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
- 2001-06-12 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 | $102.78 | $131.82 | 167,383 | — | — |
| 2011-12-29 | $102.97 | $132.05 | 98,716 | — | — |
| 2011-12-28 | $102.52 | $131.48 | 170,101 | — | — |
| 2011-12-27 | $103.76 | $132.19 | 225,141 | — | — |
| 2011-12-23 | $103.34 | $131.65 | 385,880 | — | — |
| 2011-12-22 | $101.91 | $129.83 | 738,918 | — | — |
| 2011-12-21 | $102.94 | $131.14 | 377,198 | — | — |
| 2011-12-20 | $102.46 | $130.54 | 475,763 | — | — |
| 2011-12-19 | $100.13 | $127.57 | 260,437 | — | — |
| 2011-12-16 | $100.13 | $127.57 | 321,441 | — | — |
| 2011-12-15 | $100.34 | $127.84 | 318,157 | — | — |
| 2011-12-14 | $100.69 | $128.28 | 393,091 | — | — |
| 2011-12-13 | $100.34 | $127.84 | 475,763 | — | — |
| 2011-12-12 | $100.48 | $128.01 | 320,648 | — | — |
| 2011-12-09 | $100.61 | $128.17 | 237,032 | — | — |
| 2011-12-08 | $100.13 | $127.57 | 400,452 | — | — |
| 2011-12-07 | $100.79 | $128.41 | 360,777 | — | — |
| 2011-12-06 | $99.10 | $126.25 | 283,955 | — | — |
| 2011-12-05 | $99.66 | $126.96 | 530,614 | — | — |
| 2011-12-02 | $96.64 | $123.11 | 348,281 | — | — |
| 2011-12-01 | $93.88 | $119.60 | 470,101 | — | — |
| 2011-11-30 | $93.40 | $119.00 | 952,130 | — | — |
| 2011-11-29 | $91.50 | $116.57 | 407,171 | — | — |
| 2011-11-28 | $92.72 | $118.12 | 471,724 | — | — |
| 2011-11-25 | $91.74 | $116.87 | 116,874 | — | — |
| 2011-11-23 | $90.75 | $115.62 | 332,200 | — | — |
| 2011-11-22 | $90.94 | $115.86 | 206,983 | — | — |
| 2011-11-21 | $92.69 | $118.08 | 316,571 | — | — |
| 2011-11-18 | $92.90 | $118.35 | 358,889 | — | — |
| 2011-11-17 | $94.28 | $120.11 | 450,659 | — | — |
| 2011-11-16 | $95.34 | $121.46 | 278,255 | — | — |
| 2011-11-15 | $95.60 | $121.80 | 430,614 | — | — |
| 2011-11-14 | $97.43 | $124.13 | 260,815 | — | — |
| 2011-11-11 | $98.20 | $125.10 | 108,116 | — | — |
| 2011-11-10 | $96.74 | $123.25 | 229,105 | — | — |
| 2011-11-09 | $95.79 | $122.03 | 306,077 | — | — |
| 2011-11-08 | $97.32 | $123.99 | 346,281 | — | — |
| 2011-11-07 | $95.63 | $121.83 | 257,946 | — | — |
| 2011-11-04 | $95.68 | $121.90 | 277,840 | — | — |
| 2011-11-03 | $96.08 | $122.40 | 547,526 | — | — |
| 2011-11-02 | $96.77 | $123.28 | 463,910 | — | — |
| 2011-11-01 | $95.50 | $121.66 | 414,419 | — | — |
| 2011-10-31 | $96.19 | $122.54 | 485,352 | — | — |
| 2011-10-28 | $96.56 | $123.01 | 552,584 | — | — |
| 2011-10-27 | $98.30 | $125.24 | 627,782 | — | — |
| 2011-10-26 | $98.04 | $124.90 | 637,597 | — | — |
| 2011-10-25 | $98.23 | $125.14 | 1,169,268 | — | — |
| 2011-10-24 | $107.74 | $137.25 | 918,344 | — | — |
| 2011-10-21 | $104.08 | $132.60 | 946,279 | — | — |
| 2011-10-20 | $100.42 | $127.94 | 671,346 | — | — |
| 2011-10-19 | $98.54 | $125.54 | 430,123 | — | — |
| 2011-10-18 | $96.53 | $122.98 | 381,086 | — | — |
| 2011-10-17 | $94.44 | $120.31 | 377,387 | — | — |
| 2011-10-14 | $95.97 | $122.27 | 162,514 | — | — |
| 2011-10-13 | $96.56 | $123.01 | 727,065 | — | — |
| 2011-10-12 | $95.07 | $121.12 | 453,642 | — | — |
| 2011-10-11 | $93.56 | $119.20 | 539,636 | — | — |
| 2011-10-10 | $96.24 | $122.61 | 279,690 | — | — |
| 2011-10-07 | $92.34 | $117.65 | 262,023 | — | — |
| 2011-10-06 | $93.80 | $119.50 | 226,575 | — | — |
| 2011-10-05 | $92.66 | $118.05 | 243,450 | — | — |
| 2011-10-04 | $91.79 | $116.94 | 376,820 | — | — |
| 2011-10-03 | $89.09 | $113.49 | 420,044 | — | — |
| 2011-09-30 | $91.05 | $115.99 | 331,105 | — | — |
| 2011-09-29 | $91.79 | $116.94 | 273,499 | — | — |
| 2011-09-28 | $89.40 | $113.90 | 318,950 | — | — |
| 2011-09-27 | $92.53 | $117.00 | 336,013 | — | — |
| 2011-09-26 | $90.49 | $114.42 | 231,521 | — | — |
| 2011-09-23 | $88.61 | $112.05 | 332,879 | — | — |
| 2011-09-22 | $89.27 | $112.88 | 373,196 | — | — |
| 2011-09-21 | $90.89 | $114.93 | 324,159 | — | — |
| 2011-09-20 | $94.09 | $118.98 | 121,932 | — | — |
| 2011-09-19 | $95.34 | $120.55 | 215,439 | — | — |
| 2011-09-16 | $96.05 | $121.46 | 307,813 | — | — |
| 2011-09-15 | $94.81 | $119.88 | 376,216 | — | — |
| 2011-09-14 | $94.09 | $118.98 | 443,638 | — | — |
| 2011-09-13 | $94.52 | $119.52 | 329,708 | — | — |
| 2011-09-12 | $95.13 | $120.29 | 411,060 | — | — |
| 2011-09-09 | $96.56 | $122.10 | 354,963 | — | — |
| 2011-09-08 | $99.23 | $125.48 | 206,190 | — | — |
| 2011-09-07 | $100.42 | $126.99 | 181,842 | — | — |
| 2011-09-06 | $98.52 | $124.57 | 237,863 | — | — |
| 2011-09-02 | $99.87 | $126.28 | 213,778 | — | — |
| 2011-09-01 | $102.30 | $129.36 | 593,052 | — | — |
| 2011-08-31 | $103.66 | $131.07 | 475,310 | — | — |
| 2011-08-30 | $101.46 | $128.29 | 209,814 | — | — |
| 2011-08-29 | $102.07 | $129.06 | 481,237 | — | — |
| 2011-08-26 | $101.06 | $127.79 | 651,867 | — | — |
| 2011-08-25 | $98.78 | $124.91 | 978,329 | — | — |
| 2011-08-24 | $97.96 | $123.87 | 887,351 | — | — |
| 2011-08-23 | $96.61 | $122.16 | 464,136 | — | — |
| 2011-08-22 | $94.70 | $119.75 | 323,291 | — | — |
| 2011-08-19 | $95.13 | $120.29 | 313,740 | — | — |
| 2011-08-18 | $95.39 | $120.62 | 433,068 | — | — |
| 2011-08-17 | $99.02 | $125.21 | 255,454 | — | — |
| 2011-08-16 | $99.02 | $125.21 | 524,649 | — | — |
| 2011-08-15 | $99.13 | $125.34 | 216,156 | — | — |
| 2011-08-12 | $96.48 | $122.00 | 241,449 | — | — |
| 2011-08-11 | $96.79 | $122.40 | 675,763 | — | — |
| 2011-08-10 | $91.84 | $116.13 | 1,044,354 | — | — |
| 2011-08-09 | $94.83 | $119.92 | 866,702 | — | — |
| 2011-08-08 | $89.56 | $113.25 | 781,991 | — | — |
| 2011-08-05 | $98.44 | $124.47 | 580,897 | — | — |
| 2011-08-04 | $100.32 | $126.85 | 751,602 | — | — |
| 2011-08-03 | $106.07 | $134.12 | 495,431 | — | — |
| 2011-08-02 | $105.59 | $133.52 | 319,856 | — | — |
| 2011-08-01 | $106.78 | $135.03 | 380,482 | — | — |
| 2011-07-29 | $108.45 | $137.14 | 396,413 | — | — |
| 2011-07-28 | $107.13 | $135.46 | 218,082 | — | — |
| 2011-07-27 | $107.68 | $136.16 | 493,845 | — | — |
| 2011-07-26 | $106.17 | $134.26 | 186,976 | — | — |
| 2011-07-25 | $105.03 | $132.81 | 204,001 | — | — |
| 2011-07-22 | $105.88 | $133.89 | 217,364 | — | — |
| 2011-07-21 | $104.95 | $132.71 | 200,452 | — | — |
| 2011-07-20 | $103.50 | $130.87 | 306,152 | — | — |
| 2011-07-19 | $104.40 | $132.01 | 424,612 | — | — |
| 2011-07-18 | $104.74 | $132.45 | 143,186 | — | — |
| 2011-07-15 | $106.28 | $134.39 | 170,101 | — | — |
| 2011-07-14 | $107.13 | $135.46 | 109,475 | — | — |
| 2011-07-13 | $108.50 | $137.20 | 422,196 | — | — |
| 2011-07-12 | $109.64 | $138.64 | 223,065 | — | — |
| 2011-07-11 | $109.19 | $138.07 | 257,568 | — | — |
| 2011-07-08 | $110.33 | $139.51 | 342,204 | — | — |
| 2011-07-07 | $110.75 | $140.05 | 348,848 | — | — |
| 2011-07-06 | $109.80 | $138.84 | 273,914 | — | — |
| 2011-07-05 | $109.06 | $137.91 | 235,409 | — | — |
| 2011-07-01 | $109.22 | $138.11 | 295,809 | — | — |
| 2011-06-30 | $108.90 | $137.71 | 308,908 | — | — |
| 2011-06-29 | $107.39 | $135.80 | 301,358 | — | — |
| 2011-06-28 | $105.27 | $133.12 | 219,252 | — | — |
| 2011-06-27 | $105.32 | $132.31 | 163,646 | — | — |
| 2011-06-24 | $105.46 | $132.48 | 213,174 | — | — |
| 2011-06-23 | $105.43 | $132.45 | 621,554 | — | — |
| 2011-06-22 | $105.83 | $132.94 | 286,334 | — | — |
| 2011-06-21 | $107.02 | $134.44 | 271,460 | — | — |
| 2011-06-20 | $105.72 | $132.81 | 305,322 | — | — |
| 2011-06-17 | $106.33 | $133.58 | 399,546 | — | — |
| 2011-06-16 | $107.26 | $134.74 | 330,312 | — | — |
| 2011-06-15 | $108.05 | $135.74 | 238,957 | — | — |
| 2011-06-14 | $109.96 | $138.14 | 334,691 | — | — |
| 2011-06-13 | $108.79 | $136.67 | 308,040 | — | — |
| 2011-06-10 | $108.87 | $136.77 | 455,378 | — | — |
| 2011-06-09 | $110.78 | $139.17 | 322,121 | — | — |
| 2011-06-08 | $110.25 | $138.50 | 373,687 | — | — |
| 2011-06-07 | $111.26 | $139.77 | 195,620 | — | — |
| 2011-06-06 | $111.18 | $139.67 | 356,473 | — | — |
| 2011-06-03 | $111.81 | $140.47 | 398,602 | — | — |
| 2011-06-02 | $111.36 | $139.90 | 484,144 | — | — |
| 2011-06-01 | $110.09 | $138.30 | 666,778 | — | — |
| 2011-05-31 | $109.93 | $138.10 | 619,779 | — | — |
| 2011-05-27 | $108.74 | $136.61 | 425,707 | — | — |
| 2011-05-26 | $107.84 | $135.47 | 426,046 | — | — |
| 2011-05-25 | $106.65 | $133.98 | 410,720 | — | — |
| 2011-05-24 | $104.77 | $131.61 | 335,333 | — | — |
| 2011-05-23 | $104.69 | $131.51 | 420,308 | — | — |
| 2011-05-20 | $105.62 | $132.68 | 401,396 | — | — |
| 2011-05-19 | $106.30 | $133.54 | 337,070 | — | — |
| 2011-05-18 | $106.68 | $134.01 | 361,607 | — | — |
| 2011-05-17 | $106.04 | $133.21 | 408,304 | — | — |
| 2011-05-16 | $107.05 | $134.48 | 269,308 | — | — |
| 2011-05-13 | $108.13 | $135.84 | 399,017 | — | — |
| 2011-05-12 | $108.24 | $135.97 | 226,877 | — | — |
| 2011-05-11 | $108.03 | $135.71 | 296,488 | — | — |
| 2011-05-10 | $107.52 | $135.07 | 328,953 | — | — |
| 2011-05-09 | $106.75 | $134.11 | 375,046 | — | — |
| 2011-05-06 | $107.76 | $135.37 | 316,194 | — | — |
| 2011-05-05 | $106.73 | $134.08 | 563,154 | — | — |
| 2011-05-04 | $108.45 | $136.24 | 279,992 | — | — |
| 2011-05-03 | $110.75 | $139.13 | 234,654 | — | — |
| 2011-05-02 | $109.96 | $138.14 | 251,566 | — | — |
| 2011-04-29 | $109.46 | $137.50 | 281,615 | — | — |
| 2011-04-28 | $110.15 | $138.37 | 301,094 | — | — |
| 2011-04-27 | $108.26 | $136.01 | 476,820 | — | — |
| 2011-04-26 | $108.50 | $136.31 | 253,755 | — | — |
| 2011-04-25 | $107.15 | $134.61 | 301,547 | — | — |
| 2011-04-21 | $107.28 | $134.77 | 380,784 | — | — |
| 2011-04-20 | $106.89 | $134.28 | 265,345 | — | — |
| 2011-04-19 | $106.33 | $133.58 | 425,895 | — | — |
| 2011-04-18 | $106.33 | $133.58 | 416,194 | — | — |
| 2011-04-15 | $106.49 | $133.78 | 338,617 | — | — |
| 2011-04-14 | $106.89 | $134.28 | 559,304 | — | — |
| 2011-04-13 | $106.75 | $134.11 | 313,438 | — | — |
| 2011-04-12 | $106.54 | $133.84 | 297,243 | — | — |
| 2011-04-11 | $106.78 | $134.14 | 289,165 | — | — |
| 2011-04-08 | $106.65 | $133.98 | 420,761 | — | — |
| 2011-04-07 | $108.42 | $136.21 | 402,113 | — | — |
| 2011-04-06 | $107.97 | $135.64 | 193,997 | — | — |
| 2011-04-05 | $107.44 | $134.97 | 502,226 | — | — |
| 2011-04-04 | $106.68 | $134.01 | 401,433 | — | — |
| 2011-04-01 | $107.66 | $135.24 | 514,268 | — | — |
| 2011-03-31 | $106.91 | $134.31 | 282,030 | — | — |
| 2011-03-30 | $105.91 | $133.04 | 192,298 | — | — |
| 2011-03-29 | $104.48 | $131.25 | 98,905 | — | — |
| 2011-03-28 | $104.87 | $130.88 | 170,819 | — | — |
| 2011-03-25 | $105.35 | $131.48 | 312,079 | — | — |
| 2011-03-24 | $104.40 | $130.29 | 271,649 | — | — |
| 2011-03-23 | $105.32 | $131.44 | 420,497 | — | — |
| 2011-03-22 | $104.32 | $130.19 | 274,329 | — | — |
| 2011-03-21 | $104.21 | $130.05 | 350,546 | — | — |
| 2011-03-18 | $102.91 | $128.43 | 463,230 | — | — |
| 2011-03-17 | $103.31 | $128.93 | 509,474 | — | — |
| 2011-03-16 | $102.99 | $128.53 | 778,858 | — | — |
| 2011-03-15 | $103.23 | $128.83 | 1,061,417 | — | — |
| 2011-03-14 | $103.87 | $129.63 | 916,796 | — | — |
| 2011-03-11 | $102.83 | $128.34 | 655,264 | — | — |
| 2011-03-10 | $100.29 | $125.16 | 445,525 | — | — |
| 2011-03-09 | $100.74 | $125.72 | 292,223 | — | — |
| 2011-03-08 | $101.14 | $126.22 | 286,069 | — | — |
| 2011-03-07 | $100.87 | $125.89 | 249,414 | — | — |
| 2011-03-04 | $101.99 | $127.28 | 227,066 | — | — |
| 2011-03-03 | $102.70 | $128.17 | 248,546 | — | — |
| 2011-03-02 | $101.67 | $126.88 | 314,797 | — | — |
| 2011-03-01 | $102.38 | $127.77 | 388,561 | — | — |
| 2011-02-28 | $103.02 | $128.57 | 273,763 | — | — |
| 2011-02-25 | $102.52 | $127.94 | 515,174 | — | — |
| 2011-02-24 | $101.46 | $126.62 | 415,212 | — | — |
| 2011-02-23 | $101.27 | $126.39 | 445,186 | — | — |
| 2011-02-22 | $103.10 | $128.67 | 303,472 | — | — |
| 2011-02-18 | $105.11 | $131.18 | 244,431 | — | — |
| 2011-02-17 | $103.60 | $129.29 | 213,363 | — | — |
| 2011-02-16 | $103.68 | $129.39 | 391,467 | — | — |
| 2011-02-15 | $102.78 | $128.27 | 433,257 | — | — |
| 2011-02-14 | $101.99 | $127.28 | 200,150 | — | — |
| 2011-02-11 | $101.88 | $127.15 | 476,367 | — | — |
| 2011-02-10 | $100.66 | $125.62 | 997,430 | — | — |
| 2011-02-09 | $100.90 | $125.92 | 316,798 | — | — |
| 2011-02-08 | $99.81 | $124.57 | 219,667 | — | — |
| 2011-02-07 | $99.39 | $124.04 | 308,304 | — | — |
| 2011-02-04 | $99.34 | $123.97 | 653,377 | — | — |
| 2011-02-03 | $98.36 | $122.75 | 332,728 | — | — |
| 2011-02-02 | $98.01 | $122.32 | 467,760 | — | — |
| 2011-02-01 | $99.44 | $124.10 | 476,065 | — | — |
| 2011-01-31 | $99.55 | $124.24 | 713,815 | — | — |
| 2011-01-28 | $100.24 | $125.10 | 1,027,140 | — | — |
| 2011-01-27 | $100.56 | $125.49 | 502,830 | — | — |
| 2011-01-26 | $98.89 | $123.41 | 915,135 | — | — |
| 2011-01-25 | $96.85 | $120.86 | 590,108 | — | — |
| 2011-01-24 | $95.05 | $118.62 | 163,646 | — | — |
| 2011-01-21 | $93.32 | $116.47 | 224,235 | — | — |
| 2011-01-20 | $93.91 | $117.19 | 186,334 | — | — |
| 2011-01-19 | $93.91 | $117.19 | 212,570 | — | — |
| 2011-01-18 | $94.17 | $117.53 | 215,250 | — | — |
| 2011-01-14 | $94.07 | $117.39 | 136,844 | — | — |
| 2011-01-13 | $92.69 | $115.67 | 322,800 | — | — |
| 2011-01-12 | $93.14 | $116.24 | 197,281 | — | — |
| 2011-01-11 | $92.77 | $115.77 | 184,295 | — | — |
| 2011-01-10 | $93.19 | $116.30 | 281,653 | — | — |
| 2011-01-07 | $92.95 | $116.00 | 222,687 | — | — |
| 2011-01-06 | $93.11 | $116.20 | 342,090 | — | — |
| 2011-01-05 | $92.85 | $115.87 | 226,953 | — | — |
| 2011-01-04 | $91.58 | $114.29 | 379,085 | — | — |
| 2011-01-03 | $93.14 | $116.24 | 291,505 | — | — |