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
- 1981-06-09 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 | $67.43 | $75.06 | 388,100 | — | — |
| 2011-12-29 | $66.97 | $74.55 | 859,400 | — | — |
| 2011-12-28 | $65.99 | $73.46 | 582,900 | — | — |
| 2011-12-27 | $68.68 | $76.45 | 221,300 | — | — |
| 2011-12-23 | $69.77 | $77.66 | 242,500 | — | — |
| 2011-12-22 | $69.29 | $77.13 | 377,300 | — | — |
| 2011-12-21 | $70.02 | $77.94 | 390,400 | — | — |
| 2011-12-20 | $69.99 | $77.91 | 788,400 | — | — |
| 2011-12-19 | $67.39 | $75.02 | 790,500 | — | — |
| 2011-12-16 | $69.93 | $77.84 | 776,200 | — | — |
| 2011-12-15 | $69.12 | $76.94 | 882,900 | — | — |
| 2011-12-14 | $70.76 | $78.77 | 1,621,700 | — | — |
| 2011-12-13 | $73.70 | $82.04 | 752,300 | — | — |
| 2011-12-12 | $76.18 | $84.80 | 900,900 | — | — |
| 2011-12-09 | $78.71 | $87.62 | 449,500 | — | — |
| 2011-12-08 | $77.80 | $86.60 | 557,100 | — | — |
| 2011-12-07 | $80.29 | $89.37 | 608,400 | — | — |
| 2011-12-06 | $80.55 | $89.66 | 722,100 | — | — |
| 2011-12-05 | $78.90 | $87.83 | 688,100 | — | — |
| 2011-12-02 | $79.61 | $88.62 | 839,700 | — | — |
| 2011-12-01 | $80.10 | $89.16 | 590,100 | — | — |
| 2011-11-30 | $81.45 | $90.67 | 1,032,500 | — | — |
| 2011-11-29 | $77.09 | $85.81 | 367,900 | — | — |
| 2011-11-28 | $77.29 | $86.04 | 588,500 | — | — |
| 2011-11-25 | $74.44 | $82.86 | 222,600 | — | — |
| 2011-11-23 | $75.40 | $83.93 | 626,500 | — | — |
| 2011-11-22 | $76.97 | $85.68 | 761,900 | — | — |
| 2011-11-21 | $74.22 | $82.62 | 960,200 | — | — |
| 2011-11-18 | $76.43 | $85.08 | 558,100 | — | — |
| 2011-11-17 | $77.84 | $86.65 | 866,900 | — | — |
| 2011-11-16 | $79.61 | $88.62 | 356,500 | — | — |
| 2011-11-15 | $80.76 | $89.90 | 455,900 | — | — |
| 2011-11-14 | $79.77 | $88.80 | 609,200 | — | — |
| 2011-11-11 | $81.29 | $90.49 | 538,500 | — | — |
| 2011-11-10 | $78.37 | $87.24 | 817,300 | — | — |
| 2011-11-09 | $78.93 | $87.86 | 933,500 | — | — |
| 2011-11-08 | $80.63 | $89.75 | 859,500 | — | — |
| 2011-11-07 | $81.07 | $90.24 | 964,000 | — | — |
| 2011-11-04 | $79.29 | $88.26 | 844,700 | — | — |
| 2011-11-03 | $78.42 | $87.29 | 1,197,500 | — | — |
| 2011-11-02 | $73.45 | $81.76 | 939,700 | — | — |
| 2011-11-01 | $72.34 | $80.53 | 877,800 | — | — |
| 2011-10-31 | $71.58 | $79.68 | 597,700 | — | — |
| 2011-10-28 | $72.55 | $80.76 | 527,000 | — | — |
| 2011-10-27 | $71.60 | $79.70 | 861,600 | — | — |
| 2011-10-26 | $69.49 | $77.35 | 750,000 | — | — |
| 2011-10-25 | $69.40 | $77.25 | 1,333,100 | — | — |
| 2011-10-24 | $67.43 | $75.06 | 764,100 | — | — |
| 2011-10-21 | $63.92 | $71.15 | 589,400 | — | — |
| 2011-10-20 | $63.18 | $70.33 | 608,400 | — | — |
| 2011-10-19 | $63.09 | $70.23 | 676,800 | — | — |
| 2011-10-18 | $65.73 | $73.17 | 643,700 | — | — |
| 2011-10-17 | $64.93 | $72.28 | 459,000 | — | — |
| 2011-10-14 | $66.09 | $73.57 | 626,700 | — | — |
| 2011-10-13 | $64.79 | $72.12 | 796,600 | — | — |
| 2011-10-12 | $65.61 | $73.03 | 947,900 | — | — |
| 2011-10-11 | $65.70 | $73.13 | 1,185,200 | — | — |
| 2011-10-10 | $65.06 | $72.42 | 763,900 | — | — |
| 2011-10-07 | $63.15 | $70.30 | 728,700 | — | — |
| 2011-10-06 | $64.46 | $71.75 | 979,800 | — | — |
| 2011-10-05 | $63.98 | $71.22 | 1,195,400 | — | — |
| 2011-10-04 | $61.22 | $68.15 | 2,148,800 | — | — |
| 2011-10-03 | $63.73 | $70.94 | 935,500 | — | — |
| 2011-09-30 | $64.06 | $71.31 | 1,219,800 | — | — |
| 2011-09-29 | $64.58 | $71.89 | 1,528,600 | — | — |
| 2011-09-28 | $65.54 | $72.96 | 1,737,000 | — | — |
| 2011-09-27 | $68.99 | $76.67 | 2,094,700 | — | — |
| 2011-09-26 | $69.69 | $77.45 | 2,360,200 | — | — |
| 2011-09-23 | $71.43 | $79.39 | 2,109,700 | — | — |
| 2011-09-22 | $76.60 | $85.13 | 1,241,000 | — | — |
| 2011-09-21 | $80.72 | $89.71 | 893,300 | — | — |
| 2011-09-20 | $81.84 | $90.96 | 824,300 | — | — |
| 2011-09-19 | $79.32 | $88.15 | 1,003,300 | — | — |
| 2011-09-16 | $80.35 | $89.30 | 2,028,500 | — | — |
| 2011-09-15 | $80.23 | $89.17 | 1,134,400 | — | — |
| 2011-09-14 | $81.55 | $90.63 | 1,075,300 | — | — |
| 2011-09-13 | $82.69 | $91.90 | 912,300 | — | — |
| 2011-09-12 | $80.06 | $88.98 | 971,000 | — | — |
| 2011-09-09 | $81.26 | $90.31 | 958,700 | — | — |
| 2011-09-08 | $82.34 | $91.51 | 1,160,300 | — | — |
| 2011-09-07 | $79.15 | $87.97 | 1,182,000 | — | — |
| 2011-09-06 | $80.70 | $89.69 | 1,368,800 | — | — |
| 2011-09-02 | $78.97 | $87.77 | 875,600 | — | — |
| 2011-09-01 | $76.64 | $85.18 | 528,900 | — | — |
| 2011-08-31 | $76.68 | $85.22 | 625,000 | — | — |
| 2011-08-30 | $77.16 | $85.75 | 998,000 | — | — |
| 2011-08-29 | $74.55 | $82.85 | 873,500 | — | — |
| 2011-08-26 | $74.83 | $83.16 | 1,043,600 | — | — |
| 2011-08-25 | $72.39 | $80.45 | 1,506,200 | — | — |
| 2011-08-24 | $68.89 | $76.56 | 1,246,700 | — | — |
| 2011-08-23 | $71.52 | $79.49 | 968,300 | — | — |
| 2011-08-22 | $73.00 | $81.13 | 1,191,700 | — | — |
| 2011-08-19 | $70.00 | $77.80 | 1,188,900 | — | — |
| 2011-08-18 | $68.18 | $75.77 | 673,300 | — | — |
| 2011-08-17 | $68.74 | $76.40 | 464,800 | — | — |
| 2011-08-16 | $68.91 | $76.58 | 684,700 | — | — |
| 2011-08-15 | $69.78 | $77.55 | 959,500 | — | — |
| 2011-08-12 | $68.30 | $75.91 | 1,086,900 | — | — |
| 2011-08-11 | $68.89 | $76.56 | 1,303,300 | — | — |
| 2011-08-10 | $68.78 | $76.44 | 1,922,900 | — | — |
| 2011-08-09 | $65.69 | $73.01 | 2,308,200 | — | — |
| 2011-08-08 | $66.36 | $73.75 | 1,390,600 | — | — |
| 2011-08-05 | $66.54 | $73.95 | 1,073,000 | — | — |
| 2011-08-04 | $67.10 | $74.57 | 1,603,000 | — | — |
| 2011-08-03 | $70.29 | $78.12 | 1,552,200 | — | — |
| 2011-08-02 | $67.71 | $75.25 | 832,300 | — | — |
| 2011-08-01 | $65.45 | $72.74 | 634,600 | — | — |
| 2011-07-29 | $64.10 | $71.24 | 538,600 | — | — |
| 2011-07-28 | $64.57 | $71.76 | 618,700 | — | — |
| 2011-07-27 | $63.84 | $70.95 | 497,900 | — | — |
| 2011-07-26 | $65.40 | $72.68 | 260,300 | — | — |
| 2011-07-25 | $65.59 | $72.90 | 488,400 | — | — |
| 2011-07-22 | $66.11 | $73.47 | 443,700 | — | — |
| 2011-07-21 | $64.85 | $72.07 | 436,500 | — | — |
| 2011-07-20 | $64.97 | $72.21 | 463,300 | — | — |
| 2011-07-19 | $65.16 | $72.42 | 579,900 | — | — |
| 2011-07-18 | $65.54 | $72.84 | 927,700 | — | — |
| 2011-07-15 | $64.41 | $71.58 | 510,600 | — | — |
| 2011-07-14 | $62.90 | $69.91 | 632,800 | — | — |
| 2011-07-13 | $63.50 | $70.57 | 938,100 | — | — |
| 2011-07-12 | $62.59 | $69.56 | 723,200 | — | — |
| 2011-07-11 | $60.92 | $67.71 | 551,000 | — | — |
| 2011-07-08 | $60.22 | $66.93 | 411,100 | — | — |
| 2011-07-07 | $60.80 | $67.57 | 623,200 | — | — |
| 2011-07-06 | $60.32 | $67.04 | 554,800 | — | — |
| 2011-07-05 | $58.88 | $65.44 | 392,100 | — | — |
| 2011-07-01 | $57.91 | $64.36 | 320,400 | — | — |
| 2011-06-30 | $58.57 | $65.09 | 352,700 | — | — |
| 2011-06-29 | $58.32 | $64.82 | 414,000 | — | — |
| 2011-06-28 | $57.86 | $64.18 | 417,900 | — | — |
| 2011-06-27 | $57.02 | $63.25 | 277,900 | — | — |
| 2011-06-24 | $57.20 | $63.45 | 1,246,500 | — | — |
| 2011-06-23 | $58.00 | $64.34 | 540,500 | — | — |
| 2011-06-22 | $58.20 | $64.56 | 461,200 | — | — |
| 2011-06-21 | $57.90 | $64.23 | 636,800 | — | — |
| 2011-06-20 | $56.39 | $62.55 | 371,400 | — | — |
| 2011-06-17 | $56.15 | $62.29 | 1,574,400 | — | — |
| 2011-06-16 | $55.95 | $62.06 | 676,600 | — | — |
| 2011-06-15 | $56.82 | $63.03 | 660,200 | — | — |
| 2011-06-14 | $57.40 | $63.67 | 369,300 | — | — |
| 2011-06-13 | $56.67 | $62.86 | 581,500 | — | — |
| 2011-06-10 | $57.72 | $64.03 | 437,700 | — | — |
| 2011-06-09 | $58.50 | $64.89 | 430,000 | — | — |
| 2011-06-08 | $58.35 | $64.73 | 579,000 | — | — |
| 2011-06-07 | $59.50 | $66.00 | 462,000 | — | — |
| 2011-06-06 | $59.65 | $66.17 | 669,800 | — | — |
| 2011-06-03 | $60.11 | $66.68 | 582,000 | — | — |
| 2011-06-02 | $60.41 | $67.01 | 634,600 | — | — |
| 2011-06-01 | $61.09 | $67.76 | 476,300 | — | — |
| 2011-05-31 | $62.02 | $68.80 | 815,500 | — | — |
| 2011-05-27 | $61.56 | $68.29 | 452,200 | — | — |
| 2011-05-26 | $61.34 | $68.04 | 391,500 | — | — |
| 2011-05-25 | $61.39 | $68.10 | 417,500 | — | — |
| 2011-05-24 | $60.33 | $66.92 | 528,000 | — | — |
| 2011-05-23 | $59.72 | $66.25 | 579,300 | — | — |
| 2011-05-20 | $59.88 | $66.42 | 653,300 | — | — |
| 2011-05-19 | $59.54 | $66.05 | 503,600 | — | — |
| 2011-05-18 | $59.32 | $65.80 | 653,000 | — | — |
| 2011-05-17 | $57.84 | $64.16 | 792,900 | — | — |
| 2011-05-16 | $57.46 | $63.74 | 738,000 | — | — |
| 2011-05-13 | $56.88 | $63.09 | 606,000 | — | — |
| 2011-05-12 | $57.48 | $63.76 | 559,000 | — | — |
| 2011-05-11 | $57.77 | $64.08 | 747,400 | — | — |
| 2011-05-10 | $59.45 | $65.95 | 669,600 | — | — |
| 2011-05-09 | $59.25 | $65.72 | 649,100 | — | — |
| 2011-05-06 | $57.91 | $64.24 | 917,500 | — | — |
| 2011-05-05 | $57.16 | $63.41 | 1,000,000 | — | — |
| 2011-05-04 | $58.59 | $64.99 | 883,500 | — | — |
| 2011-05-03 | $59.18 | $65.65 | 646,800 | — | — |
| 2011-05-02 | $59.89 | $66.43 | 662,000 | — | — |
| 2011-04-29 | $60.98 | $67.64 | 696,000 | — | — |
| 2011-04-28 | $60.65 | $67.28 | 495,000 | — | — |
| 2011-04-27 | $60.43 | $67.03 | 534,600 | — | — |
| 2011-04-26 | $58.94 | $65.38 | 746,600 | — | — |
| 2011-04-25 | $59.62 | $66.13 | 949,700 | — | — |
| 2011-04-21 | $60.20 | $66.78 | 1,230,800 | — | — |
| 2011-04-20 | $58.33 | $64.70 | 1,307,500 | — | — |
| 2011-04-19 | $56.46 | $62.63 | 1,071,600 | — | — |
| 2011-04-18 | $56.18 | $62.32 | 1,874,400 | — | — |
| 2011-04-15 | $53.77 | $59.65 | 560,600 | — | — |
| 2011-04-14 | $53.44 | $59.28 | 603,700 | — | — |
| 2011-04-13 | $52.77 | $58.54 | 521,200 | — | — |
| 2011-04-12 | $52.35 | $58.07 | 555,700 | — | — |
| 2011-04-11 | $53.11 | $58.91 | 477,600 | — | — |
| 2011-04-08 | $54.00 | $59.90 | 535,400 | — | — |
| 2011-04-07 | $53.79 | $59.67 | 760,000 | — | — |
| 2011-04-06 | $52.92 | $58.70 | 537,100 | — | — |
| 2011-04-05 | $53.27 | $59.09 | 683,500 | — | — |
| 2011-04-04 | $52.10 | $57.79 | 286,300 | — | — |
| 2011-04-01 | $51.71 | $57.36 | 362,900 | — | — |
| 2011-03-31 | $52.40 | $58.13 | 407,300 | — | — |
| 2011-03-30 | $52.05 | $57.74 | 358,000 | — | — |
| 2011-03-29 | $52.11 | $57.68 | 388,100 | — | — |
| 2011-03-28 | $51.27 | $56.75 | 348,800 | — | — |
| 2011-03-25 | $51.99 | $57.55 | 501,100 | — | — |
| 2011-03-24 | $52.35 | $57.95 | 866,100 | — | — |
| 2011-03-23 | $52.26 | $57.85 | 593,900 | — | — |
| 2011-03-22 | $51.15 | $56.62 | 475,900 | — | — |
| 2011-03-21 | $50.33 | $55.71 | 580,500 | — | — |
| 2011-03-18 | $50.37 | $55.76 | 958,900 | — | — |
| 2011-03-17 | $49.49 | $54.78 | 482,300 | — | — |
| 2011-03-16 | $49.37 | $54.65 | 763,600 | — | — |
| 2011-03-15 | $50.41 | $55.80 | 789,700 | — | — |
| 2011-03-14 | $49.80 | $55.12 | 436,600 | — | — |
| 2011-03-11 | $48.92 | $54.15 | 373,900 | — | — |
| 2011-03-10 | $48.04 | $53.18 | 627,000 | — | — |
| 2011-03-09 | $49.68 | $54.99 | 363,800 | — | — |
| 2011-03-08 | $50.44 | $55.83 | 426,800 | — | — |
| 2011-03-07 | $50.20 | $55.57 | 509,200 | — | — |
| 2011-03-04 | $50.58 | $55.99 | 436,400 | — | — |
| 2011-03-03 | $50.28 | $55.66 | 356,000 | — | — |
| 2011-03-02 | $50.99 | $56.44 | 517,400 | — | — |
| 2011-03-01 | $50.30 | $55.68 | 558,200 | — | — |
| 2011-02-28 | $49.62 | $54.93 | 334,900 | — | — |
| 2011-02-25 | $48.87 | $54.10 | 264,800 | — | — |
| 2011-02-24 | $48.41 | $53.59 | 438,600 | — | — |
| 2011-02-23 | $49.11 | $54.36 | 469,500 | — | — |
| 2011-02-22 | $48.16 | $53.31 | 539,400 | — | — |
| 2011-02-18 | $49.15 | $54.41 | 662,100 | — | — |
| 2011-02-17 | $49.80 | $55.12 | 321,600 | — | — |
| 2011-02-16 | $49.21 | $54.47 | 354,000 | — | — |
| 2011-02-15 | $49.10 | $54.35 | 397,200 | — | — |
| 2011-02-14 | $48.42 | $53.60 | 239,700 | — | — |
| 2011-02-11 | $47.74 | $52.84 | 448,900 | — | — |
| 2011-02-10 | $47.89 | $53.01 | 370,300 | — | — |
| 2011-02-09 | $47.89 | $53.01 | 464,700 | — | — |
| 2011-02-08 | $48.34 | $53.51 | 361,100 | — | — |
| 2011-02-07 | $47.80 | $52.91 | 437,900 | — | — |
| 2011-02-04 | $47.58 | $52.67 | 661,700 | — | — |
| 2011-02-03 | $48.63 | $53.83 | 548,400 | — | — |
| 2011-02-02 | $47.52 | $52.60 | 451,500 | — | — |
| 2011-02-01 | $48.15 | $53.30 | 798,200 | — | — |
| 2011-01-31 | $46.40 | $51.36 | 364,100 | — | — |
| 2011-01-28 | $46.62 | $51.60 | 478,400 | — | — |
| 2011-01-27 | $46.18 | $51.12 | 526,100 | — | — |
| 2011-01-26 | $47.46 | $52.53 | 567,100 | — | — |
| 2011-01-25 | $46.64 | $51.63 | 865,100 | — | — |
| 2011-01-24 | $45.86 | $50.76 | 763,100 | — | — |
| 2011-01-21 | $45.71 | $50.60 | 906,900 | — | — |
| 2011-01-20 | $46.29 | $51.24 | 1,261,400 | — | — |
| 2011-01-19 | $47.55 | $52.63 | 676,400 | — | — |
| 2011-01-18 | $47.76 | $52.87 | 843,500 | — | — |
| 2011-01-14 | $47.73 | $52.83 | 897,900 | — | — |
| 2011-01-13 | $49.31 | $54.58 | 501,700 | — | — |
| 2011-01-12 | $51.32 | $56.81 | 282,700 | — | — |
| 2011-01-11 | $51.15 | $56.62 | 345,500 | — | — |
| 2011-01-10 | $50.43 | $55.82 | 381,400 | — | — |
| 2011-01-07 | $49.92 | $55.26 | 395,400 | — | — |
| 2011-01-06 | $50.10 | $55.46 | 607,800 | — | — |
| 2011-01-05 | $50.80 | $56.23 | 649,300 | — | — |
| 2011-01-04 | $52.25 | $57.71 | 1,016,100 | — | — |
| 2011-01-03 | $54.27 | $59.95 | 371,000 | — | — |