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
- 1997-08-15 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 | $70.75 | $128.22 | 418,473 | — | — |
| 2011-12-29 | $70.87 | $128.43 | 458,597 | — | — |
| 2011-12-28 | $69.16 | $125.33 | 761,125 | — | — |
| 2011-12-27 | $70.86 | $127.93 | 439,006 | — | — |
| 2011-12-23 | $70.54 | $127.35 | 310,911 | — | — |
| 2011-12-22 | $70.44 | $127.18 | 524,716 | — | — |
| 2011-12-21 | $69.79 | $125.99 | 658,461 | — | — |
| 2011-12-20 | $70.03 | $126.43 | 792,772 | — | — |
| 2011-12-19 | $68.16 | $123.06 | 579,250 | — | — |
| 2011-12-16 | $69.38 | $125.27 | 1,416,761 | — | — |
| 2011-12-15 | $68.48 | $123.64 | 861,340 | — | — |
| 2011-12-14 | $67.26 | $121.43 | 1,177,808 | — | — |
| 2011-12-13 | $68.02 | $122.81 | 630,205 | — | — |
| 2011-12-12 | $69.52 | $125.51 | 846,741 | — | — |
| 2011-12-09 | $71.98 | $129.96 | 637,834 | — | — |
| 2011-12-08 | $70.13 | $126.61 | 626,532 | — | — |
| 2011-12-07 | $72.49 | $130.88 | 1,019,763 | — | — |
| 2011-12-06 | $71.88 | $129.77 | 1,143,524 | — | — |
| 2011-12-05 | $71.70 | $129.44 | 894,588 | — | — |
| 2011-12-02 | $69.52 | $125.51 | 954,774 | — | — |
| 2011-12-01 | $68.29 | $123.29 | 704,330 | — | — |
| 2011-11-30 | $69.90 | $126.20 | 1,817,150 | — | — |
| 2011-11-29 | $64.37 | $116.22 | 1,102,270 | — | — |
| 2011-11-28 | $66.24 | $119.59 | 820,746 | — | — |
| 2011-11-25 | $64.68 | $116.77 | 183,288 | — | — |
| 2011-11-23 | $64.28 | $116.05 | 555,232 | — | — |
| 2011-11-22 | $67.42 | $121.72 | 574,258 | — | — |
| 2011-11-21 | $67.61 | $122.06 | 731,362 | — | — |
| 2011-11-18 | $69.96 | $126.30 | 750,859 | — | — |
| 2011-11-17 | $69.16 | $124.86 | 1,312,402 | — | — |
| 2011-11-16 | $69.33 | $125.17 | 831,577 | — | — |
| 2011-11-15 | $71.77 | $129.58 | 506,538 | — | — |
| 2011-11-14 | $71.04 | $128.26 | 791,924 | — | — |
| 2011-11-11 | $73.06 | $131.90 | 589,422 | — | — |
| 2011-11-10 | $71.51 | $129.10 | 939,798 | — | — |
| 2011-11-09 | $70.58 | $127.43 | 737,578 | — | — |
| 2011-11-08 | $75.19 | $135.75 | 1,023,907 | — | — |
| 2011-11-07 | $73.67 | $133.01 | 601,290 | — | — |
| 2011-11-04 | $72.65 | $131.17 | 665,431 | — | — |
| 2011-11-03 | $72.58 | $131.04 | 1,202,485 | — | — |
| 2011-11-02 | $71.92 | $129.85 | 1,106,980 | — | — |
| 2011-11-01 | $70.68 | $127.60 | 929,343 | — | — |
| 2011-10-31 | $73.25 | $132.24 | 718,458 | — | — |
| 2011-10-28 | $75.52 | $136.34 | 617,302 | — | — |
| 2011-10-27 | $75.73 | $136.73 | 1,138,062 | — | — |
| 2011-10-26 | $71.71 | $129.46 | 1,135,048 | — | — |
| 2011-10-25 | $69.79 | $125.99 | 842,409 | — | — |
| 2011-10-24 | $71.98 | $129.96 | 1,267,569 | — | — |
| 2011-10-21 | $69.16 | $124.86 | 821,970 | — | — |
| 2011-10-20 | $67.07 | $121.09 | 965,888 | — | — |
| 2011-10-19 | $65.88 | $118.94 | 1,018,821 | — | — |
| 2011-10-18 | $66.89 | $120.76 | 945,449 | — | — |
| 2011-10-17 | $63.94 | $115.43 | 782,411 | — | — |
| 2011-10-14 | $66.17 | $119.46 | 760,843 | — | — |
| 2011-10-13 | $64.30 | $116.08 | 966,359 | — | — |
| 2011-10-12 | $64.39 | $116.26 | 1,129,114 | — | — |
| 2011-10-11 | $63.33 | $114.34 | 1,479,772 | — | — |
| 2011-10-10 | $64.04 | $115.62 | 973,988 | — | — |
| 2011-10-07 | $60.24 | $108.76 | 1,033,326 | — | — |
| 2011-10-06 | $62.32 | $112.52 | 1,181,670 | — | — |
| 2011-10-05 | $61.17 | $110.43 | 1,250,615 | — | — |
| 2011-10-04 | $61.99 | $111.92 | 2,256,815 | — | — |
| 2011-10-03 | $58.54 | $105.69 | 1,374,659 | — | — |
| 2011-09-30 | $61.74 | $111.46 | 1,642,621 | — | — |
| 2011-09-29 | $65.30 | $117.89 | 972,763 | — | — |
| 2011-09-28 | $64.45 | $116.35 | 1,013,452 | — | — |
| 2011-09-27 | $67.19 | $121.11 | 1,137,967 | — | — |
| 2011-09-26 | $65.72 | $118.46 | 1,050,750 | — | — |
| 2011-09-23 | $64.23 | $115.79 | 1,102,741 | — | — |
| 2011-09-22 | $63.65 | $114.73 | 2,006,371 | — | — |
| 2011-09-21 | $68.10 | $122.75 | 1,153,320 | — | — |
| 2011-09-20 | $73.08 | $131.73 | 755,097 | — | — |
| 2011-09-19 | $73.44 | $132.38 | 780,904 | — | — |
| 2011-09-16 | $76.42 | $137.76 | 1,446,147 | — | — |
| 2011-09-15 | $75.34 | $135.80 | 1,184,590 | — | — |
| 2011-09-14 | $72.41 | $130.52 | 1,577,161 | — | — |
| 2011-09-13 | $70.07 | $126.31 | 1,565,576 | — | — |
| 2011-09-12 | $70.05 | $126.27 | 1,995,069 | — | — |
| 2011-09-09 | $71.08 | $128.13 | 1,226,503 | — | — |
| 2011-09-08 | $73.94 | $133.28 | 894,871 | — | — |
| 2011-09-07 | $76.00 | $136.99 | 1,077,970 | — | — |
| 2011-09-06 | $72.25 | $130.23 | 1,427,216 | — | — |
| 2011-09-02 | $74.84 | $134.90 | 1,230,176 | — | — |
| 2011-09-01 | $76.01 | $137.01 | 1,171,215 | — | — |
| 2011-08-31 | $76.70 | $138.25 | 1,772,223 | — | — |
| 2011-08-30 | $74.52 | $134.33 | 956,752 | — | — |
| 2011-08-29 | $73.76 | $132.95 | 1,145,408 | — | — |
| 2011-08-26 | $69.80 | $125.81 | 1,156,240 | — | — |
| 2011-08-25 | $67.94 | $122.46 | 1,087,389 | — | — |
| 2011-08-24 | $70.32 | $126.75 | 1,395,475 | — | — |
| 2011-08-23 | $70.15 | $126.45 | 1,368,820 | — | — |
| 2011-08-22 | $69.95 | $126.08 | 1,296,013 | — | — |
| 2011-08-19 | $69.83 | $125.87 | 1,011,380 | — | — |
| 2011-08-18 | $72.46 | $130.62 | 1,243,080 | — | — |
| 2011-08-17 | $77.09 | $138.96 | 997,064 | — | — |
| 2011-08-16 | $76.77 | $138.39 | 1,275,198 | — | — |
| 2011-08-15 | $78.71 | $141.87 | 948,369 | — | — |
| 2011-08-12 | $76.92 | $138.66 | 1,013,075 | — | — |
| 2011-08-11 | $78.75 | $141.95 | 1,466,586 | — | — |
| 2011-08-10 | $75.04 | $135.27 | 2,642,322 | — | — |
| 2011-08-09 | $75.25 | $135.65 | 2,158,578 | — | — |
| 2011-08-08 | $67.16 | $121.07 | 2,031,519 | — | — |
| 2011-08-05 | $74.25 | $133.83 | 1,888,920 | — | — |
| 2011-08-04 | $77.75 | $140.15 | 1,245,058 | — | — |
| 2011-08-03 | $82.72 | $149.10 | 1,757,247 | — | — |
| 2011-08-02 | $80.82 | $145.68 | 1,794,827 | — | — |
| 2011-08-01 | $85.00 | $153.22 | 1,085,882 | — | — |
| 2011-07-29 | $87.08 | $156.97 | 884,228 | — | — |
| 2011-07-28 | $87.75 | $158.18 | 948,275 | — | — |
| 2011-07-27 | $87.96 | $158.56 | 1,532,517 | — | — |
| 2011-07-26 | $91.59 | $165.10 | 501,640 | — | — |
| 2011-07-25 | $92.41 | $166.58 | 784,766 | — | — |
| 2011-07-22 | $92.77 | $167.23 | 373,546 | — | — |
| 2011-07-21 | $92.79 | $167.27 | 745,867 | — | — |
| 2011-07-20 | $92.16 | $166.12 | 683,138 | — | — |
| 2011-07-19 | $91.65 | $165.20 | 625,778 | — | — |
| 2011-07-18 | $89.97 | $162.18 | 703,106 | — | — |
| 2011-07-15 | $89.94 | $162.12 | 637,458 | — | — |
| 2011-07-14 | $88.96 | $160.36 | 1,012,699 | — | — |
| 2011-07-13 | $91.15 | $164.30 | 1,266,909 | — | — |
| 2011-07-12 | $90.75 | $163.57 | 615,418 | — | — |
| 2011-07-11 | $89.95 | $162.14 | 610,709 | — | — |
| 2011-07-08 | $92.73 | $167.15 | 349,811 | — | — |
| 2011-07-07 | $92.94 | $167.53 | 514,826 | — | — |
| 2011-07-06 | $92.09 | $166.00 | 689,072 | — | — |
| 2011-07-05 | $91.34 | $164.65 | 959,954 | — | — |
| 2011-07-01 | $90.19 | $162.58 | 717,140 | — | — |
| 2011-06-30 | $87.98 | $158.60 | 1,197,399 | — | — |
| 2011-06-29 | $87.85 | $158.35 | 878,765 | — | — |
| 2011-06-28 | $87.53 | $157.77 | 860,116 | — | — |
| 2011-06-27 | $87.20 | $156.99 | 631,147 | — | — |
| 2011-06-24 | $87.02 | $156.66 | 1,016,089 | — | — |
| 2011-06-23 | $87.68 | $157.85 | 903,818 | — | — |
| 2011-06-22 | $90.29 | $162.55 | 648,007 | — | — |
| 2011-06-21 | $90.36 | $162.69 | 711,583 | — | — |
| 2011-06-20 | $89.48 | $161.10 | 854,088 | — | — |
| 2011-06-17 | $87.06 | $156.74 | 1,071,189 | — | — |
| 2011-06-16 | $86.14 | $155.08 | 832,425 | — | — |
| 2011-06-15 | $85.73 | $154.35 | 914,650 | — | — |
| 2011-06-14 | $87.53 | $157.58 | 1,094,547 | — | — |
| 2011-06-13 | $85.15 | $153.30 | 1,025,602 | — | — |
| 2011-06-10 | $84.98 | $152.99 | 1,202,203 | — | — |
| 2011-06-09 | $87.51 | $157.54 | 1,450,103 | — | — |
| 2011-06-08 | $89.74 | $161.56 | 944,225 | — | — |
| 2011-06-07 | $91.53 | $164.79 | 835,345 | — | — |
| 2011-06-06 | $90.16 | $162.32 | 720,342 | — | — |
| 2011-06-03 | $91.60 | $164.92 | 645,275 | — | — |
| 2011-06-02 | $91.75 | $165.19 | 707,533 | — | — |
| 2011-06-01 | $93.00 | $167.43 | 733,152 | — | — |
| 2011-05-31 | $95.57 | $172.05 | 1,094,641 | — | — |
| 2011-05-27 | $93.75 | $168.78 | 607,224 | — | — |
| 2011-05-26 | $92.62 | $166.76 | 429,399 | — | — |
| 2011-05-25 | $90.98 | $163.79 | 507,762 | — | — |
| 2011-05-24 | $90.29 | $162.55 | 846,459 | — | — |
| 2011-05-23 | $89.98 | $162.00 | 772,522 | — | — |
| 2011-05-20 | $90.51 | $162.95 | 712,054 | — | — |
| 2011-05-19 | $91.29 | $164.35 | 591,494 | — | — |
| 2011-05-18 | $91.32 | $164.41 | 1,441,344 | — | — |
| 2011-05-17 | $89.03 | $160.28 | 555,421 | — | — |
| 2011-05-16 | $89.60 | $161.31 | 621,352 | — | — |
| 2011-05-13 | $89.10 | $160.41 | 519,441 | — | — |
| 2011-05-12 | $89.17 | $160.55 | 1,046,889 | — | — |
| 2011-05-11 | $89.17 | $160.55 | 662,323 | — | — |
| 2011-05-10 | $90.42 | $162.78 | 735,506 | — | — |
| 2011-05-09 | $88.26 | $158.90 | 405,381 | — | — |
| 2011-05-06 | $87.22 | $157.03 | 612,027 | — | — |
| 2011-05-05 | $88.05 | $158.52 | 599,029 | — | — |
| 2011-05-04 | $87.49 | $157.51 | 751,895 | — | — |
| 2011-05-03 | $87.85 | $158.16 | 845,328 | — | — |
| 2011-05-02 | $87.95 | $158.35 | 577,366 | — | — |
| 2011-04-29 | $87.62 | $157.75 | 1,022,117 | — | — |
| 2011-04-28 | $87.63 | $157.77 | 1,816,020 | — | — |
| 2011-04-27 | $85.97 | $154.77 | 557,964 | — | — |
| 2011-04-26 | $85.21 | $153.42 | 725,240 | — | — |
| 2011-04-25 | $84.41 | $151.96 | 729,102 | — | — |
| 2011-04-21 | $83.57 | $150.45 | 451,438 | — | — |
| 2011-04-20 | $82.22 | $148.02 | 344,442 | — | — |
| 2011-04-19 | $81.41 | $146.57 | 948,086 | — | — |
| 2011-04-18 | $79.33 | $142.83 | 569,549 | — | — |
| 2011-04-15 | $80.85 | $145.56 | 885,923 | — | — |
| 2011-04-14 | $79.63 | $143.36 | 1,252,687 | — | — |
| 2011-04-13 | $79.35 | $142.86 | 1,823,272 | — | — |
| 2011-04-12 | $80.61 | $145.12 | 672,307 | — | — |
| 2011-04-11 | $80.20 | $144.39 | 554,385 | — | — |
| 2011-04-08 | $80.15 | $144.30 | 557,587 | — | — |
| 2011-04-07 | $81.05 | $145.92 | 512,942 | — | — |
| 2011-04-06 | $82.18 | $147.95 | 446,446 | — | — |
| 2011-04-05 | $82.25 | $148.08 | 868,122 | — | — |
| 2011-04-04 | $81.22 | $146.23 | 940,269 | — | — |
| 2011-04-01 | $81.03 | $145.88 | 1,327,189 | — | — |
| 2011-03-31 | $79.84 | $143.74 | 767,059 | — | — |
| 2011-03-30 | $79.16 | $142.52 | 677,770 | — | — |
| 2011-03-29 | $77.69 | $139.86 | 570,773 | — | — |
| 2011-03-28 | $77.06 | $138.54 | 523,303 | — | — |
| 2011-03-25 | $77.54 | $139.40 | 454,829 | — | — |
| 2011-03-24 | $76.07 | $136.77 | 424,972 | — | — |
| 2011-03-23 | $75.70 | $136.10 | 727,783 | — | — |
| 2011-03-22 | $76.08 | $136.79 | 514,544 | — | — |
| 2011-03-21 | $76.11 | $136.85 | 869,817 | — | — |
| 2011-03-18 | $75.47 | $135.68 | 740,404 | — | — |
| 2011-03-17 | $75.08 | $134.99 | 754,438 | — | — |
| 2011-03-16 | $73.29 | $131.77 | 787,874 | — | — |
| 2011-03-15 | $74.20 | $133.41 | 1,002,244 | — | — |
| 2011-03-14 | $74.82 | $134.52 | 666,844 | — | — |
| 2011-03-11 | $76.54 | $137.61 | 508,892 | — | — |
| 2011-03-10 | $75.69 | $136.08 | 619,562 | — | — |
| 2011-03-09 | $77.35 | $139.06 | 534,417 | — | — |
| 2011-03-08 | $77.90 | $140.05 | 576,707 | — | — |
| 2011-03-07 | $76.93 | $138.31 | 432,507 | — | — |
| 2011-03-04 | $77.62 | $139.56 | 480,165 | — | — |
| 2011-03-03 | $78.67 | $141.45 | 609,484 | — | — |
| 2011-03-02 | $76.90 | $138.26 | 698,962 | — | — |
| 2011-03-01 | $78.46 | $141.06 | 1,251,180 | — | — |
| 2011-02-28 | $80.40 | $144.56 | 919,171 | — | — |
| 2011-02-25 | $77.58 | $139.48 | 523,680 | — | — |
| 2011-02-24 | $75.18 | $135.17 | 756,039 | — | — |
| 2011-02-23 | $76.30 | $137.17 | 835,439 | — | — |
| 2011-02-22 | $77.73 | $139.75 | 733,340 | — | — |
| 2011-02-18 | $78.67 | $141.45 | 502,488 | — | — |
| 2011-02-17 | $78.04 | $140.30 | 349,716 | — | — |
| 2011-02-16 | $77.73 | $139.75 | 472,913 | — | — |
| 2011-02-15 | $77.93 | $140.11 | 763,480 | — | — |
| 2011-02-14 | $78.10 | $140.41 | 729,007 | — | — |
| 2011-02-11 | $79.10 | $142.21 | 1,234,321 | — | — |
| 2011-02-10 | $79.64 | $143.18 | 649,984 | — | — |
| 2011-02-09 | $78.39 | $140.93 | 698,302 | — | — |
| 2011-02-08 | $78.04 | $140.30 | 770,826 | — | — |
| 2011-02-07 | $77.82 | $139.92 | 415,553 | — | — |
| 2011-02-04 | $76.95 | $138.35 | 746,997 | — | — |
| 2011-02-03 | $77.92 | $140.09 | 619,280 | — | — |
| 2011-02-02 | $77.87 | $139.99 | 516,898 | — | — |
| 2011-02-01 | $77.96 | $140.17 | 693,593 | — | — |
| 2011-01-31 | $77.25 | $138.89 | 801,249 | — | — |
| 2011-01-28 | $76.28 | $137.15 | 585,466 | — | — |
| 2011-01-27 | $77.07 | $138.56 | 923,692 | — | — |
| 2011-01-26 | $75.16 | $135.13 | 495,329 | — | — |
| 2011-01-25 | $75.11 | $135.03 | 1,255,042 | — | — |
| 2011-01-24 | $75.91 | $136.48 | 634,349 | — | — |
| 2011-01-21 | $75.14 | $135.09 | 457,560 | — | — |
| 2011-01-20 | $74.64 | $134.19 | 514,826 | — | — |
| 2011-01-19 | $74.08 | $133.18 | 712,336 | — | — |
| 2011-01-18 | $75.54 | $135.81 | 962,026 | — | — |
| 2011-01-14 | $75.33 | $135.43 | 967,489 | — | — |
| 2011-01-13 | $74.52 | $133.98 | 704,330 | — | — |
| 2011-01-12 | $74.34 | $133.66 | 859,927 | — | — |
| 2011-01-11 | $72.62 | $130.57 | 550,711 | — | — |
| 2011-01-10 | $72.37 | $130.11 | 884,887 | — | — |
| 2011-01-07 | $71.19 | $127.99 | 609,767 | — | — |
| 2011-01-06 | $71.64 | $128.81 | 554,385 | — | — |
| 2011-01-05 | $72.27 | $129.94 | 1,152,190 | — | — |
| 2011-01-04 | $72.47 | $130.30 | 764,045 | — | — |
| 2011-01-03 | $73.41 | $131.98 | 878,388 | — | — |