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
- 1999-11-29 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 | $47.80 | $63.83 | 898,700 | — | — |
| 2011-12-29 | $47.94 | $64.02 | 900,900 | — | — |
| 2011-12-28 | $47.36 | $63.24 | 1,008,800 | — | — |
| 2011-12-27 | $48.66 | $64.98 | 869,700 | — | — |
| 2011-12-23 | $48.12 | $64.26 | 838,000 | — | — |
| 2011-12-22 | $48.44 | $64.69 | 1,789,400 | — | — |
| 2011-12-21 | $45.84 | $61.21 | 1,467,300 | — | — |
| 2011-12-20 | $45.71 | $61.04 | 1,780,300 | — | — |
| 2011-12-19 | $42.85 | $57.22 | 982,200 | — | — |
| 2011-12-16 | $44.71 | $59.71 | 1,616,800 | — | — |
| 2011-12-15 | $44.05 | $58.58 | 1,421,600 | — | — |
| 2011-12-14 | $43.71 | $58.13 | 1,937,700 | — | — |
| 2011-12-13 | $44.31 | $58.93 | 1,410,600 | — | — |
| 2011-12-12 | $46.38 | $61.68 | 1,689,700 | — | — |
| 2011-12-09 | $48.88 | $65.01 | 1,270,800 | — | — |
| 2011-12-08 | $47.22 | $62.80 | 1,236,900 | — | — |
| 2011-12-07 | $49.56 | $65.91 | 1,310,700 | — | — |
| 2011-12-06 | $49.89 | $66.35 | 1,401,800 | — | — |
| 2011-12-05 | $49.81 | $66.24 | 2,231,800 | — | — |
| 2011-12-02 | $49.94 | $66.42 | 1,749,000 | — | — |
| 2011-12-01 | $49.91 | $66.38 | 1,352,000 | — | — |
| 2011-11-30 | $50.22 | $66.79 | 2,310,300 | — | — |
| 2011-11-29 | $45.65 | $60.71 | 1,409,200 | — | — |
| 2011-11-28 | $46.04 | $61.23 | 1,556,600 | — | — |
| 2011-11-25 | $43.33 | $57.63 | 967,400 | — | — |
| 2011-11-23 | $42.96 | $57.13 | 2,031,000 | — | — |
| 2011-11-22 | $45.37 | $60.34 | 1,206,100 | — | — |
| 2011-11-21 | $45.94 | $61.10 | 1,656,600 | — | — |
| 2011-11-18 | $47.24 | $62.83 | 1,322,600 | — | — |
| 2011-11-17 | $46.95 | $62.44 | 2,622,100 | — | — |
| 2011-11-16 | $48.36 | $64.32 | 2,287,800 | — | — |
| 2011-11-15 | $50.00 | $66.50 | 2,461,100 | — | — |
| 2011-11-14 | $49.68 | $66.07 | 1,924,000 | — | — |
| 2011-11-11 | $49.99 | $66.48 | 2,266,400 | — | — |
| 2011-11-10 | $47.65 | $63.37 | 1,505,600 | — | — |
| 2011-11-09 | $46.44 | $61.76 | 2,484,800 | — | — |
| 2011-11-08 | $49.85 | $66.30 | 1,191,100 | — | — |
| 2011-11-07 | $49.62 | $65.99 | 2,423,000 | — | — |
| 2011-11-04 | $49.62 | $65.99 | 2,205,400 | — | — |
| 2011-11-03 | $47.79 | $63.56 | 2,367,600 | — | — |
| 2011-11-02 | $46.51 | $61.86 | 2,154,200 | — | — |
| 2011-11-01 | $45.20 | $60.11 | 2,997,700 | — | — |
| 2011-10-31 | $46.40 | $61.71 | 2,547,400 | — | — |
| 2011-10-28 | $50.21 | $66.78 | 3,273,300 | — | — |
| 2011-10-27 | $46.92 | $62.40 | 4,595,000 | — | — |
| 2011-10-26 | $43.66 | $58.07 | 4,198,400 | — | — |
| 2011-10-25 | $40.26 | $53.54 | 2,701,600 | — | — |
| 2011-10-24 | $42.91 | $57.07 | 2,893,200 | — | — |
| 2011-10-21 | $40.56 | $53.94 | 2,340,100 | — | — |
| 2011-10-20 | $38.72 | $51.50 | 2,556,900 | — | — |
| 2011-10-19 | $38.43 | $51.11 | 1,651,200 | — | — |
| 2011-10-18 | $39.92 | $53.09 | 2,308,600 | — | — |
| 2011-10-17 | $38.56 | $51.28 | 1,650,500 | — | — |
| 2011-10-14 | $40.59 | $53.98 | 1,110,700 | — | — |
| 2011-10-13 | $40.04 | $53.25 | 1,656,200 | — | — |
| 2011-10-12 | $39.51 | $52.55 | 2,698,300 | — | — |
| 2011-10-11 | $39.14 | $52.05 | 1,656,500 | — | — |
| 2011-10-10 | $38.99 | $51.85 | 1,884,800 | — | — |
| 2011-10-07 | $37.23 | $49.51 | 2,898,700 | — | — |
| 2011-10-06 | $38.18 | $50.78 | 5,295,600 | — | — |
| 2011-10-05 | $35.40 | $47.08 | 5,026,200 | — | — |
| 2011-10-04 | $32.78 | $43.60 | 7,700,000 | — | — |
| 2011-10-03 | $33.75 | $44.89 | 3,641,100 | — | — |
| 2011-09-30 | $36.99 | $49.19 | 2,273,600 | — | — |
| 2011-09-29 | $38.80 | $51.60 | 4,499,000 | — | — |
| 2011-09-28 | $39.25 | $52.20 | 2,865,000 | — | — |
| 2011-09-27 | $41.62 | $55.35 | 5,040,100 | — | — |
| 2011-09-26 | $38.77 | $51.56 | 2,342,700 | — | — |
| 2011-09-23 | $37.44 | $49.79 | 2,776,400 | — | — |
| 2011-09-22 | $36.87 | $49.04 | 6,628,400 | — | — |
| 2011-09-21 | $42.40 | $56.39 | 2,036,400 | — | — |
| 2011-09-20 | $45.18 | $60.09 | 1,461,800 | — | — |
| 2011-09-19 | $46.71 | $62.12 | 1,296,300 | — | — |
| 2011-09-16 | $47.42 | $63.07 | 1,539,400 | — | — |
| 2011-09-15 | $47.98 | $63.57 | 1,703,300 | — | — |
| 2011-09-14 | $46.27 | $61.31 | 2,653,400 | — | — |
| 2011-09-13 | $45.12 | $59.78 | 2,680,200 | — | — |
| 2011-09-12 | $43.99 | $58.28 | 2,374,600 | — | — |
| 2011-09-09 | $44.75 | $59.29 | 2,256,100 | — | — |
| 2011-09-08 | $46.06 | $61.03 | 1,724,100 | — | — |
| 2011-09-07 | $47.50 | $62.94 | 2,465,600 | — | — |
| 2011-09-06 | $44.10 | $58.43 | 3,749,000 | — | — |
| 2011-09-02 | $46.50 | $61.61 | 2,280,400 | — | — |
| 2011-09-01 | $49.07 | $65.02 | 2,685,900 | — | — |
| 2011-08-31 | $50.12 | $66.41 | 2,057,700 | — | — |
| 2011-08-30 | $49.16 | $65.13 | 1,336,500 | — | — |
| 2011-08-29 | $48.74 | $64.58 | 1,430,700 | — | — |
| 2011-08-26 | $46.26 | $61.29 | 1,596,300 | — | — |
| 2011-08-25 | $44.26 | $58.64 | 1,486,900 | — | — |
| 2011-08-24 | $46.03 | $60.99 | 1,290,300 | — | — |
| 2011-08-23 | $45.13 | $59.80 | 1,872,700 | — | — |
| 2011-08-22 | $42.42 | $56.20 | 1,587,100 | — | — |
| 2011-08-19 | $42.80 | $56.71 | 1,836,200 | — | — |
| 2011-08-18 | $43.69 | $57.89 | 2,278,500 | — | — |
| 2011-08-17 | $47.04 | $62.33 | 2,189,900 | — | — |
| 2011-08-16 | $48.09 | $63.72 | 2,602,200 | — | — |
| 2011-08-15 | $49.28 | $65.29 | 2,427,200 | — | — |
| 2011-08-12 | $48.42 | $64.15 | 2,700,700 | — | — |
| 2011-08-11 | $47.52 | $62.96 | 3,414,700 | — | — |
| 2011-08-10 | $43.94 | $58.22 | 3,734,400 | — | — |
| 2011-08-09 | $46.42 | $61.50 | 3,388,200 | — | — |
| 2011-08-08 | $42.56 | $56.39 | 4,394,100 | — | — |
| 2011-08-05 | $48.50 | $64.26 | 3,579,700 | — | — |
| 2011-08-04 | $49.31 | $65.33 | 3,828,900 | — | — |
| 2011-08-03 | $53.45 | $70.82 | 3,405,600 | — | — |
| 2011-08-02 | $53.20 | $70.49 | 3,116,300 | — | — |
| 2011-08-01 | $56.01 | $74.21 | 2,972,900 | — | — |
| 2011-07-29 | $58.19 | $77.10 | 2,626,000 | — | — |
| 2011-07-28 | $59.01 | $78.19 | 2,526,000 | — | — |
| 2011-07-27 | $60.73 | $80.46 | 3,391,900 | — | — |
| 2011-07-26 | $63.92 | $84.69 | 2,205,900 | — | — |
| 2011-07-25 | $65.39 | $86.64 | 1,278,100 | — | — |
| 2011-07-22 | $65.60 | $86.92 | 3,137,700 | — | — |
| 2011-07-21 | $66.22 | $87.74 | 4,161,900 | — | — |
| 2011-07-20 | $64.25 | $85.13 | 3,265,100 | — | — |
| 2011-07-19 | $64.82 | $85.88 | 3,139,800 | — | — |
| 2011-07-18 | $64.47 | $85.42 | 4,186,400 | — | — |
| 2011-07-15 | $66.30 | $87.84 | 5,447,700 | — | — |
| 2011-07-14 | $60.30 | $79.89 | 2,288,000 | — | — |
| 2011-07-13 | $62.36 | $82.62 | 2,255,100 | — | — |
| 2011-07-12 | $60.06 | $79.58 | 1,583,600 | — | — |
| 2011-07-11 | $60.77 | $80.52 | 2,041,800 | — | — |
| 2011-07-08 | $61.61 | $81.63 | 3,622,400 | — | — |
| 2011-07-07 | $62.23 | $82.45 | 3,875,200 | — | — |
| 2011-07-06 | $60.41 | $80.04 | 4,060,500 | — | — |
| 2011-07-05 | $62.72 | $83.10 | 3,552,300 | — | — |
| 2011-07-01 | $62.93 | $83.38 | 3,850,900 | — | — |
| 2011-06-30 | $63.47 | $84.09 | 2,474,800 | — | — |
| 2011-06-29 | $64.29 | $85.18 | 3,488,200 | — | — |
| 2011-06-28 | $61.63 | $81.66 | 2,921,200 | — | — |
| 2011-06-27 | $59.11 | $78.32 | 1,394,000 | — | — |
| 2011-06-24 | $60.01 | $79.51 | 1,881,000 | — | — |
| 2011-06-23 | $60.76 | $80.50 | 2,468,000 | — | — |
| 2011-06-22 | $59.91 | $79.38 | 2,620,700 | — | — |
| 2011-06-21 | $61.47 | $81.45 | 2,397,000 | — | — |
| 2011-06-20 | $60.00 | $79.50 | 1,813,500 | — | — |
| 2011-06-17 | $58.62 | $77.67 | 2,219,000 | — | — |
| 2011-06-16 | $58.43 | $77.42 | 3,546,700 | — | — |
| 2011-06-15 | $60.45 | $80.09 | 3,096,000 | — | — |
| 2011-06-14 | $61.85 | $81.95 | 1,699,500 | — | — |
| 2011-06-13 | $60.17 | $79.72 | 1,912,600 | — | — |
| 2011-06-10 | $61.75 | $81.82 | 1,281,600 | — | — |
| 2011-06-09 | $61.81 | $81.90 | 2,394,300 | — | — |
| 2011-06-08 | $59.53 | $78.87 | 2,546,900 | — | — |
| 2011-06-07 | $61.41 | $81.37 | 1,400,400 | — | — |
| 2011-06-06 | $62.26 | $82.49 | 1,452,100 | — | — |
| 2011-06-03 | $63.15 | $83.67 | 1,804,100 | — | — |
| 2011-06-02 | $65.54 | $86.84 | 958,900 | — | — |
| 2011-06-01 | $65.00 | $86.12 | 1,837,100 | — | — |
| 2011-05-31 | $67.00 | $88.77 | 1,784,200 | — | — |
| 2011-05-27 | $66.43 | $88.02 | 966,300 | — | — |
| 2011-05-26 | $66.73 | $88.41 | 1,904,600 | — | — |
| 2011-05-25 | $65.93 | $87.35 | 1,655,100 | — | — |
| 2011-05-24 | $64.96 | $86.07 | 2,007,000 | — | — |
| 2011-05-23 | $63.94 | $84.48 | 2,228,700 | — | — |
| 2011-05-20 | $63.78 | $84.27 | 2,803,200 | — | — |
| 2011-05-19 | $65.34 | $86.33 | 2,396,100 | — | — |
| 2011-05-18 | $66.88 | $88.36 | 2,741,600 | — | — |
| 2011-05-17 | $66.76 | $88.21 | 2,019,700 | — | — |
| 2011-05-16 | $68.13 | $90.02 | 2,041,900 | — | — |
| 2011-05-13 | $68.81 | $90.91 | 1,828,500 | — | — |
| 2011-05-12 | $70.45 | $93.08 | 2,816,700 | — | — |
| 2011-05-11 | $68.51 | $90.52 | 1,873,000 | — | — |
| 2011-05-10 | $72.16 | $95.34 | 1,814,700 | — | — |
| 2011-05-09 | $70.55 | $93.21 | 2,124,100 | — | — |
| 2011-05-06 | $70.00 | $92.49 | 2,250,500 | — | — |
| 2011-05-05 | $69.26 | $91.51 | 1,641,600 | — | — |
| 2011-05-04 | $69.96 | $92.43 | 1,635,500 | — | — |
| 2011-05-03 | $70.26 | $92.83 | 1,605,000 | — | — |
| 2011-05-02 | $70.27 | $92.84 | 1,325,800 | — | — |
| 2011-04-29 | $72.00 | $95.13 | 1,264,100 | — | — |
| 2011-04-28 | $71.47 | $94.43 | 1,681,900 | — | — |
| 2011-04-27 | $72.74 | $96.11 | 2,656,300 | — | — |
| 2011-04-26 | $71.09 | $93.93 | 1,700,000 | — | — |
| 2011-04-25 | $69.86 | $92.30 | 1,392,000 | — | — |
| 2011-04-21 | $69.40 | $91.69 | 935,800 | — | — |
| 2011-04-20 | $69.06 | $91.24 | 1,389,000 | — | — |
| 2011-04-19 | $68.28 | $90.21 | 1,260,700 | — | — |
| 2011-04-18 | $65.70 | $86.80 | 1,145,600 | — | — |
| 2011-04-15 | $67.41 | $89.06 | 2,237,600 | — | — |
| 2011-04-14 | $63.99 | $84.55 | 1,397,800 | — | — |
| 2011-04-13 | $64.18 | $84.80 | 1,793,000 | — | — |
| 2011-04-12 | $64.17 | $84.78 | 2,003,900 | — | — |
| 2011-04-11 | $63.31 | $83.65 | 1,083,800 | — | — |
| 2011-04-08 | $63.60 | $84.03 | 1,288,000 | — | — |
| 2011-04-07 | $65.32 | $86.30 | 1,522,200 | — | — |
| 2011-04-06 | $66.62 | $88.02 | 1,641,600 | — | — |
| 2011-04-05 | $67.90 | $89.71 | 1,333,700 | — | — |
| 2011-04-04 | $67.44 | $89.10 | 680,300 | — | — |
| 2011-04-01 | $67.32 | $88.94 | 901,400 | — | — |
| 2011-03-31 | $67.72 | $89.47 | 1,003,400 | — | — |
| 2011-03-30 | $67.76 | $89.53 | 1,454,400 | — | — |
| 2011-03-29 | $65.96 | $87.15 | 924,200 | — | — |
| 2011-03-28 | $64.74 | $85.54 | 627,200 | — | — |
| 2011-03-25 | $65.07 | $85.97 | 1,144,400 | — | — |
| 2011-03-24 | $65.25 | $86.21 | 807,600 | — | — |
| 2011-03-23 | $64.55 | $85.29 | 794,100 | — | — |
| 2011-03-22 | $64.37 | $85.05 | 1,548,100 | — | — |
| 2011-03-21 | $63.94 | $84.48 | 2,216,100 | — | — |
| 2011-03-18 | $60.88 | $80.44 | 2,145,700 | — | — |
| 2011-03-17 | $60.99 | $80.58 | 1,372,400 | — | — |
| 2011-03-16 | $60.64 | $80.12 | 2,495,100 | — | — |
| 2011-03-15 | $63.32 | $83.66 | 1,337,600 | — | — |
| 2011-03-14 | $63.95 | $84.49 | 1,423,600 | — | — |
| 2011-03-11 | $64.17 | $84.78 | 1,907,400 | — | — |
| 2011-03-10 | $61.06 | $80.67 | 1,361,100 | — | — |
| 2011-03-09 | $62.19 | $82.17 | 1,330,700 | — | — |
| 2011-03-08 | $63.97 | $84.28 | 975,300 | — | — |
| 2011-03-07 | $63.62 | $83.82 | 1,183,200 | — | — |
| 2011-03-04 | $65.43 | $86.20 | 615,400 | — | — |
| 2011-03-03 | $66.32 | $87.38 | 1,254,900 | — | — |
| 2011-03-02 | $63.37 | $83.49 | 1,663,600 | — | — |
| 2011-03-01 | $64.26 | $84.66 | 1,237,200 | — | — |
| 2011-02-28 | $67.08 | $88.38 | 1,393,900 | — | — |
| 2011-02-25 | $66.36 | $87.43 | 1,416,200 | — | — |
| 2011-02-24 | $64.97 | $85.60 | 1,603,800 | — | — |
| 2011-02-23 | $63.52 | $83.69 | 2,377,000 | — | — |
| 2011-02-22 | $65.26 | $85.98 | 1,604,700 | — | — |
| 2011-02-18 | $68.52 | $90.28 | 1,112,400 | — | — |
| 2011-02-17 | $69.16 | $91.12 | 766,800 | — | — |
| 2011-02-16 | $68.51 | $90.26 | 1,404,000 | — | — |
| 2011-02-15 | $68.58 | $90.35 | 1,158,800 | — | — |
| 2011-02-14 | $69.35 | $91.37 | 1,121,300 | — | — |
| 2011-02-11 | $67.47 | $88.89 | 690,100 | — | — |
| 2011-02-10 | $66.53 | $87.65 | 1,246,800 | — | — |
| 2011-02-09 | $65.66 | $86.51 | 1,645,800 | — | — |
| 2011-02-08 | $67.42 | $88.83 | 1,314,600 | — | — |
| 2011-02-07 | $67.25 | $88.60 | 1,255,200 | — | — |
| 2011-02-04 | $66.89 | $88.13 | 1,162,600 | — | — |
| 2011-02-03 | $66.66 | $87.83 | 931,500 | — | — |
| 2011-02-02 | $66.07 | $87.05 | 1,133,600 | — | — |
| 2011-02-01 | $66.41 | $87.50 | 1,681,500 | — | — |
| 2011-01-31 | $65.19 | $85.89 | 1,752,400 | — | — |
| 2011-01-28 | $63.67 | $83.89 | 2,069,600 | — | — |
| 2011-01-27 | $64.89 | $85.49 | 2,733,400 | — | — |
| 2011-01-26 | $65.29 | $86.02 | 6,790,000 | — | — |
| 2011-01-25 | $58.40 | $76.94 | 2,171,300 | — | — |
| 2011-01-24 | $58.87 | $77.56 | 1,218,300 | — | — |
| 2011-01-21 | $58.29 | $76.80 | 1,345,000 | — | — |
| 2011-01-20 | $59.10 | $77.86 | 1,963,700 | — | — |
| 2011-01-19 | $59.24 | $78.05 | 2,150,300 | — | — |
| 2011-01-18 | $60.97 | $80.33 | 2,319,900 | — | — |
| 2011-01-14 | $57.84 | $76.20 | 1,082,600 | — | — |
| 2011-01-13 | $58.26 | $76.76 | 1,112,100 | — | — |
| 2011-01-12 | $58.64 | $77.26 | 1,192,500 | — | — |
| 2011-01-11 | $58.63 | $77.25 | 2,057,800 | — | — |
| 2011-01-10 | $55.30 | $72.86 | 1,132,600 | — | — |
| 2011-01-07 | $55.16 | $72.67 | 1,688,100 | — | — |
| 2011-01-06 | $55.80 | $73.52 | 865,600 | — | — |
| 2011-01-05 | $56.46 | $74.39 | 1,669,300 | — | — |
| 2011-01-04 | $56.29 | $74.16 | 1,550,500 | — | — |
| 2011-01-03 | $57.55 | $75.82 | 1,575,000 | — | — |