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
- 1985-02-13 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 | $45.25 | $55.34 | 4,394,400 | — | — |
| 2011-12-29 | $45.18 | $55.25 | 4,910,700 | — | — |
| 2011-12-28 | $44.24 | $54.10 | 6,032,900 | — | — |
| 2011-12-27 | $45.50 | $55.64 | 2,519,500 | — | — |
| 2011-12-23 | $46.02 | $56.28 | 2,941,500 | — | — |
| 2011-12-22 | $45.89 | $56.12 | 8,771,500 | — | — |
| 2011-12-21 | $46.28 | $56.60 | 6,149,400 | — | — |
| 2011-12-20 | $46.09 | $56.37 | 7,736,600 | — | — |
| 2011-12-19 | $44.60 | $54.54 | 7,744,300 | — | — |
| 2011-12-16 | $44.93 | $54.95 | 10,801,600 | — | — |
| 2011-12-15 | $44.19 | $54.04 | 8,795,800 | — | — |
| 2011-12-14 | $44.67 | $54.63 | 14,061,300 | — | — |
| 2011-12-13 | $46.65 | $57.05 | 8,433,200 | — | — |
| 2011-12-12 | $47.88 | $58.55 | 7,740,600 | — | — |
| 2011-12-09 | $49.81 | $60.91 | 5,410,300 | — | — |
| 2011-12-08 | $49.59 | $60.65 | 5,546,900 | — | — |
| 2011-12-07 | $51.18 | $62.59 | 4,820,800 | — | — |
| 2011-12-06 | $51.20 | $62.61 | 6,114,400 | — | — |
| 2011-12-05 | $50.27 | $61.48 | 8,264,700 | — | — |
| 2011-12-02 | $51.02 | $62.39 | 7,713,100 | — | — |
| 2011-12-01 | $52.81 | $64.58 | 5,495,200 | — | — |
| 2011-11-30 | $52.88 | $64.67 | 8,190,300 | — | — |
| 2011-11-29 | $49.93 | $61.06 | 4,821,200 | — | — |
| 2011-11-28 | $49.54 | $60.58 | 6,277,200 | — | — |
| 2011-11-25 | $47.59 | $58.02 | 2,423,800 | — | — |
| 2011-11-23 | $47.96 | $58.47 | 6,195,900 | — | — |
| 2011-11-22 | $49.06 | $59.81 | 5,565,400 | — | — |
| 2011-11-21 | $48.09 | $58.63 | 7,551,200 | — | — |
| 2011-11-18 | $48.84 | $59.54 | 6,442,400 | — | — |
| 2011-11-17 | $49.28 | $60.08 | 7,369,900 | — | — |
| 2011-11-16 | $51.46 | $62.73 | 4,443,300 | — | — |
| 2011-11-15 | $52.30 | $63.76 | 4,378,500 | — | — |
| 2011-11-14 | $52.23 | $63.67 | 4,718,100 | — | — |
| 2011-11-11 | $53.17 | $64.82 | 5,217,100 | — | — |
| 2011-11-10 | $51.10 | $62.29 | 6,570,600 | — | — |
| 2011-11-09 | $51.15 | $62.36 | 13,107,100 | — | — |
| 2011-11-08 | $52.06 | $63.47 | 7,551,600 | — | — |
| 2011-11-07 | $52.81 | $64.38 | 4,933,700 | — | — |
| 2011-11-04 | $51.42 | $62.69 | 4,575,800 | — | — |
| 2011-11-03 | $52.03 | $63.43 | 7,138,300 | — | — |
| 2011-11-02 | $50.52 | $61.59 | 8,795,000 | — | — |
| 2011-11-01 | $49.32 | $60.13 | 8,431,500 | — | — |
| 2011-10-31 | $49.50 | $60.34 | 6,421,600 | — | — |
| 2011-10-28 | $50.85 | $61.99 | 9,014,000 | — | — |
| 2011-10-27 | $48.96 | $59.69 | 14,538,800 | — | — |
| 2011-10-26 | $47.85 | $58.33 | 9,360,500 | — | — |
| 2011-10-25 | $47.20 | $57.54 | 8,685,300 | — | — |
| 2011-10-24 | $46.28 | $56.42 | 6,885,800 | — | — |
| 2011-10-21 | $44.59 | $54.36 | 7,426,500 | — | — |
| 2011-10-20 | $44.33 | $54.04 | 11,497,100 | — | — |
| 2011-10-19 | $44.80 | $54.61 | 11,010,700 | — | — |
| 2011-10-18 | $47.12 | $57.44 | 8,544,000 | — | — |
| 2011-10-17 | $47.20 | $57.54 | 3,665,700 | — | — |
| 2011-10-14 | $48.24 | $58.81 | 4,553,500 | — | — |
| 2011-10-13 | $47.00 | $57.30 | 5,408,800 | — | — |
| 2011-10-12 | $48.19 | $58.75 | 5,691,000 | — | — |
| 2011-10-11 | $47.85 | $58.33 | 4,175,500 | — | — |
| 2011-10-10 | $47.95 | $58.45 | 4,292,900 | — | — |
| 2011-10-07 | $46.64 | $56.86 | 5,677,100 | — | — |
| 2011-10-06 | $47.72 | $58.17 | 8,525,100 | — | — |
| 2011-10-05 | $46.27 | $56.41 | 8,415,100 | — | — |
| 2011-10-04 | $44.61 | $54.38 | 12,300,000 | — | — |
| 2011-10-03 | $46.21 | $56.33 | 6,940,000 | — | — |
| 2011-09-30 | $46.65 | $56.87 | 7,154,600 | — | — |
| 2011-09-29 | $46.25 | $56.38 | 6,553,000 | — | — |
| 2011-09-28 | $45.87 | $55.92 | 7,805,500 | — | — |
| 2011-09-27 | $47.64 | $58.08 | 8,972,200 | — | — |
| 2011-09-26 | $47.39 | $57.77 | 9,615,000 | — | — |
| 2011-09-23 | $46.42 | $56.59 | 11,648,500 | — | — |
| 2011-09-22 | $48.76 | $59.44 | 15,615,300 | — | — |
| 2011-09-21 | $53.32 | $65.00 | 9,274,900 | — | — |
| 2011-09-20 | $53.99 | $65.82 | 13,188,500 | — | — |
| 2011-09-19 | $53.42 | $65.12 | 8,136,000 | — | — |
| 2011-09-16 | $53.58 | $65.32 | 9,175,300 | — | — |
| 2011-09-15 | $52.87 | $64.45 | 7,724,500 | — | — |
| 2011-09-14 | $52.70 | $64.25 | 7,610,000 | — | — |
| 2011-09-13 | $53.64 | $65.39 | 6,839,600 | — | — |
| 2011-09-12 | $53.33 | $65.01 | 8,838,300 | — | — |
| 2011-09-09 | $54.55 | $66.50 | 7,856,300 | — | — |
| 2011-09-08 | $55.18 | $67.27 | 11,040,700 | — | — |
| 2011-09-07 | $54.48 | $66.42 | 10,007,700 | — | — |
| 2011-09-06 | $53.59 | $65.33 | 13,266,100 | — | — |
| 2011-09-02 | $52.87 | $64.45 | 11,098,800 | — | — |
| 2011-09-01 | $51.67 | $62.99 | 6,360,300 | — | — |
| 2011-08-31 | $50.75 | $61.87 | 9,719,500 | — | — |
| 2011-08-30 | $50.85 | $61.99 | 8,718,100 | — | — |
| 2011-08-29 | $50.21 | $61.21 | 7,169,700 | — | — |
| 2011-08-26 | $51.03 | $62.06 | 8,085,400 | — | — |
| 2011-08-25 | $49.99 | $60.80 | 9,163,100 | — | — |
| 2011-08-24 | $48.99 | $59.58 | 13,220,900 | — | — |
| 2011-08-23 | $50.69 | $61.65 | 11,976,000 | — | — |
| 2011-08-22 | $52.05 | $63.30 | 13,597,900 | — | — |
| 2011-08-19 | $50.78 | $61.76 | 12,060,900 | — | — |
| 2011-08-18 | $49.88 | $60.66 | 10,195,500 | — | — |
| 2011-08-17 | $50.43 | $61.33 | 5,941,700 | — | — |
| 2011-08-16 | $50.17 | $61.02 | 6,155,300 | — | — |
| 2011-08-15 | $50.68 | $61.64 | 8,902,700 | — | — |
| 2011-08-12 | $49.56 | $60.28 | 8,466,100 | — | — |
| 2011-08-11 | $49.87 | $60.65 | 13,326,400 | — | — |
| 2011-08-10 | $49.66 | $60.40 | 17,351,700 | — | — |
| 2011-08-09 | $47.74 | $58.06 | 15,078,000 | — | — |
| 2011-08-08 | $46.14 | $56.12 | 17,595,700 | — | — |
| 2011-08-05 | $45.86 | $55.78 | 12,828,300 | — | — |
| 2011-08-04 | $46.21 | $56.20 | 15,371,700 | — | — |
| 2011-08-03 | $49.12 | $59.74 | 9,929,900 | — | — |
| 2011-08-02 | $48.59 | $59.10 | 9,317,600 | — | — |
| 2011-08-01 | $48.02 | $58.40 | 6,941,300 | — | — |
| 2011-07-29 | $47.57 | $57.86 | 6,135,400 | — | — |
| 2011-07-28 | $48.17 | $58.58 | 10,314,200 | — | — |
| 2011-07-27 | $48.54 | $59.03 | 7,866,600 | — | — |
| 2011-07-26 | $49.79 | $60.56 | 4,341,600 | — | — |
| 2011-07-25 | $49.76 | $60.52 | 8,030,400 | — | — |
| 2011-07-22 | $50.25 | $61.11 | 7,039,000 | — | — |
| 2011-07-21 | $49.58 | $60.30 | 10,357,500 | — | — |
| 2011-07-20 | $49.19 | $59.83 | 8,918,000 | — | — |
| 2011-07-19 | $48.56 | $59.06 | 8,702,600 | — | — |
| 2011-07-18 | $49.03 | $59.63 | 9,031,200 | — | — |
| 2011-07-15 | $48.31 | $58.76 | 5,759,300 | — | — |
| 2011-07-14 | $47.95 | $58.32 | 8,334,400 | — | — |
| 2011-07-13 | $48.53 | $59.02 | 13,395,300 | — | — |
| 2011-07-12 | $47.04 | $57.21 | 8,798,300 | — | — |
| 2011-07-11 | $45.88 | $55.80 | 6,319,800 | — | — |
| 2011-07-08 | $46.24 | $56.24 | 6,194,400 | — | — |
| 2011-07-07 | $46.19 | $56.18 | 8,338,200 | — | — |
| 2011-07-06 | $46.15 | $56.13 | 6,834,600 | — | — |
| 2011-07-05 | $45.98 | $55.92 | 8,058,500 | — | — |
| 2011-07-01 | $44.78 | $54.46 | 4,930,000 | — | — |
| 2011-06-30 | $45.29 | $55.08 | 6,254,600 | — | — |
| 2011-06-29 | $45.08 | $54.83 | 7,683,100 | — | — |
| 2011-06-28 | $43.89 | $53.38 | 6,532,500 | — | — |
| 2011-06-27 | $43.16 | $52.49 | 7,418,400 | — | — |
| 2011-06-24 | $43.04 | $52.35 | 6,200,200 | — | — |
| 2011-06-23 | $43.99 | $53.50 | 8,392,700 | — | — |
| 2011-06-22 | $44.76 | $54.44 | 8,185,900 | — | — |
| 2011-06-21 | $44.19 | $53.74 | 5,812,400 | — | — |
| 2011-06-20 | $43.17 | $52.50 | 5,637,800 | — | — |
| 2011-06-17 | $43.18 | $52.52 | 8,763,600 | — | — |
| 2011-06-16 | $43.08 | $52.39 | 8,096,100 | — | — |
| 2011-06-15 | $43.93 | $53.43 | 7,845,800 | — | — |
| 2011-06-14 | $43.91 | $53.40 | 5,138,000 | — | — |
| 2011-06-13 | $43.39 | $52.77 | 6,277,800 | — | — |
| 2011-06-10 | $43.56 | $52.98 | 8,023,300 | — | — |
| 2011-06-09 | $44.40 | $54.00 | 7,136,000 | — | — |
| 2011-06-08 | $44.32 | $53.90 | 9,716,600 | — | — |
| 2011-06-07 | $45.33 | $55.13 | 4,692,700 | — | — |
| 2011-06-06 | $45.49 | $55.33 | 6,569,600 | — | — |
| 2011-06-03 | $45.83 | $55.74 | 7,652,600 | — | — |
| 2011-06-02 | $46.22 | $56.21 | 9,831,800 | — | — |
| 2011-06-01 | $47.28 | $57.50 | 7,816,300 | — | — |
| 2011-05-31 | $47.76 | $58.09 | 7,266,300 | — | — |
| 2011-05-27 | $47.39 | $57.64 | 5,979,600 | — | — |
| 2011-05-26 | $47.17 | $57.22 | 6,389,100 | — | — |
| 2011-05-25 | $47.12 | $57.16 | 8,432,200 | — | — |
| 2011-05-24 | $46.81 | $56.79 | 9,640,100 | — | — |
| 2011-05-23 | $45.53 | $55.23 | 8,353,900 | — | — |
| 2011-05-20 | $45.60 | $55.32 | 11,316,700 | — | — |
| 2011-05-19 | $45.57 | $55.28 | 6,220,500 | — | — |
| 2011-05-18 | $45.35 | $55.01 | 8,361,500 | — | — |
| 2011-05-17 | $45.24 | $54.88 | 9,694,400 | — | — |
| 2011-05-16 | $45.17 | $54.80 | 10,102,400 | — | — |
| 2011-05-13 | $45.01 | $54.60 | 11,141,500 | — | — |
| 2011-05-12 | $45.15 | $54.77 | 12,361,700 | — | — |
| 2011-05-11 | $45.55 | $55.26 | 16,704,100 | — | — |
| 2011-05-10 | $47.65 | $57.81 | 6,459,900 | — | — |
| 2011-05-09 | $47.67 | $57.83 | 6,201,100 | — | — |
| 2011-05-06 | $46.84 | $56.82 | 9,429,100 | — | — |
| 2011-05-05 | $46.83 | $56.81 | 15,338,000 | — | — |
| 2011-05-04 | $48.11 | $58.36 | 14,648,600 | — | — |
| 2011-05-03 | $48.62 | $58.98 | 11,781,800 | — | — |
| 2011-05-02 | $49.65 | $60.23 | 11,502,800 | — | — |
| 2011-04-29 | $51.01 | $61.88 | 10,885,800 | — | — |
| 2011-04-28 | $50.72 | $61.53 | 13,561,400 | — | — |
| 2011-04-27 | $50.84 | $61.67 | 17,844,300 | — | — |
| 2011-04-26 | $50.19 | $60.89 | 20,000,000 | — | — |
| 2011-04-25 | $51.86 | $62.91 | 25,443,100 | — | — |
| 2011-04-21 | $55.63 | $67.49 | 6,251,900 | — | — |
| 2011-04-20 | $54.81 | $66.49 | 7,578,300 | — | — |
| 2011-04-19 | $54.23 | $65.79 | 7,296,100 | — | — |
| 2011-04-18 | $53.47 | $64.87 | 9,967,400 | — | — |
| 2011-04-15 | $53.33 | $64.70 | 5,558,900 | — | — |
| 2011-04-14 | $53.42 | $64.80 | 7,961,800 | — | — |
| 2011-04-13 | $52.16 | $63.28 | 6,229,300 | — | — |
| 2011-04-12 | $52.34 | $63.49 | 7,047,600 | — | — |
| 2011-04-11 | $53.08 | $64.39 | 7,159,000 | — | — |
| 2011-04-08 | $54.37 | $65.96 | 9,452,700 | — | — |
| 2011-04-07 | $53.77 | $65.23 | 8,473,900 | — | — |
| 2011-04-06 | $54.18 | $65.73 | 9,739,800 | — | — |
| 2011-04-05 | $54.28 | $65.85 | 12,727,100 | — | — |
| 2011-04-04 | $51.39 | $62.34 | 4,272,800 | — | — |
| 2011-04-01 | $51.27 | $62.20 | 6,675,100 | — | — |
| 2011-03-31 | $51.91 | $62.97 | 4,899,000 | — | — |
| 2011-03-30 | $51.55 | $62.54 | 5,640,200 | — | — |
| 2011-03-29 | $50.69 | $61.49 | 4,468,100 | — | — |
| 2011-03-28 | $50.95 | $61.81 | 4,908,700 | — | — |
| 2011-03-25 | $51.51 | $62.49 | 5,350,400 | — | — |
| 2011-03-24 | $51.61 | $62.61 | 9,136,700 | — | — |
| 2011-03-23 | $52.03 | $63.12 | 9,192,600 | — | — |
| 2011-03-22 | $50.22 | $60.92 | 5,717,500 | — | — |
| 2011-03-21 | $50.32 | $61.04 | 6,449,300 | — | — |
| 2011-03-18 | $49.40 | $59.93 | 11,388,800 | — | — |
| 2011-03-17 | $48.46 | $58.79 | 8,115,000 | — | — |
| 2011-03-16 | $48.38 | $58.69 | 10,413,800 | — | — |
| 2011-03-15 | $49.23 | $59.72 | 10,652,500 | — | — |
| 2011-03-14 | $51.00 | $61.87 | 4,233,400 | — | — |
| 2011-03-11 | $50.81 | $61.64 | 5,372,500 | — | — |
| 2011-03-10 | $50.36 | $61.09 | 8,955,700 | — | — |
| 2011-03-09 | $51.67 | $62.68 | 6,078,200 | — | — |
| 2011-03-08 | $52.25 | $63.39 | 7,928,000 | — | — |
| 2011-03-07 | $52.99 | $64.28 | 6,295,000 | — | — |
| 2011-03-04 | $52.83 | $64.09 | 6,121,300 | — | — |
| 2011-03-03 | $52.60 | $63.81 | 8,132,300 | — | — |
| 2011-03-02 | $53.88 | $65.36 | 8,594,900 | — | — |
| 2011-03-01 | $53.77 | $65.23 | 11,798,500 | — | — |
| 2011-02-28 | $52.82 | $64.08 | 6,283,000 | — | — |
| 2011-02-25 | $51.88 | $62.94 | 7,384,500 | — | — |
| 2011-02-24 | $51.07 | $61.95 | 9,379,700 | — | — |
| 2011-02-23 | $52.53 | $63.58 | 10,336,300 | — | — |
| 2011-02-22 | $51.52 | $62.36 | 12,152,100 | — | — |
| 2011-02-18 | $51.40 | $62.21 | 10,363,700 | — | — |
| 2011-02-17 | $50.64 | $61.29 | 10,679,000 | — | — |
| 2011-02-16 | $49.72 | $60.18 | 9,399,900 | — | — |
| 2011-02-15 | $49.19 | $59.54 | 9,306,900 | — | — |
| 2011-02-14 | $48.53 | $58.74 | 8,349,100 | — | — |
| 2011-02-11 | $47.49 | $57.48 | 9,632,500 | — | — |
| 2011-02-10 | $47.72 | $57.76 | 6,976,800 | — | — |
| 2011-02-09 | $48.02 | $58.12 | 7,516,200 | — | — |
| 2011-02-08 | $48.69 | $58.93 | 8,123,100 | — | — |
| 2011-02-07 | $47.83 | $57.89 | 7,869,800 | — | — |
| 2011-02-04 | $48.11 | $58.23 | 7,528,600 | — | — |
| 2011-02-03 | $48.67 | $58.91 | 9,639,100 | — | — |
| 2011-02-02 | $47.53 | $57.53 | 7,530,900 | — | — |
| 2011-02-01 | $48.26 | $58.41 | 12,297,500 | — | — |
| 2011-01-31 | $47.51 | $57.50 | 10,441,100 | — | — |
| 2011-01-28 | $47.30 | $57.25 | 16,273,100 | — | — |
| 2011-01-27 | $46.37 | $56.12 | 11,400,900 | — | — |
| 2011-01-26 | $47.80 | $57.85 | 13,495,000 | — | — |
| 2011-01-25 | $46.13 | $55.83 | 13,583,200 | — | — |
| 2011-01-24 | $46.37 | $56.12 | 7,539,200 | — | — |
| 2011-01-21 | $46.95 | $56.83 | 9,347,600 | — | — |
| 2011-01-20 | $46.98 | $56.86 | 16,180,800 | — | — |
| 2011-01-19 | $47.70 | $57.73 | 7,742,400 | — | — |
| 2011-01-18 | $48.16 | $58.29 | 8,697,600 | — | — |
| 2011-01-14 | $47.08 | $56.98 | 19,764,600 | — | — |
| 2011-01-13 | $47.44 | $57.42 | 14,808,200 | — | — |
| 2011-01-12 | $50.00 | $60.52 | 7,623,000 | — | — |
| 2011-01-11 | $49.97 | $60.48 | 6,762,900 | — | — |
| 2011-01-10 | $49.05 | $59.37 | 6,637,000 | — | — |
| 2011-01-07 | $49.10 | $59.43 | 8,104,900 | — | — |
| 2011-01-06 | $49.26 | $59.62 | 14,156,500 | — | — |
| 2011-01-05 | $49.90 | $60.40 | 16,166,800 | — | — |
| 2011-01-04 | $51.67 | $62.54 | 11,896,300 | — | — |
| 2011-01-03 | $52.59 | $63.65 | 6,088,900 | — | — |