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
- 1980-03-17 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 | $47.42 | $72.14 | 1,908,964 | — | — |
| 2011-12-29 | $47.72 | $72.59 | 1,539,131 | — | — |
| 2011-12-28 | $47.23 | $71.86 | 1,430,470 | — | — |
| 2011-12-27 | $47.80 | $72.71 | 1,380,012 | — | — |
| 2011-12-23 | $47.70 | $72.57 | 1,249,141 | — | — |
| 2011-12-22 | $47.26 | $71.90 | 1,791,419 | — | — |
| 2011-12-21 | $47.10 | $71.66 | 3,042,383 | — | — |
| 2011-12-20 | $47.09 | $71.63 | 3,346,610 | — | — |
| 2011-12-19 | $45.17 | $68.72 | 2,001,793 | — | — |
| 2011-12-16 | $45.42 | $69.09 | 5,249,195 | — | — |
| 2011-12-15 | $44.93 | $68.35 | 2,084,256 | — | — |
| 2011-12-14 | $44.87 | $68.27 | 2,884,745 | — | — |
| 2011-12-13 | $45.16 | $68.71 | 2,687,926 | — | — |
| 2011-12-12 | $45.45 | $69.15 | 2,500,788 | — | — |
| 2011-12-09 | $46.08 | $70.10 | 2,094,507 | — | — |
| 2011-12-08 | $45.31 | $68.93 | 2,989,306 | — | — |
| 2011-12-07 | $45.80 | $69.68 | 3,547,302 | — | — |
| 2011-12-06 | $45.78 | $69.11 | 2,313,423 | — | — |
| 2011-12-05 | $45.73 | $69.05 | 2,898,755 | — | — |
| 2011-12-02 | $45.04 | $68.00 | 2,167,631 | — | — |
| 2011-12-01 | $45.22 | $68.27 | 2,393,039 | — | — |
| 2011-11-30 | $44.86 | $67.72 | 3,748,563 | — | — |
| 2011-11-29 | $42.81 | $64.63 | 2,555,233 | — | — |
| 2011-11-28 | $42.92 | $64.81 | 3,257,540 | — | — |
| 2011-11-25 | $42.08 | $63.53 | 1,783,674 | — | — |
| 2011-11-23 | $42.02 | $63.44 | 2,440,535 | — | — |
| 2011-11-22 | $42.82 | $64.65 | 2,106,922 | — | — |
| 2011-11-21 | $43.24 | $65.28 | 2,973,018 | — | — |
| 2011-11-18 | $43.80 | $66.13 | 2,837,363 | — | — |
| 2011-11-17 | $43.92 | $66.32 | 4,061,560 | — | — |
| 2011-11-16 | $44.71 | $67.51 | 3,194,098 | — | — |
| 2011-11-15 | $46.04 | $69.51 | 2,283,012 | — | — |
| 2011-11-14 | $45.34 | $68.45 | 1,717,954 | — | — |
| 2011-11-11 | $45.79 | $69.14 | 1,717,043 | — | — |
| 2011-11-10 | $44.94 | $67.85 | 2,303,172 | — | — |
| 2011-11-09 | $44.59 | $67.32 | 3,315,060 | — | — |
| 2011-11-08 | $46.40 | $70.05 | 3,080,539 | — | — |
| 2011-11-07 | $45.47 | $68.65 | 2,648,403 | — | — |
| 2011-11-04 | $45.33 | $68.44 | 3,053,659 | — | — |
| 2011-11-03 | $45.79 | $69.13 | 3,511,993 | — | — |
| 2011-11-02 | $44.73 | $67.54 | 2,948,871 | — | — |
| 2011-11-01 | $44.50 | $67.19 | 4,792,001 | — | — |
| 2011-10-31 | $45.94 | $69.37 | 5,305,006 | — | — |
| 2011-10-28 | $46.18 | $69.72 | 3,026,437 | — | — |
| 2011-10-27 | $46.33 | $69.95 | 5,498,067 | — | — |
| 2011-10-26 | $44.62 | $67.36 | 6,026,905 | — | — |
| 2011-10-25 | $45.72 | $69.02 | 5,563,104 | — | — |
| 2011-10-24 | $46.23 | $69.80 | 2,442,586 | — | — |
| 2011-10-21 | $45.87 | $69.26 | 3,292,280 | — | — |
| 2011-10-20 | $44.92 | $67.81 | 3,746,285 | — | — |
| 2011-10-19 | $44.91 | $67.80 | 3,651,065 | — | — |
| 2011-10-18 | $45.41 | $68.56 | 4,094,249 | — | — |
| 2011-10-17 | $44.78 | $67.60 | 2,643,391 | — | — |
| 2011-10-14 | $45.41 | $68.56 | 2,463,771 | — | — |
| 2011-10-13 | $44.68 | $67.46 | 3,523,497 | — | — |
| 2011-10-12 | $44.97 | $67.89 | 3,484,087 | — | — |
| 2011-10-11 | $44.14 | $66.65 | 2,861,054 | — | — |
| 2011-10-10 | $43.87 | $66.24 | 3,099,447 | — | — |
| 2011-10-07 | $42.90 | $64.77 | 3,636,485 | — | — |
| 2011-10-06 | $42.84 | $64.67 | 3,061,176 | — | — |
| 2011-10-05 | $42.27 | $63.82 | 4,883,804 | — | — |
| 2011-10-04 | $41.55 | $62.74 | 5,494,878 | — | — |
| 2011-10-03 | $40.80 | $61.60 | 6,441,387 | — | — |
| 2011-09-30 | $41.40 | $62.50 | 4,349,385 | — | — |
| 2011-09-29 | $42.25 | $63.78 | 4,002,332 | — | — |
| 2011-09-28 | $41.85 | $63.19 | 4,376,949 | — | — |
| 2011-09-27 | $42.17 | $63.67 | 5,171,288 | — | — |
| 2011-09-26 | $41.92 | $63.29 | 4,694,047 | — | — |
| 2011-09-23 | $41.23 | $62.25 | 5,469,592 | — | — |
| 2011-09-22 | $41.61 | $62.82 | 8,672,232 | — | — |
| 2011-09-21 | $43.13 | $65.11 | 4,247,901 | — | — |
| 2011-09-20 | $44.53 | $67.23 | 2,746,129 | — | — |
| 2011-09-19 | $44.45 | $67.11 | 2,977,118 | — | — |
| 2011-09-16 | $44.57 | $67.28 | 6,264,272 | — | — |
| 2011-09-15 | $44.37 | $66.99 | 3,421,100 | — | — |
| 2011-09-14 | $43.37 | $65.48 | 4,184,800 | — | — |
| 2011-09-13 | $42.67 | $64.42 | 3,466,319 | — | — |
| 2011-09-12 | $42.41 | $64.04 | 4,041,400 | — | — |
| 2011-09-09 | $41.81 | $63.12 | 4,583,108 | — | — |
| 2011-09-08 | $42.77 | $64.57 | 3,147,968 | — | — |
| 2011-09-07 | $43.04 | $64.98 | 2,821,189 | — | — |
| 2011-09-06 | $42.15 | $63.16 | 3,844,353 | — | — |
| 2011-09-02 | $42.59 | $63.82 | 3,281,459 | — | — |
| 2011-09-01 | $43.60 | $65.33 | 3,306,175 | — | — |
| 2011-08-31 | $43.92 | $65.82 | 4,335,831 | — | — |
| 2011-08-30 | $43.77 | $65.58 | 3,246,378 | — | — |
| 2011-08-29 | $43.37 | $64.99 | 8,787,499 | — | — |
| 2011-08-26 | $42.74 | $64.04 | 5,433,486 | — | — |
| 2011-08-25 | $42.10 | $63.08 | 6,523,623 | — | — |
| 2011-08-24 | $42.81 | $64.15 | 3,915,426 | — | — |
| 2011-08-23 | $42.38 | $63.50 | 3,904,492 | — | — |
| 2011-08-22 | $41.00 | $61.44 | 3,961,214 | — | — |
| 2011-08-19 | $40.67 | $60.94 | 7,058,383 | — | — |
| 2011-08-18 | $40.76 | $61.07 | 7,277,641 | — | — |
| 2011-08-17 | $42.00 | $62.94 | 4,009,052 | — | — |
| 2011-08-16 | $42.12 | $63.11 | 4,477,295 | — | — |
| 2011-08-15 | $42.04 | $62.99 | 3,713,254 | — | — |
| 2011-08-12 | $41.50 | $62.19 | 4,912,165 | — | — |
| 2011-08-11 | $41.09 | $61.57 | 6,959,290 | — | — |
| 2011-08-10 | $39.34 | $58.95 | 10,187,330 | — | — |
| 2011-08-09 | $41.09 | $61.57 | 12,158,142 | — | — |
| 2011-08-08 | $40.08 | $60.06 | 9,775,012 | — | — |
| 2011-08-05 | $42.49 | $63.67 | 8,121,184 | — | — |
| 2011-08-04 | $42.04 | $62.99 | 5,298,742 | — | — |
| 2011-08-03 | $43.61 | $65.35 | 4,262,024 | — | — |
| 2011-08-02 | $43.55 | $65.25 | 4,827,879 | — | — |
| 2011-08-01 | $44.47 | $66.64 | 3,906,087 | — | — |
| 2011-07-29 | $45.21 | $67.74 | 3,313,921 | — | — |
| 2011-07-28 | $45.46 | $68.12 | 2,878,936 | — | — |
| 2011-07-27 | $45.99 | $68.91 | 4,268,175 | — | — |
| 2011-07-26 | $46.69 | $69.96 | 3,317,338 | — | — |
| 2011-07-25 | $46.50 | $69.67 | 2,776,540 | — | — |
| 2011-07-22 | $46.73 | $70.03 | 1,887,779 | — | — |
| 2011-07-21 | $46.66 | $69.92 | 2,702,050 | — | — |
| 2011-07-20 | $46.07 | $69.03 | 2,288,479 | — | — |
| 2011-07-19 | $46.56 | $69.77 | 2,613,891 | — | — |
| 2011-07-18 | $45.95 | $68.86 | 2,230,276 | — | — |
| 2011-07-15 | $46.63 | $69.87 | 3,044,433 | — | — |
| 2011-07-14 | $46.79 | $70.11 | 2,128,335 | — | — |
| 2011-07-13 | $47.14 | $70.63 | 1,987,897 | — | — |
| 2011-07-12 | $47.24 | $70.79 | 2,611,727 | — | — |
| 2011-07-11 | $47.30 | $70.87 | 2,290,415 | — | — |
| 2011-07-08 | $47.85 | $71.70 | 3,130,314 | — | — |
| 2011-07-07 | $48.31 | $72.38 | 3,195,578 | — | — |
| 2011-07-06 | $47.41 | $71.04 | 2,379,599 | — | — |
| 2011-07-05 | $47.12 | $70.61 | 2,673,916 | — | — |
| 2011-07-01 | $47.31 | $70.90 | 3,382,602 | — | — |
| 2011-06-30 | $46.25 | $69.31 | 2,725,058 | — | — |
| 2011-06-29 | $46.12 | $69.11 | 3,896,519 | — | — |
| 2011-06-28 | $45.73 | $68.53 | 2,724,602 | — | — |
| 2011-06-27 | $45.32 | $67.91 | 2,483,476 | — | — |
| 2011-06-24 | $44.97 | $67.38 | 3,216,194 | — | — |
| 2011-06-23 | $45.58 | $68.31 | 4,830,385 | — | — |
| 2011-06-22 | $45.98 | $68.90 | 2,555,005 | — | — |
| 2011-06-21 | $46.27 | $69.33 | 2,426,867 | — | — |
| 2011-06-20 | $46.01 | $68.94 | 2,821,303 | — | — |
| 2011-06-17 | $45.36 | $67.98 | 4,927,542 | — | — |
| 2011-06-16 | $45.49 | $68.16 | 3,162,661 | — | — |
| 2011-06-15 | $45.36 | $67.96 | 3,544,226 | — | — |
| 2011-06-14 | $46.25 | $69.31 | 3,745,146 | — | — |
| 2011-06-13 | $46.22 | $69.27 | 3,596,051 | — | — |
| 2011-06-10 | $45.60 | $68.33 | 3,984,336 | — | — |
| 2011-06-09 | $46.29 | $69.36 | 2,371,284 | — | — |
| 2011-06-08 | $46.07 | $69.03 | 3,460,396 | — | — |
| 2011-06-07 | $46.52 | $69.24 | 3,755,625 | — | — |
| 2011-06-06 | $46.66 | $69.45 | 2,906,728 | — | — |
| 2011-06-03 | $46.78 | $69.62 | 3,668,833 | — | — |
| 2011-06-02 | $47.65 | $70.91 | 3,031,790 | — | — |
| 2011-06-01 | $47.78 | $71.11 | 5,077,434 | — | — |
| 2011-05-31 | $48.38 | $72.01 | 4,867,630 | — | — |
| 2011-05-27 | $47.52 | $70.73 | 2,234,832 | — | — |
| 2011-05-26 | $47.09 | $70.08 | 2,809,230 | — | — |
| 2011-05-25 | $46.82 | $69.68 | 3,670,883 | — | — |
| 2011-05-24 | $46.74 | $69.57 | 3,115,279 | — | — |
| 2011-05-23 | $46.90 | $69.80 | 3,189,200 | — | — |
| 2011-05-20 | $47.56 | $70.78 | 2,794,423 | — | — |
| 2011-05-19 | $47.63 | $70.89 | 3,271,208 | — | — |
| 2011-05-18 | $47.62 | $70.87 | 2,451,242 | — | — |
| 2011-05-17 | $47.13 | $70.14 | 2,982,699 | — | — |
| 2011-05-16 | $47.04 | $70.01 | 3,321,210 | — | — |
| 2011-05-13 | $47.42 | $70.57 | 3,351,394 | — | — |
| 2011-05-12 | $47.92 | $71.32 | 3,530,900 | — | — |
| 2011-05-11 | $47.23 | $70.29 | 3,530,900 | — | — |
| 2011-05-10 | $47.55 | $70.77 | 3,437,844 | — | — |
| 2011-05-09 | $47.34 | $70.46 | 3,469,622 | — | — |
| 2011-05-06 | $47.05 | $70.02 | 4,333,667 | — | — |
| 2011-05-05 | $47.01 | $69.96 | 3,872,600 | — | — |
| 2011-05-04 | $47.68 | $70.96 | 4,031,035 | — | — |
| 2011-05-03 | $47.77 | $71.10 | 3,417,000 | — | — |
| 2011-05-02 | $48.02 | $71.47 | 3,121,999 | — | — |
| 2011-04-29 | $47.73 | $71.03 | 4,196,190 | — | — |
| 2011-04-28 | $47.59 | $70.83 | 2,278,000 | — | — |
| 2011-04-27 | $47.66 | $70.93 | 1,998,034 | — | — |
| 2011-04-26 | $47.25 | $70.32 | 2,164,100 | — | — |
| 2011-04-25 | $46.68 | $69.48 | 2,050,883 | — | — |
| 2011-04-21 | $46.53 | $69.25 | 1,742,784 | — | — |
| 2011-04-20 | $46.32 | $68.94 | 2,316,498 | — | — |
| 2011-04-19 | $45.54 | $67.78 | 2,683,142 | — | — |
| 2011-04-18 | $45.41 | $67.58 | 2,020,700 | — | — |
| 2011-04-15 | $45.76 | $68.10 | 2,967,437 | — | — |
| 2011-04-14 | $45.69 | $68.00 | 2,203,168 | — | — |
| 2011-04-13 | $45.71 | $68.02 | 2,902,742 | — | — |
| 2011-04-12 | $45.69 | $68.00 | 1,907,825 | — | — |
| 2011-04-11 | $46.02 | $68.50 | 2,200,206 | — | — |
| 2011-04-08 | $46.05 | $68.53 | 1,880,147 | — | — |
| 2011-04-07 | $46.47 | $69.16 | 2,741,345 | — | — |
| 2011-04-06 | $46.33 | $68.95 | 3,441,489 | — | — |
| 2011-04-05 | $45.47 | $67.67 | 1,796,203 | — | — |
| 2011-04-04 | $45.66 | $67.96 | 2,230,276 | — | — |
| 2011-04-01 | $45.37 | $67.53 | 2,650,225 | — | — |
| 2011-03-31 | $45.05 | $67.04 | 2,833,035 | — | — |
| 2011-03-30 | $44.91 | $66.84 | 2,825,517 | — | — |
| 2011-03-29 | $44.46 | $66.17 | 1,744,948 | — | — |
| 2011-03-28 | $44.21 | $65.79 | 1,897,460 | — | — |
| 2011-03-25 | $44.22 | $65.82 | 1,909,306 | — | — |
| 2011-03-24 | $44.21 | $65.80 | 2,212,052 | — | — |
| 2011-03-23 | $43.99 | $65.46 | 2,460,468 | — | — |
| 2011-03-22 | $43.95 | $65.41 | 2,669,360 | — | — |
| 2011-03-21 | $43.81 | $65.20 | 3,150,930 | — | — |
| 2011-03-18 | $43.29 | $64.43 | 4,708,740 | — | — |
| 2011-03-17 | $42.82 | $63.73 | 2,724,260 | — | — |
| 2011-03-16 | $42.46 | $63.19 | 4,288,221 | — | — |
| 2011-03-15 | $43.31 | $64.46 | 2,975,524 | — | — |
| 2011-03-14 | $43.99 | $65.46 | 2,751,255 | — | — |
| 2011-03-11 | $44.26 | $65.87 | 2,457,393 | — | — |
| 2011-03-10 | $44.24 | $65.84 | 3,588,192 | — | — |
| 2011-03-09 | $44.70 | $66.52 | 3,527,141 | — | — |
| 2011-03-08 | $44.67 | $66.01 | 3,576,232 | — | — |
| 2011-03-07 | $43.96 | $64.96 | 3,811,891 | — | — |
| 2011-03-04 | $44.19 | $65.30 | 2,600,451 | — | — |
| 2011-03-03 | $44.36 | $65.56 | 3,121,543 | — | — |
| 2011-03-02 | $43.75 | $64.65 | 2,903,881 | — | — |
| 2011-03-01 | $43.36 | $64.08 | 3,416,089 | — | — |
| 2011-02-28 | $43.90 | $64.87 | 2,990,331 | — | — |
| 2011-02-25 | $43.56 | $64.36 | 1,902,813 | — | — |
| 2011-02-24 | $43.01 | $63.56 | 2,305,222 | — | — |
| 2011-02-23 | $42.89 | $63.38 | 2,887,251 | — | — |
| 2011-02-22 | $43.12 | $63.72 | 2,692,027 | — | — |
| 2011-02-18 | $43.85 | $64.79 | 3,159,358 | — | — |
| 2011-02-17 | $43.76 | $64.66 | 1,587,994 | — | — |
| 2011-02-16 | $43.46 | $64.22 | 2,223,328 | — | — |
| 2011-02-15 | $43.50 | $64.29 | 1,790,052 | — | — |
| 2011-02-14 | $43.69 | $64.56 | 2,052,136 | — | — |
| 2011-02-11 | $43.66 | $64.52 | 2,093,938 | — | — |
| 2011-02-10 | $43.53 | $64.33 | 2,487,690 | — | — |
| 2011-02-09 | $43.18 | $63.81 | 1,813,971 | — | — |
| 2011-02-08 | $43.48 | $64.25 | 1,877,072 | — | — |
| 2011-02-07 | $43.45 | $64.21 | 2,682,231 | — | — |
| 2011-02-04 | $43.32 | $64.01 | 2,252,031 | — | — |
| 2011-02-03 | $43.09 | $63.68 | 1,938,122 | — | — |
| 2011-02-02 | $42.94 | $63.46 | 2,525,277 | — | — |
| 2011-02-01 | $42.94 | $63.46 | 2,395,089 | — | — |
| 2011-01-31 | $42.05 | $62.15 | 3,015,161 | — | — |
| 2011-01-28 | $42.05 | $62.13 | 3,262,666 | — | — |
| 2011-01-27 | $42.72 | $63.13 | 3,825,901 | — | — |
| 2011-01-26 | $42.55 | $62.89 | 5,101,695 | — | — |
| 2011-01-25 | $43.63 | $64.47 | 2,499,194 | — | — |
| 2011-01-24 | $43.48 | $64.25 | 4,189,014 | — | — |
| 2011-01-21 | $43.06 | $63.63 | 2,481,312 | — | — |
| 2011-01-20 | $43.10 | $63.69 | 3,014,819 | — | — |
| 2011-01-19 | $42.77 | $63.20 | 2,186,311 | — | — |
| 2011-01-18 | $42.99 | $63.52 | 2,887,251 | — | — |
| 2011-01-14 | $42.80 | $63.25 | 1,996,325 | — | — |
| 2011-01-13 | $42.59 | $62.94 | 2,438,485 | — | — |
| 2011-01-12 | $43.00 | $63.55 | 2,614,688 | — | — |
| 2011-01-11 | $42.45 | $62.73 | 3,201,615 | — | — |
| 2011-01-10 | $42.26 | $62.44 | 3,442,400 | — | — |
| 2011-01-07 | $42.24 | $62.42 | 3,759,611 | — | — |
| 2011-01-06 | $42.14 | $62.28 | 3,760,522 | — | — |
| 2011-01-05 | $41.82 | $61.80 | 4,345,627 | — | — |
| 2011-01-04 | $41.16 | $60.82 | 3,259,818 | — | — |
| 2011-01-03 | $41.31 | $61.04 | 3,674,642 | — | — |