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
- 1972-06-01 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 | $47.17 | $116.84 | 3,333,000 | — | — |
| 2011-12-29 | $47.52 | $117.71 | 2,898,500 | — | — |
| 2011-12-28 | $46.97 | $116.35 | 3,829,800 | — | — |
| 2011-12-27 | $47.66 | $118.06 | 2,660,800 | — | — |
| 2011-12-23 | $47.95 | $118.78 | 3,125,600 | — | — |
| 2011-12-22 | $47.63 | $117.98 | 5,872,000 | — | — |
| 2011-12-21 | $47.49 | $117.64 | 6,236,400 | — | — |
| 2011-12-20 | $47.92 | $118.70 | 7,589,100 | — | — |
| 2011-12-19 | $46.04 | $114.05 | 5,271,000 | — | — |
| 2011-12-16 | $46.88 | $116.13 | 11,976,000 | — | — |
| 2011-12-15 | $46.42 | $114.99 | 7,172,700 | — | — |
| 2011-12-14 | $47.08 | $116.62 | 6,965,700 | — | — |
| 2011-12-13 | $47.39 | $117.39 | 7,377,000 | — | — |
| 2011-12-12 | $47.89 | $118.63 | 5,167,900 | — | — |
| 2011-12-09 | $48.80 | $120.88 | 7,020,100 | — | — |
| 2011-12-08 | $47.81 | $118.43 | 6,940,400 | — | — |
| 2011-12-07 | $49.16 | $121.77 | 6,523,000 | — | — |
| 2011-12-06 | $48.56 | $120.29 | 5,531,600 | — | — |
| 2011-12-05 | $48.78 | $120.83 | 6,106,600 | — | — |
| 2011-12-02 | $48.23 | $119.47 | 7,006,700 | — | — |
| 2011-12-01 | $47.79 | $118.38 | 6,534,000 | — | — |
| 2011-11-30 | $48.04 | $119.00 | 12,252,500 | — | — |
| 2011-11-29 | $45.55 | $112.83 | 6,688,600 | — | — |
| 2011-11-28 | $46.01 | $113.97 | 9,046,300 | — | — |
| 2011-11-25 | $45.00 | $111.47 | 2,748,000 | — | — |
| 2011-11-23 | $45.10 | $111.72 | 7,220,000 | — | — |
| 2011-11-22 | $46.00 | $113.95 | 5,975,000 | — | — |
| 2011-11-21 | $46.06 | $114.09 | 8,207,400 | — | — |
| 2011-11-18 | $46.88 | $116.13 | 5,316,200 | — | — |
| 2011-11-17 | $46.70 | $115.68 | 9,222,800 | — | — |
| 2011-11-16 | $48.12 | $119.20 | 7,570,000 | — | — |
| 2011-11-15 | $49.95 | $123.73 | 5,465,800 | — | — |
| 2011-11-14 | $49.45 | $122.49 | 4,319,800 | — | — |
| 2011-11-11 | $50.37 | $124.77 | 5,314,300 | — | — |
| 2011-11-10 | $49.09 | $121.60 | 6,265,800 | — | — |
| 2011-11-09 | $49.21 | $121.90 | 8,037,800 | — | — |
| 2011-11-08 | $51.34 | $127.17 | 6,586,400 | — | — |
| 2011-11-07 | $51.25 | $126.95 | 4,458,000 | — | — |
| 2011-11-04 | $51.18 | $126.78 | 5,287,800 | — | — |
| 2011-11-03 | $51.68 | $128.02 | 7,777,000 | — | — |
| 2011-11-02 | $50.32 | $124.65 | 7,349,200 | — | — |
| 2011-11-01 | $48.99 | $121.35 | 9,820,100 | — | — |
| 2011-10-31 | $50.62 | $125.39 | 8,020,300 | — | — |
| 2011-10-28 | $52.10 | $129.06 | 7,379,700 | — | — |
| 2011-10-27 | $52.06 | $128.96 | 12,093,600 | — | — |
| 2011-10-26 | $50.45 | $124.97 | 10,908,300 | — | — |
| 2011-10-25 | $49.42 | $122.42 | 12,728,700 | — | — |
| 2011-10-24 | $49.92 | $123.66 | 11,165,700 | — | — |
| 2011-10-21 | $48.46 | $120.04 | 14,151,400 | — | — |
| 2011-10-20 | $46.19 | $114.42 | 12,221,800 | — | — |
| 2011-10-19 | $46.13 | $114.27 | 9,097,500 | — | — |
| 2011-10-18 | $46.68 | $115.63 | 9,095,700 | — | — |
| 2011-10-17 | $45.12 | $111.77 | 7,611,400 | — | — |
| 2011-10-14 | $46.10 | $114.19 | 9,612,300 | — | — |
| 2011-10-13 | $46.33 | $114.76 | 7,283,900 | — | — |
| 2011-10-12 | $47.03 | $116.50 | 10,596,200 | — | — |
| 2011-10-11 | $45.76 | $113.35 | 6,348,600 | — | — |
| 2011-10-10 | $45.45 | $112.58 | 7,589,300 | — | — |
| 2011-10-07 | $43.43 | $107.58 | 11,193,200 | — | — |
| 2011-10-06 | $44.43 | $110.06 | 10,198,000 | — | — |
| 2011-10-05 | $43.41 | $107.53 | 12,080,700 | — | — |
| 2011-10-04 | $43.43 | $107.13 | 17,890,900 | — | — |
| 2011-10-03 | $43.48 | $107.26 | 9,185,500 | — | — |
| 2011-09-30 | $44.90 | $110.76 | 7,858,200 | — | — |
| 2011-09-29 | $46.72 | $115.25 | 8,372,300 | — | — |
| 2011-09-28 | $46.47 | $114.63 | 8,672,700 | — | — |
| 2011-09-27 | $47.08 | $116.14 | 9,141,400 | — | — |
| 2011-09-26 | $47.56 | $117.32 | 8,518,700 | — | — |
| 2011-09-23 | $46.45 | $114.58 | 9,061,500 | — | — |
| 2011-09-22 | $46.63 | $115.03 | 12,460,600 | — | — |
| 2011-09-21 | $48.23 | $118.98 | 8,661,200 | — | — |
| 2011-09-20 | $49.27 | $121.54 | 6,045,100 | — | — |
| 2011-09-19 | $48.68 | $120.09 | 8,114,600 | — | — |
| 2011-09-16 | $50.12 | $123.64 | 9,312,300 | — | — |
| 2011-09-15 | $49.36 | $121.76 | 7,059,000 | — | — |
| 2011-09-14 | $48.99 | $120.85 | 7,407,100 | — | — |
| 2011-09-13 | $47.90 | $118.16 | 6,061,300 | — | — |
| 2011-09-12 | $47.46 | $117.08 | 9,713,400 | — | — |
| 2011-09-09 | $47.28 | $116.63 | 11,081,200 | — | — |
| 2011-09-08 | $49.53 | $122.18 | 7,798,200 | — | — |
| 2011-09-07 | $49.98 | $123.29 | 7,805,700 | — | — |
| 2011-09-06 | $48.06 | $118.56 | 8,360,900 | — | — |
| 2011-09-02 | $48.51 | $119.67 | 8,755,600 | — | — |
| 2011-09-01 | $49.50 | $122.11 | 10,278,400 | — | — |
| 2011-08-31 | $49.71 | $122.63 | 7,974,800 | — | — |
| 2011-08-30 | $48.66 | $120.04 | 7,456,200 | — | — |
| 2011-08-29 | $48.55 | $119.76 | 9,207,700 | — | — |
| 2011-08-26 | $48.48 | $119.59 | 7,169,500 | — | — |
| 2011-08-25 | $48.09 | $118.63 | 10,955,300 | — | — |
| 2011-08-24 | $48.08 | $118.60 | 8,589,000 | — | — |
| 2011-08-23 | $46.42 | $114.51 | 9,316,100 | — | — |
| 2011-08-22 | $44.60 | $110.02 | 7,936,200 | — | — |
| 2011-08-19 | $44.47 | $109.70 | 12,829,400 | — | — |
| 2011-08-18 | $44.28 | $109.23 | 14,953,200 | — | — |
| 2011-08-17 | $45.86 | $113.13 | 7,766,100 | — | — |
| 2011-08-16 | $44.89 | $110.74 | 8,114,700 | — | — |
| 2011-08-15 | $45.82 | $113.03 | 7,285,400 | — | — |
| 2011-08-12 | $44.89 | $110.74 | 9,956,900 | — | — |
| 2011-08-11 | $45.07 | $111.18 | 13,960,700 | — | — |
| 2011-08-10 | $42.80 | $105.58 | 16,766,100 | — | — |
| 2011-08-09 | $46.10 | $113.72 | 21,212,600 | — | — |
| 2011-08-08 | $43.04 | $106.17 | 21,466,400 | — | — |
| 2011-08-05 | $47.21 | $116.46 | 18,172,400 | — | — |
| 2011-08-04 | $46.84 | $115.55 | 13,242,700 | — | — |
| 2011-08-03 | $48.86 | $120.53 | 6,956,200 | — | — |
| 2011-08-02 | $48.52 | $119.69 | 7,069,900 | — | — |
| 2011-08-01 | $50.02 | $123.39 | 4,934,600 | — | — |
| 2011-07-29 | $50.04 | $123.44 | 6,893,900 | — | — |
| 2011-07-28 | $50.55 | $124.70 | 4,037,600 | — | — |
| 2011-07-27 | $50.48 | $124.53 | 5,804,400 | — | — |
| 2011-07-26 | $51.57 | $127.21 | 3,911,500 | — | — |
| 2011-07-25 | $51.81 | $127.81 | 3,730,400 | — | — |
| 2011-07-22 | $52.24 | $128.87 | 6,064,800 | — | — |
| 2011-07-21 | $52.58 | $129.71 | 10,794,600 | — | — |
| 2011-07-20 | $52.09 | $128.50 | 7,104,500 | — | — |
| 2011-07-19 | $51.81 | $127.81 | 8,132,900 | — | — |
| 2011-07-18 | $51.33 | $126.62 | 5,099,300 | — | — |
| 2011-07-15 | $51.81 | $127.81 | 6,399,900 | — | — |
| 2011-07-14 | $51.38 | $126.75 | 6,636,900 | — | — |
| 2011-07-13 | $51.95 | $128.15 | 6,654,800 | — | — |
| 2011-07-12 | $52.40 | $129.26 | 6,905,700 | — | — |
| 2011-07-11 | $52.27 | $128.94 | 5,342,400 | — | — |
| 2011-07-08 | $53.07 | $130.91 | 5,228,100 | — | — |
| 2011-07-07 | $53.59 | $132.20 | 5,951,700 | — | — |
| 2011-07-06 | $52.76 | $130.15 | 5,926,100 | — | — |
| 2011-07-05 | $52.33 | $129.09 | 5,406,900 | — | — |
| 2011-07-01 | $52.34 | $129.11 | 6,348,500 | — | — |
| 2011-06-30 | $51.70 | $127.53 | 7,579,000 | — | — |
| 2011-06-29 | $50.92 | $125.61 | 9,854,600 | — | — |
| 2011-06-28 | $49.82 | $122.45 | 5,472,200 | — | — |
| 2011-06-27 | $49.54 | $121.77 | 5,625,900 | — | — |
| 2011-06-24 | $48.34 | $118.82 | 10,193,300 | — | — |
| 2011-06-23 | $49.21 | $120.95 | 7,319,700 | — | — |
| 2011-06-22 | $49.85 | $122.53 | 7,043,900 | — | — |
| 2011-06-21 | $49.55 | $121.79 | 5,373,400 | — | — |
| 2011-06-20 | $48.88 | $120.14 | 4,944,700 | — | — |
| 2011-06-17 | $48.50 | $119.21 | 8,339,200 | — | — |
| 2011-06-16 | $48.41 | $118.99 | 9,019,300 | — | — |
| 2011-06-15 | $47.28 | $116.21 | 8,333,200 | — | — |
| 2011-06-14 | $48.15 | $118.35 | 6,280,200 | — | — |
| 2011-06-13 | $48.24 | $118.57 | 5,723,900 | — | — |
| 2011-06-10 | $47.74 | $117.34 | 6,807,700 | — | — |
| 2011-06-09 | $48.33 | $118.79 | 6,992,500 | — | — |
| 2011-06-08 | $48.10 | $118.23 | 7,859,800 | — | — |
| 2011-06-07 | $48.89 | $120.17 | 5,502,700 | — | — |
| 2011-06-06 | $48.78 | $119.90 | 6,652,100 | — | — |
| 2011-06-03 | $49.28 | $121.13 | 5,472,300 | — | — |
| 2011-06-02 | $50.09 | $123.12 | 6,676,700 | — | — |
| 2011-06-01 | $49.91 | $122.67 | 8,085,100 | — | — |
| 2011-05-31 | $51.60 | $126.83 | 4,978,400 | — | — |
| 2011-05-27 | $51.13 | $125.67 | 3,169,500 | — | — |
| 2011-05-26 | $50.68 | $124.57 | 6,090,200 | — | — |
| 2011-05-25 | $50.41 | $123.90 | 5,734,400 | — | — |
| 2011-05-24 | $50.56 | $124.27 | 8,052,600 | — | — |
| 2011-05-23 | $51.12 | $125.65 | 6,473,500 | — | — |
| 2011-05-20 | $51.19 | $125.82 | 7,397,800 | — | — |
| 2011-05-19 | $51.82 | $127.37 | 6,946,400 | — | — |
| 2011-05-18 | $51.06 | $125.50 | 7,235,600 | — | — |
| 2011-05-17 | $50.76 | $124.76 | 7,688,800 | — | — |
| 2011-05-16 | $50.07 | $123.07 | 7,249,400 | — | — |
| 2011-05-13 | $49.49 | $121.64 | 8,195,300 | — | — |
| 2011-05-12 | $49.54 | $121.77 | 7,900,000 | — | — |
| 2011-05-11 | $49.83 | $122.48 | 6,508,900 | — | — |
| 2011-05-10 | $50.17 | $123.31 | 6,517,900 | — | — |
| 2011-05-09 | $50.19 | $123.36 | 6,289,300 | — | — |
| 2011-05-06 | $50.20 | $123.39 | 8,663,300 | — | — |
| 2011-05-05 | $49.52 | $121.72 | 9,298,000 | — | — |
| 2011-05-04 | $49.70 | $122.16 | 8,252,200 | — | — |
| 2011-05-03 | $49.90 | $122.65 | 8,800,500 | — | — |
| 2011-05-02 | $49.65 | $122.04 | 8,949,500 | — | — |
| 2011-04-29 | $49.08 | $120.63 | 8,551,400 | — | — |
| 2011-04-28 | $48.52 | $119.26 | 8,521,700 | — | — |
| 2011-04-27 | $47.62 | $117.05 | 4,900,700 | — | — |
| 2011-04-26 | $47.10 | $115.77 | 5,500,000 | — | — |
| 2011-04-25 | $47.05 | $115.64 | 5,015,100 | — | — |
| 2011-04-21 | $47.11 | $115.79 | 11,841,400 | — | — |
| 2011-04-20 | $47.00 | $115.52 | 8,308,100 | — | — |
| 2011-04-19 | $46.64 | $114.64 | 7,585,000 | — | — |
| 2011-04-18 | $46.06 | $113.21 | 7,026,000 | — | — |
| 2011-04-15 | $46.25 | $113.68 | 6,837,700 | — | — |
| 2011-04-14 | $45.88 | $112.77 | 4,964,600 | — | — |
| 2011-04-13 | $46.10 | $113.31 | 5,534,600 | — | — |
| 2011-04-12 | $46.02 | $113.11 | 5,950,300 | — | — |
| 2011-04-11 | $46.38 | $114.00 | 5,779,400 | — | — |
| 2011-04-08 | $46.28 | $113.75 | 5,335,100 | — | — |
| 2011-04-07 | $46.16 | $113.46 | 7,490,500 | — | — |
| 2011-04-06 | $46.28 | $113.75 | 8,119,100 | — | — |
| 2011-04-05 | $45.42 | $111.20 | 4,883,700 | — | — |
| 2011-04-04 | $45.42 | $111.20 | 4,362,700 | — | — |
| 2011-04-01 | $45.36 | $111.05 | 5,877,600 | — | — |
| 2011-03-31 | $45.20 | $110.66 | 5,997,300 | — | — |
| 2011-03-30 | $45.91 | $112.40 | 5,542,200 | — | — |
| 2011-03-29 | $45.65 | $111.76 | 5,005,800 | — | — |
| 2011-03-28 | $45.72 | $111.93 | 5,352,700 | — | — |
| 2011-03-25 | $45.59 | $111.61 | 6,156,800 | — | — |
| 2011-03-24 | $45.59 | $111.61 | 6,425,000 | — | — |
| 2011-03-23 | $45.02 | $110.22 | 6,120,200 | — | — |
| 2011-03-22 | $44.75 | $109.56 | 6,739,600 | — | — |
| 2011-03-21 | $44.32 | $108.50 | 5,322,100 | — | — |
| 2011-03-18 | $44.17 | $108.14 | 9,834,900 | — | — |
| 2011-03-17 | $43.42 | $106.30 | 7,698,800 | — | — |
| 2011-03-16 | $42.36 | $103.70 | 10,406,000 | — | — |
| 2011-03-15 | $43.64 | $106.84 | 7,581,000 | — | — |
| 2011-03-14 | $43.91 | $107.50 | 6,206,600 | — | — |
| 2011-03-11 | $44.28 | $108.41 | 6,420,000 | — | — |
| 2011-03-10 | $44.02 | $107.77 | 6,888,200 | — | — |
| 2011-03-09 | $45.05 | $110.29 | 5,807,500 | — | — |
| 2011-03-08 | $45.24 | $110.76 | 10,814,000 | — | — |
| 2011-03-07 | $43.71 | $107.01 | 7,628,900 | — | — |
| 2011-03-04 | $43.72 | $107.03 | 6,368,800 | — | — |
| 2011-03-03 | $44.30 | $108.45 | 7,576,300 | — | — |
| 2011-03-02 | $43.02 | $105.32 | 7,159,400 | — | — |
| 2011-03-01 | $43.15 | $105.64 | 8,848,900 | — | — |
| 2011-02-28 | $43.57 | $106.67 | 9,023,700 | — | — |
| 2011-02-25 | $43.53 | $106.57 | 9,931,000 | — | — |
| 2011-02-24 | $43.56 | $106.64 | 10,576,300 | — | — |
| 2011-02-23 | $43.44 | $106.35 | 9,903,200 | — | — |
| 2011-02-22 | $44.29 | $108.43 | 9,228,600 | — | — |
| 2011-02-18 | $45.53 | $111.47 | 12,469,400 | — | — |
| 2011-02-17 | $45.78 | $112.08 | 10,739,300 | — | — |
| 2011-02-16 | $46.86 | $114.72 | 7,012,900 | — | — |
| 2011-02-15 | $46.19 | $113.08 | 5,536,200 | — | — |
| 2011-02-14 | $46.52 | $113.89 | 5,271,300 | — | — |
| 2011-02-11 | $46.75 | $114.45 | 6,606,800 | — | — |
| 2011-02-10 | $46.57 | $114.01 | 9,216,500 | — | — |
| 2011-02-09 | $45.72 | $111.93 | 8,703,600 | — | — |
| 2011-02-08 | $45.88 | $112.32 | 9,824,500 | — | — |
| 2011-02-07 | $44.82 | $109.73 | 9,379,400 | — | — |
| 2011-02-04 | $43.82 | $107.28 | 6,105,600 | — | — |
| 2011-02-03 | $43.53 | $106.57 | 5,189,000 | — | — |
| 2011-02-02 | $43.72 | $107.03 | 6,849,000 | — | — |
| 2011-02-01 | $43.60 | $106.74 | 11,408,800 | — | — |
| 2011-01-31 | $43.38 | $106.20 | 9,931,600 | — | — |
| 2011-01-28 | $43.86 | $107.38 | 9,940,200 | — | — |
| 2011-01-27 | $44.54 | $109.04 | 8,068,400 | — | — |
| 2011-01-26 | $44.46 | $108.85 | 8,081,800 | — | — |
| 2011-01-25 | $44.80 | $109.68 | 16,089,200 | — | — |
| 2011-01-24 | $45.79 | $112.10 | 9,244,200 | — | — |
| 2011-01-21 | $46.00 | $112.62 | 8,736,100 | — | — |
| 2011-01-20 | $45.27 | $110.83 | 7,581,200 | — | — |
| 2011-01-19 | $45.24 | $110.76 | 14,420,900 | — | — |
| 2011-01-18 | $46.37 | $113.52 | 8,069,500 | — | — |
| 2011-01-14 | $46.25 | $113.23 | 10,660,800 | — | — |
| 2011-01-13 | $45.06 | $110.31 | 6,362,700 | — | — |
| 2011-01-12 | $45.00 | $110.17 | 8,155,000 | — | — |
| 2011-01-11 | $45.04 | $110.27 | 5,924,200 | — | — |
| 2011-01-10 | $44.46 | $108.85 | 5,468,000 | — | — |
| 2011-01-07 | $44.36 | $108.60 | 6,387,800 | — | — |
| 2011-01-06 | $44.73 | $109.51 | 6,347,100 | — | — |
| 2011-01-05 | $45.04 | $110.27 | 10,655,300 | — | — |
| 2011-01-04 | $43.95 | $107.16 | 14,066,300 | — | — |
| 2011-01-03 | $43.40 | $105.82 | 7,633,300 | — | — |