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
- 1995-03-15 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 | $54.27 | $61.88 | 434,896 | — | — |
| 2011-12-29 | $54.87 | $62.56 | 720,874 | — | — |
| 2011-12-28 | $53.83 | $61.37 | 1,516,669 | — | — |
| 2011-12-27 | $54.00 | $61.57 | 438,977 | — | — |
| 2011-12-23 | $53.83 | $61.37 | 521,444 | — | — |
| 2011-12-22 | $53.45 | $60.94 | 1,134,210 | — | — |
| 2011-12-21 | $52.96 | $60.38 | 1,816,969 | — | — |
| 2011-12-20 | $53.57 | $61.08 | 2,301,376 | — | — |
| 2011-12-19 | $50.71 | $57.82 | 1,053,437 | — | — |
| 2011-12-16 | $51.09 | $58.25 | 1,463,924 | — | — |
| 2011-12-15 | $50.99 | $58.13 | 1,282,358 | — | — |
| 2011-12-14 | $50.73 | $57.83 | 1,748,208 | — | — |
| 2011-12-13 | $50.79 | $57.91 | 1,641,794 | — | — |
| 2011-12-12 | $52.04 | $59.33 | 1,113,959 | — | — |
| 2011-12-09 | $54.03 | $61.59 | 1,886,500 | — | — |
| 2011-12-08 | $53.34 | $60.81 | 4,201,967 | — | — |
| 2011-12-07 | $54.56 | $62.20 | 1,840,300 | — | — |
| 2011-12-06 | $54.05 | $61.62 | 3,796,870 | — | — |
| 2011-12-05 | $53.70 | $61.22 | 4,074,301 | — | — |
| 2011-12-02 | $52.81 | $60.20 | 3,345,265 | — | — |
| 2011-12-01 | $51.08 | $58.23 | 2,859,934 | — | — |
| 2011-11-30 | $51.34 | $58.53 | 3,132,437 | — | — |
| 2011-11-29 | $48.30 | $55.07 | 1,165,549 | — | — |
| 2011-11-28 | $48.70 | $55.52 | 978,285 | — | — |
| 2011-11-25 | $47.03 | $53.61 | 586,509 | — | — |
| 2011-11-23 | $47.69 | $54.37 | 1,388,618 | — | — |
| 2011-11-22 | $48.14 | $54.89 | 1,363,593 | — | — |
| 2011-11-21 | $49.40 | $56.32 | 1,727,495 | — | — |
| 2011-11-18 | $49.44 | $56.37 | 806,575 | — | — |
| 2011-11-17 | $49.82 | $56.80 | 1,586,046 | — | — |
| 2011-11-16 | $51.31 | $58.50 | 1,290,289 | — | — |
| 2011-11-15 | $52.55 | $59.91 | 1,126,510 | — | — |
| 2011-11-14 | $52.17 | $59.48 | 2,001,153 | — | — |
| 2011-11-11 | $53.97 | $61.54 | 1,950,718 | — | — |
| 2011-11-10 | $52.66 | $60.04 | 1,989,757 | — | — |
| 2011-11-09 | $52.08 | $59.37 | 1,934,471 | — | — |
| 2011-11-08 | $55.82 | $63.64 | 2,200,737 | — | — |
| 2011-11-07 | $54.21 | $61.80 | 1,018,171 | — | — |
| 2011-11-04 | $55.01 | $62.72 | 1,154,230 | — | — |
| 2011-11-03 | $54.78 | $62.45 | 1,994,762 | — | — |
| 2011-11-02 | $52.55 | $59.91 | 1,700,930 | — | — |
| 2011-11-01 | $52.79 | $60.19 | 4,198,117 | — | — |
| 2011-10-31 | $54.45 | $62.08 | 3,743,278 | — | — |
| 2011-10-28 | $56.56 | $64.48 | 3,912,755 | — | — |
| 2011-10-27 | $56.47 | $64.38 | 3,892,658 | — | — |
| 2011-10-26 | $53.30 | $60.77 | 1,346,268 | — | — |
| 2011-10-25 | $53.19 | $60.65 | 2,246,321 | — | — |
| 2011-10-24 | $53.62 | $61.14 | 1,451,450 | — | — |
| 2011-10-21 | $52.60 | $59.97 | 2,068,143 | — | — |
| 2011-10-20 | $51.17 | $58.34 | 4,182,563 | — | — |
| 2011-10-19 | $51.29 | $58.47 | 1,519,287 | — | — |
| 2011-10-18 | $52.30 | $59.63 | 2,684,297 | — | — |
| 2011-10-17 | $51.48 | $58.69 | 3,777,389 | — | — |
| 2011-10-14 | $52.36 | $59.70 | 3,329,788 | — | — |
| 2011-10-13 | $52.03 | $59.31 | 2,717,330 | — | — |
| 2011-10-12 | $50.34 | $57.39 | 7,489,097 | — | — |
| 2011-10-11 | $46.97 | $53.55 | 2,645,335 | — | — |
| 2011-10-10 | $48.03 | $54.75 | 2,021,250 | — | — |
| 2011-10-07 | $47.19 | $53.81 | 2,888,116 | — | — |
| 2011-10-06 | $46.21 | $52.68 | 1,409,485 | — | — |
| 2011-10-05 | $45.36 | $51.72 | 3,615,843 | — | — |
| 2011-10-04 | $45.58 | $51.97 | 2,621,619 | — | — |
| 2011-10-03 | $43.51 | $49.60 | 1,793,022 | — | — |
| 2011-09-30 | $44.86 | $51.14 | 2,201,353 | — | — |
| 2011-09-29 | $46.82 | $53.38 | 1,266,419 | — | — |
| 2011-09-28 | $46.71 | $53.26 | 1,864,170 | — | — |
| 2011-09-27 | $48.21 | $54.96 | 1,784,706 | — | — |
| 2011-09-26 | $46.95 | $53.53 | 2,216,214 | — | — |
| 2011-09-23 | $45.69 | $52.09 | 2,547,160 | — | — |
| 2011-09-22 | $45.04 | $51.35 | 2,514,204 | — | — |
| 2011-09-21 | $46.44 | $52.95 | 2,987,138 | — | — |
| 2011-09-20 | $46.29 | $52.77 | 2,093,707 | — | — |
| 2011-09-19 | $46.77 | $53.32 | 3,897,971 | — | — |
| 2011-09-16 | $47.53 | $54.19 | 3,069,374 | — | — |
| 2011-09-15 | $47.25 | $53.87 | 3,869,558 | — | — |
| 2011-09-14 | $47.43 | $54.07 | 3,139,367 | — | — |
| 2011-09-13 | $46.32 | $52.81 | 2,822,512 | — | — |
| 2011-09-12 | $45.42 | $51.78 | 1,960,882 | — | — |
| 2011-09-09 | $44.29 | $50.49 | 2,149,532 | — | — |
| 2011-09-08 | $44.36 | $50.58 | 1,454,376 | — | — |
| 2011-09-07 | $44.99 | $51.29 | 1,116,038 | — | — |
| 2011-09-06 | $43.44 | $49.53 | 1,483,020 | — | — |
| 2011-09-02 | $44.05 | $50.22 | 1,454,145 | — | — |
| 2011-09-01 | $44.96 | $51.26 | 1,091,167 | — | — |
| 2011-08-31 | $45.81 | $52.22 | 1,755,138 | — | — |
| 2011-08-30 | $45.39 | $51.75 | 2,286,977 | — | — |
| 2011-08-29 | $46.49 | $53.01 | 945,406 | — | — |
| 2011-08-26 | $44.79 | $51.07 | 1,754,214 | — | — |
| 2011-08-25 | $42.88 | $48.89 | 2,370,522 | — | — |
| 2011-08-24 | $44.83 | $51.11 | 2,390,234 | — | — |
| 2011-08-23 | $44.97 | $51.27 | 1,431,045 | — | — |
| 2011-08-22 | $42.81 | $48.80 | 793,562 | — | — |
| 2011-08-19 | $42.71 | $48.70 | 1,885,884 | — | — |
| 2011-08-18 | $42.92 | $48.94 | 2,550,240 | — | — |
| 2011-08-17 | $45.43 | $51.79 | 1,997,842 | — | — |
| 2011-08-16 | $45.52 | $51.90 | 2,349,501 | — | — |
| 2011-08-15 | $46.51 | $53.02 | 1,350,734 | — | — |
| 2011-08-12 | $46.05 | $52.50 | 3,047,737 | — | — |
| 2011-08-11 | $45.22 | $51.56 | 2,959,341 | — | — |
| 2011-08-10 | $42.21 | $48.12 | 5,119,422 | — | — |
| 2011-08-09 | $43.57 | $49.68 | 3,505,733 | — | — |
| 2011-08-08 | $40.36 | $46.02 | 3,856,699 | — | — |
| 2011-08-05 | $43.40 | $49.48 | 2,847,999 | — | — |
| 2011-08-04 | $43.13 | $49.17 | 5,532,758 | — | — |
| 2011-08-03 | $45.40 | $51.76 | 2,553,936 | — | — |
| 2011-08-02 | $44.64 | $50.89 | 1,656,578 | — | — |
| 2011-08-01 | $45.66 | $52.06 | 1,988,140 | — | — |
| 2011-07-29 | $46.30 | $52.79 | 1,840,762 | — | — |
| 2011-07-28 | $46.40 | $52.90 | 2,386,307 | — | — |
| 2011-07-27 | $48.38 | $55.15 | 4,158,000 | — | — |
| 2011-07-26 | $49.05 | $55.92 | 1,428,504 | — | — |
| 2011-07-25 | $48.58 | $55.39 | 1,245,475 | — | — |
| 2011-07-22 | $49.05 | $55.92 | 1,994,993 | — | — |
| 2011-07-21 | $48.14 | $54.89 | 2,157,848 | — | — |
| 2011-07-20 | $46.23 | $52.71 | 1,250,711 | — | — |
| 2011-07-19 | $46.10 | $52.56 | 2,557,709 | — | — |
| 2011-07-18 | $44.43 | $50.65 | 3,022,327 | — | — |
| 2011-07-15 | $44.57 | $50.82 | 2,480,940 | — | — |
| 2011-07-14 | $44.08 | $50.25 | 3,640,252 | — | — |
| 2011-07-13 | $45.04 | $51.35 | 8,479,009 | — | — |
| 2011-07-12 | $45.30 | $51.64 | 4,492,180 | — | — |
| 2011-07-11 | $47.96 | $54.68 | 1,836,989 | — | — |
| 2011-07-08 | $48.62 | $55.44 | 1,238,699 | — | — |
| 2011-07-07 | $50.18 | $57.21 | 2,287,208 | — | — |
| 2011-07-06 | $47.97 | $54.70 | 1,633,170 | — | — |
| 2011-07-05 | $49.03 | $55.89 | 1,250,711 | — | — |
| 2011-07-01 | $49.27 | $56.18 | 1,136,443 | — | — |
| 2011-06-30 | $48.00 | $54.72 | 2,131,129 | — | — |
| 2011-06-29 | $47.53 | $54.19 | 2,056,978 | — | — |
| 2011-06-28 | $47.13 | $53.73 | 1,222,298 | — | — |
| 2011-06-27 | $47.13 | $53.73 | 1,446,676 | — | — |
| 2011-06-24 | $45.43 | $51.79 | 1,282,820 | — | — |
| 2011-06-23 | $46.18 | $52.65 | 1,358,126 | — | — |
| 2011-06-22 | $45.84 | $52.27 | 943,173 | — | — |
| 2011-06-21 | $46.22 | $52.70 | 1,307,768 | — | — |
| 2011-06-20 | $45.55 | $51.93 | 924,231 | — | — |
| 2011-06-17 | $45.95 | $52.39 | 1,406,328 | — | — |
| 2011-06-16 | $45.94 | $52.37 | 1,752,212 | — | — |
| 2011-06-15 | $46.95 | $53.53 | 1,355,046 | — | — |
| 2011-06-14 | $48.99 | $55.85 | 1,735,580 | — | — |
| 2011-06-13 | $47.42 | $54.06 | 847,847 | — | — |
| 2011-06-10 | $47.49 | $54.15 | 2,358,972 | — | — |
| 2011-06-09 | $49.21 | $56.10 | 736,505 | — | — |
| 2011-06-08 | $48.92 | $55.78 | 1,545,621 | — | — |
| 2011-06-07 | $50.25 | $57.29 | 1,315,622 | — | — |
| 2011-06-06 | $49.25 | $56.15 | 692,923 | — | — |
| 2011-06-03 | $49.66 | $56.62 | 1,029,182 | — | — |
| 2011-06-02 | $49.86 | $56.84 | 1,106,798 | — | — |
| 2011-06-01 | $49.62 | $56.58 | 1,247,477 | — | — |
| 2011-05-31 | $50.66 | $57.76 | 1,033,725 | — | — |
| 2011-05-27 | $49.44 | $56.37 | 1,133,440 | — | — |
| 2011-05-26 | $49.13 | $56.01 | 1,905,288 | — | — |
| 2011-05-25 | $49.42 | $56.34 | 1,098,482 | — | — |
| 2011-05-24 | $49.25 | $56.15 | 2,919,224 | — | — |
| 2011-05-23 | $49.03 | $55.89 | 3,465,000 | — | — |
| 2011-05-20 | $51.38 | $58.57 | 2,083,466 | — | — |
| 2011-05-19 | $52.18 | $59.49 | 1,765,071 | — | — |
| 2011-05-18 | $52.40 | $59.74 | 1,450,295 | — | — |
| 2011-05-17 | $51.47 | $58.68 | 2,191,266 | — | — |
| 2011-05-16 | $51.78 | $59.03 | 2,099,251 | — | — |
| 2011-05-13 | $51.48 | $58.69 | 1,352,582 | — | — |
| 2011-05-12 | $52.64 | $60.01 | 1,771,000 | — | — |
| 2011-05-11 | $51.34 | $58.53 | 3,003,000 | — | — |
| 2011-05-10 | $54.17 | $61.76 | 1,889,965 | — | — |
| 2011-05-09 | $53.52 | $61.02 | 1,730,344 | — | — |
| 2011-05-06 | $52.38 | $59.71 | 2,380,917 | — | — |
| 2011-05-05 | $53.40 | $60.88 | 2,464,000 | — | — |
| 2011-05-04 | $54.06 | $61.64 | 3,047,968 | — | — |
| 2011-05-03 | $54.00 | $61.57 | 2,002,000 | — | — |
| 2011-05-02 | $53.29 | $60.75 | 1,951,488 | — | — |
| 2011-04-29 | $54.23 | $61.83 | 1,362,669 | — | — |
| 2011-04-28 | $53.78 | $61.31 | 3,311,000 | — | — |
| 2011-04-27 | $54.51 | $62.14 | 1,619,079 | — | — |
| 2011-04-26 | $54.08 | $61.65 | 3,003,000 | — | — |
| 2011-04-25 | $53.23 | $59.89 | 1,834,910 | — | — |
| 2011-04-21 | $52.95 | $59.57 | 2,355,969 | — | — |
| 2011-04-20 | $54.13 | $60.90 | 4,228,378 | — | — |
| 2011-04-19 | $49.73 | $55.95 | 3,357,431 | — | — |
| 2011-04-18 | $50.30 | $56.59 | 3,117,037 | — | — |
| 2011-04-15 | $52.00 | $58.51 | 2,466,002 | — | — |
| 2011-04-14 | $51.64 | $58.10 | 7,584,885 | — | — |
| 2011-04-13 | $51.47 | $57.91 | 9,794,400 | — | — |
| 2011-04-12 | $55.08 | $61.97 | 1,806,574 | — | — |
| 2011-04-11 | $55.71 | $62.68 | 2,411,948 | — | — |
| 2011-04-08 | $55.01 | $61.90 | 1,471,778 | — | — |
| 2011-04-07 | $55.64 | $62.60 | 2,048,354 | — | — |
| 2011-04-06 | $56.96 | $64.09 | 1,387,771 | — | — |
| 2011-04-05 | $57.70 | $64.92 | 902,363 | — | — |
| 2011-04-04 | $57.38 | $64.55 | 1,226,610 | — | — |
| 2011-04-01 | $57.53 | $64.73 | 1,131,823 | — | — |
| 2011-03-31 | $57.79 | $65.02 | 1,714,097 | — | — |
| 2011-03-30 | $57.60 | $64.80 | 1,562,407 | — | — |
| 2011-03-29 | $56.51 | $63.58 | 1,013,397 | — | — |
| 2011-03-28 | $56.35 | $63.40 | 805,035 | — | — |
| 2011-03-25 | $55.91 | $62.90 | 1,181,411 | — | — |
| 2011-03-24 | $55.94 | $62.93 | 2,814,581 | — | — |
| 2011-03-23 | $55.58 | $62.54 | 1,273,734 | — | — |
| 2011-03-22 | $54.25 | $61.03 | 1,444,366 | — | — |
| 2011-03-21 | $54.60 | $61.43 | 1,419,726 | — | — |
| 2011-03-18 | $53.10 | $59.75 | 1,166,242 | — | — |
| 2011-03-17 | $53.27 | $59.94 | 1,758,449 | — | — |
| 2011-03-16 | $50.95 | $57.32 | 1,780,548 | — | — |
| 2011-03-15 | $52.94 | $59.56 | 1,685,299 | — | — |
| 2011-03-14 | $53.96 | $60.71 | 1,616,538 | — | — |
| 2011-03-11 | $53.55 | $60.24 | 2,408,329 | — | — |
| 2011-03-10 | $53.03 | $59.66 | 2,793,252 | — | — |
| 2011-03-09 | $56.19 | $63.23 | 1,682,835 | — | — |
| 2011-03-08 | $56.64 | $63.72 | 1,204,742 | — | — |
| 2011-03-07 | $56.88 | $64.00 | 1,676,829 | — | — |
| 2011-03-04 | $59.12 | $66.51 | 920,920 | — | — |
| 2011-03-03 | $59.51 | $66.95 | 1,309,385 | — | — |
| 2011-03-02 | $57.40 | $64.58 | 1,540,000 | — | — |
| 2011-03-01 | $56.22 | $63.25 | 1,482,250 | — | — |
| 2011-02-28 | $56.62 | $63.71 | 1,405,558 | — | — |
| 2011-02-25 | $56.53 | $63.61 | 1,084,160 | — | — |
| 2011-02-24 | $56.01 | $63.02 | 1,652,420 | — | — |
| 2011-02-23 | $55.71 | $62.68 | 1,723,260 | — | — |
| 2011-02-22 | $56.38 | $63.43 | 3,250,093 | — | — |
| 2011-02-18 | $58.53 | $65.86 | 1,796,333 | — | — |
| 2011-02-17 | $58.21 | $65.49 | 1,376,452 | — | — |
| 2011-02-16 | $57.92 | $65.17 | 1,560,944 | — | — |
| 2011-02-15 | $56.44 | $63.50 | 2,015,860 | — | — |
| 2011-02-14 | $57.57 | $64.77 | 1,548,932 | — | — |
| 2011-02-11 | $56.55 | $63.62 | 1,567,027 | — | — |
| 2011-02-10 | $55.69 | $62.66 | 1,527,526 | — | — |
| 2011-02-09 | $55.90 | $62.89 | 2,965,809 | — | — |
| 2011-02-08 | $56.27 | $63.31 | 1,868,097 | — | — |
| 2011-02-07 | $56.94 | $64.06 | 1,712,865 | — | — |
| 2011-02-04 | $56.40 | $63.46 | 2,167,396 | — | — |
| 2011-02-03 | $55.97 | $62.98 | 2,477,244 | — | — |
| 2011-02-02 | $56.57 | $63.65 | 3,228,071 | — | — |
| 2011-02-01 | $57.08 | $64.22 | 6,181,021 | — | — |
| 2011-01-31 | $54.56 | $61.38 | 3,023,405 | — | — |
| 2011-01-28 | $54.65 | $61.49 | 3,899,588 | — | — |
| 2011-01-27 | $55.69 | $62.66 | 3,183,642 | — | — |
| 2011-01-26 | $54.36 | $61.16 | 3,924,921 | — | — |
| 2011-01-25 | $53.30 | $59.97 | 5,847,149 | — | — |
| 2011-01-24 | $51.56 | $58.01 | 3,191,881 | — | — |
| 2011-01-21 | $50.58 | $56.91 | 2,000,768 | — | — |
| 2011-01-20 | $50.09 | $56.36 | 5,944,169 | — | — |
| 2011-01-19 | $48.30 | $54.34 | 8,495,949 | — | — |
| 2011-01-18 | $52.08 | $58.59 | 2,992,913 | — | — |
| 2011-01-14 | $53.03 | $59.66 | 9,672,201 | — | — |
| 2011-01-13 | $48.43 | $54.49 | 749,441 | — | — |
| 2011-01-12 | $48.68 | $54.76 | 1,259,566 | — | — |
| 2011-01-11 | $47.73 | $53.70 | 1,540,154 | — | — |
| 2011-01-10 | $46.62 | $52.46 | 2,609,299 | — | — |
| 2011-01-07 | $47.16 | $53.06 | 887,194 | — | — |
| 2011-01-06 | $47.17 | $53.07 | 3,064,292 | — | — |
| 2011-01-05 | $47.57 | $53.52 | 3,584,504 | — | — |
| 2011-01-04 | $48.56 | $54.63 | 2,291,289 | — | — |
| 2011-01-03 | $50.21 | $56.49 | 1,992,452 | — | — |