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
- 1995-09-18 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 | $52.95 | $59.43 | 651,800 | — | — |
| 2011-12-29 | $52.89 | $59.36 | 626,800 | — | — |
| 2011-12-28 | $52.21 | $58.60 | 1,606,700 | — | — |
| 2011-12-27 | $53.29 | $59.81 | 592,400 | — | — |
| 2011-12-23 | $53.25 | $59.77 | 1,124,000 | — | — |
| 2011-12-22 | $53.14 | $59.65 | 2,605,400 | — | — |
| 2011-12-21 | $52.24 | $58.63 | 6,344,000 | — | — |
| 2011-12-20 | $55.73 | $62.55 | 2,326,600 | — | — |
| 2011-12-19 | $54.31 | $60.96 | 757,900 | — | — |
| 2011-12-16 | $54.61 | $61.29 | 1,539,800 | — | — |
| 2011-12-15 | $56.11 | $62.98 | 1,096,100 | — | — |
| 2011-12-14 | $56.01 | $62.87 | 1,515,800 | — | — |
| 2011-12-13 | $56.02 | $62.88 | 1,168,500 | — | — |
| 2011-12-12 | $57.29 | $64.30 | 786,300 | — | — |
| 2011-12-09 | $58.78 | $65.98 | 1,147,000 | — | — |
| 2011-12-08 | $57.62 | $64.67 | 1,575,700 | — | — |
| 2011-12-07 | $58.68 | $65.86 | 1,488,700 | — | — |
| 2011-12-06 | $58.83 | $66.03 | 867,500 | — | — |
| 2011-12-05 | $58.38 | $65.53 | 3,263,700 | — | — |
| 2011-12-02 | $59.54 | $66.83 | 600,600 | — | — |
| 2011-12-01 | $60.01 | $67.36 | 995,100 | — | — |
| 2011-11-30 | $59.96 | $67.30 | 1,081,000 | — | — |
| 2011-11-29 | $56.75 | $63.70 | 1,431,400 | — | — |
| 2011-11-28 | $56.97 | $63.94 | 626,300 | — | — |
| 2011-11-25 | $55.14 | $61.89 | 1,138,100 | — | — |
| 2011-11-23 | $55.82 | $62.65 | 2,580,400 | — | — |
| 2011-11-22 | $57.41 | $64.44 | 1,076,300 | — | — |
| 2011-11-21 | $57.81 | $64.89 | 1,485,800 | — | — |
| 2011-11-18 | $58.56 | $65.73 | 902,900 | — | — |
| 2011-11-17 | $58.87 | $66.08 | 1,270,800 | — | — |
| 2011-11-16 | $58.86 | $66.07 | 1,217,900 | — | — |
| 2011-11-15 | $60.30 | $67.68 | 1,043,300 | — | — |
| 2011-11-14 | $59.72 | $67.03 | 943,100 | — | — |
| 2011-11-11 | $60.68 | $68.11 | 1,247,100 | — | — |
| 2011-11-10 | $59.69 | $67.00 | 1,773,000 | — | — |
| 2011-11-09 | $58.48 | $65.64 | 2,498,100 | — | — |
| 2011-11-08 | $62.04 | $69.63 | 1,904,800 | — | — |
| 2011-11-07 | $61.13 | $68.61 | 3,846,600 | — | — |
| 2011-11-04 | $61.07 | $68.55 | 2,982,700 | — | — |
| 2011-11-03 | $61.98 | $69.57 | 2,196,000 | — | — |
| 2011-11-02 | $60.25 | $67.63 | 1,526,300 | — | — |
| 2011-11-01 | $58.96 | $66.18 | 2,825,900 | — | — |
| 2011-10-31 | $60.36 | $67.75 | 2,516,400 | — | — |
| 2011-10-28 | $62.54 | $70.20 | 1,440,200 | — | — |
| 2011-10-27 | $62.72 | $70.40 | 2,332,700 | — | — |
| 2011-10-26 | $60.62 | $68.04 | 2,123,400 | — | — |
| 2011-10-25 | $59.32 | $66.58 | 1,175,600 | — | — |
| 2011-10-24 | $59.67 | $66.97 | 920,100 | — | — |
| 2011-10-21 | $58.86 | $66.07 | 686,700 | — | — |
| 2011-10-20 | $57.39 | $64.42 | 920,600 | — | — |
| 2011-10-19 | $56.95 | $63.92 | 1,327,200 | — | — |
| 2011-10-18 | $58.34 | $65.48 | 1,506,000 | — | — |
| 2011-10-17 | $56.72 | $63.66 | 1,483,200 | — | — |
| 2011-10-14 | $57.65 | $64.71 | 1,447,700 | — | — |
| 2011-10-13 | $56.16 | $63.03 | 1,116,200 | — | — |
| 2011-10-12 | $55.69 | $62.51 | 1,321,000 | — | — |
| 2011-10-11 | $55.10 | $61.84 | 1,093,600 | — | — |
| 2011-10-10 | $54.76 | $61.46 | 1,212,400 | — | — |
| 2011-10-07 | $52.51 | $58.94 | 1,353,300 | — | — |
| 2011-10-06 | $52.59 | $59.03 | 1,371,700 | — | — |
| 2011-10-05 | $51.29 | $57.57 | 2,762,800 | — | — |
| 2011-10-04 | $49.99 | $56.11 | 2,300,000 | — | — |
| 2011-10-03 | $48.39 | $54.31 | 1,836,700 | — | — |
| 2011-09-30 | $50.62 | $56.82 | 2,541,500 | — | — |
| 2011-09-29 | $52.16 | $58.55 | 1,886,800 | — | — |
| 2011-09-28 | $51.33 | $57.61 | 2,277,200 | — | — |
| 2011-09-27 | $51.34 | $57.62 | 2,917,400 | — | — |
| 2011-09-26 | $49.90 | $56.01 | 1,568,900 | — | — |
| 2011-09-23 | $48.78 | $54.75 | 2,567,100 | — | — |
| 2011-09-22 | $48.71 | $54.67 | 2,324,800 | — | — |
| 2011-09-21 | $50.20 | $56.35 | 2,644,900 | — | — |
| 2011-09-20 | $50.59 | $56.78 | 2,237,100 | — | — |
| 2011-09-19 | $50.46 | $56.64 | 2,753,200 | — | — |
| 2011-09-16 | $51.64 | $57.96 | 2,487,400 | — | — |
| 2011-09-15 | $51.69 | $58.02 | 2,442,600 | — | — |
| 2011-09-14 | $50.29 | $56.45 | 4,657,200 | — | — |
| 2011-09-13 | $49.43 | $55.48 | 2,660,500 | — | — |
| 2011-09-12 | $49.15 | $55.17 | 2,874,900 | — | — |
| 2011-09-09 | $49.23 | $55.26 | 2,588,900 | — | — |
| 2011-09-08 | $51.28 | $57.56 | 2,162,400 | — | — |
| 2011-09-07 | $52.91 | $59.39 | 1,218,800 | — | — |
| 2011-09-06 | $50.90 | $57.13 | 1,580,500 | — | — |
| 2011-09-02 | $51.99 | $58.35 | 1,320,200 | — | — |
| 2011-09-01 | $53.76 | $60.34 | 3,002,300 | — | — |
| 2011-08-31 | $54.51 | $61.18 | 1,916,100 | — | — |
| 2011-08-30 | $53.89 | $60.49 | 1,455,500 | — | — |
| 2011-08-29 | $54.38 | $61.04 | 1,231,000 | — | — |
| 2011-08-26 | $53.13 | $59.63 | 2,833,900 | — | — |
| 2011-08-25 | $51.22 | $57.49 | 1,743,500 | — | — |
| 2011-08-24 | $52.70 | $59.15 | 2,024,400 | — | — |
| 2011-08-23 | $51.66 | $57.98 | 1,765,200 | — | — |
| 2011-08-22 | $49.48 | $55.54 | 1,702,300 | — | — |
| 2011-08-19 | $48.72 | $54.68 | 2,415,100 | — | — |
| 2011-08-18 | $48.90 | $54.89 | 2,961,600 | — | — |
| 2011-08-17 | $52.35 | $58.76 | 1,205,100 | — | — |
| 2011-08-16 | $53.16 | $59.67 | 1,365,800 | — | — |
| 2011-08-15 | $53.76 | $60.34 | 1,312,900 | — | — |
| 2011-08-12 | $52.86 | $59.33 | 2,407,900 | — | — |
| 2011-08-11 | $51.96 | $58.32 | 2,299,200 | — | — |
| 2011-08-10 | $50.01 | $56.13 | 3,587,300 | — | — |
| 2011-08-09 | $54.20 | $60.83 | 2,161,100 | — | — |
| 2011-08-08 | $51.27 | $57.55 | 2,485,300 | — | — |
| 2011-08-05 | $56.35 | $63.25 | 3,957,800 | — | — |
| 2011-08-04 | $55.86 | $62.70 | 2,952,200 | — | — |
| 2011-08-03 | $59.80 | $67.12 | 1,631,000 | — | — |
| 2011-08-02 | $59.28 | $66.54 | 1,749,200 | — | — |
| 2011-08-01 | $61.41 | $68.93 | 1,643,400 | — | — |
| 2011-07-29 | $62.41 | $70.05 | 1,244,400 | — | — |
| 2011-07-28 | $62.50 | $70.15 | 2,265,000 | — | — |
| 2011-07-27 | $62.57 | $70.23 | 3,559,300 | — | — |
| 2011-07-26 | $64.50 | $72.40 | 7,480,900 | — | — |
| 2011-07-25 | $60.32 | $67.70 | 1,133,200 | — | — |
| 2011-07-22 | $60.57 | $67.98 | 1,361,300 | — | — |
| 2011-07-21 | $59.77 | $67.09 | 3,361,500 | — | — |
| 2011-07-20 | $58.34 | $65.48 | 1,354,200 | — | — |
| 2011-07-19 | $58.53 | $65.69 | 2,331,500 | — | — |
| 2011-07-18 | $57.21 | $64.21 | 2,296,200 | — | — |
| 2011-07-15 | $57.83 | $64.91 | 1,888,600 | — | — |
| 2011-07-14 | $57.36 | $64.38 | 2,769,300 | — | — |
| 2011-07-13 | $58.85 | $66.05 | 1,812,000 | — | — |
| 2011-07-12 | $58.25 | $65.38 | 1,392,800 | — | — |
| 2011-07-11 | $59.34 | $66.60 | 1,576,200 | — | — |
| 2011-07-08 | $61.62 | $69.16 | 2,115,700 | — | — |
| 2011-07-07 | $62.88 | $70.58 | 3,422,200 | — | — |
| 2011-07-06 | $60.46 | $67.86 | 1,045,900 | — | — |
| 2011-07-05 | $60.83 | $68.28 | 895,300 | — | — |
| 2011-07-01 | $60.79 | $68.23 | 741,700 | — | — |
| 2011-06-30 | $60.65 | $68.07 | 1,032,800 | — | — |
| 2011-06-29 | $59.60 | $66.90 | 1,298,800 | — | — |
| 2011-06-28 | $59.31 | $66.57 | 1,628,500 | — | — |
| 2011-06-27 | $58.95 | $66.17 | 982,700 | — | — |
| 2011-06-24 | $58.19 | $65.31 | 2,013,200 | — | — |
| 2011-06-23 | $59.58 | $66.87 | 3,512,600 | — | — |
| 2011-06-22 | $60.36 | $67.75 | 2,298,300 | — | — |
| 2011-06-21 | $61.85 | $69.42 | 2,466,600 | — | — |
| 2011-06-20 | $60.84 | $68.29 | 1,761,600 | — | — |
| 2011-06-17 | $60.24 | $67.61 | 2,401,100 | — | — |
| 2011-06-16 | $59.24 | $66.49 | 1,534,900 | — | — |
| 2011-06-15 | $59.52 | $66.81 | 2,001,900 | — | — |
| 2011-06-14 | $61.84 | $69.41 | 1,369,100 | — | — |
| 2011-06-13 | $60.11 | $67.47 | 885,500 | — | — |
| 2011-06-10 | $59.68 | $66.99 | 1,184,200 | — | — |
| 2011-06-09 | $61.21 | $68.70 | 1,696,900 | — | — |
| 2011-06-08 | $60.51 | $67.92 | 1,247,400 | — | — |
| 2011-06-07 | $61.59 | $69.13 | 1,443,300 | — | — |
| 2011-06-06 | $60.96 | $68.42 | 1,173,600 | — | — |
| 2011-06-03 | $61.32 | $68.83 | 1,605,100 | — | — |
| 2011-06-02 | $61.02 | $68.49 | 996,300 | — | — |
| 2011-06-01 | $60.79 | $68.23 | 2,514,900 | — | — |
| 2011-05-31 | $62.17 | $69.78 | 3,271,100 | — | — |
| 2011-05-27 | $60.29 | $67.67 | 728,900 | — | — |
| 2011-05-26 | $60.07 | $67.42 | 1,480,100 | — | — |
| 2011-05-25 | $60.02 | $67.37 | 1,733,300 | — | — |
| 2011-05-24 | $59.67 | $66.97 | 2,254,400 | — | — |
| 2011-05-23 | $59.48 | $66.76 | 1,918,600 | — | — |
| 2011-05-20 | $61.72 | $68.35 | 1,641,900 | — | — |
| 2011-05-19 | $63.29 | $70.09 | 1,052,300 | — | — |
| 2011-05-18 | $62.82 | $69.57 | 1,220,000 | — | — |
| 2011-05-17 | $62.02 | $68.68 | 1,776,300 | — | — |
| 2011-05-16 | $62.56 | $69.28 | 1,006,700 | — | — |
| 2011-05-13 | $62.80 | $69.55 | 1,823,400 | — | — |
| 2011-05-12 | $64.08 | $70.96 | 1,432,900 | — | — |
| 2011-05-11 | $63.19 | $69.98 | 1,952,700 | — | — |
| 2011-05-10 | $64.36 | $71.27 | 2,170,200 | — | — |
| 2011-05-09 | $63.13 | $69.91 | 1,515,800 | — | — |
| 2011-05-06 | $62.01 | $68.67 | 2,018,800 | — | — |
| 2011-05-05 | $62.55 | $69.27 | 1,622,600 | — | — |
| 2011-05-04 | $64.08 | $70.96 | 1,245,000 | — | — |
| 2011-05-03 | $64.74 | $71.69 | 1,377,600 | — | — |
| 2011-05-02 | $64.88 | $71.85 | 1,408,400 | — | — |
| 2011-04-29 | $64.53 | $71.46 | 1,480,600 | — | — |
| 2011-04-28 | $63.57 | $70.40 | 3,467,000 | — | — |
| 2011-04-27 | $68.31 | $75.65 | 1,216,400 | — | — |
| 2011-04-26 | $67.54 | $74.79 | 1,000,000 | — | — |
| 2011-04-25 | $66.97 | $74.16 | 628,900 | — | — |
| 2011-04-21 | $66.62 | $73.78 | 1,121,300 | — | — |
| 2011-04-20 | $65.45 | $72.48 | 1,296,600 | — | — |
| 2011-04-19 | $63.72 | $70.56 | 1,195,700 | — | — |
| 2011-04-18 | $63.43 | $70.24 | 2,385,200 | — | — |
| 2011-04-15 | $64.05 | $70.93 | 1,282,900 | — | — |
| 2011-04-14 | $64.04 | $70.92 | 879,200 | — | — |
| 2011-04-13 | $63.61 | $70.44 | 744,200 | — | — |
| 2011-04-12 | $62.92 | $69.68 | 747,700 | — | — |
| 2011-04-11 | $63.87 | $70.73 | 814,900 | — | — |
| 2011-04-08 | $63.63 | $70.46 | 943,800 | — | — |
| 2011-04-07 | $62.90 | $69.66 | 1,010,200 | — | — |
| 2011-04-06 | $62.78 | $69.52 | 1,258,200 | — | — |
| 2011-04-05 | $63.13 | $69.91 | 1,448,100 | — | — |
| 2011-04-04 | $62.33 | $69.02 | 723,200 | — | — |
| 2011-04-01 | $61.98 | $68.64 | 793,300 | — | — |
| 2011-03-31 | $61.36 | $67.95 | 1,192,200 | — | — |
| 2011-03-30 | $61.38 | $67.97 | 829,300 | — | — |
| 2011-03-29 | $60.64 | $67.15 | 856,900 | — | — |
| 2011-03-28 | $60.15 | $66.61 | 844,700 | — | — |
| 2011-03-25 | $60.24 | $66.71 | 2,205,600 | — | — |
| 2011-03-24 | $59.91 | $66.34 | 1,620,500 | — | — |
| 2011-03-23 | $58.01 | $64.24 | 909,500 | — | — |
| 2011-03-22 | $58.00 | $64.23 | 1,066,200 | — | — |
| 2011-03-21 | $58.49 | $64.77 | 2,488,400 | — | — |
| 2011-03-18 | $57.58 | $63.76 | 2,515,600 | — | — |
| 2011-03-17 | $55.97 | $61.98 | 2,011,300 | — | — |
| 2011-03-16 | $54.74 | $60.62 | 5,516,800 | — | — |
| 2011-03-15 | $56.55 | $62.62 | 3,901,600 | — | — |
| 2011-03-14 | $58.79 | $65.10 | 1,257,700 | — | — |
| 2011-03-11 | $59.07 | $65.41 | 1,556,000 | — | — |
| 2011-03-10 | $59.47 | $65.86 | 2,033,400 | — | — |
| 2011-03-09 | $59.71 | $66.12 | 1,339,500 | — | — |
| 2011-03-08 | $60.14 | $66.60 | 1,091,500 | — | — |
| 2011-03-07 | $61.03 | $67.59 | 770,500 | — | — |
| 2011-03-04 | $61.45 | $68.05 | 897,500 | — | — |
| 2011-03-03 | $61.67 | $68.29 | 1,378,400 | — | — |
| 2011-03-02 | $60.44 | $66.93 | 1,602,700 | — | — |
| 2011-03-01 | $59.83 | $66.26 | 2,204,500 | — | — |
| 2011-02-28 | $60.40 | $66.89 | 1,474,400 | — | — |
| 2011-02-25 | $59.69 | $66.10 | 717,000 | — | — |
| 2011-02-24 | $59.26 | $65.63 | 1,062,800 | — | — |
| 2011-02-23 | $59.11 | $65.46 | 1,527,200 | — | — |
| 2011-02-22 | $59.24 | $65.60 | 1,230,400 | — | — |
| 2011-02-18 | $60.31 | $66.79 | 847,400 | — | — |
| 2011-02-17 | $60.56 | $67.06 | 595,800 | — | — |
| 2011-02-16 | $60.45 | $66.94 | 910,700 | — | — |
| 2011-02-15 | $59.30 | $65.67 | 1,264,200 | — | — |
| 2011-02-14 | $60.19 | $66.66 | 1,186,300 | — | — |
| 2011-02-11 | $60.17 | $66.63 | 1,073,100 | — | — |
| 2011-02-10 | $59.40 | $65.78 | 896,300 | — | — |
| 2011-02-09 | $59.36 | $65.74 | 643,900 | — | — |
| 2011-02-08 | $59.38 | $65.76 | 735,200 | — | — |
| 2011-02-07 | $59.07 | $65.41 | 1,092,100 | — | — |
| 2011-02-04 | $58.91 | $65.24 | 1,389,500 | — | — |
| 2011-02-03 | $58.49 | $64.77 | 2,227,000 | — | — |
| 2011-02-02 | $59.16 | $65.51 | 3,215,000 | — | — |
| 2011-02-01 | $58.95 | $65.28 | 2,374,100 | — | — |
| 2011-01-31 | $57.90 | $64.12 | 1,846,500 | — | — |
| 2011-01-28 | $57.23 | $63.38 | 3,575,200 | — | — |
| 2011-01-27 | $57.36 | $63.52 | 1,852,200 | — | — |
| 2011-01-26 | $56.46 | $62.52 | 2,566,300 | — | — |
| 2011-01-25 | $55.16 | $61.08 | 1,338,800 | — | — |
| 2011-01-24 | $55.53 | $61.49 | 1,341,200 | — | — |
| 2011-01-21 | $54.44 | $60.29 | 1,049,500 | — | — |
| 2011-01-20 | $54.41 | $60.25 | 1,674,900 | — | — |
| 2011-01-19 | $54.40 | $60.24 | 1,414,300 | — | — |
| 2011-01-18 | $54.41 | $60.25 | 1,544,700 | — | — |
| 2011-01-14 | $53.60 | $59.36 | 2,681,000 | — | — |
| 2011-01-13 | $54.58 | $60.44 | 7,972,700 | — | — |
| 2011-01-12 | $51.18 | $56.68 | 1,653,900 | — | — |
| 2011-01-11 | $50.28 | $55.68 | 2,477,100 | — | — |
| 2011-01-10 | $48.76 | $54.00 | 1,272,400 | — | — |
| 2011-01-07 | $49.35 | $54.65 | 1,286,300 | — | — |
| 2011-01-06 | $49.74 | $55.08 | 2,072,300 | — | — |
| 2011-01-05 | $50.34 | $55.75 | 1,696,600 | — | — |
| 2011-01-04 | $51.08 | $56.57 | 1,094,000 | — | — |
| 2011-01-03 | $51.25 | $56.75 | 1,049,900 | — | — |