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
- 2008-03-17 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 | $78.48 | $93.02 | 3,678,000 | — | — |
| 2011-12-29 | $79.10 | $93.75 | 3,511,000 | — | — |
| 2011-12-28 | $78.51 | $93.05 | 2,656,300 | — | — |
| 2011-12-27 | $78.83 | $93.43 | 2,510,600 | — | — |
| 2011-12-23 | $78.75 | $93.34 | 3,037,300 | — | — |
| 2011-12-22 | $77.85 | $92.27 | 4,308,300 | — | — |
| 2011-12-21 | $78.18 | $92.66 | 6,912,800 | — | — |
| 2011-12-20 | $76.70 | $90.91 | 6,665,400 | — | — |
| 2011-12-19 | $76.20 | $89.40 | 6,178,100 | — | — |
| 2011-12-16 | $75.60 | $88.70 | 8,857,800 | — | — |
| 2011-12-15 | $75.92 | $89.07 | 6,055,100 | — | — |
| 2011-12-14 | $74.86 | $87.83 | 7,792,600 | — | — |
| 2011-12-13 | $75.51 | $88.59 | 6,092,300 | — | — |
| 2011-12-12 | $75.15 | $88.17 | 7,101,500 | — | — |
| 2011-12-09 | $75.58 | $88.67 | 5,647,700 | — | — |
| 2011-12-08 | $74.56 | $87.48 | 6,465,200 | — | — |
| 2011-12-07 | $75.58 | $88.67 | 5,676,400 | — | — |
| 2011-12-06 | $75.58 | $88.67 | 5,314,700 | — | — |
| 2011-12-05 | $75.87 | $89.01 | 5,335,900 | — | — |
| 2011-12-02 | $75.47 | $88.54 | 5,414,500 | — | — |
| 2011-12-01 | $75.69 | $88.80 | 5,938,000 | — | — |
| 2011-11-30 | $76.24 | $89.45 | 9,494,900 | — | — |
| 2011-11-29 | $74.46 | $87.36 | 8,016,600 | — | — |
| 2011-11-28 | $73.09 | $85.75 | 6,827,800 | — | — |
| 2011-11-25 | $71.31 | $83.66 | 3,575,400 | — | — |
| 2011-11-23 | $71.02 | $83.32 | 5,685,900 | — | — |
| 2011-11-22 | $72.01 | $84.48 | 5,401,500 | — | — |
| 2011-11-21 | $72.00 | $84.47 | 6,422,600 | — | — |
| 2011-11-18 | $73.09 | $85.75 | 8,647,300 | — | — |
| 2011-11-17 | $72.08 | $84.57 | 7,073,200 | — | — |
| 2011-11-16 | $71.62 | $84.03 | 7,934,600 | — | — |
| 2011-11-15 | $71.52 | $83.91 | 4,392,700 | — | — |
| 2011-11-14 | $71.21 | $83.55 | 5,024,100 | — | — |
| 2011-11-11 | $71.64 | $84.05 | 4,136,400 | — | — |
| 2011-11-10 | $71.00 | $83.30 | 5,708,800 | — | — |
| 2011-11-09 | $69.62 | $81.68 | 6,214,900 | — | — |
| 2011-11-08 | $71.20 | $83.53 | 4,631,200 | — | — |
| 2011-11-07 | $70.50 | $82.71 | 3,976,600 | — | — |
| 2011-11-04 | $70.21 | $82.37 | 5,754,100 | — | — |
| 2011-11-03 | $70.79 | $83.05 | 5,399,200 | — | — |
| 2011-11-02 | $69.87 | $81.97 | 7,788,500 | — | — |
| 2011-11-01 | $68.76 | $80.67 | 9,908,100 | — | — |
| 2011-10-31 | $69.87 | $81.97 | 10,206,300 | — | — |
| 2011-10-28 | $72.12 | $84.61 | 6,246,000 | — | — |
| 2011-10-27 | $72.00 | $84.47 | 10,180,400 | — | — |
| 2011-10-26 | $70.80 | $83.07 | 10,327,100 | — | — |
| 2011-10-25 | $68.84 | $80.77 | 10,066,800 | — | — |
| 2011-10-24 | $69.48 | $81.52 | 7,631,000 | — | — |
| 2011-10-21 | $70.00 | $82.13 | 13,618,000 | — | — |
| 2011-10-20 | $68.19 | $80.00 | 12,115,700 | — | — |
| 2011-10-19 | $66.03 | $77.47 | 5,661,600 | — | — |
| 2011-10-18 | $66.31 | $77.80 | 7,378,300 | — | — |
| 2011-10-17 | $67.04 | $78.65 | 6,575,000 | — | — |
| 2011-10-14 | $67.40 | $79.08 | 7,242,200 | — | — |
| 2011-10-13 | $66.45 | $77.96 | 5,656,500 | — | — |
| 2011-10-12 | $66.31 | $77.80 | 8,097,100 | — | — |
| 2011-10-11 | $65.30 | $76.61 | 6,601,800 | — | — |
| 2011-10-10 | $66.05 | $77.49 | 4,575,700 | — | — |
| 2011-10-07 | $65.13 | $76.41 | 7,334,000 | — | — |
| 2011-10-06 | $64.58 | $75.77 | 6,452,300 | — | — |
| 2011-10-05 | $63.29 | $74.25 | 7,835,900 | — | — |
| 2011-10-04 | $62.80 | $73.68 | 10,000,000 | — | — |
| 2011-10-03 | $61.76 | $72.46 | 10,959,400 | — | — |
| 2011-09-30 | $62.38 | $73.19 | 9,173,800 | — | — |
| 2011-09-29 | $64.01 | $75.10 | 5,979,400 | — | — |
| 2011-09-28 | $63.38 | $74.36 | 6,536,200 | — | — |
| 2011-09-27 | $64.71 | $75.92 | 8,374,400 | — | — |
| 2011-09-26 | $64.58 | $75.77 | 8,132,000 | — | — |
| 2011-09-23 | $63.81 | $74.86 | 10,699,100 | — | — |
| 2011-09-22 | $64.96 | $75.31 | 16,868,000 | — | — |
| 2011-09-21 | $66.80 | $77.44 | 8,637,700 | — | — |
| 2011-09-20 | $68.28 | $79.16 | 7,621,700 | — | — |
| 2011-09-19 | $67.91 | $78.73 | 11,023,400 | — | — |
| 2011-09-16 | $69.08 | $80.09 | 15,149,600 | — | — |
| 2011-09-15 | $68.29 | $79.17 | 7,060,200 | — | — |
| 2011-09-14 | $67.59 | $78.36 | 11,287,700 | — | — |
| 2011-09-13 | $65.97 | $76.48 | 6,781,000 | — | — |
| 2011-09-12 | $66.02 | $76.54 | 28,147,800 | — | — |
| 2011-09-09 | $65.90 | $76.40 | 17,242,000 | — | — |
| 2011-09-08 | $68.55 | $79.47 | 6,845,900 | — | — |
| 2011-09-07 | $68.96 | $79.95 | 9,280,000 | — | — |
| 2011-09-06 | $67.81 | $78.61 | 9,626,100 | — | — |
| 2011-09-02 | $68.24 | $79.11 | 6,369,800 | — | — |
| 2011-09-01 | $69.30 | $80.34 | 8,491,200 | — | — |
| 2011-08-31 | $69.32 | $80.36 | 9,735,100 | — | — |
| 2011-08-30 | $70.12 | $81.29 | 6,688,100 | — | — |
| 2011-08-29 | $70.50 | $81.73 | 6,213,400 | — | — |
| 2011-08-26 | $69.20 | $80.23 | 7,422,300 | — | — |
| 2011-08-25 | $68.87 | $79.84 | 8,085,500 | — | — |
| 2011-08-24 | $70.14 | $81.32 | 7,765,100 | — | — |
| 2011-08-23 | $70.27 | $81.47 | 8,924,700 | — | — |
| 2011-08-22 | $68.72 | $79.67 | 8,068,300 | — | — |
| 2011-08-19 | $68.83 | $79.80 | 11,874,700 | — | — |
| 2011-08-18 | $68.50 | $79.41 | 11,290,600 | — | — |
| 2011-08-17 | $69.06 | $80.06 | 8,695,500 | — | — |
| 2011-08-16 | $67.70 | $78.49 | 7,347,100 | — | — |
| 2011-08-15 | $68.33 | $79.22 | 11,101,600 | — | — |
| 2011-08-12 | $66.63 | $77.25 | 10,255,600 | — | — |
| 2011-08-11 | $65.55 | $75.99 | 13,389,700 | — | — |
| 2011-08-10 | $64.90 | $75.24 | 14,335,000 | — | — |
| 2011-08-09 | $67.40 | $78.14 | 19,274,200 | — | — |
| 2011-08-08 | $66.27 | $76.83 | 16,489,300 | — | — |
| 2011-08-05 | $69.34 | $80.39 | 14,179,900 | — | — |
| 2011-08-04 | $67.40 | $78.14 | 11,139,300 | — | — |
| 2011-08-03 | $69.96 | $81.11 | 7,725,000 | — | — |
| 2011-08-02 | $69.75 | $80.86 | 7,059,000 | — | — |
| 2011-08-01 | $70.72 | $81.99 | 6,034,800 | — | — |
| 2011-07-29 | $71.17 | $82.51 | 9,143,900 | — | — |
| 2011-07-28 | $72.35 | $83.88 | 6,880,200 | — | — |
| 2011-07-27 | $71.77 | $83.21 | 5,796,400 | — | — |
| 2011-07-26 | $71.92 | $83.38 | 4,713,400 | — | — |
| 2011-07-25 | $72.13 | $83.62 | 5,292,500 | — | — |
| 2011-07-22 | $72.11 | $83.60 | 7,298,100 | — | — |
| 2011-07-21 | $71.49 | $82.88 | 11,095,700 | — | — |
| 2011-07-20 | $68.19 | $79.05 | 5,556,300 | — | — |
| 2011-07-19 | $68.51 | $79.43 | 6,245,100 | — | — |
| 2011-07-18 | $66.83 | $77.48 | 4,252,400 | — | — |
| 2011-07-15 | $66.93 | $77.59 | 5,462,700 | — | — |
| 2011-07-14 | $66.42 | $77.00 | 4,561,600 | — | — |
| 2011-07-13 | $66.84 | $77.49 | 4,570,300 | — | — |
| 2011-07-12 | $67.10 | $77.79 | 7,765,900 | — | — |
| 2011-07-11 | $68.68 | $79.62 | 5,363,900 | — | — |
| 2011-07-08 | $69.41 | $80.47 | 5,314,400 | — | — |
| 2011-07-07 | $69.14 | $80.16 | 6,035,400 | — | — |
| 2011-07-06 | $68.24 | $79.11 | 6,418,300 | — | — |
| 2011-07-05 | $67.19 | $77.90 | 7,157,800 | — | — |
| 2011-07-01 | $66.75 | $77.39 | 5,212,800 | — | — |
| 2011-06-30 | $66.77 | $77.41 | 5,406,400 | — | — |
| 2011-06-29 | $66.17 | $76.71 | 5,401,600 | — | — |
| 2011-06-28 | $65.89 | $76.39 | 4,977,400 | — | — |
| 2011-06-27 | $65.92 | $76.42 | 7,110,000 | — | — |
| 2011-06-24 | $65.10 | $75.47 | 10,964,100 | — | — |
| 2011-06-23 | $66.17 | $76.71 | 7,146,100 | — | — |
| 2011-06-22 | $66.65 | $77.27 | 8,345,900 | — | — |
| 2011-06-21 | $68.05 | $78.89 | 5,184,600 | — | — |
| 2011-06-20 | $69.08 | $79.34 | 4,984,300 | — | — |
| 2011-06-17 | $68.48 | $78.66 | 8,793,900 | — | — |
| 2011-06-16 | $67.52 | $77.55 | 5,429,900 | — | — |
| 2011-06-15 | $67.51 | $77.54 | 7,271,300 | — | — |
| 2011-06-14 | $68.92 | $79.16 | 8,348,300 | — | — |
| 2011-06-13 | $67.53 | $77.56 | 8,626,400 | — | — |
| 2011-06-10 | $67.35 | $77.36 | 5,328,300 | — | — |
| 2011-06-09 | $68.12 | $78.24 | 5,635,300 | — | — |
| 2011-06-08 | $68.04 | $78.15 | 6,347,100 | — | — |
| 2011-06-07 | $67.81 | $77.89 | 8,337,900 | — | — |
| 2011-06-06 | $68.32 | $78.47 | 7,685,600 | — | — |
| 2011-06-03 | $68.99 | $79.24 | 5,985,700 | — | — |
| 2011-06-02 | $69.91 | $80.30 | 6,427,200 | — | — |
| 2011-06-01 | $71.07 | $81.63 | 6,768,900 | — | — |
| 2011-05-31 | $71.75 | $82.41 | 8,216,000 | — | — |
| 2011-05-27 | $70.52 | $81.00 | 3,858,500 | — | — |
| 2011-05-26 | $70.30 | $80.75 | 6,382,100 | — | — |
| 2011-05-25 | $69.49 | $79.82 | 5,681,400 | — | — |
| 2011-05-24 | $69.86 | $80.24 | 6,350,000 | — | — |
| 2011-05-23 | $69.10 | $79.37 | 5,524,500 | — | — |
| 2011-05-20 | $70.19 | $80.62 | 4,671,400 | — | — |
| 2011-05-19 | $70.68 | $81.18 | 7,536,400 | — | — |
| 2011-05-18 | $69.28 | $79.57 | 8,409,000 | — | — |
| 2011-05-17 | $68.59 | $78.78 | 4,512,600 | — | — |
| 2011-05-16 | $68.44 | $78.61 | 6,765,700 | — | — |
| 2011-05-13 | $68.31 | $78.46 | 7,165,000 | — | — |
| 2011-05-12 | $68.21 | $78.35 | 6,820,300 | — | — |
| 2011-05-11 | $68.17 | $78.30 | 6,203,500 | — | — |
| 2011-05-10 | $68.28 | $78.43 | 7,360,200 | — | — |
| 2011-05-09 | $68.29 | $78.44 | 5,464,700 | — | — |
| 2011-05-06 | $68.60 | $78.79 | 6,071,600 | — | — |
| 2011-05-05 | $68.39 | $78.55 | 6,422,100 | — | — |
| 2011-05-04 | $69.35 | $79.65 | 5,015,800 | — | — |
| 2011-05-03 | $69.55 | $79.88 | 7,870,000 | — | — |
| 2011-05-02 | $69.31 | $79.61 | 6,088,800 | — | — |
| 2011-04-29 | $69.44 | $79.76 | 5,600,000 | — | — |
| 2011-04-28 | $69.03 | $79.29 | 6,409,200 | — | — |
| 2011-04-27 | $67.52 | $77.55 | 6,112,300 | — | — |
| 2011-04-26 | $67.59 | $77.63 | 8,000,000 | — | — |
| 2011-04-25 | $67.60 | $77.64 | 4,779,900 | — | — |
| 2011-04-21 | $67.61 | $77.66 | 6,478,100 | — | — |
| 2011-04-20 | $66.48 | $76.36 | 5,661,300 | — | — |
| 2011-04-19 | $66.13 | $75.96 | 4,527,100 | — | — |
| 2011-04-18 | $65.76 | $75.53 | 5,865,500 | — | — |
| 2011-04-15 | $66.56 | $76.45 | 5,609,400 | — | — |
| 2011-04-14 | $66.19 | $76.03 | 6,947,900 | — | — |
| 2011-04-13 | $66.11 | $75.93 | 5,847,900 | — | — |
| 2011-04-12 | $66.04 | $75.85 | 5,358,400 | — | — |
| 2011-04-11 | $66.83 | $76.76 | 6,952,500 | — | — |
| 2011-04-08 | $65.83 | $75.61 | 5,467,400 | — | — |
| 2011-04-07 | $65.68 | $75.44 | 6,408,000 | — | — |
| 2011-04-06 | $65.81 | $75.59 | 4,979,000 | — | — |
| 2011-04-05 | $65.55 | $75.29 | 4,984,900 | — | — |
| 2011-04-04 | $64.92 | $74.57 | 7,125,200 | — | — |
| 2011-04-01 | $64.93 | $74.58 | 6,334,500 | — | — |
| 2011-03-31 | $65.63 | $75.38 | 7,642,000 | — | — |
| 2011-03-30 | $65.70 | $75.46 | 7,714,000 | — | — |
| 2011-03-29 | $65.26 | $74.96 | 6,213,400 | — | — |
| 2011-03-28 | $65.17 | $74.85 | 4,712,700 | — | — |
| 2011-03-25 | $65.12 | $74.80 | 7,119,500 | — | — |
| 2011-03-24 | $64.52 | $74.11 | 6,869,100 | — | — |
| 2011-03-23 | $63.84 | $73.33 | 5,225,800 | — | — |
| 2011-03-22 | $63.34 | $72.75 | 2,472,600 | — | — |
| 2011-03-21 | $62.95 | $71.57 | 6,364,200 | — | — |
| 2011-03-18 | $61.72 | $70.17 | 11,876,800 | — | — |
| 2011-03-17 | $61.79 | $70.25 | 7,963,900 | — | — |
| 2011-03-16 | $61.87 | $70.34 | 11,373,200 | — | — |
| 2011-03-15 | $62.70 | $71.28 | 11,350,200 | — | — |
| 2011-03-14 | $63.58 | $72.28 | 5,935,100 | — | — |
| 2011-03-11 | $63.78 | $72.51 | 5,529,200 | — | — |
| 2011-03-10 | $63.76 | $72.49 | 6,675,000 | — | — |
| 2011-03-09 | $64.35 | $73.16 | 4,946,700 | — | — |
| 2011-03-08 | $64.25 | $73.05 | 5,591,300 | — | — |
| 2011-03-07 | $63.64 | $72.35 | 10,173,200 | — | — |
| 2011-03-04 | $63.50 | $72.19 | 12,608,500 | — | — |
| 2011-03-03 | $63.67 | $72.39 | 9,531,500 | — | — |
| 2011-03-02 | $62.92 | $71.53 | 6,570,300 | — | — |
| 2011-03-01 | $62.27 | $70.80 | 7,321,700 | — | — |
| 2011-02-28 | $62.78 | $71.38 | 7,559,500 | — | — |
| 2011-02-25 | $62.25 | $70.77 | 5,441,100 | — | — |
| 2011-02-24 | $62.29 | $70.82 | 7,587,600 | — | — |
| 2011-02-23 | $61.98 | $70.47 | 9,054,600 | — | — |
| 2011-02-22 | $61.54 | $69.97 | 7,172,900 | — | — |
| 2011-02-18 | $61.43 | $69.84 | 5,768,600 | — | — |
| 2011-02-17 | $60.84 | $69.17 | 5,427,200 | — | — |
| 2011-02-16 | $60.70 | $69.01 | 5,718,100 | — | — |
| 2011-02-15 | $59.89 | $68.09 | 5,315,500 | — | — |
| 2011-02-14 | $59.74 | $67.92 | 4,933,700 | — | — |
| 2011-02-11 | $59.62 | $67.78 | 5,341,300 | — | — |
| 2011-02-10 | $59.17 | $67.27 | 7,236,200 | — | — |
| 2011-02-09 | $59.54 | $67.69 | 5,387,000 | — | — |
| 2011-02-08 | $59.06 | $67.15 | 4,411,400 | — | — |
| 2011-02-07 | $59.00 | $67.08 | 4,570,200 | — | — |
| 2011-02-04 | $58.67 | $66.70 | 5,990,400 | — | — |
| 2011-02-03 | $58.01 | $65.95 | 4,650,800 | — | — |
| 2011-02-02 | $57.68 | $65.58 | 4,924,700 | — | — |
| 2011-02-01 | $57.72 | $65.62 | 6,181,300 | — | — |
| 2011-01-31 | $57.24 | $65.08 | 6,955,400 | — | — |
| 2011-01-28 | $56.60 | $64.35 | 7,435,200 | — | — |
| 2011-01-27 | $56.99 | $64.79 | 6,060,600 | — | — |
| 2011-01-26 | $57.38 | $65.24 | 5,347,600 | — | — |
| 2011-01-25 | $57.53 | $65.41 | 5,851,600 | — | — |
| 2011-01-24 | $57.10 | $64.92 | 6,127,900 | — | — |
| 2011-01-21 | $56.70 | $64.46 | 10,525,700 | — | — |
| 2011-01-20 | $56.49 | $64.22 | 6,740,200 | — | — |
| 2011-01-19 | $56.59 | $64.34 | 7,535,000 | — | — |
| 2011-01-18 | $56.22 | $63.92 | 8,001,300 | — | — |
| 2011-01-14 | $56.67 | $64.43 | 5,394,100 | — | — |
| 2011-01-13 | $56.50 | $64.24 | 6,032,900 | — | — |
| 2011-01-12 | $56.59 | $64.34 | 7,355,300 | — | — |
| 2011-01-11 | $56.02 | $63.69 | 7,971,000 | — | — |
| 2011-01-10 | $56.51 | $64.25 | 8,867,000 | — | — |
| 2011-01-07 | $56.42 | $64.14 | 12,085,800 | — | — |
| 2011-01-06 | $57.72 | $65.62 | 7,922,300 | — | — |
| 2011-01-05 | $58.50 | $66.51 | 5,635,800 | — | — |
| 2011-01-04 | $58.67 | $66.70 | 5,779,500 | — | — |
| 2011-01-03 | $58.67 | $66.70 | 5,053,700 | — | — |