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
- 1993-05-12 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 | $46.29 | $82.81 | 1,069,100 | — | — |
| 2011-12-29 | $45.87 | $82.06 | 580,100 | — | — |
| 2011-12-28 | $45.65 | $81.67 | 964,400 | — | — |
| 2011-12-27 | $46.34 | $82.90 | 729,500 | — | — |
| 2011-12-23 | $46.29 | $82.81 | 855,500 | — | — |
| 2011-12-22 | $45.86 | $82.04 | 989,600 | — | — |
| 2011-12-21 | $45.43 | $81.28 | 1,329,400 | — | — |
| 2011-12-20 | $45.51 | $81.42 | 2,836,400 | — | — |
| 2011-12-19 | $45.43 | $81.28 | 1,015,000 | — | — |
| 2011-12-16 | $45.25 | $80.95 | 1,679,700 | — | — |
| 2011-12-15 | $45.50 | $81.40 | 1,848,100 | — | — |
| 2011-12-14 | $45.15 | $80.77 | 1,550,400 | — | — |
| 2011-12-13 | $45.58 | $81.54 | 2,008,400 | — | — |
| 2011-12-12 | $45.57 | $81.53 | 1,347,900 | — | — |
| 2011-12-09 | $46.19 | $82.64 | 908,200 | — | — |
| 2011-12-08 | $45.60 | $81.58 | 1,582,300 | — | — |
| 2011-12-07 | $45.69 | $81.74 | 4,912,900 | — | — |
| 2011-12-06 | $45.84 | $82.01 | 737,900 | — | — |
| 2011-12-05 | $45.44 | $81.29 | 820,700 | — | — |
| 2011-12-02 | $45.20 | $80.86 | 1,636,000 | — | — |
| 2011-12-01 | $45.50 | $81.40 | 1,204,000 | — | — |
| 2011-11-30 | $45.98 | $82.26 | 2,699,500 | — | — |
| 2011-11-29 | $44.54 | $79.68 | 1,842,600 | — | — |
| 2011-11-28 | $43.77 | $78.31 | 887,200 | — | — |
| 2011-11-25 | $42.53 | $76.09 | 851,800 | — | — |
| 2011-11-23 | $42.85 | $76.66 | 1,484,700 | — | — |
| 2011-11-22 | $43.74 | $78.25 | 1,857,600 | — | — |
| 2011-11-21 | $44.20 | $79.08 | 1,579,200 | — | — |
| 2011-11-18 | $45.03 | $80.56 | 940,400 | — | — |
| 2011-11-17 | $45.05 | $80.60 | 1,090,300 | — | — |
| 2011-11-16 | $45.23 | $80.92 | 1,217,100 | — | — |
| 2011-11-15 | $46.09 | $82.46 | 965,600 | — | — |
| 2011-11-14 | $45.94 | $82.19 | 986,900 | — | — |
| 2011-11-11 | $46.56 | $83.30 | 1,047,400 | — | — |
| 2011-11-10 | $45.46 | $81.33 | 891,400 | — | — |
| 2011-11-09 | $44.99 | $80.49 | 1,916,400 | — | — |
| 2011-11-08 | $46.69 | $83.53 | 2,972,400 | — | — |
| 2011-11-07 | $47.34 | $84.69 | 2,125,000 | — | — |
| 2011-11-04 | $47.77 | $85.46 | 1,491,600 | — | — |
| 2011-11-03 | $47.88 | $85.66 | 1,169,100 | — | — |
| 2011-11-02 | $47.25 | $84.53 | 1,762,000 | — | — |
| 2011-11-01 | $47.05 | $84.17 | 1,632,000 | — | — |
| 2011-10-31 | $47.91 | $85.71 | 1,602,000 | — | — |
| 2011-10-28 | $49.27 | $88.15 | 1,494,900 | — | — |
| 2011-10-27 | $49.89 | $89.25 | 1,819,800 | — | — |
| 2011-10-26 | $48.81 | $87.32 | 1,253,000 | — | — |
| 2011-10-25 | $47.83 | $85.57 | 1,254,500 | — | — |
| 2011-10-24 | $48.60 | $86.95 | 1,129,800 | — | — |
| 2011-10-21 | $48.56 | $86.88 | 1,366,600 | — | — |
| 2011-10-20 | $47.05 | $84.17 | 1,007,300 | — | — |
| 2011-10-19 | $46.80 | $83.73 | 1,079,400 | — | — |
| 2011-10-18 | $47.07 | $84.21 | 994,800 | — | — |
| 2011-10-17 | $46.69 | $83.53 | 1,358,500 | — | — |
| 2011-10-14 | $47.62 | $85.19 | 873,100 | — | — |
| 2011-10-13 | $46.93 | $83.96 | 1,859,200 | — | — |
| 2011-10-12 | $47.28 | $84.59 | 1,365,500 | — | — |
| 2011-10-11 | $46.83 | $83.78 | 1,043,400 | — | — |
| 2011-10-10 | $47.22 | $84.48 | 1,344,700 | — | — |
| 2011-10-07 | $45.76 | $81.87 | 1,507,100 | — | — |
| 2011-10-06 | $45.91 | $82.13 | 1,750,800 | — | — |
| 2011-10-05 | $44.75 | $80.06 | 2,127,600 | — | — |
| 2011-10-04 | $43.99 | $78.70 | 2,100,000 | — | — |
| 2011-10-03 | $43.86 | $78.47 | 2,104,200 | — | — |
| 2011-09-30 | $44.36 | $79.36 | 2,326,400 | — | — |
| 2011-09-29 | $45.11 | $80.70 | 1,524,100 | — | — |
| 2011-09-28 | $44.22 | $79.11 | 1,317,000 | — | — |
| 2011-09-27 | $44.80 | $80.15 | 1,812,300 | — | — |
| 2011-09-26 | $43.56 | $77.93 | 1,366,200 | — | — |
| 2011-09-23 | $42.91 | $76.77 | 1,229,900 | — | — |
| 2011-09-22 | $42.64 | $76.28 | 1,784,600 | — | — |
| 2011-09-21 | $43.86 | $78.47 | 1,267,500 | — | — |
| 2011-09-20 | $44.82 | $80.18 | 1,005,600 | — | — |
| 2011-09-19 | $44.25 | $79.16 | 1,182,700 | — | — |
| 2011-09-16 | $44.91 | $80.35 | 1,277,300 | — | — |
| 2011-09-15 | $44.52 | $79.65 | 1,301,400 | — | — |
| 2011-09-14 | $44.18 | $79.04 | 1,439,000 | — | — |
| 2011-09-13 | $43.79 | $78.34 | 1,464,400 | — | — |
| 2011-09-12 | $43.84 | $78.43 | 1,856,300 | — | — |
| 2011-09-09 | $44.32 | $79.29 | 1,420,000 | — | — |
| 2011-09-08 | $45.32 | $81.08 | 1,134,400 | — | — |
| 2011-09-07 | $45.84 | $82.01 | 1,032,900 | — | — |
| 2011-09-06 | $44.64 | $79.86 | 1,631,500 | — | — |
| 2011-09-02 | $45.08 | $80.65 | 1,953,900 | — | — |
| 2011-09-01 | $46.69 | $83.53 | 1,572,500 | — | — |
| 2011-08-31 | $47.42 | $84.84 | 1,940,700 | — | — |
| 2011-08-30 | $46.78 | $83.69 | 1,852,500 | — | — |
| 2011-08-29 | $46.90 | $83.91 | 1,473,400 | — | — |
| 2011-08-26 | $45.96 | $82.22 | 1,472,100 | — | — |
| 2011-08-25 | $45.79 | $81.92 | 1,676,900 | — | — |
| 2011-08-24 | $47.13 | $84.32 | 1,878,900 | — | — |
| 2011-08-23 | $47.02 | $84.12 | 2,928,300 | — | — |
| 2011-08-22 | $46.24 | $82.72 | 2,145,700 | — | — |
| 2011-08-19 | $44.95 | $80.42 | 2,216,600 | — | — |
| 2011-08-18 | $45.22 | $80.90 | 3,038,300 | — | — |
| 2011-08-17 | $46.97 | $84.03 | 1,675,800 | — | — |
| 2011-08-16 | $46.39 | $82.99 | 2,235,200 | — | — |
| 2011-08-15 | $46.00 | $82.30 | 3,569,000 | — | — |
| 2011-08-12 | $45.07 | $80.63 | 2,386,300 | — | — |
| 2011-08-11 | $44.05 | $78.81 | 4,658,200 | — | — |
| 2011-08-10 | $40.95 | $73.26 | 4,151,400 | — | — |
| 2011-08-09 | $42.72 | $76.43 | 3,403,000 | — | — |
| 2011-08-08 | $41.55 | $74.33 | 3,108,500 | — | — |
| 2011-08-05 | $44.19 | $79.06 | 3,464,600 | — | — |
| 2011-08-04 | $44.12 | $78.93 | 4,039,800 | — | — |
| 2011-08-03 | $47.00 | $82.56 | 1,972,100 | — | — |
| 2011-08-02 | $47.16 | $82.84 | 2,046,100 | — | — |
| 2011-08-01 | $48.26 | $84.78 | 1,507,100 | — | — |
| 2011-07-29 | $48.51 | $85.22 | 1,868,300 | — | — |
| 2011-07-28 | $49.22 | $86.46 | 2,289,200 | — | — |
| 2011-07-27 | $48.81 | $85.74 | 1,472,600 | — | — |
| 2011-07-26 | $49.89 | $87.64 | 1,190,500 | — | — |
| 2011-07-25 | $49.62 | $87.17 | 1,395,600 | — | — |
| 2011-07-22 | $49.67 | $87.25 | 1,922,700 | — | — |
| 2011-07-21 | $50.48 | $88.68 | 4,319,700 | — | — |
| 2011-07-20 | $49.45 | $86.87 | 2,275,100 | — | — |
| 2011-07-19 | $48.73 | $85.60 | 2,262,700 | — | — |
| 2011-07-18 | $48.73 | $85.60 | 1,856,500 | — | — |
| 2011-07-15 | $49.80 | $87.48 | 1,776,800 | — | — |
| 2011-07-14 | $49.61 | $87.15 | 980,600 | — | — |
| 2011-07-13 | $49.65 | $87.22 | 1,470,500 | — | — |
| 2011-07-12 | $49.34 | $86.67 | 1,169,800 | — | — |
| 2011-07-11 | $49.65 | $87.22 | 1,286,700 | — | — |
| 2011-07-08 | $50.38 | $88.50 | 839,900 | — | — |
| 2011-07-07 | $50.56 | $88.82 | 878,100 | — | — |
| 2011-07-06 | $50.36 | $88.47 | 1,566,300 | — | — |
| 2011-07-05 | $51.08 | $89.73 | 1,883,800 | — | — |
| 2011-07-01 | $50.45 | $88.62 | 844,000 | — | — |
| 2011-06-30 | $50.07 | $87.96 | 2,390,100 | — | — |
| 2011-06-29 | $49.50 | $86.96 | 2,018,800 | — | — |
| 2011-06-28 | $48.93 | $85.95 | 1,266,500 | — | — |
| 2011-06-27 | $48.56 | $85.30 | 1,011,200 | — | — |
| 2011-06-24 | $49.00 | $86.08 | 1,224,100 | — | — |
| 2011-06-23 | $48.89 | $85.88 | 1,945,000 | — | — |
| 2011-06-22 | $49.19 | $86.41 | 1,270,000 | — | — |
| 2011-06-21 | $49.17 | $86.38 | 1,800,900 | — | — |
| 2011-06-20 | $49.27 | $86.55 | 945,600 | — | — |
| 2011-06-17 | $49.27 | $86.55 | 1,066,800 | — | — |
| 2011-06-16 | $48.93 | $85.95 | 1,539,500 | — | — |
| 2011-06-15 | $49.97 | $87.78 | 1,201,900 | — | — |
| 2011-06-14 | $51.37 | $90.24 | 930,300 | — | — |
| 2011-06-13 | $50.51 | $88.73 | 898,900 | — | — |
| 2011-06-10 | $50.28 | $88.33 | 1,546,200 | — | — |
| 2011-06-09 | $51.94 | $91.24 | 797,800 | — | — |
| 2011-06-08 | $51.66 | $90.75 | 1,497,800 | — | — |
| 2011-06-07 | $52.12 | $91.56 | 1,145,300 | — | — |
| 2011-06-06 | $51.43 | $90.35 | 1,019,600 | — | — |
| 2011-06-03 | $51.24 | $90.01 | 807,700 | — | — |
| 2011-06-02 | $51.24 | $90.01 | 1,073,400 | — | — |
| 2011-06-01 | $51.63 | $90.70 | 1,032,900 | — | — |
| 2011-05-31 | $52.40 | $92.05 | 1,260,900 | — | — |
| 2011-05-27 | $51.92 | $91.21 | 915,700 | — | — |
| 2011-05-26 | $51.67 | $90.77 | 845,100 | — | — |
| 2011-05-25 | $51.39 | $90.28 | 1,002,100 | — | — |
| 2011-05-24 | $50.75 | $89.15 | 929,400 | — | — |
| 2011-05-23 | $50.50 | $88.71 | 1,169,000 | — | — |
| 2011-05-20 | $51.56 | $90.57 | 728,500 | — | — |
| 2011-05-19 | $51.99 | $91.33 | 985,500 | — | — |
| 2011-05-18 | $51.69 | $90.80 | 994,400 | — | — |
| 2011-05-17 | $51.49 | $90.45 | 1,299,600 | — | — |
| 2011-05-16 | $51.59 | $90.63 | 894,100 | — | — |
| 2011-05-13 | $51.80 | $91.00 | 929,800 | — | — |
| 2011-05-12 | $52.12 | $91.56 | 2,253,700 | — | — |
| 2011-05-11 | $51.89 | $91.15 | 2,171,200 | — | — |
| 2011-05-10 | $51.38 | $90.26 | 979,100 | — | — |
| 2011-05-09 | $50.90 | $89.41 | 981,600 | — | — |
| 2011-05-06 | $50.55 | $88.80 | 1,189,200 | — | — |
| 2011-05-05 | $50.45 | $88.62 | 1,158,600 | — | — |
| 2011-05-04 | $50.87 | $89.36 | 1,484,200 | — | — |
| 2011-05-03 | $50.39 | $88.52 | 1,117,700 | — | — |
| 2011-05-02 | $50.32 | $88.40 | 1,527,800 | — | — |
| 2011-04-29 | $49.83 | $87.54 | 2,029,500 | — | — |
| 2011-04-28 | $49.90 | $87.66 | 2,744,900 | — | — |
| 2011-04-27 | $51.62 | $90.68 | 2,465,800 | — | — |
| 2011-04-26 | $50.63 | $88.94 | 1,300,000 | — | — |
| 2011-04-25 | $49.88 | $87.62 | 711,100 | — | — |
| 2011-04-21 | $49.93 | $87.71 | 1,513,400 | — | — |
| 2011-04-20 | $49.75 | $87.39 | 1,473,200 | — | — |
| 2011-04-19 | $48.82 | $85.76 | 678,300 | — | — |
| 2011-04-18 | $48.41 | $85.04 | 924,900 | — | — |
| 2011-04-15 | $49.34 | $86.67 | 841,100 | — | — |
| 2011-04-14 | $49.00 | $86.08 | 1,184,800 | — | — |
| 2011-04-13 | $49.05 | $86.16 | 2,124,800 | — | — |
| 2011-04-12 | $48.67 | $85.50 | 1,938,100 | — | — |
| 2011-04-11 | $48.67 | $85.50 | 1,208,300 | — | — |
| 2011-04-08 | $48.26 | $84.78 | 915,100 | — | — |
| 2011-04-07 | $47.95 | $84.23 | 1,393,400 | — | — |
| 2011-04-06 | $47.88 | $84.11 | 1,164,600 | — | — |
| 2011-04-05 | $47.46 | $83.37 | 893,500 | — | — |
| 2011-04-04 | $46.90 | $82.39 | 743,300 | — | — |
| 2011-04-01 | $46.60 | $81.86 | 925,300 | — | — |
| 2011-03-31 | $46.12 | $81.02 | 1,122,900 | — | — |
| 2011-03-30 | $46.58 | $81.83 | 1,182,600 | — | — |
| 2011-03-29 | $45.93 | $80.68 | 1,816,000 | — | — |
| 2011-03-28 | $45.84 | $80.53 | 1,914,400 | — | — |
| 2011-03-25 | $46.14 | $81.05 | 776,400 | — | — |
| 2011-03-24 | $46.17 | $81.11 | 780,800 | — | — |
| 2011-03-23 | $46.22 | $81.19 | 1,629,600 | — | — |
| 2011-03-22 | $46.72 | $82.07 | 901,400 | — | — |
| 2011-03-21 | $46.71 | $82.05 | 850,400 | — | — |
| 2011-03-18 | $45.99 | $80.79 | 2,013,900 | — | — |
| 2011-03-17 | $45.99 | $80.79 | 2,214,900 | — | — |
| 2011-03-16 | $45.40 | $79.75 | 4,461,800 | — | — |
| 2011-03-15 | $46.33 | $81.39 | 2,369,300 | — | — |
| 2011-03-14 | $47.31 | $83.11 | 1,789,000 | — | — |
| 2011-03-11 | $47.71 | $83.81 | 1,010,300 | — | — |
| 2011-03-10 | $47.87 | $84.09 | 1,182,100 | — | — |
| 2011-03-09 | $48.25 | $84.76 | 1,297,800 | — | — |
| 2011-03-08 | $47.97 | $84.27 | 929,400 | — | — |
| 2011-03-07 | $48.29 | $84.83 | 881,100 | — | — |
| 2011-03-04 | $48.82 | $85.76 | 752,700 | — | — |
| 2011-03-03 | $48.50 | $85.20 | 735,800 | — | — |
| 2011-03-02 | $48.51 | $85.22 | 993,000 | — | — |
| 2011-03-01 | $48.43 | $85.08 | 1,375,600 | — | — |
| 2011-02-28 | $49.17 | $86.38 | 1,057,200 | — | — |
| 2011-02-25 | $48.09 | $84.48 | 973,500 | — | — |
| 2011-02-24 | $47.91 | $84.16 | 1,478,200 | — | — |
| 2011-02-23 | $48.23 | $84.72 | 1,024,600 | — | — |
| 2011-02-22 | $48.38 | $84.99 | 1,094,900 | — | — |
| 2011-02-18 | $49.38 | $86.74 | 737,900 | — | — |
| 2011-02-17 | $49.22 | $86.46 | 742,200 | — | — |
| 2011-02-16 | $49.17 | $86.38 | 1,234,600 | — | — |
| 2011-02-15 | $48.84 | $85.80 | 779,400 | — | — |
| 2011-02-14 | $48.37 | $84.97 | 653,200 | — | — |
| 2011-02-11 | $48.47 | $85.15 | 856,200 | — | — |
| 2011-02-10 | $48.84 | $85.80 | 1,291,900 | — | — |
| 2011-02-09 | $48.80 | $85.73 | 1,591,400 | — | — |
| 2011-02-08 | $48.55 | $85.29 | 4,133,000 | — | — |
| 2011-02-07 | $48.00 | $84.32 | 1,111,600 | — | — |
| 2011-02-04 | $47.56 | $83.55 | 1,165,100 | — | — |
| 2011-02-03 | $47.94 | $84.21 | 2,185,100 | — | — |
| 2011-02-02 | $47.71 | $83.81 | 1,057,200 | — | — |
| 2011-02-01 | $49.24 | $83.25 | 1,207,000 | — | — |
| 2011-01-31 | $48.90 | $82.67 | 2,039,500 | — | — |
| 2011-01-28 | $48.26 | $81.59 | 2,090,400 | — | — |
| 2011-01-27 | $48.48 | $81.96 | 2,622,900 | — | — |
| 2011-01-26 | $48.59 | $82.15 | 1,307,100 | — | — |
| 2011-01-25 | $48.15 | $81.41 | 1,150,500 | — | — |
| 2011-01-24 | $48.79 | $82.49 | 1,347,300 | — | — |
| 2011-01-21 | $48.10 | $81.32 | 2,228,800 | — | — |
| 2011-01-20 | $46.89 | $79.28 | 1,296,400 | — | — |
| 2011-01-19 | $47.76 | $80.75 | 969,800 | — | — |
| 2011-01-18 | $48.10 | $81.32 | 1,519,600 | — | — |
| 2011-01-14 | $47.52 | $80.34 | 828,000 | — | — |
| 2011-01-13 | $47.60 | $80.48 | 1,104,700 | — | — |
| 2011-01-12 | $47.60 | $80.48 | 938,000 | — | — |
| 2011-01-11 | $47.13 | $79.68 | 1,018,400 | — | — |
| 2011-01-10 | $46.38 | $78.41 | 1,070,200 | — | — |
| 2011-01-07 | $46.95 | $79.38 | 1,459,300 | — | — |
| 2011-01-06 | $47.24 | $79.87 | 1,488,400 | — | — |
| 2011-01-05 | $47.28 | $79.94 | 2,108,800 | — | — |
| 2011-01-04 | $46.82 | $79.16 | 961,200 | — | — |
| 2011-01-03 | $46.36 | $78.38 | 714,400 | — | — |