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
- 1992-04-16 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 | $42.97 | $43.83 | 680,500 | — | — |
| 2011-12-29 | $42.64 | $43.49 | 1,220,800 | — | — |
| 2011-12-28 | $41.97 | $42.81 | 1,480,400 | — | — |
| 2011-12-27 | $42.50 | $43.35 | 664,800 | — | — |
| 2011-12-23 | $42.43 | $43.28 | 1,105,000 | — | — |
| 2011-12-22 | $42.16 | $43.00 | 647,000 | — | — |
| 2011-12-21 | $41.52 | $42.35 | 1,775,500 | — | — |
| 2011-12-20 | $42.01 | $42.85 | 1,259,000 | — | — |
| 2011-12-19 | $40.32 | $41.13 | 2,236,500 | — | — |
| 2011-12-16 | $40.31 | $41.12 | 4,152,500 | — | — |
| 2011-12-15 | $40.67 | $41.48 | 1,875,900 | — | — |
| 2011-12-14 | $41.42 | $42.25 | 1,663,900 | — | — |
| 2011-12-13 | $42.98 | $43.84 | 1,790,400 | — | — |
| 2011-12-12 | $43.39 | $44.26 | 1,659,700 | — | — |
| 2011-12-09 | $45.12 | $46.02 | 1,241,400 | — | — |
| 2011-12-08 | $43.49 | $44.36 | 1,514,900 | — | — |
| 2011-12-07 | $45.44 | $46.35 | 1,507,800 | — | — |
| 2011-12-06 | $45.93 | $46.85 | 1,309,500 | — | — |
| 2011-12-05 | $45.99 | $46.91 | 1,387,800 | — | — |
| 2011-12-02 | $45.20 | $46.10 | 1,158,200 | — | — |
| 2011-12-01 | $45.25 | $46.15 | 1,227,500 | — | — |
| 2011-11-30 | $45.75 | $46.66 | 1,702,600 | — | — |
| 2011-11-29 | $42.77 | $43.63 | 1,441,600 | — | — |
| 2011-11-28 | $43.77 | $44.65 | 1,779,000 | — | — |
| 2011-11-25 | $41.29 | $42.12 | 629,900 | — | — |
| 2011-11-23 | $41.63 | $42.46 | 2,117,000 | — | — |
| 2011-11-22 | $42.16 | $43.00 | 2,013,400 | — | — |
| 2011-11-21 | $43.22 | $44.08 | 1,641,400 | — | — |
| 2011-11-18 | $44.57 | $45.46 | 2,133,800 | — | — |
| 2011-11-17 | $44.43 | $45.32 | 1,703,700 | — | — |
| 2011-11-16 | $46.55 | $47.48 | 2,161,500 | — | — |
| 2011-11-15 | $46.42 | $47.35 | 1,320,800 | — | — |
| 2011-11-14 | $46.18 | $47.10 | 990,900 | — | — |
| 2011-11-11 | $46.41 | $47.34 | 1,056,600 | — | — |
| 2011-11-10 | $45.33 | $46.24 | 1,723,200 | — | — |
| 2011-11-09 | $45.03 | $45.93 | 2,195,300 | — | — |
| 2011-11-08 | $46.82 | $47.76 | 1,573,300 | — | — |
| 2011-11-07 | $46.37 | $47.30 | 2,151,000 | — | — |
| 2011-11-04 | $46.24 | $47.16 | 1,485,000 | — | — |
| 2011-11-03 | $45.20 | $46.10 | 2,035,300 | — | — |
| 2011-11-02 | $44.05 | $44.93 | 1,857,300 | — | — |
| 2011-11-01 | $42.93 | $43.79 | 2,432,400 | — | — |
| 2011-10-31 | $43.83 | $44.71 | 1,771,500 | — | — |
| 2011-10-28 | $45.23 | $46.13 | 1,912,900 | — | — |
| 2011-10-27 | $45.22 | $46.12 | 2,363,900 | — | — |
| 2011-10-26 | $43.12 | $43.98 | 2,845,400 | — | — |
| 2011-10-25 | $40.96 | $41.78 | 1,674,300 | — | — |
| 2011-10-24 | $41.59 | $42.42 | 1,330,700 | — | — |
| 2011-10-21 | $40.00 | $40.80 | 1,094,400 | — | — |
| 2011-10-20 | $38.81 | $39.59 | 1,351,600 | — | — |
| 2011-10-19 | $38.31 | $39.08 | 1,807,800 | — | — |
| 2011-10-18 | $38.78 | $39.56 | 1,716,800 | — | — |
| 2011-10-17 | $36.99 | $37.73 | 1,993,000 | — | — |
| 2011-10-14 | $39.63 | $40.42 | 1,787,200 | — | — |
| 2011-10-13 | $37.60 | $38.35 | 2,539,300 | — | — |
| 2011-10-12 | $38.47 | $39.24 | 2,095,600 | — | — |
| 2011-10-11 | $37.89 | $38.65 | 1,500,900 | — | — |
| 2011-10-10 | $36.50 | $37.23 | 1,682,400 | — | — |
| 2011-10-07 | $34.90 | $35.60 | 2,351,500 | — | — |
| 2011-10-06 | $35.11 | $35.81 | 1,883,700 | — | — |
| 2011-10-05 | $34.06 | $34.74 | 2,405,100 | — | — |
| 2011-10-04 | $32.39 | $33.04 | 3,600,000 | — | — |
| 2011-10-03 | $32.39 | $33.04 | 2,283,300 | — | — |
| 2011-09-30 | $34.57 | $35.26 | 2,775,700 | — | — |
| 2011-09-29 | $36.02 | $36.74 | 3,673,800 | — | — |
| 2011-09-28 | $36.82 | $37.56 | 2,546,300 | — | — |
| 2011-09-27 | $38.86 | $39.64 | 1,575,700 | — | — |
| 2011-09-26 | $38.13 | $38.89 | 2,023,600 | — | — |
| 2011-09-23 | $37.61 | $38.36 | 2,044,500 | — | — |
| 2011-09-22 | $36.03 | $36.75 | 3,267,900 | — | — |
| 2011-09-21 | $39.47 | $40.26 | 1,337,500 | — | — |
| 2011-09-20 | $41.47 | $42.30 | 1,844,800 | — | — |
| 2011-09-19 | $42.30 | $43.15 | 2,150,600 | — | — |
| 2011-09-16 | $43.69 | $44.56 | 1,624,900 | — | — |
| 2011-09-15 | $43.86 | $44.74 | 1,914,600 | — | — |
| 2011-09-14 | $44.16 | $45.04 | 2,517,900 | — | — |
| 2011-09-13 | $42.26 | $43.11 | 2,164,100 | — | — |
| 2011-09-12 | $39.75 | $40.54 | 2,834,400 | — | — |
| 2011-09-09 | $40.99 | $41.81 | 2,237,700 | — | — |
| 2011-09-08 | $42.59 | $43.44 | 1,314,100 | — | — |
| 2011-09-07 | $43.36 | $44.23 | 1,139,400 | — | — |
| 2011-09-06 | $41.61 | $42.44 | 1,847,900 | — | — |
| 2011-09-02 | $41.36 | $42.19 | 1,784,300 | — | — |
| 2011-09-01 | $42.42 | $43.27 | 1,486,700 | — | — |
| 2011-08-31 | $42.84 | $43.70 | 2,141,000 | — | — |
| 2011-08-30 | $43.00 | $43.86 | 2,207,200 | — | — |
| 2011-08-29 | $41.91 | $42.75 | 1,890,200 | — | — |
| 2011-08-26 | $38.93 | $39.71 | 1,095,900 | — | — |
| 2011-08-25 | $37.43 | $38.18 | 1,309,800 | — | — |
| 2011-08-24 | $38.40 | $39.17 | 1,769,300 | — | — |
| 2011-08-23 | $37.48 | $38.23 | 1,547,500 | — | — |
| 2011-08-22 | $35.32 | $36.03 | 1,637,900 | — | — |
| 2011-08-19 | $35.14 | $35.84 | 1,543,800 | — | — |
| 2011-08-18 | $36.29 | $37.02 | 1,561,100 | — | — |
| 2011-08-17 | $39.20 | $39.98 | 1,188,600 | — | — |
| 2011-08-16 | $40.51 | $41.32 | 2,155,200 | — | — |
| 2011-08-15 | $40.84 | $41.66 | 854,500 | — | — |
| 2011-08-12 | $40.25 | $41.05 | 1,981,600 | — | — |
| 2011-08-11 | $39.12 | $39.90 | 2,770,700 | — | — |
| 2011-08-10 | $36.16 | $36.88 | 3,491,300 | — | — |
| 2011-08-09 | $39.43 | $40.22 | 2,870,100 | — | — |
| 2011-08-08 | $35.80 | $36.52 | 2,320,300 | — | — |
| 2011-08-05 | $39.74 | $40.53 | 3,621,800 | — | — |
| 2011-08-04 | $40.76 | $41.58 | 3,502,600 | — | — |
| 2011-08-03 | $44.43 | $45.32 | 2,259,500 | — | — |
| 2011-08-02 | $44.61 | $45.50 | 2,188,900 | — | — |
| 2011-08-01 | $47.48 | $48.43 | 1,799,300 | — | — |
| 2011-07-29 | $47.42 | $48.37 | 2,112,800 | — | — |
| 2011-07-28 | $46.35 | $47.28 | 3,395,100 | — | — |
| 2011-07-27 | $49.53 | $50.52 | 2,743,800 | — | — |
| 2011-07-26 | $51.06 | $52.08 | 1,941,700 | — | — |
| 2011-07-25 | $50.84 | $51.86 | 2,834,400 | — | — |
| 2011-07-22 | $48.94 | $49.92 | 1,545,400 | — | — |
| 2011-07-21 | $48.83 | $49.81 | 1,395,600 | — | — |
| 2011-07-20 | $47.89 | $48.85 | 1,327,600 | — | — |
| 2011-07-19 | $48.14 | $49.10 | 1,617,600 | — | — |
| 2011-07-18 | $47.15 | $48.09 | 1,617,300 | — | — |
| 2011-07-15 | $48.38 | $49.35 | 1,623,100 | — | — |
| 2011-07-14 | $48.73 | $49.70 | 1,603,500 | — | — |
| 2011-07-13 | $50.12 | $51.12 | 2,017,000 | — | — |
| 2011-07-12 | $49.18 | $50.16 | 2,434,800 | — | — |
| 2011-07-11 | $50.30 | $51.31 | 2,099,200 | — | — |
| 2011-07-08 | $52.88 | $53.94 | 2,763,200 | — | — |
| 2011-07-07 | $51.38 | $52.41 | 1,691,700 | — | — |
| 2011-07-06 | $50.13 | $51.13 | 1,520,500 | — | — |
| 2011-07-05 | $50.07 | $51.07 | 1,122,900 | — | — |
| 2011-07-01 | $50.31 | $51.32 | 1,116,500 | — | — |
| 2011-06-30 | $49.36 | $50.35 | 1,752,900 | — | — |
| 2011-06-29 | $48.85 | $49.83 | 1,531,600 | — | — |
| 2011-06-28 | $47.42 | $48.37 | 907,300 | — | — |
| 2011-06-27 | $46.55 | $47.48 | 1,078,500 | — | — |
| 2011-06-24 | $45.76 | $46.68 | 983,500 | — | — |
| 2011-06-23 | $46.35 | $47.28 | 1,987,700 | — | — |
| 2011-06-22 | $47.43 | $48.38 | 1,387,600 | — | — |
| 2011-06-21 | $47.20 | $48.14 | 1,475,200 | — | — |
| 2011-06-20 | $45.98 | $46.90 | 969,000 | — | — |
| 2011-06-17 | $45.36 | $46.27 | 1,649,700 | — | — |
| 2011-06-16 | $45.31 | $46.22 | 1,778,300 | — | — |
| 2011-06-15 | $46.36 | $47.29 | 1,364,500 | — | — |
| 2011-06-14 | $47.43 | $48.38 | 1,032,900 | — | — |
| 2011-06-13 | $46.74 | $47.67 | 1,102,300 | — | — |
| 2011-06-10 | $47.37 | $48.32 | 1,284,700 | — | — |
| 2011-06-09 | $48.24 | $49.20 | 2,164,900 | — | — |
| 2011-06-08 | $47.05 | $47.99 | 1,377,100 | — | — |
| 2011-06-07 | $48.20 | $49.16 | 1,021,400 | — | — |
| 2011-06-06 | $48.73 | $49.70 | 1,010,600 | — | — |
| 2011-06-03 | $49.22 | $50.20 | 1,198,100 | — | — |
| 2011-06-02 | $50.49 | $51.50 | 1,223,200 | — | — |
| 2011-06-01 | $49.04 | $50.02 | 1,834,000 | — | — |
| 2011-05-31 | $51.67 | $52.70 | 1,103,000 | — | — |
| 2011-05-27 | $51.49 | $52.52 | 906,600 | — | — |
| 2011-05-26 | $50.79 | $51.81 | 1,859,700 | — | — |
| 2011-05-25 | $49.50 | $50.49 | 1,813,500 | — | — |
| 2011-05-24 | $48.21 | $49.17 | 1,551,900 | — | — |
| 2011-05-23 | $47.83 | $48.79 | 1,946,500 | — | — |
| 2011-05-20 | $50.02 | $51.02 | 963,000 | — | — |
| 2011-05-19 | $51.07 | $52.09 | 1,314,000 | — | — |
| 2011-05-18 | $51.32 | $52.35 | 1,932,000 | — | — |
| 2011-05-17 | $49.62 | $50.61 | 2,154,100 | — | — |
| 2011-05-16 | $50.74 | $51.75 | 1,167,800 | — | — |
| 2011-05-13 | $50.99 | $52.01 | 1,848,200 | — | — |
| 2011-05-12 | $52.11 | $53.15 | 2,413,200 | — | — |
| 2011-05-11 | $54.29 | $55.38 | 1,064,500 | — | — |
| 2011-05-10 | $56.22 | $57.34 | 819,400 | — | — |
| 2011-05-09 | $55.57 | $56.68 | 834,400 | — | — |
| 2011-05-06 | $54.93 | $56.03 | 1,198,900 | — | — |
| 2011-05-05 | $54.28 | $55.37 | 1,026,300 | — | — |
| 2011-05-04 | $54.68 | $55.77 | 1,419,400 | — | — |
| 2011-05-03 | $56.23 | $57.35 | 1,502,300 | — | — |
| 2011-05-02 | $58.13 | $59.29 | 1,570,800 | — | — |
| 2011-04-29 | $57.58 | $58.73 | 1,336,400 | — | — |
| 2011-04-28 | $56.98 | $58.12 | 1,134,400 | — | — |
| 2011-04-27 | $57.74 | $58.89 | 2,205,900 | — | — |
| 2011-04-26 | $57.00 | $58.14 | 4,202,700 | — | — |
| 2011-04-25 | $54.91 | $56.01 | 1,316,000 | — | — |
| 2011-04-21 | $54.32 | $55.41 | 1,998,100 | — | — |
| 2011-04-20 | $53.50 | $54.57 | 1,503,200 | — | — |
| 2011-04-19 | $51.82 | $52.86 | 901,100 | — | — |
| 2011-04-18 | $50.31 | $51.32 | 1,291,000 | — | — |
| 2011-04-15 | $51.92 | $52.96 | 1,488,400 | — | — |
| 2011-04-14 | $51.43 | $52.46 | 2,265,900 | — | — |
| 2011-04-13 | $50.40 | $51.41 | 1,407,000 | — | — |
| 2011-04-12 | $50.88 | $51.90 | 1,072,500 | — | — |
| 2011-04-11 | $52.36 | $53.41 | 899,600 | — | — |
| 2011-04-08 | $53.01 | $54.07 | 899,800 | — | — |
| 2011-04-07 | $53.83 | $54.91 | 1,088,400 | — | — |
| 2011-04-06 | $53.89 | $54.97 | 839,600 | — | — |
| 2011-04-05 | $54.33 | $55.42 | 1,063,100 | — | — |
| 2011-04-04 | $55.11 | $56.21 | 877,300 | — | — |
| 2011-04-01 | $54.95 | $56.05 | 1,538,100 | — | — |
| 2011-03-31 | $54.97 | $56.07 | 1,743,600 | — | — |
| 2011-03-30 | $54.15 | $55.23 | 880,700 | — | — |
| 2011-03-29 | $53.78 | $54.86 | 780,100 | — | — |
| 2011-03-28 | $54.24 | $55.32 | 997,200 | — | — |
| 2011-03-25 | $54.39 | $55.48 | 1,235,700 | — | — |
| 2011-03-24 | $53.91 | $54.99 | 705,000 | — | — |
| 2011-03-23 | $53.07 | $54.13 | 825,400 | — | — |
| 2011-03-22 | $52.42 | $53.47 | 869,700 | — | — |
| 2011-03-21 | $52.47 | $53.52 | 1,096,900 | — | — |
| 2011-03-18 | $51.33 | $52.36 | 1,416,800 | — | — |
| 2011-03-17 | $50.92 | $51.94 | 1,125,300 | — | — |
| 2011-03-16 | $49.75 | $50.74 | 1,184,800 | — | — |
| 2011-03-15 | $50.18 | $51.18 | 2,262,000 | — | — |
| 2011-03-14 | $51.21 | $52.23 | 1,171,200 | — | — |
| 2011-03-11 | $51.26 | $52.29 | 1,601,000 | — | — |
| 2011-03-10 | $51.19 | $52.21 | 1,911,600 | — | — |
| 2011-03-09 | $53.47 | $54.54 | 1,472,000 | — | — |
| 2011-03-08 | $55.00 | $56.10 | 1,244,500 | — | — |
| 2011-03-07 | $54.19 | $55.27 | 1,034,400 | — | — |
| 2011-03-04 | $55.41 | $56.52 | 833,200 | — | — |
| 2011-03-03 | $55.72 | $56.83 | 1,463,100 | — | — |
| 2011-03-02 | $53.47 | $54.54 | 1,200,000 | — | — |
| 2011-03-01 | $53.65 | $54.72 | 1,366,000 | — | — |
| 2011-02-28 | $54.78 | $55.88 | 1,731,400 | — | — |
| 2011-02-25 | $53.93 | $55.01 | 1,053,600 | — | — |
| 2011-02-24 | $52.83 | $53.89 | 1,440,500 | — | — |
| 2011-02-23 | $52.93 | $53.99 | 1,684,400 | — | — |
| 2011-02-22 | $53.65 | $54.72 | 1,616,800 | — | — |
| 2011-02-18 | $56.65 | $57.78 | 1,425,200 | — | — |
| 2011-02-17 | $56.77 | $57.91 | 2,091,500 | — | — |
| 2011-02-16 | $55.94 | $57.06 | 3,135,600 | — | — |
| 2011-02-15 | $53.62 | $54.69 | 2,295,100 | — | — |
| 2011-02-14 | $53.80 | $54.88 | 1,403,000 | — | — |
| 2011-02-11 | $54.00 | $55.08 | 1,506,700 | — | — |
| 2011-02-10 | $52.84 | $53.90 | 1,728,900 | — | — |
| 2011-02-09 | $51.83 | $52.87 | 2,166,400 | — | — |
| 2011-02-08 | $52.31 | $53.36 | 3,353,900 | — | — |
| 2011-02-07 | $53.46 | $54.53 | 1,563,500 | — | — |
| 2011-02-04 | $52.22 | $53.26 | 765,900 | — | — |
| 2011-02-03 | $51.28 | $52.31 | 982,600 | — | — |
| 2011-02-02 | $50.97 | $51.99 | 1,574,500 | — | — |
| 2011-02-01 | $51.21 | $52.23 | 2,184,900 | — | — |
| 2011-01-31 | $50.70 | $51.71 | 1,173,400 | — | — |
| 2011-01-28 | $50.01 | $51.01 | 1,551,700 | — | — |
| 2011-01-27 | $51.43 | $52.46 | 1,677,300 | — | — |
| 2011-01-26 | $52.29 | $53.34 | 1,169,600 | — | — |
| 2011-01-25 | $51.31 | $52.34 | 948,100 | — | — |
| 2011-01-24 | $52.01 | $53.05 | 904,800 | — | — |
| 2011-01-21 | $51.33 | $52.36 | 964,300 | — | — |
| 2011-01-20 | $50.89 | $51.91 | 2,498,500 | — | — |
| 2011-01-19 | $52.18 | $53.22 | 1,767,800 | — | — |
| 2011-01-18 | $53.65 | $54.72 | 3,981,500 | — | — |
| 2011-01-14 | $53.74 | $54.81 | 2,474,400 | — | — |
| 2011-01-13 | $55.38 | $56.49 | 1,761,100 | — | — |
| 2011-01-12 | $55.11 | $56.21 | 1,988,800 | — | — |
| 2011-01-11 | $53.70 | $54.77 | 1,233,100 | — | — |
| 2011-01-10 | $52.19 | $53.23 | 1,516,500 | — | — |
| 2011-01-07 | $51.98 | $53.02 | 1,525,400 | — | — |
| 2011-01-06 | $52.34 | $53.39 | 1,561,100 | — | — |
| 2011-01-05 | $52.89 | $53.95 | 1,325,400 | — | — |
| 2011-01-04 | $52.22 | $53.26 | 1,176,800 | — | — |
| 2011-01-03 | $52.89 | $53.95 | 2,281,100 | — | — |