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
- 2011-01-21 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 | $66.60 | $74.26 | 1,960 | — | — |
| 2011-12-29 | $67.00 | $74.71 | 1,080 | — | — |
| 2011-12-28 | $66.85 | $74.54 | 1,160 | — | — |
| 2011-12-27 | $67.50 | $75.26 | 2,160 | — | — |
| 2011-12-23 | $66.80 | $74.48 | 1,100 | — | — |
| 2011-12-22 | $67.90 | $75.71 | 620 | — | — |
| 2011-12-21 | $65.75 | $73.31 | 6,700 | — | — |
| 2011-12-20 | $66.10 | $73.70 | 2,100 | — | — |
| 2011-12-19 | $65.50 | $73.03 | 1,860 | — | — |
| 2011-12-16 | $67.75 | $75.54 | 2,460 | — | — |
| 2011-12-15 | $67.75 | $75.54 | 1,720 | — | — |
| 2011-12-14 | $69.00 | $76.94 | 1,880 | — | — |
| 2011-12-13 | $72.45 | $78.00 | 1,980 | — | — |
| 2011-12-12 | $71.30 | $76.76 | 2,940 | — | — |
| 2011-12-09 | $71.00 | $76.43 | 3,180 | — | — |
| 2011-12-08 | $69.75 | $75.09 | 2,960 | — | — |
| 2011-12-07 | $67.85 | $73.04 | 1,020 | — | — |
| 2011-12-06 | $67.90 | $73.10 | 560 | — | — |
| 2011-12-05 | $68.30 | $73.53 | 1,300 | — | — |
| 2011-12-02 | $67.25 | $72.40 | 1,840 | — | — |
| 2011-12-01 | $66.10 | $71.16 | 1,100 | — | — |
| 2011-11-30 | $67.25 | $72.40 | 4,380 | — | — |
| 2011-11-29 | $65.70 | $70.73 | 2,000 | — | — |
| 2011-11-28 | $67.50 | $72.67 | 1,100 | — | — |
| 2011-11-25 | $65.50 | $70.51 | 740 | — | — |
| 2011-11-23 | $66.25 | $71.32 | 580 | — | — |
| 2011-11-22 | $65.30 | $70.30 | 520 | — | — |
| 2011-11-21 | $64.75 | $69.71 | 3,340 | — | — |
| 2011-11-18 | $66.90 | $72.02 | 1,860 | — | — |
| 2011-11-17 | $65.00 | $69.98 | 1,380 | — | — |
| 2011-11-16 | $65.45 | $70.46 | 2,680 | — | — |
| 2011-11-15 | $67.75 | $72.94 | 920 | — | — |
| 2011-11-14 | $68.80 | $74.07 | 1,420 | — | — |
| 2011-11-11 | $66.85 | $71.97 | 2,600 | — | — |
| 2011-11-10 | $68.50 | $73.74 | 2,980 | — | — |
| 2011-11-09 | $70.00 | $75.36 | 1,880 | — | — |
| 2011-11-08 | $70.00 | $75.36 | 460 | — | — |
| 2011-11-07 | $70.15 | $75.52 | 5,460 | — | — |
| 2011-11-04 | $70.10 | $75.47 | 3,600 | — | — |
| 2011-11-03 | $70.50 | $75.90 | 2,160 | — | — |
| 2011-11-02 | $70.50 | $75.90 | 1,020 | — | — |
| 2011-11-01 | $69.30 | $74.60 | 880 | — | — |
| 2011-10-31 | $70.10 | $75.47 | 1,680 | — | — |
| 2011-10-28 | $70.00 | $75.36 | 1,700 | — | — |
| 2011-10-27 | $70.50 | $75.90 | 4,040 | — | — |
| 2011-10-26 | $69.85 | $75.20 | 2,120 | — | — |
| 2011-10-25 | $71.20 | $76.65 | 3,340 | — | — |
| 2011-10-24 | $70.00 | $75.36 | 3,340 | — | — |
| 2011-10-21 | $68.45 | $73.69 | 640 | — | — |
| 2011-10-20 | $68.45 | $73.69 | 3,880 | — | — |
| 2011-10-19 | $68.40 | $73.64 | 180 | — | — |
| 2011-10-18 | $68.80 | $74.07 | 560 | — | — |
| 2011-10-17 | $68.85 | $74.12 | 320 | — | — |
| 2011-10-14 | $68.90 | $74.17 | 300 | — | — |
| 2011-10-13 | $66.65 | $71.75 | 180 | — | — |
| 2011-10-12 | $65.85 | $70.89 | 1,220 | — | — |
| 2011-10-11 | $64.30 | $69.22 | 380 | — | — |
| 2011-10-10 | $63.05 | $67.88 | 1,380 | — | — |
| 2011-10-07 | $64.55 | $69.49 | 420 | — | — |
| 2011-10-06 | $64.40 | $69.33 | 480 | — | — |
| 2011-10-05 | $63.50 | $68.36 | 460 | — | — |
| 2011-10-04 | $63.65 | $68.52 | 2,360 | — | — |
| 2011-10-03 | $65.65 | $70.67 | 1,180 | — | — |
| 2011-09-30 | $68.20 | $73.42 | 360 | — | — |
| 2011-09-29 | $67.10 | $72.24 | 200 | — | — |
| 2011-09-28 | $68.25 | $73.47 | 360 | — | — |
| 2011-09-27 | $69.15 | $74.44 | 1,100 | — | — |
| 2011-09-26 | $66.95 | $72.07 | 1,440 | — | — |
| 2011-09-23 | $67.85 | $73.04 | 100 | — | — |
| 2011-09-22 | $68.50 | $73.74 | 960 | — | — |
| 2011-09-21 | $71.45 | $76.92 | 620 | — | — |
| 2011-09-20 | $71.65 | $77.13 | 1,700 | — | — |
| 2011-09-19 | $73.80 | $79.45 | 2,460 | — | — |
| 2011-09-16 | $74.10 | $79.77 | 320 | — | — |
| 2011-09-15 | $73.70 | $79.34 | 540 | — | — |
| 2011-09-14 | $74.20 | $79.88 | 200 | — | — |
| 2011-09-13 | $75.05 | $78.10 | 1,680 | — | — |
| 2011-09-12 | $75.65 | $78.73 | 2,880 | — | — |
| 2011-09-09 | $76.25 | $79.35 | 280 | — | — |
| 2011-09-08 | $76.95 | $80.08 | 1,300 | — | — |
| 2011-09-07 | $76.75 | $79.87 | 1,100 | — | — |
| 2011-09-06 | $76.20 | $79.30 | 3,980 | — | — |
| 2011-09-02 | $79.75 | $82.99 | 200 | — | — |
| 2011-09-01 | $80.70 | $83.98 | 980 | — | — |
| 2011-08-31 | $80.00 | $83.25 | 2,040 | — | — |
| 2011-08-30 | $76.70 | $79.82 | 640 | — | — |
| 2011-08-29 | $78.35 | $81.54 | 320 | — | — |
| 2011-08-26 | $76.75 | $79.87 | 560 | — | — |
| 2011-08-25 | $77.40 | $80.55 | 0 | — | — |
| 2011-08-24 | $77.40 | $80.55 | 180 | — | — |
| 2011-08-23 | $76.15 | $79.25 | 980 | — | — |
| 2011-08-22 | $80.25 | $83.51 | 2,740 | — | — |
| 2011-08-19 | $81.95 | $85.28 | 1,100 | — | — |
| 2011-08-18 | $81.00 | $84.29 | 2,060 | — | — |
| 2011-08-17 | $81.55 | $84.87 | 260 | — | — |
| 2011-08-16 | $82.40 | $85.75 | 200 | — | — |
| 2011-08-15 | $83.80 | $87.21 | 100 | — | — |
| 2011-08-12 | $81.25 | $84.56 | 3,180 | — | — |
| 2011-08-11 | $84.05 | $87.47 | 2,020 | — | — |
| 2011-08-10 | $83.15 | $86.53 | 1,080 | — | — |
| 2011-08-09 | $84.05 | $87.47 | 1,140 | — | — |
| 2011-08-08 | $84.25 | $87.68 | 3,880 | — | — |
| 2011-08-05 | $84.45 | $87.89 | 2,880 | — | — |
| 2011-08-04 | $84.00 | $87.42 | 2,400 | — | — |
| 2011-08-03 | $82.85 | $86.22 | 360 | — | — |
| 2011-08-02 | $83.00 | $86.38 | 1,800 | — | — |
| 2011-08-01 | $85.04 | $88.50 | 1,815 | — | — |
| 2011-07-29 | $85.47 | $88.95 | 772 | — | — |
| 2011-07-28 | $85.33 | $88.80 | 1,418 | — | — |
| 2011-07-27 | $87.20 | $90.75 | 626 | — | — |
| 2011-07-26 | $86.29 | $89.80 | 688 | — | — |
| 2011-07-25 | $86.53 | $90.05 | 1,377 | — | — |
| 2011-07-22 | $86.53 | $90.05 | 1,001 | — | — |
| 2011-07-21 | $87.39 | $90.95 | 355 | — | — |
| 2011-07-20 | $86.72 | $90.25 | 0 | — | — |
| 2011-07-19 | $86.72 | $90.25 | 396 | — | — |
| 2011-07-18 | $86.29 | $89.80 | 1,523 | — | — |
| 2011-07-15 | $87.73 | $91.30 | 522 | — | — |
| 2011-07-14 | $86.29 | $89.80 | 2,232 | — | — |
| 2011-07-13 | $88.06 | $91.65 | 855 | — | — |
| 2011-07-12 | $87.58 | $91.15 | 396 | — | — |
| 2011-07-11 | $86.48 | $90.00 | 709 | — | — |
| 2011-07-08 | $87.01 | $90.55 | 688 | — | — |
| 2011-07-07 | $87.01 | $90.55 | 1,001 | — | — |
| 2011-07-06 | $87.10 | $90.65 | 1,711 | — | — |
| 2011-07-05 | $87.92 | $91.50 | 375 | — | — |
| 2011-07-01 | $88.73 | $92.34 | 0 | — | — |
| 2011-06-30 | $88.73 | $92.34 | 730 | — | — |
| 2011-06-29 | $88.40 | $91.99 | 730 | — | — |
| 2011-06-28 | $88.69 | $92.29 | 709 | — | — |
| 2011-06-27 | $88.69 | $92.29 | 1,669 | — | — |
| 2011-06-24 | $88.59 | $92.19 | 960 | — | — |
| 2011-06-23 | $90.41 | $94.09 | 250 | — | — |
| 2011-06-22 | $89.69 | $93.34 | 1,523 | — | — |
| 2011-06-21 | $87.68 | $91.25 | 2,003 | — | — |
| 2011-06-20 | $89.88 | $93.54 | 396 | — | — |
| 2011-06-17 | $89.17 | $92.79 | 563 | — | — |
| 2011-06-16 | $90.03 | $93.69 | 1,106 | — | — |
| 2011-06-15 | $90.27 | $93.94 | 480 | — | — |
| 2011-06-14 | $92.95 | $96.73 | 960 | — | — |
| 2011-06-13 | $92.95 | $94.24 | 980 | — | — |
| 2011-06-10 | $93.96 | $95.26 | 1,043 | — | — |
| 2011-06-09 | $93.19 | $94.48 | 1,293 | — | — |
| 2011-06-08 | $91.32 | $92.59 | 355 | — | — |
| 2011-06-07 | $91.13 | $92.39 | 1,585 | — | — |
| 2011-06-06 | $91.56 | $92.83 | 1,168 | — | — |
| 2011-06-03 | $92.76 | $94.05 | 0 | — | — |
| 2011-06-02 | $92.76 | $94.05 | 1,064 | — | — |
| 2011-06-01 | $91.85 | $93.12 | 668 | — | — |
| 2011-05-31 | $93.24 | $94.53 | 772 | — | — |
| 2011-05-27 | $93.05 | $94.34 | 0 | — | — |
| 2011-05-26 | $93.05 | $94.34 | 125 | — | — |
| 2011-05-25 | $92.76 | $94.05 | 939 | — | — |
| 2011-05-24 | $91.90 | $93.17 | 417 | — | — |
| 2011-05-23 | $92.09 | $93.36 | 668 | — | — |
| 2011-05-20 | $93.91 | $95.21 | 229 | — | — |
| 2011-05-19 | $93.29 | $94.58 | 0 | — | — |
| 2011-05-18 | $93.29 | $94.58 | 3,525 | — | — |
| 2011-05-17 | $92.09 | $93.36 | 271 | — | — |
| 2011-05-16 | $93.00 | $94.29 | 209 | — | — |
| 2011-05-13 | $93.00 | $94.29 | 0 | — | — |
| 2011-05-12 | $93.00 | $94.29 | 939 | — | — |
| 2011-05-11 | $95.88 | $97.20 | 605 | — | — |
| 2011-05-10 | $95.16 | $96.48 | 939 | — | — |
| 2011-05-09 | $91.28 | $92.54 | 1,231 | — | — |
| 2011-05-06 | $91.08 | $92.34 | 647 | — | — |
| 2011-05-05 | $91.80 | $93.07 | 730 | — | — |
| 2011-05-04 | $92.09 | $93.36 | 1,085 | — | — |
| 2011-05-03 | $94.87 | $96.18 | 522 | — | — |
| 2011-05-02 | $94.44 | $95.75 | 0 | — | — |
| 2011-04-29 | $94.44 | $95.75 | 375 | — | — |
| 2011-04-28 | $92.28 | $93.56 | 438 | — | — |
| 2011-04-27 | $91.75 | $93.02 | 1,085 | — | — |
| 2011-04-26 | $94.34 | $95.65 | 918 | — | — |
| 2011-04-25 | $91.04 | $92.30 | 1,231 | — | — |
| 2011-04-21 | $89.60 | $90.84 | 1,898 | — | — |
| 2011-04-20 | $89.41 | $90.64 | 2,795 | — | — |
| 2011-04-19 | $89.98 | $91.23 | 1,043 | — | — |
| 2011-04-18 | $89.55 | $90.79 | 1,147 | — | — |
| 2011-04-15 | $90.17 | $91.42 | 0 | — | — |
| 2011-04-14 | $90.17 | $91.42 | 438 | — | — |
| 2011-04-13 | $93.96 | $95.26 | 1,293 | — | — |
| 2011-04-12 | $94.44 | $95.75 | 1,210 | — | — |
| 2011-04-11 | $93.29 | $94.58 | 375 | — | — |
| 2011-04-08 | $90.56 | $91.81 | 396 | — | — |
| 2011-04-07 | $91.08 | $92.34 | 4,151 | — | — |
| 2011-04-06 | $88.69 | $89.91 | 772 | — | — |
| 2011-04-05 | $89.36 | $90.59 | 1,085 | — | — |
| 2011-04-04 | $89.88 | $91.13 | 855 | — | — |
| 2011-04-01 | $89.31 | $90.55 | 688 | — | — |
| 2011-03-31 | $89.88 | $91.13 | 1,043 | — | — |
| 2011-03-30 | $88.73 | $89.96 | 1,147 | — | — |
| 2011-03-29 | $86.24 | $87.44 | 2,503 | — | — |
| 2011-03-28 | $85.04 | $86.22 | 1,189 | — | — |
| 2011-03-25 | $84.61 | $85.78 | 668 | — | — |
| 2011-03-24 | $83.89 | $85.05 | 647 | — | — |
| 2011-03-23 | $83.22 | $84.37 | 1,919 | — | — |
| 2011-03-22 | $83.89 | $85.05 | 2,587 | — | — |
| 2011-03-21 | $85.00 | $86.17 | 1,126 | — | — |
| 2011-03-18 | $84.32 | $85.49 | 2,232 | — | — |
| 2011-03-17 | $85.62 | $86.80 | 3,192 | — | — |
| 2011-03-16 | $87.78 | $87.78 | 918 | — | — |
| 2011-03-15 | $86.72 | $86.72 | 2,399 | — | — |
| 2011-03-14 | $89.55 | $89.55 | 209 | — | — |
| 2011-03-11 | $89.88 | $89.88 | 3,338 | — | — |
| 2011-03-10 | $91.08 | $91.08 | 772 | — | — |
| 2011-03-09 | $91.08 | $91.08 | 960 | — | — |
| 2011-03-08 | $91.13 | $91.13 | 1,815 | — | — |
| 2011-03-07 | $91.61 | $91.61 | 1,126 | — | — |
| 2011-03-04 | $92.47 | $92.47 | 355 | — | — |
| 2011-03-03 | $92.47 | $92.47 | 1,794 | — | — |
| 2011-03-02 | $92.28 | $92.28 | 772 | — | — |
| 2011-03-01 | $92.28 | $92.28 | 188 | — | — |
| 2011-02-28 | $93.48 | $93.48 | 2,128 | — | — |
| 2011-02-25 | $93.00 | $93.00 | 876 | — | — |
| 2011-02-24 | $93.00 | $93.00 | 0 | — | — |
| 2011-02-23 | $93.00 | $93.00 | 1,314 | — | — |
| 2011-02-22 | $91.71 | $91.71 | 563 | — | — |
| 2011-02-18 | $94.77 | $94.77 | 3,087 | — | — |
| 2011-02-17 | $95.88 | $95.88 | 960 | — | — |
| 2011-02-16 | $93.96 | $93.96 | 250 | — | — |
| 2011-02-15 | $93.96 | $93.96 | 542 | — | — |
| 2011-02-14 | $93.00 | $93.00 | 271 | — | — |
| 2011-02-11 | $94.44 | $94.44 | 271 | — | — |
| 2011-02-10 | $93.48 | $93.48 | 1,106 | — | — |
| 2011-02-09 | $93.96 | $93.96 | 104 | — | — |
| 2011-02-08 | $95.35 | $95.35 | 605 | — | — |
| 2011-02-07 | $95.88 | $95.88 | 271 | — | — |
| 2011-02-04 | $95.88 | $95.88 | 42 | — | — |
| 2011-02-03 | $94.92 | $94.92 | 4,589 | — | — |
| 2011-02-02 | $96.84 | $96.84 | 1,585 | — | — |
| 2011-02-01 | $95.97 | $95.97 | 1,043 | — | — |
| 2011-01-31 | $95.88 | $95.88 | 0 | — | — |
| 2011-01-28 | $95.88 | $95.88 | 605 | — | — |
| 2011-01-27 | $95.88 | $95.88 | 834 | — | — |
| 2011-01-26 | $95.88 | $95.88 | 2,274 | — | — |
| 2011-01-25 | $95.40 | $95.40 | 3,338 | — | — |
| 2011-01-24 | $95.78 | $95.78 | 2,691 | — | — |
| 2011-01-21 | $95.78 | $95.78 | 1,752 | — | — |