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
- 1997-05-05 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 | $62.96 | $144.81 | 917,121 | — | — |
| 2011-12-29 | $63.15 | $145.25 | 1,003,377 | — | — |
| 2011-12-28 | $62.77 | $144.39 | 1,017,914 | — | — |
| 2011-12-27 | $63.23 | $145.44 | 793,997 | — | — |
| 2011-12-23 | $62.74 | $144.31 | 759,319 | — | — |
| 2011-12-22 | $62.25 | $143.18 | 1,073,783 | — | — |
| 2011-12-21 | $61.48 | $141.42 | 994,182 | — | — |
| 2011-12-20 | $61.27 | $140.92 | 1,580,901 | — | — |
| 2011-12-19 | $59.56 | $137.01 | 1,569,605 | — | — |
| 2011-12-16 | $60.41 | $138.95 | 2,085,392 | — | — |
| 2011-12-15 | $60.35 | $138.82 | 1,387,021 | — | — |
| 2011-12-14 | $59.02 | $135.75 | 1,815,589 | — | — |
| 2011-12-13 | $58.12 | $133.70 | 1,558,658 | — | — |
| 2011-12-12 | $59.38 | $135.08 | 1,556,995 | — | — |
| 2011-12-09 | $60.98 | $138.71 | 1,407,250 | — | — |
| 2011-12-08 | $59.80 | $136.04 | 1,832,490 | — | — |
| 2011-12-07 | $60.71 | $138.09 | 1,604,107 | — | — |
| 2011-12-06 | $59.91 | $136.27 | 1,452,961 | — | — |
| 2011-12-05 | $58.95 | $134.09 | 1,384,920 | — | — |
| 2011-12-02 | $58.51 | $133.10 | 1,946,856 | — | — |
| 2011-12-01 | $59.03 | $134.27 | 1,273,531 | — | — |
| 2011-11-30 | $60.25 | $137.05 | 2,841,997 | — | — |
| 2011-11-29 | $57.47 | $130.74 | 982,798 | — | — |
| 2011-11-28 | $57.60 | $131.02 | 1,765,937 | — | — |
| 2011-11-25 | $56.61 | $128.76 | 608,174 | — | — |
| 2011-11-23 | $56.18 | $127.80 | 1,820,931 | — | — |
| 2011-11-22 | $57.82 | $131.52 | 1,473,190 | — | — |
| 2011-11-21 | $58.03 | $132.01 | 1,387,897 | — | — |
| 2011-11-18 | $59.85 | $136.14 | 1,927,766 | — | — |
| 2011-11-17 | $58.76 | $133.67 | 1,486,413 | — | — |
| 2011-11-16 | $60.27 | $137.10 | 1,090,597 | — | — |
| 2011-11-15 | $60.77 | $138.24 | 918,872 | — | — |
| 2011-11-14 | $60.24 | $137.02 | 1,206,890 | — | — |
| 2011-11-11 | $61.96 | $140.95 | 1,274,581 | — | — |
| 2011-11-10 | $60.20 | $136.95 | 1,368,369 | — | — |
| 2011-11-09 | $59.78 | $135.98 | 2,106,934 | — | — |
| 2011-11-08 | $62.58 | $142.35 | 1,754,377 | — | — |
| 2011-11-07 | $61.90 | $140.82 | 1,256,454 | — | — |
| 2011-11-04 | $62.01 | $141.05 | 1,650,344 | — | — |
| 2011-11-03 | $62.80 | $142.84 | 2,481,384 | — | — |
| 2011-11-02 | $62.03 | $141.10 | 2,146,866 | — | — |
| 2011-11-01 | $61.20 | $139.21 | 2,385,232 | — | — |
| 2011-10-31 | $63.50 | $144.45 | 2,009,031 | — | — |
| 2011-10-28 | $63.99 | $145.57 | 2,028,559 | — | — |
| 2011-10-27 | $62.43 | $142.01 | 3,128,000 | — | — |
| 2011-10-26 | $60.82 | $138.35 | 1,846,851 | — | — |
| 2011-10-25 | $60.56 | $137.75 | 1,854,295 | — | — |
| 2011-10-24 | $61.84 | $140.66 | 1,478,707 | — | — |
| 2011-10-21 | $60.56 | $137.75 | 2,225,504 | — | — |
| 2011-10-20 | $58.99 | $134.19 | 1,654,460 | — | — |
| 2011-10-19 | $58.82 | $133.80 | 2,124,798 | — | — |
| 2011-10-18 | $58.36 | $132.76 | 1,857,535 | — | — |
| 2011-10-17 | $56.31 | $128.09 | 1,811,385 | — | — |
| 2011-10-14 | $57.90 | $131.70 | 1,607,698 | — | — |
| 2011-10-13 | $56.26 | $127.98 | 1,791,770 | — | — |
| 2011-10-12 | $57.20 | $130.11 | 1,644,827 | — | — |
| 2011-10-11 | $56.90 | $129.44 | 2,112,101 | — | — |
| 2011-10-10 | $58.40 | $132.84 | 2,596,888 | — | — |
| 2011-10-07 | $55.26 | $125.70 | 2,692,340 | — | — |
| 2011-10-06 | $55.99 | $127.36 | 1,616,892 | — | — |
| 2011-10-05 | $55.35 | $125.91 | 2,195,467 | — | — |
| 2011-10-04 | $55.03 | $125.18 | 3,590,370 | — | — |
| 2011-10-03 | $54.47 | $123.91 | 2,452,048 | — | — |
| 2011-09-30 | $56.41 | $128.32 | 2,640,761 | — | — |
| 2011-09-29 | $57.22 | $130.17 | 1,464,433 | — | — |
| 2011-09-28 | $56.39 | $128.27 | 2,584,629 | — | — |
| 2011-09-27 | $58.07 | $132.09 | 1,681,169 | — | — |
| 2011-09-26 | $57.07 | $129.83 | 2,192,052 | — | — |
| 2011-09-23 | $55.73 | $126.76 | 2,132,767 | — | — |
| 2011-09-22 | $56.09 | $127.59 | 2,347,664 | — | — |
| 2011-09-21 | $57.60 | $131.02 | 1,793,521 | — | — |
| 2011-09-20 | $60.79 | $138.27 | 1,566,365 | — | — |
| 2011-09-19 | $60.15 | $136.82 | 1,665,319 | — | — |
| 2011-09-16 | $61.52 | $139.93 | 3,110,837 | — | — |
| 2011-09-15 | $59.67 | $135.72 | 1,846,676 | — | — |
| 2011-09-14 | $58.48 | $133.02 | 1,593,073 | — | — |
| 2011-09-13 | $58.26 | $132.53 | 2,133,030 | — | — |
| 2011-09-12 | $58.25 | $132.50 | 2,199,408 | — | — |
| 2011-09-09 | $58.20 | $132.40 | 2,643,300 | — | — |
| 2011-09-08 | $61.37 | $138.43 | 2,454,675 | — | — |
| 2011-09-07 | $62.00 | $139.85 | 2,508,180 | — | — |
| 2011-09-06 | $59.24 | $133.64 | 2,028,209 | — | — |
| 2011-09-02 | $58.60 | $132.20 | 1,717,861 | — | — |
| 2011-09-01 | $60.01 | $135.36 | 1,241,743 | — | — |
| 2011-08-31 | $61.07 | $137.76 | 2,032,587 | — | — |
| 2011-08-30 | $60.20 | $135.80 | 1,634,406 | — | — |
| 2011-08-29 | $60.15 | $135.67 | 1,912,441 | — | — |
| 2011-08-26 | $58.24 | $131.37 | 1,398,580 | — | — |
| 2011-08-25 | $57.51 | $129.72 | 1,725,217 | — | — |
| 2011-08-24 | $58.47 | $131.89 | 1,791,332 | — | — |
| 2011-08-23 | $57.52 | $129.75 | 2,380,153 | — | — |
| 2011-08-22 | $55.73 | $125.70 | 3,086,230 | — | — |
| 2011-08-19 | $54.48 | $122.90 | 3,031,673 | — | — |
| 2011-08-18 | $54.28 | $122.43 | 3,868,230 | — | — |
| 2011-08-17 | $56.42 | $127.28 | 1,467,235 | — | — |
| 2011-08-16 | $56.07 | $126.48 | 2,432,695 | — | — |
| 2011-08-15 | $56.66 | $127.82 | 2,528,671 | — | — |
| 2011-08-12 | $54.24 | $122.36 | 2,257,992 | — | — |
| 2011-08-11 | $53.89 | $121.56 | 3,639,409 | — | — |
| 2011-08-10 | $51.38 | $115.89 | 5,029,495 | — | — |
| 2011-08-09 | $54.30 | $122.48 | 5,437,659 | — | — |
| 2011-08-08 | $50.20 | $113.24 | 5,964,831 | — | — |
| 2011-08-05 | $54.39 | $122.69 | 3,297,011 | — | — |
| 2011-08-04 | $55.35 | $124.85 | 3,155,935 | — | — |
| 2011-08-03 | $57.82 | $130.42 | 4,288,215 | — | — |
| 2011-08-02 | $58.74 | $132.50 | 2,691,639 | — | — |
| 2011-08-01 | $59.63 | $134.51 | 4,974,501 | — | — |
| 2011-07-29 | $61.81 | $139.43 | 1,623,022 | — | — |
| 2011-07-28 | $61.64 | $139.05 | 1,627,576 | — | — |
| 2011-07-27 | $62.02 | $139.90 | 1,977,681 | — | — |
| 2011-07-26 | $63.02 | $142.16 | 1,515,399 | — | — |
| 2011-07-25 | $62.83 | $141.73 | 1,065,114 | — | — |
| 2011-07-22 | $63.38 | $142.96 | 1,413,030 | — | — |
| 2011-07-21 | $63.21 | $142.58 | 1,393,501 | — | — |
| 2011-07-20 | $62.09 | $140.05 | 1,257,242 | — | — |
| 2011-07-19 | $61.63 | $139.02 | 1,716,897 | — | — |
| 2011-07-18 | $61.09 | $137.81 | 1,349,103 | — | — |
| 2011-07-15 | $61.27 | $138.20 | 2,185,397 | — | — |
| 2011-07-14 | $60.58 | $136.65 | 2,102,381 | — | — |
| 2011-07-13 | $60.96 | $137.50 | 2,288,554 | — | — |
| 2011-07-12 | $61.61 | $138.97 | 1,873,385 | — | — |
| 2011-07-11 | $61.32 | $138.33 | 2,132,942 | — | — |
| 2011-07-08 | $62.03 | $139.92 | 1,657,700 | — | — |
| 2011-07-07 | $62.24 | $140.39 | 2,342,673 | — | — |
| 2011-07-06 | $61.79 | $139.38 | 2,536,027 | — | — |
| 2011-07-05 | $61.47 | $138.66 | 7,628,748 | — | — |
| 2011-07-01 | $61.37 | $138.10 | 21,351,493 | — | — |
| 2011-06-30 | $60.19 | $135.46 | 2,220,075 | — | — |
| 2011-06-29 | $61.17 | $137.67 | 1,672,850 | — | — |
| 2011-06-28 | $61.19 | $137.69 | 2,507,917 | — | — |
| 2011-06-27 | $60.43 | $136.00 | 969,225 | — | — |
| 2011-06-24 | $60.24 | $135.56 | 2,107,022 | — | — |
| 2011-06-23 | $60.47 | $136.07 | 1,757,267 | — | — |
| 2011-06-22 | $61.29 | $137.92 | 1,867,605 | — | — |
| 2011-06-21 | $61.47 | $138.34 | 1,061,173 | — | — |
| 2011-06-20 | $60.73 | $136.67 | 1,005,304 | — | — |
| 2011-06-17 | $60.17 | $135.41 | 1,286,228 | — | — |
| 2011-06-16 | $59.79 | $134.56 | 2,071,994 | — | — |
| 2011-06-15 | $59.19 | $133.20 | 1,735,200 | — | — |
| 2011-06-14 | $60.19 | $135.46 | 2,179,792 | — | — |
| 2011-06-13 | $58.59 | $131.86 | 2,168,321 | — | — |
| 2011-06-10 | $58.47 | $131.58 | 1,985,387 | — | — |
| 2011-06-09 | $60.35 | $135.82 | 1,048,038 | — | — |
| 2011-06-08 | $60.75 | $136.72 | 1,134,995 | — | — |
| 2011-06-07 | $61.52 | $136.96 | 1,477,218 | — | — |
| 2011-06-06 | $61.24 | $136.35 | 1,448,758 | — | — |
| 2011-06-03 | $62.24 | $138.56 | 911,166 | — | — |
| 2011-06-02 | $62.33 | $138.77 | 1,218,011 | — | — |
| 2011-06-01 | $63.07 | $140.42 | 1,354,620 | — | — |
| 2011-05-31 | $64.41 | $143.39 | 2,422,274 | — | — |
| 2011-05-27 | $63.33 | $141.00 | 1,292,883 | — | — |
| 2011-05-26 | $62.92 | $140.09 | 927,104 | — | — |
| 2011-05-25 | $62.52 | $139.20 | 947,332 | — | — |
| 2011-05-24 | $62.62 | $139.43 | 1,815,239 | — | — |
| 2011-05-23 | $62.08 | $138.21 | 1,127,902 | — | — |
| 2011-05-20 | $62.58 | $139.33 | 1,261,358 | — | — |
| 2011-05-19 | $62.70 | $139.60 | 1,084,554 | — | — |
| 2011-05-18 | $63.17 | $140.65 | 1,334,742 | — | — |
| 2011-05-17 | $62.41 | $138.94 | 1,388,335 | — | — |
| 2011-05-16 | $62.17 | $138.41 | 1,177,904 | — | — |
| 2011-05-13 | $61.84 | $137.67 | 1,247,610 | — | — |
| 2011-05-12 | $63.18 | $140.67 | 852,056 | — | — |
| 2011-05-11 | $62.68 | $139.55 | 3,033,337 | — | — |
| 2011-05-10 | $62.59 | $139.35 | 1,407,688 | — | — |
| 2011-05-09 | $62.25 | $138.59 | 721,577 | — | — |
| 2011-05-06 | $62.28 | $138.66 | 821,231 | — | — |
| 2011-05-05 | $63.36 | $141.05 | 1,669,785 | — | — |
| 2011-05-04 | $64.03 | $142.55 | 1,231,760 | — | — |
| 2011-05-03 | $64.42 | $143.42 | 1,096,201 | — | — |
| 2011-05-02 | $64.63 | $143.90 | 892,338 | — | — |
| 2011-04-29 | $63.87 | $142.20 | 2,068,053 | — | — |
| 2011-04-28 | $64.81 | $144.28 | 1,104,871 | — | — |
| 2011-04-27 | $64.45 | $143.49 | 858,624 | — | — |
| 2011-04-26 | $64.21 | $142.96 | 1,225,980 | — | — |
| 2011-04-25 | $63.57 | $141.54 | 647,230 | — | — |
| 2011-04-21 | $63.49 | $141.36 | 858,098 | — | — |
| 2011-04-20 | $63.77 | $141.97 | 947,507 | — | — |
| 2011-04-19 | $62.96 | $140.16 | 1,015,111 | — | — |
| 2011-04-18 | $62.89 | $140.01 | 865,805 | — | — |
| 2011-04-15 | $63.62 | $141.64 | 1,570,656 | — | — |
| 2011-04-14 | $62.69 | $139.58 | 1,723,553 | — | — |
| 2011-04-13 | $62.11 | $138.28 | 1,934,596 | — | — |
| 2011-04-12 | $62.21 | $138.51 | 1,732,660 | — | — |
| 2011-04-11 | $61.60 | $137.14 | 1,003,552 | — | — |
| 2011-04-08 | $61.15 | $136.15 | 946,807 | — | — |
| 2011-04-07 | $61.31 | $136.50 | 957,403 | — | — |
| 2011-04-06 | $61.73 | $137.44 | 843,387 | — | — |
| 2011-04-05 | $62.14 | $138.36 | 741,805 | — | — |
| 2011-04-04 | $62.05 | $138.16 | 707,390 | — | — |
| 2011-04-01 | $61.80 | $137.60 | 1,229,570 | — | — |
| 2011-03-31 | $62.01 | $138.05 | 978,157 | — | — |
| 2011-03-30 | $61.38 | $136.66 | 1,197,782 | — | — |
| 2011-03-29 | $60.15 | $133.91 | 1,335,355 | — | — |
| 2011-03-28 | $59.95 | $133.48 | 739,354 | — | — |
| 2011-03-25 | $59.51 | $132.49 | 1,351,993 | — | — |
| 2011-03-24 | $59.05 | $131.47 | 688,125 | — | — |
| 2011-03-23 | $58.84 | $131.01 | 1,862,614 | — | — |
| 2011-03-22 | $59.74 | $132.99 | 1,012,397 | — | — |
| 2011-03-21 | $60.48 | $134.65 | 1,215,647 | — | — |
| 2011-03-18 | $59.74 | $132.99 | 1,951,935 | — | — |
| 2011-03-17 | $59.31 | $132.05 | 876,225 | — | — |
| 2011-03-16 | $58.64 | $130.55 | 1,399,369 | — | — |
| 2011-03-15 | $59.80 | $133.15 | 987,965 | — | — |
| 2011-03-14 | $60.18 | $133.99 | 656,600 | — | — |
| 2011-03-11 | $60.41 | $134.49 | 1,205,313 | — | — |
| 2011-03-10 | $59.93 | $133.43 | 2,021,466 | — | — |
| 2011-03-09 | $59.87 | $133.30 | 1,683,708 | — | — |
| 2011-03-08 | $60.60 | $133.46 | 1,686,861 | — | — |
| 2011-03-07 | $60.03 | $132.21 | 1,401,295 | — | — |
| 2011-03-04 | $60.33 | $132.86 | 2,292,495 | — | — |
| 2011-03-03 | $60.68 | $133.64 | 2,507,129 | — | — |
| 2011-03-02 | $59.37 | $130.75 | 4,360,811 | — | — |
| 2011-03-01 | $60.53 | $133.31 | 5,039,041 | — | — |
| 2011-02-28 | $63.29 | $139.37 | 5,555,003 | — | — |
| 2011-02-25 | $65.31 | $143.83 | 1,045,148 | — | — |
| 2011-02-24 | $64.10 | $141.16 | 980,346 | — | — |
| 2011-02-23 | $64.09 | $141.14 | 1,501,475 | — | — |
| 2011-02-22 | $63.81 | $140.53 | 1,414,431 | — | — |
| 2011-02-18 | $64.36 | $141.74 | 789,531 | — | — |
| 2011-02-17 | $63.42 | $139.68 | 788,480 | — | — |
| 2011-02-16 | $64.12 | $141.21 | 1,096,902 | — | — |
| 2011-02-15 | $63.24 | $139.27 | 672,975 | — | — |
| 2011-02-14 | $63.28 | $139.35 | 837,344 | — | — |
| 2011-02-11 | $63.06 | $138.87 | 836,118 | — | — |
| 2011-02-10 | $62.96 | $138.65 | 664,569 | — | — |
| 2011-02-09 | $62.77 | $138.24 | 618,157 | — | — |
| 2011-02-08 | $62.50 | $137.64 | 971,852 | — | — |
| 2011-02-07 | $61.70 | $135.88 | 839,971 | — | — |
| 2011-02-04 | $61.32 | $135.05 | 959,942 | — | — |
| 2011-02-03 | $61.92 | $136.36 | 833,579 | — | — |
| 2011-02-02 | $61.74 | $135.98 | 1,310,135 | — | — |
| 2011-02-01 | $61.63 | $135.73 | 3,129,314 | — | — |
| 2011-01-31 | $63.33 | $139.48 | 1,530,461 | — | — |
| 2011-01-28 | $62.08 | $136.71 | 1,176,065 | — | — |
| 2011-01-27 | $62.74 | $138.17 | 1,047,512 | — | — |
| 2011-01-26 | $62.05 | $136.66 | 917,296 | — | — |
| 2011-01-25 | $61.96 | $136.46 | 1,071,069 | — | — |
| 2011-01-24 | $61.05 | $134.45 | 775,958 | — | — |
| 2011-01-21 | $61.17 | $134.72 | 956,702 | — | — |
| 2011-01-20 | $61.09 | $134.55 | 1,019,665 | — | — |
| 2011-01-19 | $61.01 | $134.37 | 1,226,768 | — | — |
| 2011-01-18 | $61.38 | $135.17 | 1,148,656 | — | — |
| 2011-01-14 | $60.42 | $133.06 | 684,360 | — | — |
| 2011-01-13 | $60.07 | $132.28 | 737,077 | — | — |
| 2011-01-12 | $59.97 | $132.08 | 747,498 | — | — |
| 2011-01-11 | $59.19 | $130.35 | 1,023,606 | — | — |
| 2011-01-10 | $59.40 | $130.82 | 560,536 | — | — |
| 2011-01-07 | $59.85 | $131.81 | 844,262 | — | — |
| 2011-01-06 | $60.20 | $132.58 | 831,915 | — | — |
| 2011-01-05 | $60.26 | $132.71 | 1,095,063 | — | — |
| 2011-01-04 | $60.75 | $133.79 | 1,232,285 | — | — |
| 2011-01-03 | $61.47 | $135.38 | 1,194,367 | — | — |