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
- 1996-09-26 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 | $48.84 | $54.91 | 941,300 | — | — |
| 2011-12-29 | $48.74 | $54.80 | 994,600 | — | — |
| 2011-12-28 | $47.99 | $53.95 | 830,100 | — | — |
| 2011-12-27 | $49.18 | $55.29 | 872,300 | — | — |
| 2011-12-23 | $48.53 | $54.56 | 1,386,200 | — | — |
| 2011-12-22 | $49.48 | $55.63 | 1,619,600 | — | — |
| 2011-12-21 | $48.55 | $54.58 | 1,499,600 | — | — |
| 2011-12-20 | $48.20 | $54.19 | 2,214,100 | — | — |
| 2011-12-19 | $45.14 | $50.75 | 1,393,500 | — | — |
| 2011-12-16 | $46.57 | $52.36 | 2,068,600 | — | — |
| 2011-12-15 | $46.17 | $51.91 | 2,267,900 | — | — |
| 2011-12-14 | $46.26 | $52.01 | 2,582,900 | — | — |
| 2011-12-13 | $48.17 | $54.16 | 1,693,900 | — | — |
| 2011-12-12 | $49.38 | $55.52 | 1,692,400 | — | — |
| 2011-12-09 | $50.47 | $56.74 | 2,217,100 | — | — |
| 2011-12-08 | $48.96 | $55.05 | 1,924,200 | — | — |
| 2011-12-07 | $49.53 | $55.69 | 2,756,500 | — | — |
| 2011-12-06 | $49.17 | $55.28 | 3,438,100 | — | — |
| 2011-12-05 | $50.24 | $56.48 | 2,634,300 | — | — |
| 2011-12-02 | $49.00 | $55.09 | 2,409,700 | — | — |
| 2011-12-01 | $47.88 | $53.83 | 1,461,500 | — | — |
| 2011-11-30 | $47.91 | $53.86 | 2,616,200 | — | — |
| 2011-11-29 | $46.94 | $52.77 | 2,662,300 | — | — |
| 2011-11-28 | $46.93 | $52.76 | 2,653,200 | — | — |
| 2011-11-25 | $44.65 | $50.20 | 982,600 | — | — |
| 2011-11-23 | $44.88 | $50.46 | 2,292,400 | — | — |
| 2011-11-22 | $45.85 | $51.35 | 2,070,000 | — | — |
| 2011-11-21 | $46.47 | $52.05 | 3,080,800 | — | — |
| 2011-11-18 | $47.30 | $52.98 | 4,356,700 | — | — |
| 2011-11-17 | $49.51 | $55.45 | 5,621,300 | — | — |
| 2011-11-16 | $48.10 | $53.87 | 22,466,300 | — | — |
| 2011-11-15 | $55.70 | $62.38 | 3,654,700 | — | — |
| 2011-11-14 | $57.25 | $64.12 | 2,665,200 | — | — |
| 2011-11-11 | $56.80 | $63.62 | 2,530,300 | — | — |
| 2011-11-10 | $55.46 | $62.12 | 3,631,300 | — | — |
| 2011-11-09 | $56.28 | $63.03 | 2,737,400 | — | — |
| 2011-11-08 | $58.21 | $65.20 | 4,986,200 | — | — |
| 2011-11-07 | $58.31 | $65.31 | 3,194,100 | — | — |
| 2011-11-04 | $58.21 | $65.20 | 5,631,700 | — | — |
| 2011-11-03 | $59.26 | $66.37 | 18,654,600 | — | — |
| 2011-11-02 | $74.01 | $82.89 | 1,996,900 | — | — |
| 2011-11-01 | $74.24 | $83.15 | 2,488,600 | — | — |
| 2011-10-31 | $74.40 | $83.33 | 2,168,100 | — | — |
| 2011-10-28 | $76.81 | $86.03 | 1,515,100 | — | — |
| 2011-10-27 | $76.21 | $85.36 | 2,210,300 | — | — |
| 2011-10-26 | $72.21 | $80.88 | 1,946,500 | — | — |
| 2011-10-25 | $73.47 | $82.29 | 2,885,300 | — | — |
| 2011-10-24 | $73.00 | $81.76 | 2,102,300 | — | — |
| 2011-10-21 | $69.66 | $78.02 | 1,887,500 | — | — |
| 2011-10-20 | $69.69 | $78.05 | 1,634,000 | — | — |
| 2011-10-19 | $68.68 | $76.92 | 1,473,300 | — | — |
| 2011-10-18 | $70.37 | $78.81 | 2,348,000 | — | — |
| 2011-10-17 | $68.75 | $77.00 | 1,898,100 | — | — |
| 2011-10-14 | $70.93 | $79.44 | 1,635,600 | — | — |
| 2011-10-13 | $69.02 | $77.30 | 2,110,200 | — | — |
| 2011-10-12 | $70.77 | $79.26 | 2,201,800 | — | — |
| 2011-10-11 | $68.82 | $77.08 | 1,326,300 | — | — |
| 2011-10-10 | $67.98 | $76.14 | 1,187,400 | — | — |
| 2011-10-07 | $64.54 | $72.28 | 1,340,400 | — | — |
| 2011-10-06 | $64.82 | $72.60 | 2,063,300 | — | — |
| 2011-10-05 | $63.29 | $70.88 | 2,682,600 | — | — |
| 2011-10-04 | $60.25 | $67.48 | 3,100,000 | — | — |
| 2011-10-03 | $59.65 | $66.81 | 3,244,400 | — | — |
| 2011-09-30 | $61.56 | $68.95 | 2,710,400 | — | — |
| 2011-09-29 | $64.18 | $71.88 | 3,771,800 | — | — |
| 2011-09-28 | $66.73 | $74.74 | 2,393,900 | — | — |
| 2011-09-27 | $66.83 | $74.85 | 2,594,000 | — | — |
| 2011-09-26 | $65.56 | $73.43 | 1,992,600 | — | — |
| 2011-09-23 | $62.14 | $69.60 | 3,060,100 | — | — |
| 2011-09-22 | $61.88 | $69.31 | 3,704,000 | — | — |
| 2011-09-21 | $65.63 | $73.51 | 1,572,200 | — | — |
| 2011-09-20 | $67.83 | $75.97 | 1,593,500 | — | — |
| 2011-09-19 | $68.65 | $76.89 | 1,878,200 | — | — |
| 2011-09-16 | $68.11 | $76.28 | 1,968,100 | — | — |
| 2011-09-15 | $67.71 | $75.84 | 1,893,800 | — | — |
| 2011-09-14 | $66.12 | $74.05 | 2,459,600 | — | — |
| 2011-09-13 | $65.28 | $73.11 | 3,021,400 | — | — |
| 2011-09-12 | $63.37 | $70.97 | 2,068,900 | — | — |
| 2011-09-09 | $62.99 | $70.55 | 3,824,800 | — | — |
| 2011-09-08 | $62.97 | $70.53 | 1,972,600 | — | — |
| 2011-09-07 | $64.75 | $72.52 | 2,900,500 | — | — |
| 2011-09-06 | $60.19 | $67.41 | 1,972,700 | — | — |
| 2011-09-02 | $60.43 | $67.68 | 1,747,800 | — | — |
| 2011-09-01 | $62.65 | $70.17 | 1,955,100 | — | — |
| 2011-08-31 | $63.61 | $71.24 | 2,596,200 | — | — |
| 2011-08-30 | $64.52 | $72.26 | 3,080,700 | — | — |
| 2011-08-29 | $63.45 | $71.06 | 2,802,900 | — | — |
| 2011-08-26 | $59.21 | $66.32 | 1,977,000 | — | — |
| 2011-08-25 | $57.18 | $64.04 | 2,326,000 | — | — |
| 2011-08-24 | $59.42 | $66.35 | 2,236,900 | — | — |
| 2011-08-23 | $59.36 | $66.29 | 2,495,100 | — | — |
| 2011-08-22 | $56.56 | $63.16 | 3,504,700 | — | — |
| 2011-08-19 | $56.36 | $62.94 | 4,623,100 | — | — |
| 2011-08-18 | $58.60 | $65.44 | 6,345,800 | — | — |
| 2011-08-17 | $64.87 | $72.44 | 9,584,600 | — | — |
| 2011-08-16 | $71.02 | $79.31 | 4,042,900 | — | — |
| 2011-08-15 | $71.71 | $80.08 | 2,679,000 | — | — |
| 2011-08-12 | $70.10 | $78.28 | 2,398,400 | — | — |
| 2011-08-11 | $68.48 | $76.47 | 3,183,800 | — | — |
| 2011-08-10 | $65.64 | $73.30 | 5,816,800 | — | — |
| 2011-08-09 | $65.94 | $73.64 | 4,118,000 | — | — |
| 2011-08-08 | $61.05 | $68.17 | 6,893,500 | — | — |
| 2011-08-05 | $70.30 | $78.50 | 5,384,400 | — | — |
| 2011-08-04 | $67.40 | $75.27 | 6,248,700 | — | — |
| 2011-08-03 | $70.19 | $78.38 | 3,769,900 | — | — |
| 2011-08-02 | $69.77 | $77.91 | 4,090,500 | — | — |
| 2011-08-01 | $75.28 | $84.07 | 2,778,100 | — | — |
| 2011-07-29 | $73.12 | $81.65 | 2,418,800 | — | — |
| 2011-07-28 | $73.30 | $81.85 | 1,907,300 | — | — |
| 2011-07-27 | $73.60 | $82.19 | 1,737,100 | — | — |
| 2011-07-26 | $77.03 | $86.02 | 1,433,100 | — | — |
| 2011-07-25 | $76.61 | $85.55 | 1,879,300 | — | — |
| 2011-07-22 | $77.14 | $86.14 | 1,221,600 | — | — |
| 2011-07-21 | $76.22 | $85.12 | 2,263,400 | — | — |
| 2011-07-20 | $76.26 | $85.16 | 2,142,800 | — | — |
| 2011-07-19 | $77.10 | $86.10 | 2,583,000 | — | — |
| 2011-07-18 | $74.46 | $83.15 | 1,527,100 | — | — |
| 2011-07-15 | $74.03 | $82.67 | 1,746,600 | — | — |
| 2011-07-14 | $73.35 | $81.91 | 2,078,700 | — | — |
| 2011-07-13 | $73.17 | $81.71 | 2,290,700 | — | — |
| 2011-07-12 | $71.69 | $80.06 | 1,786,500 | — | — |
| 2011-07-11 | $71.37 | $79.70 | 1,874,200 | — | — |
| 2011-07-08 | $73.07 | $81.60 | 1,965,900 | — | — |
| 2011-07-07 | $74.36 | $83.04 | 2,581,000 | — | — |
| 2011-07-06 | $72.47 | $80.93 | 2,253,900 | — | — |
| 2011-07-05 | $71.41 | $79.74 | 2,966,900 | — | — |
| 2011-07-01 | $68.72 | $76.74 | 2,452,200 | — | — |
| 2011-06-30 | $66.92 | $74.73 | 1,673,600 | — | — |
| 2011-06-29 | $67.38 | $75.24 | 1,931,400 | — | — |
| 2011-06-28 | $66.98 | $74.80 | 1,486,500 | — | — |
| 2011-06-27 | $65.24 | $72.85 | 1,829,200 | — | — |
| 2011-06-24 | $64.62 | $72.16 | 2,120,400 | — | — |
| 2011-06-23 | $66.90 | $74.71 | 2,900,900 | — | — |
| 2011-06-22 | $65.87 | $73.56 | 2,305,100 | — | — |
| 2011-06-21 | $67.93 | $75.86 | 2,685,400 | — | — |
| 2011-06-20 | $66.39 | $74.14 | 1,929,000 | — | — |
| 2011-06-17 | $65.48 | $73.12 | 3,171,400 | — | — |
| 2011-06-16 | $63.88 | $71.34 | 3,627,300 | — | — |
| 2011-06-15 | $65.38 | $73.01 | 2,044,600 | — | — |
| 2011-06-14 | $67.33 | $75.19 | 2,625,400 | — | — |
| 2011-06-13 | $65.61 | $73.27 | 2,318,300 | — | — |
| 2011-06-10 | $65.09 | $72.69 | 2,217,500 | — | — |
| 2011-06-09 | $66.64 | $74.42 | 2,895,800 | — | — |
| 2011-06-08 | $66.28 | $74.02 | 10,379,400 | — | — |
| 2011-06-07 | $69.90 | $78.06 | 2,445,300 | — | — |
| 2011-06-06 | $70.45 | $78.67 | 2,787,600 | — | — |
| 2011-06-03 | $72.44 | $80.89 | 2,024,500 | — | — |
| 2011-06-02 | $73.98 | $82.61 | 1,665,800 | — | — |
| 2011-06-01 | $74.27 | $82.94 | 2,076,100 | — | — |
| 2011-05-31 | $75.77 | $84.61 | 2,072,900 | — | — |
| 2011-05-27 | $76.35 | $85.26 | 1,145,700 | — | — |
| 2011-05-26 | $75.77 | $84.61 | 1,724,000 | — | — |
| 2011-05-25 | $74.59 | $83.29 | 1,754,500 | — | — |
| 2011-05-24 | $74.77 | $83.30 | 1,480,300 | — | — |
| 2011-05-23 | $74.65 | $83.17 | 1,845,900 | — | — |
| 2011-05-20 | $74.22 | $82.69 | 3,906,600 | — | — |
| 2011-05-19 | $75.57 | $84.19 | 1,966,500 | — | — |
| 2011-05-18 | $75.69 | $84.33 | 6,051,200 | — | — |
| 2011-05-17 | $73.17 | $81.52 | 3,435,000 | — | — |
| 2011-05-16 | $72.70 | $80.99 | 2,357,200 | — | — |
| 2011-05-13 | $74.26 | $82.73 | 2,076,800 | — | — |
| 2011-05-12 | $75.20 | $83.78 | 1,929,200 | — | — |
| 2011-05-11 | $75.86 | $84.51 | 2,147,100 | — | — |
| 2011-05-10 | $75.53 | $84.15 | 1,900,100 | — | — |
| 2011-05-09 | $73.98 | $82.42 | 1,660,700 | — | — |
| 2011-05-06 | $73.54 | $81.93 | 2,353,800 | — | — |
| 2011-05-05 | $73.28 | $81.64 | 4,351,000 | — | — |
| 2011-05-04 | $70.69 | $78.76 | 2,177,500 | — | — |
| 2011-05-03 | $70.63 | $78.69 | 1,838,500 | — | — |
| 2011-05-02 | $71.06 | $79.17 | 2,045,600 | — | — |
| 2011-04-29 | $70.80 | $78.88 | 1,600,000 | — | — |
| 2011-04-28 | $71.52 | $79.68 | 1,738,600 | — | — |
| 2011-04-27 | $71.76 | $79.95 | 1,663,400 | — | — |
| 2011-04-26 | $70.47 | $78.51 | 1,500,000 | — | — |
| 2011-04-25 | $69.28 | $77.18 | 1,081,900 | — | — |
| 2011-04-21 | $69.61 | $77.55 | 1,245,400 | — | — |
| 2011-04-20 | $69.67 | $77.62 | 1,943,800 | — | — |
| 2011-04-19 | $68.13 | $75.90 | 2,271,400 | — | — |
| 2011-04-18 | $68.25 | $76.04 | 2,242,200 | — | — |
| 2011-04-15 | $70.01 | $78.00 | 2,674,800 | — | — |
| 2011-04-14 | $68.03 | $75.79 | 1,627,900 | — | — |
| 2011-04-13 | $68.59 | $76.42 | 1,856,400 | — | — |
| 2011-04-12 | $67.93 | $75.68 | 3,124,700 | — | — |
| 2011-04-11 | $69.45 | $77.37 | 3,362,100 | — | — |
| 2011-04-08 | $67.46 | $75.16 | 3,502,600 | — | — |
| 2011-04-07 | $68.54 | $76.36 | 4,284,600 | — | — |
| 2011-04-06 | $67.59 | $75.30 | 7,542,900 | — | — |
| 2011-04-05 | $65.57 | $73.05 | 12,866,800 | — | — |
| 2011-04-04 | $59.17 | $65.92 | 1,800,500 | — | — |
| 2011-04-01 | $59.30 | $66.07 | 2,318,200 | — | — |
| 2011-03-31 | $58.70 | $65.40 | 2,657,400 | — | — |
| 2011-03-30 | $58.09 | $64.72 | 2,704,100 | — | — |
| 2011-03-29 | $56.71 | $63.18 | 1,871,100 | — | — |
| 2011-03-28 | $55.44 | $61.77 | 1,867,000 | — | — |
| 2011-03-25 | $56.77 | $63.25 | 2,000,700 | — | — |
| 2011-03-24 | $56.24 | $62.66 | 1,641,900 | — | — |
| 2011-03-23 | $55.05 | $61.33 | 1,758,500 | — | — |
| 2011-03-22 | $54.87 | $61.13 | 2,157,900 | — | — |
| 2011-03-21 | $54.32 | $60.52 | 2,120,000 | — | — |
| 2011-03-18 | $52.96 | $59.00 | 2,337,500 | — | — |
| 2011-03-17 | $53.29 | $59.37 | 1,653,600 | — | — |
| 2011-03-16 | $53.67 | $59.79 | 1,989,600 | — | — |
| 2011-03-15 | $54.76 | $61.01 | 1,946,000 | — | — |
| 2011-03-14 | $55.22 | $61.52 | 2,149,000 | — | — |
| 2011-03-11 | $55.08 | $61.36 | 2,284,200 | — | — |
| 2011-03-10 | $53.85 | $59.99 | 3,682,500 | — | — |
| 2011-03-09 | $55.69 | $62.04 | 5,529,400 | — | — |
| 2011-03-08 | $57.35 | $63.89 | 2,691,300 | — | — |
| 2011-03-07 | $57.03 | $63.54 | 2,346,100 | — | — |
| 2011-03-04 | $58.42 | $65.09 | 1,881,100 | — | — |
| 2011-03-03 | $59.12 | $65.86 | 2,608,400 | — | — |
| 2011-03-02 | $58.48 | $65.15 | 3,248,900 | — | — |
| 2011-03-01 | $57.93 | $64.54 | 5,125,500 | — | — |
| 2011-02-28 | $57.37 | $63.92 | 1,874,800 | — | — |
| 2011-02-25 | $56.81 | $63.29 | 1,785,300 | — | — |
| 2011-02-24 | $56.20 | $62.61 | 2,389,100 | — | — |
| 2011-02-23 | $55.01 | $61.29 | 3,960,200 | — | — |
| 2011-02-22 | $56.58 | $62.84 | 3,001,700 | — | — |
| 2011-02-18 | $59.05 | $65.58 | 1,781,800 | — | — |
| 2011-02-17 | $58.67 | $65.16 | 3,459,000 | — | — |
| 2011-02-16 | $57.46 | $63.82 | 7,024,200 | — | — |
| 2011-02-15 | $53.41 | $59.32 | 3,462,200 | — | — |
| 2011-02-14 | $54.50 | $60.53 | 2,452,300 | — | — |
| 2011-02-11 | $54.89 | $60.96 | 3,208,500 | — | — |
| 2011-02-10 | $53.03 | $58.90 | 1,886,600 | — | — |
| 2011-02-09 | $52.05 | $57.81 | 1,630,300 | — | — |
| 2011-02-08 | $52.47 | $58.28 | 1,164,200 | — | — |
| 2011-02-07 | $51.85 | $57.59 | 1,935,100 | — | — |
| 2011-02-04 | $51.43 | $57.12 | 2,334,100 | — | — |
| 2011-02-03 | $49.79 | $55.30 | 4,745,300 | — | — |
| 2011-02-02 | $49.13 | $54.57 | 2,421,400 | — | — |
| 2011-02-01 | $50.73 | $56.34 | 3,185,500 | — | — |
| 2011-01-31 | $50.41 | $55.99 | 3,518,900 | — | — |
| 2011-01-28 | $48.36 | $53.71 | 2,359,900 | — | — |
| 2011-01-27 | $49.73 | $55.23 | 2,111,100 | — | — |
| 2011-01-26 | $49.59 | $55.08 | 2,130,600 | — | — |
| 2011-01-25 | $49.28 | $54.73 | 3,435,800 | — | — |
| 2011-01-24 | $50.59 | $56.19 | 1,634,600 | — | — |
| 2011-01-21 | $50.68 | $56.29 | 1,916,200 | — | — |
| 2011-01-20 | $51.05 | $56.70 | 2,218,400 | — | — |
| 2011-01-19 | $50.87 | $56.50 | 2,015,100 | — | — |
| 2011-01-18 | $51.28 | $56.95 | 3,655,500 | — | — |
| 2011-01-14 | $51.55 | $57.25 | 2,680,900 | — | — |
| 2011-01-13 | $52.43 | $58.23 | 1,631,000 | — | — |
| 2011-01-12 | $52.69 | $58.52 | 1,948,500 | — | — |
| 2011-01-11 | $52.88 | $58.73 | 2,651,100 | — | — |
| 2011-01-10 | $54.24 | $60.24 | 1,943,500 | — | — |
| 2011-01-07 | $53.57 | $59.50 | 2,615,500 | — | — |
| 2011-01-06 | $53.53 | $59.45 | 6,074,700 | — | — |
| 2011-01-05 | $55.35 | $61.47 | 5,245,500 | — | — |
| 2011-01-04 | $56.22 | $62.44 | 3,417,600 | — | — |
| 2011-01-03 | $58.03 | $64.45 | 2,086,200 | — | — |