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
- 2000-11-29 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 | $78.90 | $78.90 | 26,990 | — | — |
| 2011-12-29 | $80.00 | $80.00 | 13,860 | — | — |
| 2011-12-28 | $78.90 | $78.90 | 11,000 | — | — |
| 2011-12-27 | $81.80 | $81.80 | 8,720 | — | — |
| 2011-12-23 | $80.60 | $80.60 | 14,190 | — | — |
| 2011-12-22 | $80.80 | $80.80 | 19,280 | — | — |
| 2011-12-21 | $78.20 | $78.20 | 27,360 | — | — |
| 2011-12-20 | $75.10 | $75.10 | 29,750 | — | — |
| 2011-12-19 | $70.50 | $70.50 | 21,140 | — | — |
| 2011-12-16 | $72.00 | $72.00 | 107,870 | — | — |
| 2011-12-15 | $74.70 | $74.70 | 24,850 | — | — |
| 2011-12-14 | $74.00 | $74.00 | 31,630 | — | — |
| 2011-12-13 | $72.40 | $72.40 | 19,310 | — | — |
| 2011-12-12 | $74.00 | $74.00 | 23,570 | — | — |
| 2011-12-09 | $76.70 | $76.70 | 23,580 | — | — |
| 2011-12-08 | $72.00 | $72.00 | 22,380 | — | — |
| 2011-12-07 | $76.70 | $76.70 | 13,870 | — | — |
| 2011-12-06 | $77.30 | $77.30 | 19,660 | — | — |
| 2011-12-05 | $76.60 | $76.60 | 30,960 | — | — |
| 2011-12-02 | $77.70 | $77.70 | 44,550 | — | — |
| 2011-12-01 | $75.20 | $75.20 | 45,700 | — | — |
| 2011-11-30 | $76.20 | $76.20 | 68,030 | — | — |
| 2011-11-29 | $71.60 | $71.60 | 29,110 | — | — |
| 2011-11-28 | $73.70 | $73.70 | 30,170 | — | — |
| 2011-11-25 | $66.80 | $66.80 | 9,400 | — | — |
| 2011-11-23 | $68.30 | $68.30 | 23,080 | — | — |
| 2011-11-22 | $71.30 | $71.30 | 28,290 | — | — |
| 2011-11-21 | $69.80 | $69.80 | 22,510 | — | — |
| 2011-11-18 | $73.80 | $73.80 | 38,000 | — | — |
| 2011-11-17 | $71.00 | $71.00 | 63,700 | — | — |
| 2011-11-16 | $69.80 | $69.80 | 28,690 | — | — |
| 2011-11-15 | $73.10 | $73.10 | 21,880 | — | — |
| 2011-11-14 | $74.30 | $74.30 | 20,850 | — | — |
| 2011-11-11 | $74.80 | $74.80 | 18,240 | — | — |
| 2011-11-10 | $72.30 | $72.30 | 21,560 | — | — |
| 2011-11-09 | $70.90 | $70.90 | 27,520 | — | — |
| 2011-11-08 | $75.30 | $75.30 | 23,060 | — | — |
| 2011-11-07 | $74.50 | $74.50 | 21,690 | — | — |
| 2011-11-04 | $74.10 | $74.10 | 18,040 | — | — |
| 2011-11-03 | $76.90 | $76.90 | 28,750 | — | — |
| 2011-11-02 | $73.90 | $73.90 | 42,610 | — | — |
| 2011-11-01 | $72.20 | $72.20 | 55,380 | — | — |
| 2011-10-31 | $78.50 | $78.50 | 18,890 | — | — |
| 2011-10-28 | $83.00 | $83.00 | 28,700 | — | — |
| 2011-10-27 | $82.20 | $82.20 | 68,670 | — | — |
| 2011-10-26 | $80.50 | $80.50 | 22,210 | — | — |
| 2011-10-25 | $78.40 | $78.40 | 15,710 | — | — |
| 2011-10-24 | $82.00 | $82.00 | 20,480 | — | — |
| 2011-10-21 | $78.70 | $78.70 | 20,280 | — | — |
| 2011-10-20 | $77.00 | $77.00 | 13,800 | — | — |
| 2011-10-19 | $78.50 | $78.50 | 41,610 | — | — |
| 2011-10-18 | $81.60 | $81.60 | 53,590 | — | — |
| 2011-10-17 | $76.90 | $76.90 | 31,300 | — | — |
| 2011-10-14 | $82.20 | $82.20 | 33,740 | — | — |
| 2011-10-13 | $80.00 | $80.00 | 19,000 | — | — |
| 2011-10-12 | $79.60 | $79.60 | 29,460 | — | — |
| 2011-10-11 | $77.40 | $77.40 | 23,480 | — | — |
| 2011-10-10 | $78.50 | $78.50 | 28,560 | — | — |
| 2011-10-07 | $74.60 | $74.60 | 28,720 | — | — |
| 2011-10-06 | $78.10 | $78.10 | 26,900 | — | — |
| 2011-10-05 | $77.40 | $77.40 | 35,960 | — | — |
| 2011-10-04 | $74.60 | $74.60 | 62,230 | — | — |
| 2011-10-03 | $70.50 | $70.50 | 73,120 | — | — |
| 2011-09-30 | $73.60 | $73.60 | 42,560 | — | — |
| 2011-09-29 | $73.60 | $73.60 | 47,720 | — | — |
| 2011-09-28 | $69.70 | $69.70 | 36,320 | — | — |
| 2011-09-27 | $73.30 | $73.30 | 40,950 | — | — |
| 2011-09-26 | $71.40 | $71.40 | 24,320 | — | — |
| 2011-09-23 | $70.90 | $70.90 | 37,770 | — | — |
| 2011-09-22 | $71.90 | $71.90 | 54,990 | — | — |
| 2011-09-21 | $77.00 | $77.00 | 36,360 | — | — |
| 2011-09-20 | $79.20 | $79.20 | 48,350 | — | — |
| 2011-09-19 | $77.60 | $77.60 | 48,330 | — | — |
| 2011-09-16 | $77.40 | $77.40 | 186,960 | — | — |
| 2011-09-15 | $77.90 | $77.90 | 24,140 | — | — |
| 2011-09-14 | $75.70 | $75.70 | 32,810 | — | — |
| 2011-09-13 | $74.40 | $74.40 | 28,710 | — | — |
| 2011-09-12 | $74.10 | $74.10 | 33,440 | — | — |
| 2011-09-09 | $73.70 | $73.70 | 41,440 | — | — |
| 2011-09-08 | $75.20 | $75.20 | 30,730 | — | — |
| 2011-09-07 | $78.60 | $78.60 | 53,290 | — | — |
| 2011-09-06 | $71.50 | $71.50 | 26,780 | — | — |
| 2011-09-02 | $71.80 | $71.80 | 33,690 | — | — |
| 2011-09-01 | $74.80 | $74.80 | 22,170 | — | — |
| 2011-08-31 | $78.80 | $78.80 | 25,930 | — | — |
| 2011-08-30 | $79.20 | $79.20 | 25,610 | — | — |
| 2011-08-29 | $78.90 | $78.90 | 22,300 | — | — |
| 2011-08-26 | $75.80 | $75.80 | 33,110 | — | — |
| 2011-08-25 | $70.00 | $70.00 | 43,750 | — | — |
| 2011-08-24 | $73.90 | $73.90 | 26,200 | — | — |
| 2011-08-23 | $72.70 | $72.70 | 70,000 | — | — |
| 2011-08-22 | $73.10 | $73.10 | 94,560 | — | — |
| 2011-08-19 | $75.90 | $75.90 | 65,650 | — | — |
| 2011-08-18 | $72.50 | $72.50 | 75,230 | — | — |
| 2011-08-17 | $76.80 | $76.80 | 63,720 | — | — |
| 2011-08-16 | $70.70 | $70.70 | 34,500 | — | — |
| 2011-08-15 | $73.00 | $73.00 | 37,430 | — | — |
| 2011-08-12 | $70.50 | $70.50 | 50,580 | — | — |
| 2011-08-11 | $70.50 | $70.50 | 76,930 | — | — |
| 2011-08-10 | $68.30 | $68.30 | 98,630 | — | — |
| 2011-08-09 | $76.00 | $76.00 | 95,580 | — | — |
| 2011-08-08 | $69.70 | $69.70 | 123,980 | — | — |
| 2011-08-05 | $76.20 | $76.20 | 81,170 | — | — |
| 2011-08-04 | $74.60 | $74.60 | 70,480 | — | — |
| 2011-08-03 | $82.60 | $82.60 | 66,380 | — | — |
| 2011-08-02 | $80.50 | $80.50 | 132,480 | — | — |
| 2011-08-01 | $85.40 | $85.40 | 31,510 | — | — |
| 2011-07-29 | $86.90 | $86.90 | 29,180 | — | — |
| 2011-07-28 | $86.60 | $86.60 | 29,060 | — | — |
| 2011-07-27 | $87.70 | $87.70 | 39,050 | — | — |
| 2011-07-26 | $92.20 | $92.20 | 21,830 | — | — |
| 2011-07-25 | $93.60 | $93.60 | 22,940 | — | — |
| 2011-07-22 | $98.80 | $98.80 | 27,300 | — | — |
| 2011-07-21 | $95.50 | $95.50 | 38,860 | — | — |
| 2011-07-20 | $93.60 | $93.60 | 33,790 | — | — |
| 2011-07-19 | $94.70 | $94.70 | 110,410 | — | — |
| 2011-07-18 | $97.50 | $97.50 | 49,600 | — | — |
| 2011-07-15 | $101.50 | $101.50 | 48,460 | — | — |
| 2011-07-14 | $99.00 | $99.00 | 44,940 | — | — |
| 2011-07-13 | $98.90 | $98.90 | 58,940 | — | — |
| 2011-07-12 | $99.50 | $99.50 | 41,110 | — | — |
| 2011-07-11 | $97.30 | $97.30 | 31,190 | — | — |
| 2011-07-08 | $99.00 | $99.00 | 38,740 | — | — |
| 2011-07-07 | $98.70 | $98.70 | 60,360 | — | — |
| 2011-07-06 | $93.80 | $93.80 | 44,690 | — | — |
| 2011-07-05 | $92.80 | $92.80 | 31,280 | — | — |
| 2011-07-01 | $92.90 | $92.90 | 49,050 | — | — |
| 2011-06-30 | $91.70 | $91.70 | 36,980 | — | — |
| 2011-06-29 | $91.90 | $91.90 | 39,600 | — | — |
| 2011-06-28 | $91.10 | $91.10 | 42,670 | — | — |
| 2011-06-27 | $87.40 | $87.40 | 34,200 | — | — |
| 2011-06-24 | $83.60 | $83.60 | 275,980 | — | — |
| 2011-06-23 | $85.00 | $85.00 | 22,620 | — | — |
| 2011-06-22 | $85.10 | $85.10 | 35,090 | — | — |
| 2011-06-21 | $83.70 | $83.70 | 34,840 | — | — |
| 2011-06-20 | $83.20 | $83.20 | 30,860 | — | — |
| 2011-06-17 | $81.30 | $81.30 | 74,260 | — | — |
| 2011-06-16 | $81.00 | $81.00 | 27,050 | — | — |
| 2011-06-15 | $79.90 | $79.90 | 37,270 | — | — |
| 2011-06-14 | $80.10 | $80.10 | 44,740 | — | — |
| 2011-06-13 | $79.50 | $79.50 | 34,230 | — | — |
| 2011-06-10 | $78.20 | $78.20 | 61,680 | — | — |
| 2011-06-09 | $79.70 | $79.70 | 20,810 | — | — |
| 2011-06-08 | $80.20 | $80.20 | 46,600 | — | — |
| 2011-06-07 | $80.30 | $80.30 | 30,060 | — | — |
| 2011-06-06 | $80.00 | $80.00 | 30,410 | — | — |
| 2011-06-03 | $80.70 | $80.70 | 51,090 | — | — |
| 2011-06-02 | $82.20 | $82.20 | 43,180 | — | — |
| 2011-06-01 | $80.10 | $80.10 | 52,910 | — | — |
| 2011-05-31 | $83.00 | $83.00 | 56,830 | — | — |
| 2011-05-27 | $82.90 | $82.90 | 70,940 | — | — |
| 2011-05-26 | $88.10 | $88.10 | 489,540 | — | — |
| 2011-05-25 | $84.90 | $84.90 | 29,740 | — | — |
| 2011-05-24 | $79.50 | $79.50 | 18,170 | — | — |
| 2011-05-23 | $81.80 | $81.80 | 26,540 | — | — |
| 2011-05-20 | $81.80 | $81.80 | 15,340 | — | — |
| 2011-05-19 | $83.40 | $83.40 | 10,630 | — | — |
| 2011-05-18 | $83.80 | $83.80 | 15,450 | — | — |
| 2011-05-17 | $80.20 | $80.20 | 25,040 | — | — |
| 2011-05-16 | $81.40 | $81.40 | 24,830 | — | — |
| 2011-05-13 | $80.30 | $80.30 | 29,000 | — | — |
| 2011-05-12 | $83.80 | $83.80 | 15,250 | — | — |
| 2011-05-11 | $80.10 | $80.10 | 18,480 | — | — |
| 2011-05-10 | $81.40 | $81.40 | 17,110 | — | — |
| 2011-05-09 | $82.60 | $82.60 | 18,300 | — | — |
| 2011-05-06 | $80.10 | $80.10 | 23,300 | — | — |
| 2011-05-05 | $80.90 | $80.90 | 24,520 | — | — |
| 2011-05-04 | $80.50 | $80.50 | 43,360 | — | — |
| 2011-05-03 | $85.10 | $85.10 | 42,220 | — | — |
| 2011-05-02 | $91.00 | $91.00 | 56,170 | — | — |
| 2011-04-29 | $91.10 | $91.10 | 45,400 | — | — |
| 2011-04-28 | $90.00 | $90.00 | 41,510 | — | — |
| 2011-04-27 | $84.70 | $84.70 | 33,440 | — | — |
| 2011-04-26 | $83.60 | $83.60 | 89,680 | — | — |
| 2011-04-25 | $79.20 | $79.20 | 18,670 | — | — |
| 2011-04-21 | $78.20 | $78.20 | 45,300 | — | — |
| 2011-04-20 | $74.90 | $74.90 | 11,700 | — | — |
| 2011-04-19 | $73.10 | $73.10 | 22,000 | — | — |
| 2011-04-18 | $74.90 | $74.90 | 26,350 | — | — |
| 2011-04-15 | $74.80 | $74.80 | 27,420 | — | — |
| 2011-04-14 | $73.00 | $73.00 | 13,750 | — | — |
| 2011-04-13 | $73.30 | $73.30 | 17,400 | — | — |
| 2011-04-12 | $73.10 | $73.10 | 9,210 | — | — |
| 2011-04-11 | $73.30 | $73.30 | 19,590 | — | — |
| 2011-04-08 | $72.60 | $72.60 | 10,430 | — | — |
| 2011-04-07 | $73.30 | $73.30 | 42,550 | — | — |
| 2011-04-06 | $72.50 | $72.50 | 16,380 | — | — |
| 2011-04-05 | $73.10 | $73.10 | 14,670 | — | — |
| 2011-04-04 | $72.30 | $72.30 | 13,760 | — | — |
| 2011-04-01 | $71.80 | $71.80 | 17,940 | — | — |
| 2011-03-31 | $71.10 | $71.10 | 13,590 | — | — |
| 2011-03-30 | $71.70 | $71.70 | 12,550 | — | — |
| 2011-03-29 | $73.10 | $73.10 | 20,020 | — | — |
| 2011-03-28 | $72.60 | $72.60 | 32,110 | — | — |
| 2011-03-25 | $71.50 | $71.50 | 35,090 | — | — |
| 2011-03-24 | $70.30 | $70.30 | 18,070 | — | — |
| 2011-03-23 | $67.50 | $67.50 | 29,370 | — | — |
| 2011-03-22 | $67.70 | $67.70 | 14,840 | — | — |
| 2011-03-21 | $68.20 | $68.20 | 20,740 | — | — |
| 2011-03-18 | $68.70 | $68.70 | 20,380 | — | — |
| 2011-03-17 | $68.80 | $68.80 | 24,900 | — | — |
| 2011-03-16 | $67.30 | $67.30 | 32,410 | — | — |
| 2011-03-15 | $67.50 | $67.50 | 24,510 | — | — |
| 2011-03-14 | $68.40 | $68.40 | 26,420 | — | — |
| 2011-03-11 | $67.20 | $67.20 | 27,340 | — | — |
| 2011-03-10 | $69.60 | $69.60 | 24,330 | — | — |
| 2011-03-09 | $72.10 | $72.10 | 21,480 | — | — |
| 2011-03-08 | $72.10 | $72.10 | 20,260 | — | — |
| 2011-03-07 | $68.80 | $68.80 | 18,140 | — | — |
| 2011-03-04 | $70.70 | $70.70 | 13,940 | — | — |
| 2011-03-03 | $72.90 | $72.90 | 31,940 | — | — |
| 2011-03-02 | $67.10 | $67.10 | 48,570 | — | — |
| 2011-03-01 | $66.50 | $66.50 | 168,160 | — | — |
| 2011-02-28 | $69.90 | $69.90 | 63,940 | — | — |
| 2011-02-25 | $73.00 | $73.00 | 13,550 | — | — |
| 2011-02-24 | $70.90 | $70.90 | 18,090 | — | — |
| 2011-02-23 | $67.30 | $67.30 | 23,600 | — | — |
| 2011-02-22 | $69.30 | $69.30 | 16,500 | — | — |
| 2011-02-18 | $70.80 | $70.80 | 21,580 | — | — |
| 2011-02-17 | $69.70 | $69.70 | 17,490 | — | — |
| 2011-02-16 | $66.70 | $66.70 | 23,900 | — | — |
| 2011-02-15 | $66.10 | $66.10 | 9,680 | — | — |
| 2011-02-14 | $66.00 | $66.00 | 7,090 | — | — |
| 2011-02-11 | $66.90 | $66.90 | 8,120 | — | — |
| 2011-02-10 | $65.40 | $65.40 | 8,170 | — | — |
| 2011-02-09 | $65.90 | $65.90 | 11,230 | — | — |
| 2011-02-08 | $66.30 | $66.30 | 14,790 | — | — |
| 2011-02-07 | $67.10 | $67.10 | 10,260 | — | — |
| 2011-02-04 | $66.40 | $66.40 | 15,530 | — | — |
| 2011-02-03 | $65.70 | $65.70 | 15,960 | — | — |
| 2011-02-02 | $67.20 | $67.20 | 20,470 | — | — |
| 2011-02-01 | $68.70 | $68.70 | 15,960 | — | — |
| 2011-01-31 | $67.30 | $67.30 | 16,900 | — | — |
| 2011-01-28 | $68.20 | $68.20 | 19,590 | — | — |
| 2011-01-27 | $69.70 | $69.70 | 29,420 | — | — |
| 2011-01-26 | $71.90 | $71.90 | 9,890 | — | — |
| 2011-01-25 | $70.80 | $70.80 | 11,440 | — | — |
| 2011-01-24 | $72.20 | $72.20 | 11,300 | — | — |
| 2011-01-21 | $70.70 | $70.70 | 31,160 | — | — |
| 2011-01-20 | $71.40 | $71.40 | 35,360 | — | — |
| 2011-01-19 | $73.70 | $73.70 | 26,420 | — | — |
| 2011-01-18 | $76.10 | $76.10 | 11,460 | — | — |
| 2011-01-14 | $76.70 | $76.70 | 15,310 | — | — |
| 2011-01-13 | $76.80 | $76.80 | 21,480 | — | — |
| 2011-01-12 | $75.70 | $75.70 | 12,130 | — | — |
| 2011-01-11 | $76.70 | $76.70 | 13,450 | — | — |
| 2011-01-10 | $75.70 | $75.70 | 19,110 | — | — |
| 2011-01-07 | $77.40 | $77.40 | 12,050 | — | — |
| 2011-01-06 | $76.10 | $76.10 | 14,040 | — | — |
| 2011-01-05 | $76.20 | $76.20 | 20,350 | — | — |
| 2011-01-04 | $76.20 | $76.20 | 14,480 | — | — |
| 2011-01-03 | $77.00 | $77.00 | 31,600 | — | — |