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
- 1994-03-29 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 | $46.69 | $69.60 | 1,130,900 | — | — |
| 2011-12-29 | $46.27 | $68.97 | 793,200 | — | — |
| 2011-12-28 | $45.74 | $68.18 | 1,138,800 | — | — |
| 2011-12-27 | $46.93 | $69.96 | 942,700 | — | — |
| 2011-12-23 | $46.33 | $69.06 | 1,088,100 | — | — |
| 2011-12-22 | $45.90 | $68.42 | 1,607,600 | — | — |
| 2011-12-21 | $45.33 | $67.57 | 1,024,400 | — | — |
| 2011-12-20 | $45.48 | $67.79 | 1,682,000 | — | — |
| 2011-12-19 | $44.35 | $66.11 | 1,316,700 | — | — |
| 2011-12-16 | $45.33 | $67.57 | 2,543,800 | — | — |
| 2011-12-15 | $44.86 | $66.87 | 1,420,700 | — | — |
| 2011-12-14 | $43.53 | $64.89 | 2,831,100 | — | — |
| 2011-12-13 | $45.73 | $68.17 | 1,255,100 | — | — |
| 2011-12-12 | $46.21 | $68.88 | 1,159,800 | — | — |
| 2011-12-09 | $47.11 | $70.22 | 1,717,100 | — | — |
| 2011-12-08 | $45.14 | $67.29 | 2,184,600 | — | — |
| 2011-12-07 | $46.77 | $69.72 | 1,254,400 | — | — |
| 2011-12-06 | $46.56 | $69.40 | 1,282,800 | — | — |
| 2011-12-05 | $46.38 | $69.14 | 1,593,500 | — | — |
| 2011-12-02 | $46.19 | $68.85 | 1,981,500 | — | — |
| 2011-12-01 | $45.75 | $68.20 | 1,817,400 | — | — |
| 2011-11-30 | $46.21 | $68.88 | 1,726,800 | — | — |
| 2011-11-29 | $43.80 | $65.29 | 1,821,700 | — | — |
| 2011-11-28 | $43.74 | $65.20 | 1,341,100 | — | — |
| 2011-11-25 | $41.84 | $62.37 | 861,000 | — | — |
| 2011-11-23 | $41.81 | $62.32 | 1,711,300 | — | — |
| 2011-11-22 | $42.82 | $63.83 | 1,301,200 | — | — |
| 2011-11-21 | $42.41 | $63.22 | 2,720,600 | — | — |
| 2011-11-18 | $42.48 | $63.32 | 1,645,200 | — | — |
| 2011-11-17 | $41.99 | $62.59 | 1,458,100 | — | — |
| 2011-11-16 | $42.82 | $63.83 | 1,238,800 | — | — |
| 2011-11-15 | $43.21 | $64.41 | 1,814,500 | — | — |
| 2011-11-14 | $43.04 | $64.16 | 1,251,000 | — | — |
| 2011-11-11 | $43.17 | $64.35 | 1,812,900 | — | — |
| 2011-11-10 | $41.42 | $61.74 | 2,227,800 | — | — |
| 2011-11-09 | $41.48 | $61.83 | 1,548,900 | — | — |
| 2011-11-08 | $42.84 | $63.86 | 1,806,200 | — | — |
| 2011-11-07 | $42.35 | $63.13 | 5,067,000 | — | — |
| 2011-11-04 | $44.37 | $66.14 | 2,706,400 | — | — |
| 2011-11-03 | $43.60 | $64.99 | 7,666,800 | — | — |
| 2011-11-02 | $38.50 | $57.39 | 2,766,000 | — | — |
| 2011-11-01 | $38.13 | $56.84 | 2,772,400 | — | — |
| 2011-10-31 | $39.56 | $58.97 | 1,980,100 | — | — |
| 2011-10-28 | $41.03 | $61.16 | 1,085,300 | — | — |
| 2011-10-27 | $40.79 | $60.80 | 2,197,800 | — | — |
| 2011-10-26 | $38.98 | $58.11 | 1,556,600 | — | — |
| 2011-10-25 | $38.40 | $57.24 | 1,731,200 | — | — |
| 2011-10-24 | $38.76 | $57.78 | 1,532,200 | — | — |
| 2011-10-21 | $37.36 | $55.69 | 1,851,100 | — | — |
| 2011-10-20 | $35.98 | $53.63 | 1,705,800 | — | — |
| 2011-10-19 | $37.18 | $55.42 | 2,772,800 | — | — |
| 2011-10-18 | $36.13 | $53.86 | 1,401,600 | — | — |
| 2011-10-17 | $36.22 | $53.99 | 1,613,200 | — | — |
| 2011-10-14 | $36.37 | $54.21 | 1,708,600 | — | — |
| 2011-10-13 | $35.46 | $52.86 | 2,447,100 | — | — |
| 2011-10-12 | $35.75 | $53.29 | 2,618,700 | — | — |
| 2011-10-11 | $35.30 | $52.62 | 2,434,800 | — | — |
| 2011-10-10 | $35.53 | $52.96 | 1,639,100 | — | — |
| 2011-10-07 | $34.99 | $52.16 | 1,855,100 | — | — |
| 2011-10-06 | $36.11 | $53.83 | 2,130,500 | — | — |
| 2011-10-05 | $35.08 | $52.29 | 1,840,400 | — | — |
| 2011-10-04 | $33.85 | $50.46 | 5,200,000 | — | — |
| 2011-10-03 | $33.91 | $50.55 | 4,376,600 | — | — |
| 2011-09-30 | $37.12 | $55.33 | 2,997,300 | — | — |
| 2011-09-29 | $37.48 | $55.87 | 2,374,100 | — | — |
| 2011-09-28 | $38.81 | $57.85 | 2,398,000 | — | — |
| 2011-09-27 | $40.06 | $59.72 | 2,856,700 | — | — |
| 2011-09-26 | $38.99 | $58.12 | 2,810,800 | — | — |
| 2011-09-23 | $38.19 | $56.93 | 3,527,600 | — | — |
| 2011-09-22 | $36.45 | $54.33 | 4,064,200 | — | — |
| 2011-09-21 | $37.63 | $56.09 | 5,182,700 | — | — |
| 2011-09-20 | $39.78 | $59.30 | 2,744,500 | — | — |
| 2011-09-19 | $40.32 | $60.10 | 1,916,200 | — | — |
| 2011-09-16 | $42.00 | $62.61 | 3,102,800 | — | — |
| 2011-09-15 | $41.75 | $62.23 | 3,370,000 | — | — |
| 2011-09-14 | $40.55 | $60.45 | 3,013,300 | — | — |
| 2011-09-13 | $39.73 | $59.22 | 3,116,500 | — | — |
| 2011-09-12 | $39.52 | $58.91 | 4,817,600 | — | — |
| 2011-09-09 | $40.91 | $60.98 | 3,184,200 | — | — |
| 2011-09-08 | $42.71 | $63.67 | 2,897,400 | — | — |
| 2011-09-07 | $44.25 | $65.96 | 2,713,700 | — | — |
| 2011-09-06 | $43.15 | $64.32 | 2,821,600 | — | — |
| 2011-09-02 | $43.47 | $64.80 | 2,277,200 | — | — |
| 2011-09-01 | $43.98 | $65.56 | 3,305,300 | — | — |
| 2011-08-31 | $44.98 | $67.05 | 3,252,800 | — | — |
| 2011-08-30 | $44.39 | $66.17 | 2,089,700 | — | — |
| 2011-08-29 | $44.66 | $66.57 | 2,365,700 | — | — |
| 2011-08-26 | $42.76 | $63.74 | 2,302,700 | — | — |
| 2011-08-25 | $42.10 | $62.76 | 2,098,100 | — | — |
| 2011-08-24 | $42.42 | $63.23 | 2,190,000 | — | — |
| 2011-08-23 | $41.62 | $62.04 | 2,731,100 | — | — |
| 2011-08-22 | $39.35 | $58.66 | 2,688,600 | — | — |
| 2011-08-19 | $39.66 | $59.12 | 5,138,000 | — | — |
| 2011-08-18 | $39.41 | $58.75 | 3,368,200 | — | — |
| 2011-08-17 | $42.14 | $62.82 | 3,408,400 | — | — |
| 2011-08-16 | $40.05 | $59.70 | 3,676,100 | — | — |
| 2011-08-15 | $40.07 | $59.73 | 2,828,900 | — | — |
| 2011-08-12 | $40.29 | $60.06 | 3,807,900 | — | — |
| 2011-08-11 | $38.68 | $57.66 | 6,395,300 | — | — |
| 2011-08-10 | $38.49 | $57.37 | 3,950,000 | — | — |
| 2011-08-09 | $40.41 | $60.24 | 6,401,000 | — | — |
| 2011-08-08 | $38.24 | $57.00 | 8,152,800 | — | — |
| 2011-08-05 | $38.91 | $58.00 | 16,194,800 | — | — |
| 2011-08-04 | $40.85 | $60.89 | 13,980,500 | — | — |
| 2011-08-03 | $52.26 | $77.90 | 2,795,800 | — | — |
| 2011-08-02 | $52.62 | $78.44 | 2,020,000 | — | — |
| 2011-08-01 | $54.31 | $80.96 | 1,536,700 | — | — |
| 2011-07-29 | $55.03 | $82.03 | 2,359,600 | — | — |
| 2011-07-28 | $55.41 | $82.60 | 3,896,700 | — | — |
| 2011-07-27 | $55.68 | $83.00 | 3,739,900 | — | — |
| 2011-07-26 | $55.72 | $83.06 | 1,360,500 | — | — |
| 2011-07-25 | $55.85 | $83.25 | 837,600 | — | — |
| 2011-07-22 | $56.51 | $84.24 | 1,352,400 | — | — |
| 2011-07-21 | $56.73 | $84.56 | 2,346,900 | — | — |
| 2011-07-20 | $55.39 | $82.57 | 907,000 | — | — |
| 2011-07-19 | $55.58 | $82.85 | 1,924,100 | — | — |
| 2011-07-18 | $55.01 | $82.00 | 2,432,100 | — | — |
| 2011-07-15 | $55.00 | $81.99 | 4,541,100 | — | — |
| 2011-07-14 | $52.61 | $78.42 | 775,200 | — | — |
| 2011-07-13 | $52.99 | $78.99 | 1,155,700 | — | — |
| 2011-07-12 | $52.31 | $77.98 | 1,443,000 | — | — |
| 2011-07-11 | $52.28 | $77.93 | 2,144,100 | — | — |
| 2011-07-08 | $53.34 | $79.51 | 696,600 | — | — |
| 2011-07-07 | $53.52 | $79.78 | 1,330,400 | — | — |
| 2011-07-06 | $53.49 | $79.73 | 1,328,500 | — | — |
| 2011-07-05 | $53.75 | $80.12 | 1,583,600 | — | — |
| 2011-07-01 | $52.31 | $77.98 | 1,025,000 | — | — |
| 2011-06-30 | $51.96 | $77.45 | 1,964,300 | — | — |
| 2011-06-29 | $52.66 | $78.50 | 1,631,700 | — | — |
| 2011-06-28 | $51.82 | $77.25 | 1,678,400 | — | — |
| 2011-06-27 | $51.01 | $76.04 | 1,393,500 | — | — |
| 2011-06-24 | $49.75 | $74.16 | 1,723,600 | — | — |
| 2011-06-23 | $51.73 | $77.11 | 3,093,900 | — | — |
| 2011-06-22 | $51.55 | $76.84 | 1,489,900 | — | — |
| 2011-06-21 | $51.40 | $76.62 | 976,500 | — | — |
| 2011-06-20 | $50.97 | $75.98 | 1,315,200 | — | — |
| 2011-06-17 | $50.53 | $75.32 | 2,896,800 | — | — |
| 2011-06-16 | $50.19 | $74.82 | 2,826,900 | — | — |
| 2011-06-15 | $51.40 | $76.62 | 3,086,500 | — | — |
| 2011-06-14 | $53.80 | $80.20 | 2,279,400 | — | — |
| 2011-06-13 | $52.93 | $78.90 | 2,934,400 | — | — |
| 2011-06-10 | $52.83 | $78.75 | 1,999,600 | — | — |
| 2011-06-09 | $53.80 | $80.20 | 1,544,300 | — | — |
| 2011-06-08 | $52.36 | $78.05 | 2,006,200 | — | — |
| 2011-06-07 | $53.51 | $79.76 | 2,197,500 | — | — |
| 2011-06-06 | $52.70 | $78.56 | 2,911,800 | — | — |
| 2011-06-03 | $53.45 | $79.68 | 3,074,500 | — | — |
| 2011-06-02 | $52.49 | $78.24 | 2,818,900 | — | — |
| 2011-06-01 | $50.54 | $75.34 | 2,228,400 | — | — |
| 2011-05-31 | $52.36 | $78.05 | 2,278,700 | — | — |
| 2011-05-27 | $52.38 | $78.08 | 3,042,000 | — | — |
| 2011-05-26 | $50.57 | $75.38 | 2,014,600 | — | — |
| 2011-05-25 | $49.85 | $74.31 | 1,844,700 | — | — |
| 2011-05-24 | $49.53 | $73.83 | 4,132,800 | — | — |
| 2011-05-23 | $48.24 | $71.91 | 1,613,300 | — | — |
| 2011-05-20 | $49.52 | $73.82 | 2,378,500 | — | — |
| 2011-05-19 | $49.90 | $74.38 | 1,750,900 | — | — |
| 2011-05-18 | $50.03 | $74.58 | 2,313,000 | — | — |
| 2011-05-17 | $49.66 | $74.03 | 2,061,000 | — | — |
| 2011-05-16 | $50.56 | $75.37 | 1,581,900 | — | — |
| 2011-05-13 | $50.07 | $74.64 | 2,272,500 | — | — |
| 2011-05-12 | $51.91 | $77.38 | 1,837,600 | — | — |
| 2011-05-11 | $51.89 | $77.35 | 3,830,000 | — | — |
| 2011-05-10 | $53.22 | $79.33 | 3,437,600 | — | — |
| 2011-05-09 | $51.88 | $77.33 | 6,162,700 | — | — |
| 2011-05-06 | $50.00 | $74.53 | 2,551,700 | — | — |
| 2011-05-05 | $49.10 | $73.19 | 3,426,500 | — | — |
| 2011-05-04 | $48.99 | $73.03 | 3,190,600 | — | — |
| 2011-05-03 | $48.30 | $72.00 | 5,001,600 | — | — |
| 2011-05-02 | $49.58 | $73.91 | 13,081,700 | — | — |
| 2011-04-29 | $52.63 | $78.45 | 1,949,600 | — | — |
| 2011-04-28 | $52.56 | $78.35 | 1,002,100 | — | — |
| 2011-04-27 | $52.13 | $77.71 | 1,478,400 | — | — |
| 2011-04-26 | $51.96 | $77.45 | 1,700,000 | — | — |
| 2011-04-25 | $52.19 | $77.80 | 929,800 | — | — |
| 2011-04-21 | $52.42 | $78.14 | 3,123,800 | — | — |
| 2011-04-20 | $52.31 | $77.98 | 1,798,700 | — | — |
| 2011-04-19 | $53.24 | $79.36 | 915,600 | — | — |
| 2011-04-18 | $52.64 | $78.47 | 2,226,800 | — | — |
| 2011-04-15 | $53.12 | $79.18 | 2,327,000 | — | — |
| 2011-04-14 | $52.78 | $78.68 | 1,727,100 | — | — |
| 2011-04-13 | $52.56 | $78.35 | 1,730,000 | — | — |
| 2011-04-12 | $52.61 | $78.42 | 2,166,700 | — | — |
| 2011-04-11 | $53.24 | $79.36 | 2,264,700 | — | — |
| 2011-04-08 | $54.05 | $80.57 | 2,467,600 | — | — |
| 2011-04-07 | $51.95 | $77.44 | 3,408,200 | — | — |
| 2011-04-06 | $52.37 | $78.07 | 6,435,400 | — | — |
| 2011-04-05 | $53.96 | $80.44 | 8,693,600 | — | — |
| 2011-04-04 | $52.98 | $78.97 | 3,750,000 | — | — |
| 2011-04-01 | $53.25 | $79.38 | 7,015,100 | — | — |
| 2011-03-31 | $49.81 | $74.25 | 6,105,900 | — | — |
| 2011-03-30 | $50.08 | $74.65 | 19,673,300 | — | — |
| 2011-03-29 | $44.39 | $66.17 | 3,917,700 | — | — |
| 2011-03-28 | $44.26 | $65.98 | 1,717,200 | — | — |
| 2011-03-25 | $44.92 | $66.96 | 1,630,400 | — | — |
| 2011-03-24 | $45.01 | $67.09 | 3,035,700 | — | — |
| 2011-03-23 | $44.50 | $66.33 | 3,696,700 | — | — |
| 2011-03-22 | $42.34 | $63.11 | 3,938,300 | — | — |
| 2011-03-21 | $41.55 | $61.94 | 1,567,800 | — | — |
| 2011-03-18 | $39.89 | $59.46 | 1,811,200 | — | — |
| 2011-03-17 | $39.55 | $58.96 | 2,885,700 | — | — |
| 2011-03-16 | $39.25 | $58.51 | 2,787,700 | — | — |
| 2011-03-15 | $40.20 | $59.92 | 1,869,300 | — | — |
| 2011-03-14 | $40.55 | $60.45 | 1,921,800 | — | — |
| 2011-03-11 | $40.07 | $59.73 | 2,423,000 | — | — |
| 2011-03-10 | $39.24 | $58.49 | 1,473,800 | — | — |
| 2011-03-09 | $39.99 | $59.61 | 2,244,200 | — | — |
| 2011-03-08 | $38.65 | $57.61 | 2,494,800 | — | — |
| 2011-03-07 | $39.39 | $58.72 | 1,207,600 | — | — |
| 2011-03-04 | $39.86 | $59.42 | 1,185,000 | — | — |
| 2011-03-03 | $40.08 | $59.75 | 1,764,500 | — | — |
| 2011-03-02 | $39.31 | $58.60 | 1,519,400 | — | — |
| 2011-03-01 | $39.79 | $59.31 | 1,607,800 | — | — |
| 2011-02-28 | $40.08 | $59.75 | 2,004,900 | — | — |
| 2011-02-25 | $40.11 | $59.79 | 2,082,000 | — | — |
| 2011-02-24 | $40.00 | $59.63 | 3,690,600 | — | — |
| 2011-02-23 | $38.71 | $57.70 | 2,407,500 | — | — |
| 2011-02-22 | $40.02 | $59.66 | 1,434,300 | — | — |
| 2011-02-18 | $40.47 | $60.33 | 1,092,000 | — | — |
| 2011-02-17 | $40.81 | $60.83 | 2,522,700 | — | — |
| 2011-02-16 | $41.40 | $61.71 | 1,337,000 | — | — |
| 2011-02-15 | $40.90 | $60.97 | 1,573,900 | — | — |
| 2011-02-14 | $41.14 | $61.33 | 1,383,500 | — | — |
| 2011-02-11 | $40.54 | $60.43 | 1,371,100 | — | — |
| 2011-02-10 | $41.00 | $61.12 | 1,894,800 | — | — |
| 2011-02-09 | $40.20 | $59.92 | 1,914,500 | — | — |
| 2011-02-08 | $39.67 | $59.13 | 756,000 | — | — |
| 2011-02-07 | $39.80 | $59.33 | 1,162,700 | — | — |
| 2011-02-04 | $40.07 | $59.73 | 1,273,600 | — | — |
| 2011-02-03 | $39.20 | $58.43 | 1,606,800 | — | — |
| 2011-02-02 | $38.83 | $57.88 | 2,328,900 | — | — |
| 2011-02-01 | $38.99 | $58.12 | 7,217,900 | — | — |
| 2011-01-31 | $36.53 | $54.45 | 2,499,200 | — | — |
| 2011-01-28 | $37.09 | $55.29 | 2,418,500 | — | — |
| 2011-01-27 | $36.98 | $55.12 | 2,485,400 | — | — |
| 2011-01-26 | $36.21 | $53.98 | 1,525,400 | — | — |
| 2011-01-25 | $35.20 | $52.47 | 1,131,300 | — | — |
| 2011-01-24 | $35.32 | $52.65 | 1,648,800 | — | — |
| 2011-01-21 | $34.99 | $52.16 | 2,722,400 | — | — |
| 2011-01-20 | $35.35 | $52.69 | 3,297,600 | — | — |
| 2011-01-19 | $35.00 | $52.17 | 1,698,100 | — | — |
| 2011-01-18 | $35.44 | $52.83 | 2,550,500 | — | — |
| 2011-01-14 | $35.03 | $52.22 | 2,925,300 | — | — |
| 2011-01-13 | $35.57 | $53.02 | 2,987,100 | — | — |
| 2011-01-12 | $35.63 | $53.11 | 3,877,600 | — | — |
| 2011-01-11 | $35.52 | $52.95 | 2,410,100 | — | — |
| 2011-01-10 | $35.00 | $52.17 | 2,803,200 | — | — |
| 2011-01-07 | $35.64 | $53.13 | 5,481,200 | — | — |
| 2011-01-06 | $35.55 | $52.99 | 15,853,200 | — | — |
| 2011-01-05 | $29.95 | $44.64 | 3,847,300 | — | — |
| 2011-01-04 | $29.40 | $43.82 | 3,315,000 | — | — |
| 2011-01-03 | $28.85 | $43.01 | 1,759,000 | — | — |