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
- 1998-08-05 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 | $42.45 | $59.44 | 1,103,900 | — | — |
| 2011-12-29 | $41.88 | $58.64 | 1,466,100 | — | — |
| 2011-12-28 | $41.08 | $57.52 | 1,154,400 | — | — |
| 2011-12-27 | $42.43 | $59.41 | 775,200 | — | — |
| 2011-12-23 | $42.60 | $59.65 | 732,100 | — | — |
| 2011-12-22 | $42.40 | $59.37 | 1,728,900 | — | — |
| 2011-12-21 | $42.34 | $59.29 | 1,150,800 | — | — |
| 2011-12-20 | $42.58 | $59.62 | 1,147,700 | — | — |
| 2011-12-19 | $40.98 | $57.38 | 1,670,700 | — | — |
| 2011-12-16 | $41.14 | $57.61 | 3,246,400 | — | — |
| 2011-12-15 | $41.24 | $57.75 | 2,841,400 | — | — |
| 2011-12-14 | $42.67 | $59.75 | 2,961,800 | — | — |
| 2011-12-13 | $43.03 | $60.25 | 1,818,800 | — | — |
| 2011-12-12 | $44.49 | $62.30 | 1,042,000 | — | — |
| 2011-12-09 | $45.63 | $63.89 | 911,000 | — | — |
| 2011-12-08 | $45.27 | $63.39 | 1,372,600 | — | — |
| 2011-12-07 | $46.67 | $65.35 | 1,263,300 | — | — |
| 2011-12-06 | $46.83 | $65.57 | 1,847,200 | — | — |
| 2011-12-05 | $46.46 | $65.06 | 1,297,900 | — | — |
| 2011-12-02 | $47.02 | $65.84 | 1,666,100 | — | — |
| 2011-12-01 | $48.42 | $67.80 | 2,150,300 | — | — |
| 2011-11-30 | $47.96 | $67.16 | 2,066,200 | — | — |
| 2011-11-29 | $44.12 | $61.63 | 806,500 | — | — |
| 2011-11-28 | $44.29 | $61.87 | 1,377,700 | — | — |
| 2011-11-25 | $42.98 | $60.04 | 775,700 | — | — |
| 2011-11-23 | $43.30 | $60.48 | 1,260,400 | — | — |
| 2011-11-22 | $44.33 | $61.92 | 2,070,900 | — | — |
| 2011-11-21 | $44.03 | $61.50 | 1,738,200 | — | — |
| 2011-11-18 | $45.14 | $63.05 | 1,164,600 | — | — |
| 2011-11-17 | $45.57 | $63.65 | 2,052,300 | — | — |
| 2011-11-16 | $46.53 | $65.00 | 1,197,600 | — | — |
| 2011-11-15 | $47.39 | $66.20 | 1,441,800 | — | — |
| 2011-11-14 | $47.04 | $65.71 | 2,654,900 | — | — |
| 2011-11-11 | $48.83 | $68.21 | 1,736,500 | — | — |
| 2011-11-10 | $47.24 | $65.99 | 2,354,200 | — | — |
| 2011-11-09 | $46.90 | $65.51 | 1,949,100 | — | — |
| 2011-11-08 | $47.97 | $67.01 | 1,715,400 | — | — |
| 2011-11-07 | $48.50 | $67.75 | 2,709,000 | — | — |
| 2011-11-04 | $47.24 | $65.99 | 1,053,000 | — | — |
| 2011-11-03 | $47.43 | $66.25 | 1,765,800 | — | — |
| 2011-11-02 | $45.37 | $63.38 | 1,989,900 | — | — |
| 2011-11-01 | $45.31 | $63.29 | 1,969,500 | — | — |
| 2011-10-31 | $45.21 | $63.15 | 1,770,200 | — | — |
| 2011-10-28 | $47.30 | $66.07 | 1,856,200 | — | — |
| 2011-10-27 | $45.63 | $63.74 | 1,890,900 | — | — |
| 2011-10-26 | $43.97 | $61.42 | 1,637,600 | — | — |
| 2011-10-25 | $43.63 | $60.95 | 2,326,300 | — | — |
| 2011-10-24 | $42.75 | $59.72 | 1,505,300 | — | — |
| 2011-10-21 | $41.08 | $57.38 | 1,525,900 | — | — |
| 2011-10-20 | $39.67 | $55.41 | 2,835,300 | — | — |
| 2011-10-19 | $40.76 | $56.94 | 1,384,100 | — | — |
| 2011-10-18 | $42.20 | $58.95 | 2,878,700 | — | — |
| 2011-10-17 | $42.42 | $59.25 | 1,330,100 | — | — |
| 2011-10-14 | $42.49 | $59.35 | 988,100 | — | — |
| 2011-10-13 | $41.56 | $58.05 | 1,731,000 | — | — |
| 2011-10-12 | $41.74 | $58.31 | 2,639,700 | — | — |
| 2011-10-11 | $40.88 | $57.10 | 2,153,700 | — | — |
| 2011-10-10 | $41.16 | $57.49 | 2,297,700 | — | — |
| 2011-10-07 | $40.36 | $56.38 | 2,593,700 | — | — |
| 2011-10-06 | $41.47 | $57.93 | 2,409,300 | — | — |
| 2011-10-05 | $41.76 | $58.33 | 2,747,900 | — | — |
| 2011-10-04 | $40.21 | $56.17 | 2,900,000 | — | — |
| 2011-10-03 | $40.70 | $56.85 | 1,759,100 | — | — |
| 2011-09-30 | $41.36 | $57.77 | 2,178,100 | — | — |
| 2011-09-29 | $41.67 | $58.21 | 3,309,900 | — | — |
| 2011-09-28 | $41.03 | $57.31 | 2,272,900 | — | — |
| 2011-09-27 | $43.51 | $60.78 | 1,776,900 | — | — |
| 2011-09-26 | $43.87 | $61.28 | 3,355,500 | — | — |
| 2011-09-23 | $43.24 | $60.40 | 2,613,500 | — | — |
| 2011-09-22 | $44.32 | $61.91 | 2,952,600 | — | — |
| 2011-09-21 | $47.11 | $65.81 | 2,424,800 | — | — |
| 2011-09-20 | $48.01 | $67.06 | 2,307,500 | — | — |
| 2011-09-19 | $46.78 | $65.35 | 2,541,100 | — | — |
| 2011-09-16 | $47.62 | $66.52 | 3,060,500 | — | — |
| 2011-09-15 | $46.22 | $64.56 | 2,217,200 | — | — |
| 2011-09-14 | $45.12 | $63.03 | 1,374,400 | — | — |
| 2011-09-13 | $46.10 | $64.40 | 1,369,400 | — | — |
| 2011-09-12 | $45.48 | $63.53 | 2,062,800 | — | — |
| 2011-09-09 | $47.13 | $65.83 | 2,159,900 | — | — |
| 2011-09-08 | $46.69 | $65.22 | 2,150,200 | — | — |
| 2011-09-07 | $46.26 | $64.62 | 2,212,700 | — | — |
| 2011-09-06 | $46.02 | $64.28 | 3,219,300 | — | — |
| 2011-09-02 | $45.51 | $63.57 | 2,243,800 | — | — |
| 2011-09-01 | $45.57 | $63.65 | 2,398,600 | — | — |
| 2011-08-31 | $44.86 | $62.66 | 1,969,600 | — | — |
| 2011-08-30 | $44.76 | $62.34 | 2,038,900 | — | — |
| 2011-08-29 | $44.37 | $61.80 | 2,007,600 | — | — |
| 2011-08-26 | $44.85 | $62.47 | 1,514,100 | — | — |
| 2011-08-25 | $44.53 | $62.02 | 1,612,900 | — | — |
| 2011-08-24 | $43.52 | $60.61 | 3,677,900 | — | — |
| 2011-08-23 | $44.00 | $61.28 | 2,480,000 | — | — |
| 2011-08-22 | $46.18 | $64.32 | 3,188,300 | — | — |
| 2011-08-19 | $45.84 | $63.85 | 2,152,100 | — | — |
| 2011-08-18 | $44.76 | $62.34 | 1,303,400 | — | — |
| 2011-08-17 | $46.19 | $64.33 | 2,412,500 | — | — |
| 2011-08-16 | $45.44 | $63.29 | 1,127,500 | — | — |
| 2011-08-15 | $45.47 | $63.33 | 1,457,800 | — | — |
| 2011-08-12 | $43.82 | $61.03 | 1,893,300 | — | — |
| 2011-08-11 | $45.80 | $63.79 | 3,345,800 | — | — |
| 2011-08-10 | $44.33 | $61.74 | 5,454,300 | — | — |
| 2011-08-09 | $42.86 | $59.70 | 3,103,300 | — | — |
| 2011-08-08 | $42.01 | $58.51 | 3,897,900 | — | — |
| 2011-08-05 | $41.81 | $58.23 | 2,384,300 | — | — |
| 2011-08-04 | $42.07 | $58.60 | 2,851,900 | — | — |
| 2011-08-03 | $43.83 | $61.05 | 2,814,000 | — | — |
| 2011-08-02 | $43.29 | $60.29 | 2,720,100 | — | — |
| 2011-08-01 | $42.27 | $58.87 | 1,402,600 | — | — |
| 2011-07-29 | $41.94 | $58.41 | 1,749,400 | — | — |
| 2011-07-28 | $42.16 | $58.72 | 1,933,800 | — | — |
| 2011-07-27 | $42.80 | $59.61 | 1,993,900 | — | — |
| 2011-07-26 | $43.62 | $60.75 | 1,989,300 | — | — |
| 2011-07-25 | $43.83 | $61.05 | 2,089,300 | — | — |
| 2011-07-22 | $44.47 | $61.94 | 1,158,700 | — | — |
| 2011-07-21 | $44.35 | $61.77 | 1,360,100 | — | — |
| 2011-07-20 | $44.26 | $61.65 | 1,619,900 | — | — |
| 2011-07-19 | $44.41 | $61.85 | 1,900,400 | — | — |
| 2011-07-18 | $45.24 | $63.01 | 2,619,900 | — | — |
| 2011-07-15 | $43.86 | $61.09 | 1,653,400 | — | — |
| 2011-07-14 | $43.77 | $60.96 | 2,574,900 | — | — |
| 2011-07-13 | $43.78 | $60.98 | 2,742,900 | — | — |
| 2011-07-12 | $42.71 | $59.49 | 2,332,700 | — | — |
| 2011-07-11 | $41.52 | $57.83 | 1,281,600 | — | — |
| 2011-07-08 | $42.36 | $59.00 | 903,700 | — | — |
| 2011-07-07 | $42.79 | $59.60 | 2,122,800 | — | — |
| 2011-07-06 | $42.48 | $59.17 | 1,356,900 | — | — |
| 2011-07-05 | $41.82 | $58.25 | 1,610,600 | — | — |
| 2011-07-01 | $41.18 | $57.36 | 1,280,700 | — | — |
| 2011-06-30 | $42.09 | $58.62 | 919,300 | — | — |
| 2011-06-29 | $41.89 | $58.34 | 1,501,300 | — | — |
| 2011-06-28 | $41.26 | $57.47 | 1,364,500 | — | — |
| 2011-06-27 | $39.91 | $55.59 | 1,817,800 | — | — |
| 2011-06-24 | $40.12 | $55.88 | 1,977,800 | — | — |
| 2011-06-23 | $41.46 | $57.75 | 2,432,100 | — | — |
| 2011-06-22 | $42.67 | $59.43 | 2,046,100 | — | — |
| 2011-06-21 | $42.85 | $59.68 | 981,000 | — | — |
| 2011-06-20 | $42.12 | $58.66 | 1,215,000 | — | — |
| 2011-06-17 | $42.10 | $58.64 | 2,783,100 | — | — |
| 2011-06-16 | $41.97 | $58.46 | 1,589,500 | — | — |
| 2011-06-15 | $42.79 | $59.60 | 1,289,200 | — | — |
| 2011-06-14 | $43.20 | $60.17 | 855,800 | — | — |
| 2011-06-13 | $42.51 | $59.21 | 1,028,000 | — | — |
| 2011-06-10 | $42.93 | $59.79 | 1,249,100 | — | — |
| 2011-06-09 | $43.84 | $61.06 | 1,279,800 | — | — |
| 2011-06-08 | $43.08 | $60.00 | 2,130,000 | — | — |
| 2011-06-07 | $43.87 | $61.10 | 2,606,000 | — | — |
| 2011-06-06 | $43.73 | $60.91 | 2,114,500 | — | — |
| 2011-06-03 | $45.44 | $63.29 | 2,282,700 | — | — |
| 2011-06-02 | $45.00 | $62.68 | 1,318,600 | — | — |
| 2011-06-01 | $45.21 | $62.97 | 2,132,700 | — | — |
| 2011-05-31 | $45.96 | $64.01 | 1,357,600 | — | — |
| 2011-05-27 | $45.50 | $63.37 | 1,284,800 | — | — |
| 2011-05-26 | $44.55 | $62.05 | 1,918,600 | — | — |
| 2011-05-25 | $45.01 | $62.69 | 2,680,100 | — | — |
| 2011-05-24 | $45.22 | $62.98 | 1,355,300 | — | — |
| 2011-05-23 | $44.50 | $61.98 | 2,108,700 | — | — |
| 2011-05-20 | $45.80 | $63.79 | 1,684,400 | — | — |
| 2011-05-19 | $45.61 | $63.53 | 1,772,900 | — | — |
| 2011-05-18 | $45.21 | $62.97 | 1,185,200 | — | — |
| 2011-05-17 | $45.13 | $62.86 | 3,139,700 | — | — |
| 2011-05-16 | $44.34 | $61.76 | 3,902,000 | — | — |
| 2011-05-13 | $43.61 | $60.74 | 2,799,700 | — | — |
| 2011-05-12 | $44.46 | $61.92 | 3,577,600 | — | — |
| 2011-05-11 | $44.84 | $62.45 | 3,885,400 | — | — |
| 2011-05-10 | $45.48 | $63.34 | 1,839,100 | — | — |
| 2011-05-09 | $46.41 | $64.64 | 1,675,000 | — | — |
| 2011-05-06 | $45.65 | $63.58 | 1,612,700 | — | — |
| 2011-05-05 | $45.77 | $63.75 | 3,126,100 | — | — |
| 2011-05-04 | $47.99 | $66.84 | 2,718,700 | — | — |
| 2011-05-03 | $48.18 | $67.11 | 2,204,400 | — | — |
| 2011-05-02 | $50.39 | $70.18 | 1,413,500 | — | — |
| 2011-04-29 | $50.98 | $71.01 | 1,214,800 | — | — |
| 2011-04-28 | $49.37 | $68.76 | 1,388,800 | — | — |
| 2011-04-27 | $49.87 | $69.46 | 2,220,300 | — | — |
| 2011-04-26 | $49.38 | $68.78 | 1,000,000 | — | — |
| 2011-04-25 | $49.63 | $69.12 | 927,000 | — | — |
| 2011-04-21 | $49.98 | $69.61 | 1,015,800 | — | — |
| 2011-04-20 | $49.74 | $69.28 | 981,400 | — | — |
| 2011-04-19 | $49.02 | $68.28 | 1,002,700 | — | — |
| 2011-04-18 | $48.50 | $67.55 | 1,708,400 | — | — |
| 2011-04-15 | $49.30 | $68.67 | 1,060,400 | — | — |
| 2011-04-14 | $49.26 | $68.61 | 1,210,000 | — | — |
| 2011-04-13 | $48.91 | $68.12 | 1,039,500 | — | — |
| 2011-04-12 | $48.93 | $68.15 | 1,706,600 | — | — |
| 2011-04-11 | $49.25 | $68.60 | 1,828,000 | — | — |
| 2011-04-08 | $51.09 | $71.16 | 1,664,700 | — | — |
| 2011-04-07 | $49.48 | $68.92 | 1,682,800 | — | — |
| 2011-04-06 | $50.54 | $70.39 | 2,579,600 | — | — |
| 2011-04-05 | $50.32 | $70.09 | 3,444,400 | — | — |
| 2011-04-04 | $48.66 | $67.77 | 762,200 | — | — |
| 2011-04-01 | $48.85 | $68.04 | 2,001,100 | — | — |
| 2011-03-31 | $47.95 | $66.78 | 1,665,800 | — | — |
| 2011-03-30 | $47.33 | $65.92 | 1,557,200 | — | — |
| 2011-03-29 | $46.02 | $64.10 | 1,362,400 | — | — |
| 2011-03-28 | $46.06 | $64.15 | 1,171,000 | — | — |
| 2011-03-25 | $46.65 | $64.97 | 1,039,200 | — | — |
| 2011-03-24 | $46.51 | $64.78 | 1,523,300 | — | — |
| 2011-03-23 | $46.45 | $64.70 | 1,124,500 | — | — |
| 2011-03-22 | $45.23 | $63.00 | 945,300 | — | — |
| 2011-03-21 | $45.01 | $62.69 | 827,700 | — | — |
| 2011-03-18 | $44.24 | $61.62 | 1,942,100 | — | — |
| 2011-03-17 | $44.04 | $61.34 | 1,648,500 | — | — |
| 2011-03-16 | $43.78 | $60.98 | 2,504,900 | — | — |
| 2011-03-15 | $46.06 | $64.15 | 1,718,500 | — | — |
| 2011-03-14 | $47.04 | $65.52 | 796,500 | — | — |
| 2011-03-11 | $47.04 | $65.52 | 1,120,900 | — | — |
| 2011-03-10 | $45.48 | $63.34 | 1,734,300 | — | — |
| 2011-03-09 | $47.50 | $66.16 | 1,206,500 | — | — |
| 2011-03-08 | $47.62 | $66.17 | 1,097,400 | — | — |
| 2011-03-07 | $47.62 | $66.17 | 2,606,500 | — | — |
| 2011-03-04 | $47.85 | $66.49 | 3,054,300 | — | — |
| 2011-03-03 | $49.30 | $68.51 | 1,476,100 | — | — |
| 2011-03-02 | $49.80 | $69.20 | 1,439,200 | — | — |
| 2011-03-01 | $49.05 | $68.16 | 1,768,800 | — | — |
| 2011-02-28 | $48.84 | $67.87 | 1,654,400 | — | — |
| 2011-02-25 | $48.50 | $67.40 | 1,155,400 | — | — |
| 2011-02-24 | $48.24 | $67.04 | 1,753,400 | — | — |
| 2011-02-23 | $48.58 | $67.51 | 1,723,400 | — | — |
| 2011-02-22 | $47.88 | $66.53 | 2,421,800 | — | — |
| 2011-02-18 | $47.55 | $66.08 | 1,606,800 | — | — |
| 2011-02-17 | $47.30 | $65.73 | 1,600,000 | — | — |
| 2011-02-16 | $46.26 | $64.28 | 1,365,200 | — | — |
| 2011-02-15 | $45.91 | $63.80 | 1,411,300 | — | — |
| 2011-02-14 | $45.07 | $62.63 | 1,044,600 | — | — |
| 2011-02-11 | $44.78 | $62.23 | 1,493,000 | — | — |
| 2011-02-10 | $44.73 | $62.16 | 2,157,800 | — | — |
| 2011-02-09 | $45.47 | $63.19 | 1,452,500 | — | — |
| 2011-02-08 | $46.37 | $64.44 | 3,086,100 | — | — |
| 2011-02-07 | $44.98 | $62.50 | 1,267,700 | — | — |
| 2011-02-04 | $44.73 | $62.16 | 1,302,900 | — | — |
| 2011-02-03 | $45.41 | $63.10 | 1,910,900 | — | — |
| 2011-02-02 | $44.23 | $61.46 | 1,628,300 | — | — |
| 2011-02-01 | $44.58 | $61.95 | 3,283,600 | — | — |
| 2011-01-31 | $43.04 | $59.81 | 2,259,600 | — | — |
| 2011-01-28 | $43.13 | $59.93 | 2,925,400 | — | — |
| 2011-01-27 | $43.72 | $60.75 | 2,264,300 | — | — |
| 2011-01-26 | $44.67 | $62.07 | 2,889,000 | — | — |
| 2011-01-25 | $43.36 | $60.25 | 3,324,000 | — | — |
| 2011-01-24 | $44.36 | $61.64 | 3,540,400 | — | — |
| 2011-01-21 | $44.44 | $61.75 | 3,446,900 | — | — |
| 2011-01-20 | $44.61 | $61.99 | 3,233,800 | — | — |
| 2011-01-19 | $44.70 | $62.12 | 1,662,600 | — | — |
| 2011-01-18 | $45.10 | $62.67 | 3,097,200 | — | — |
| 2011-01-14 | $44.67 | $62.07 | 3,410,600 | — | — |
| 2011-01-13 | $44.37 | $61.66 | 3,813,100 | — | — |
| 2011-01-12 | $45.56 | $63.31 | 1,663,400 | — | — |
| 2011-01-11 | $45.18 | $62.78 | 3,087,500 | — | — |
| 2011-01-10 | $44.82 | $62.28 | 2,719,000 | — | — |
| 2011-01-07 | $44.82 | $62.28 | 3,117,900 | — | — |
| 2011-01-06 | $44.80 | $62.25 | 5,969,000 | — | — |
| 2011-01-05 | $46.88 | $65.15 | 1,456,600 | — | — |
| 2011-01-04 | $46.88 | $65.15 | 2,181,000 | — | — |
| 2011-01-03 | $48.55 | $67.47 | 1,608,900 | — | — |