,300 | — | — |
| 2011-01-14 | $69.85 | $195.99 | 441,400 | — | — |
| 2011-01-13 | $69.12 | $193.94 | 329,400 | — | — |
| 2011-01-12 | $69.40 | $194.72 | 357,300 | — | — |
| 2011-01-11 | $68.84 | $193.15 | 464,800 | — | — |
| 2011-01-10 | $68.88 | $193.27 | 536,100 | — | — |
| 2011-01-07 | $68.39 | $191.89 | 681,000 | — | — |
| 2011-01-06 | $68.79 | $193.01 | 796,800 | — | — |
| 2011-01-05 | $67.36 | $189.00 | 510,700 | — | — |
| 2011-01-04 | $67.20 | $188.55 | 663,500 | — | — |
| 2011-01-03 | $66.53 | $186.67 | 307,400 | — | — |