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
- 1970-01-02 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 | $42.74 | $229.01 | 2,589,700 | — | — |
| 2011-12-29 | $42.63 | $228.42 | 2,737,500 | — | — |
| 2011-12-28 | $42.36 | $226.97 | 2,872,000 | — | — |
| 2011-12-27 | $43.14 | $231.15 | 2,257,600 | — | — |
| 2011-12-23 | $43.28 | $231.90 | 2,946,300 | — | — |
| 2011-12-22 | $42.96 | $230.19 | 6,355,600 | — | — |
| 2011-12-21 | $41.74 | $223.65 | 6,192,900 | — | — |
| 2011-12-20 | $41.89 | $224.45 | 5,307,300 | — | — |
| 2011-12-19 | $40.49 | $216.95 | 6,250,000 | — | — |
| 2011-12-16 | $41.39 | $221.77 | 5,954,000 | — | — |
| 2011-12-15 | $41.39 | $221.77 | 6,452,300 | — | — |
| 2011-12-14 | $41.10 | $220.22 | 6,190,800 | — | — |
| 2011-12-13 | $41.63 | $223.06 | 6,266,700 | — | — |
| 2011-12-12 | $41.83 | $224.13 | 5,052,600 | — | — |
| 2011-12-09 | $42.71 | $228.85 | 5,356,600 | — | — |
| 2011-12-08 | $42.07 | $225.42 | 5,254,000 | — | — |
| 2011-12-07 | $43.03 | $230.56 | 6,662,500 | — | — |
| 2011-12-06 | $43.56 | $233.40 | 5,008,300 | — | — |
| 2011-12-05 | $43.57 | $233.45 | 6,263,800 | — | — |
| 2011-12-02 | $43.29 | $231.95 | 6,132,300 | — | — |
| 2011-12-01 | $42.75 | $229.06 | 4,940,500 | — | — |
| 2011-11-30 | $43.55 | $233.35 | 12,423,900 | — | — |
| 2011-11-29 | $41.00 | $219.68 | 4,582,800 | — | — |
| 2011-11-28 | $40.82 | $218.72 | 4,942,700 | — | — |
| 2011-11-25 | $39.41 | $211.16 | 2,827,000 | — | — |
| 2011-11-23 | $39.68 | $212.61 | 9,718,400 | — | — |
| 2011-11-22 | $41.12 | $220.33 | 6,823,200 | — | — |
| 2011-11-21 | $41.70 | $223.43 | 6,334,900 | — | — |
| 2011-11-18 | $42.48 | $227.61 | 4,727,800 | — | — |
| 2011-11-17 | $42.63 | $228.42 | 7,040,400 | — | — |
| 2011-11-16 | $43.51 | $233.13 | 4,871,300 | — | — |
| 2011-11-15 | $43.70 | $234.15 | 5,044,700 | — | — |
| 2011-11-14 | $43.57 | $233.45 | 3,500,800 | — | — |
| 2011-11-11 | $44.01 | $235.81 | 5,833,000 | — | — |
| 2011-11-10 | $43.10 | $230.94 | 5,665,900 | — | — |
| 2011-11-09 | $42.43 | $227.35 | 10,758,300 | — | — |
| 2011-11-08 | $44.70 | $239.51 | 5,679,300 | — | — |
| 2011-11-07 | $44.00 | $235.76 | 7,964,300 | — | — |
| 2011-11-04 | $43.85 | $234.95 | 5,478,500 | — | — |
| 2011-11-03 | $44.02 | $235.86 | 6,178,200 | — | — |
| 2011-11-02 | $43.41 | $232.60 | 10,065,800 | — | — |
| 2011-11-01 | $42.72 | $226.65 | 15,025,500 | — | — |
| 2011-10-31 | $44.18 | $234.39 | 8,608,900 | — | — |
| 2011-10-28 | $45.50 | $241.40 | 8,045,100 | — | — |
| 2011-10-27 | $45.43 | $241.03 | 13,456,300 | — | — |
| 2011-10-26 | $44.65 | $236.89 | 18,040,600 | — | — |
| 2011-10-25 | $43.52 | $230.89 | 17,175,000 | — | — |
| 2011-10-24 | $41.84 | $221.98 | 9,613,400 | — | — |
| 2011-10-21 | $42.35 | $224.69 | 10,835,800 | — | — |
| 2011-10-20 | $41.32 | $219.22 | 10,185,300 | — | — |
| 2011-10-19 | $40.78 | $216.36 | 7,938,200 | — | — |
| 2011-10-18 | $41.11 | $218.11 | 8,055,100 | — | — |
| 2011-10-17 | $40.17 | $213.12 | 10,406,300 | — | — |
| 2011-10-14 | $39.88 | $211.58 | 5,799,800 | — | — |
| 2011-10-13 | $38.75 | $205.59 | 5,807,000 | — | — |
| 2011-10-12 | $38.63 | $204.95 | 7,452,900 | — | — |
| 2011-10-11 | $38.36 | $203.52 | 7,806,800 | — | — |
| 2011-10-10 | $38.31 | $203.25 | 6,615,100 | — | — |
| 2011-10-07 | $37.11 | $196.89 | 12,024,800 | — | — |
| 2011-10-06 | $36.78 | $195.13 | 12,472,700 | — | — |
| 2011-10-05 | $36.70 | $194.71 | 8,817,900 | — | — |
| 2011-10-04 | $35.42 | $187.92 | 16,000,000 | — | — |
| 2011-10-03 | $35.22 | $186.86 | 10,119,000 | — | — |
| 2011-09-30 | $36.07 | $191.37 | 9,217,100 | — | — |
| 2011-09-29 | $37.01 | $196.35 | 7,979,100 | — | — |
| 2011-09-28 | $36.43 | $193.28 | 8,093,600 | — | — |
| 2011-09-27 | $37.94 | $201.29 | 9,625,100 | — | — |
| 2011-09-26 | $36.93 | $195.93 | 8,436,600 | — | — |
| 2011-09-23 | $35.86 | $190.25 | 8,911,500 | — | — |
| 2011-09-22 | $35.73 | $189.56 | 11,810,500 | — | — |
| 2011-09-21 | $36.90 | $195.77 | 8,178,600 | — | — |
| 2011-09-20 | $38.77 | $205.69 | 5,921,500 | — | — |
| 2011-09-19 | $38.61 | $204.84 | 8,069,600 | — | — |
| 2011-09-16 | $39.69 | $210.57 | 10,298,100 | — | — |
| 2011-09-15 | $39.52 | $209.67 | 14,571,200 | — | — |
| 2011-09-14 | $38.29 | $203.15 | 18,957,600 | — | — |
| 2011-09-13 | $36.45 | $193.38 | 11,701,800 | — | — |
| 2011-09-12 | $36.43 | $193.28 | 10,267,000 | — | — |
| 2011-09-09 | $36.00 | $191.00 | 10,418,500 | — | — |
| 2011-09-08 | $37.08 | $196.73 | 6,260,900 | — | — |
| 2011-09-07 | $37.29 | $197.84 | 7,084,400 | — | — |
| 2011-09-06 | $36.39 | $193.07 | 13,022,500 | — | — |
| 2011-09-02 | $36.53 | $193.81 | 20,208,700 | — | — |
| 2011-09-01 | $37.79 | $200.49 | 23,184,100 | — | — |
| 2011-08-31 | $39.39 | $208.98 | 7,978,700 | — | — |
| 2011-08-30 | $39.39 | $208.98 | 7,195,000 | — | — |
| 2011-08-29 | $39.25 | $208.24 | 4,940,500 | — | — |
| 2011-08-26 | $38.19 | $202.62 | 12,675,100 | — | — |
| 2011-08-25 | $37.47 | $198.80 | 20,558,300 | — | — |
| 2011-08-24 | $39.55 | $209.83 | 6,466,100 | — | — |
| 2011-08-23 | $39.83 | $211.32 | 8,361,600 | — | — |
| 2011-08-22 | $38.35 | $203.46 | 8,420,900 | — | — |
| 2011-08-19 | $38.46 | $204.05 | 10,640,500 | — | — |
| 2011-08-18 | $39.32 | $208.61 | 14,288,700 | — | — |
| 2011-08-17 | $40.90 | $216.99 | 8,110,100 | — | — |
| 2011-08-16 | $40.97 | $217.36 | 7,724,300 | — | — |
| 2011-08-15 | $41.65 | $220.97 | 11,899,800 | — | — |
| 2011-08-12 | $40.17 | $213.12 | 17,589,500 | — | — |
| 2011-08-11 | $39.70 | $210.63 | 23,107,200 | — | — |
| 2011-08-10 | $38.29 | $203.15 | 14,543,900 | — | — |
| 2011-08-09 | $39.99 | $212.16 | 15,111,000 | — | — |
| 2011-08-08 | $38.19 | $202.62 | 16,959,600 | — | — |
| 2011-08-05 | $40.93 | $217.15 | 17,389,900 | — | — |
| 2011-08-04 | $40.52 | $214.98 | 13,701,100 | — | — |
| 2011-08-03 | $43.18 | $229.09 | 10,683,200 | — | — |
| 2011-08-02 | $43.61 | $229.14 | 11,691,200 | — | — |
| 2011-08-01 | $45.13 | $237.13 | 8,549,900 | — | — |
| 2011-07-29 | $45.44 | $238.76 | 10,712,500 | — | — |
| 2011-07-28 | $45.05 | $236.71 | 11,834,700 | — | — |
| 2011-07-27 | $44.92 | $236.03 | 12,530,300 | — | — |
| 2011-07-26 | $46.18 | $242.65 | 13,833,700 | — | — |
| 2011-07-25 | $46.77 | $245.75 | 12,543,000 | — | — |
| 2011-07-22 | $46.20 | $242.75 | 6,201,200 | — | — |
| 2011-07-21 | $46.04 | $241.91 | 7,788,000 | — | — |
| 2011-07-20 | $45.76 | $240.44 | 8,585,500 | — | — |
| 2011-07-19 | $44.96 | $236.24 | 5,541,000 | — | — |
| 2011-07-18 | $44.31 | $232.82 | 6,969,300 | — | — |
| 2011-07-15 | $44.33 | $232.93 | 9,828,900 | — | — |
| 2011-07-14 | $44.34 | $232.98 | 12,098,900 | — | — |
| 2011-07-13 | $43.74 | $229.83 | 9,895,100 | — | — |
| 2011-07-12 | $43.41 | $228.09 | 11,290,700 | — | — |
| 2011-07-11 | $43.84 | $230.35 | 7,759,900 | — | — |
| 2011-07-08 | $44.51 | $233.87 | 5,141,000 | — | — |
| 2011-07-07 | $44.54 | $234.03 | 6,636,100 | — | — |
| 2011-07-06 | $43.91 | $230.72 | 9,243,000 | — | — |
| 2011-07-05 | $44.21 | $232.29 | 7,164,400 | — | — |
| 2011-07-01 | $44.62 | $234.45 | 7,969,100 | — | — |
| 2011-06-30 | $44.29 | $232.72 | 7,991,000 | — | — |
| 2011-06-29 | $43.47 | $228.41 | 5,952,000 | — | — |
| 2011-06-28 | $42.76 | $224.68 | 5,373,000 | — | — |
| 2011-06-27 | $42.25 | $222.00 | 5,475,000 | — | — |
| 2011-06-24 | $41.90 | $220.16 | 8,684,400 | — | — |
| 2011-06-23 | $42.58 | $223.73 | 13,909,100 | — | — |
| 2011-06-22 | $43.11 | $226.52 | 8,284,100 | — | — |
| 2011-06-21 | $43.40 | $228.04 | 7,789,800 | — | — |
| 2011-06-20 | $41.84 | $219.84 | 5,690,300 | — | — |
| 2011-06-17 | $42.16 | $221.52 | 7,392,300 | — | — |
| 2011-06-16 | $41.80 | $219.63 | 10,344,800 | — | — |
| 2011-06-15 | $41.95 | $220.42 | 8,722,800 | — | — |
| 2011-06-14 | $43.47 | $228.41 | 5,561,600 | — | — |
| 2011-06-13 | $42.69 | $224.31 | 5,636,200 | — | — |
| 2011-06-10 | $43.08 | $226.36 | 6,264,900 | — | — |
| 2011-06-09 | $44.24 | $232.45 | 3,988,500 | — | — |
| 2011-06-08 | $43.49 | $228.51 | 5,969,700 | — | — |
| 2011-06-07 | $44.00 | $231.19 | 6,117,700 | — | — |
| 2011-06-06 | $43.94 | $230.88 | 6,774,700 | — | — |
| 2011-06-03 | $44.63 | $234.50 | 4,791,100 | — | — |
| 2011-06-02 | $45.00 | $236.45 | 4,959,900 | — | — |
| 2011-06-01 | $45.34 | $238.23 | 5,966,300 | — | — |
| 2011-05-31 | $46.24 | $242.96 | 9,121,800 | — | — |
| 2011-05-27 | $45.54 | $239.28 | 4,998,700 | — | — |
| 2011-05-26 | $45.38 | $238.44 | 9,035,600 | — | — |
| 2011-05-25 | $44.71 | $234.92 | 6,590,200 | — | — |
| 2011-05-24 | $44.37 | $233.14 | 7,176,300 | — | — |
| 2011-05-23 | $44.03 | $231.35 | 7,867,900 | — | — |
| 2011-05-20 | $45.00 | $236.45 | 13,163,300 | — | — |
| 2011-05-19 | $43.89 | $230.61 | 7,664,300 | — | — |
| 2011-05-18 | $43.27 | $227.36 | 6,086,700 | — | — |
| 2011-05-17 | $42.80 | $224.89 | 7,240,400 | — | — |
| 2011-05-16 | $42.46 | $223.10 | 11,544,200 | — | — |
| 2011-05-13 | $42.93 | $225.57 | 8,890,400 | — | — |
| 2011-05-12 | $43.58 | $228.98 | 7,424,200 | — | — |
| 2011-05-11 | $43.96 | $230.98 | 6,338,300 | — | — |
| 2011-05-10 | $44.98 | $234.13 | 5,901,700 | — | — |
| 2011-05-09 | $44.87 | $233.56 | 7,403,900 | — | — |
| 2011-05-06 | $44.28 | $230.49 | 16,999,600 | — | — |
| 2011-05-05 | $43.48 | $226.33 | 11,051,100 | — | — |
| 2011-05-04 | $44.38 | $231.01 | 10,579,300 | — | — |
| 2011-05-03 | $44.80 | $233.20 | 12,190,400 | — | — |
| 2011-05-02 | $45.92 | $239.03 | 5,692,700 | — | — |
| 2011-04-29 | $46.14 | $240.17 | 6,874,100 | — | — |
| 2011-04-28 | $46.28 | $240.90 | 7,234,900 | — | — |
| 2011-04-27 | $46.53 | $242.20 | 12,315,900 | — | — |
| 2011-04-26 | $46.32 | $241.11 | 7,890,600 | — | — |
| 2011-04-25 | $45.98 | $239.34 | 8,629,000 | — | — |
| 2011-04-21 | $46.03 | $239.60 | 7,240,300 | — | — |
| 2011-04-20 | $45.91 | $238.97 | 9,412,300 | — | — |
| 2011-04-19 | $44.68 | $232.57 | 5,287,500 | — | — |
| 2011-04-18 | $44.47 | $231.48 | 7,931,500 | — | — |
| 2011-04-15 | $44.96 | $234.03 | 9,247,900 | — | — |
| 2011-04-14 | $45.54 | $237.05 | 9,343,700 | — | — |
| 2011-04-13 | $45.40 | $236.32 | 6,993,800 | — | — |
| 2011-04-12 | $45.30 | $235.80 | 9,040,200 | — | — |
| 2011-04-11 | $46.67 | $242.93 | 6,700,500 | — | — |
| 2011-04-08 | $46.74 | $243.30 | 8,891,600 | — | — |
| 2011-04-07 | $46.95 | $244.39 | 5,917,000 | — | — |
| 2011-04-06 | $46.86 | $243.92 | 7,628,800 | — | — |
| 2011-04-05 | $46.73 | $243.24 | 8,689,300 | — | — |
| 2011-04-04 | $45.89 | $238.87 | 6,999,900 | — | — |
| 2011-04-01 | $45.66 | $237.67 | 10,969,900 | — | — |
| 2011-03-31 | $44.14 | $229.76 | 11,315,600 | — | — |
| 2011-03-30 | $44.58 | $232.05 | 11,611,100 | — | — |
| 2011-03-29 | $44.78 | $233.09 | 18,285,800 | — | — |
| 2011-03-28 | $46.04 | $239.65 | 8,042,600 | — | — |
| 2011-03-25 | $46.87 | $243.97 | 8,526,300 | — | — |
| 2011-03-24 | $46.81 | $243.66 | 11,578,300 | — | — |
| 2011-03-23 | $46.23 | $240.64 | 6,229,600 | — | — |
| 2011-03-22 | $45.74 | $238.09 | 5,407,300 | — | — |
| 2011-03-21 | $45.80 | $238.40 | 5,343,600 | — | — |
| 2011-03-18 | $45.11 | $234.81 | 8,675,200 | — | — |
| 2011-03-17 | $44.68 | $232.57 | 8,812,600 | — | — |
| 2011-03-16 | $43.25 | $225.13 | 11,910,700 | — | — |
| 2011-03-15 | $43.77 | $227.84 | 14,549,000 | — | — |
| 2011-03-14 | $45.07 | $234.60 | 9,275,800 | — | — |
| 2011-03-11 | $45.75 | $238.14 | 13,836,900 | — | — |
| 2011-03-10 | $45.66 | $237.67 | 10,100,000 | — | — |
| 2011-03-09 | $47.41 | $246.78 | 5,075,600 | — | — |
| 2011-03-08 | $47.81 | $248.86 | 6,513,300 | — | — |
| 2011-03-07 | $48.15 | $250.63 | 7,990,400 | — | — |
| 2011-03-04 | $48.56 | $252.77 | 7,956,500 | — | — |
| 2011-03-03 | $48.21 | $250.95 | 6,074,600 | — | — |
| 2011-03-02 | $47.74 | $248.50 | 7,862,900 | — | — |
| 2011-03-01 | $47.60 | $247.77 | 7,874,300 | — | — |
| 2011-02-28 | $48.47 | $252.30 | 5,387,400 | — | — |
| 2011-02-25 | $48.10 | $250.37 | 5,581,800 | — | — |
| 2011-02-24 | $47.38 | $246.63 | 8,993,000 | — | — |
| 2011-02-23 | $47.58 | $247.67 | 9,937,800 | — | — |
| 2011-02-22 | $47.03 | $244.80 | 13,840,300 | — | — |
| 2011-02-18 | $47.93 | $249.49 | 8,611,500 | — | — |
| 2011-02-17 | $48.10 | $250.37 | 10,409,000 | — | — |
| 2011-02-16 | $47.30 | $246.21 | 8,581,600 | — | — |
| 2011-02-15 | $47.05 | $244.91 | 14,435,500 | — | — |
| 2011-02-14 | $46.69 | $243.03 | 10,348,200 | — | — |
| 2011-02-11 | $45.80 | $238.40 | 6,594,700 | — | — |
| 2011-02-10 | $45.93 | $239.08 | 6,178,700 | — | — |
| 2011-02-09 | $45.83 | $238.56 | 7,049,300 | — | — |
| 2011-02-08 | $46.79 | $241.37 | 6,722,600 | — | — |
| 2011-02-07 | $46.54 | $240.08 | 8,163,900 | — | — |
| 2011-02-04 | $46.03 | $237.45 | 10,843,300 | — | — |
| 2011-02-03 | $46.58 | $240.29 | 9,925,300 | — | — |
| 2011-02-02 | $47.13 | $243.12 | 9,871,600 | — | — |
| 2011-02-01 | $47.98 | $247.51 | 20,934,400 | — | — |
| 2011-01-31 | $47.47 | $244.88 | 13,094,400 | — | — |
| 2011-01-28 | $46.21 | $238.38 | 9,189,200 | — | — |
| 2011-01-27 | $46.68 | $240.80 | 8,602,200 | — | — |
| 2011-01-26 | $46.76 | $241.21 | 16,733,500 | — | — |
| 2011-01-25 | $47.21 | $243.54 | 10,333,400 | — | — |
| 2011-01-24 | $48.08 | $248.02 | 7,143,800 | — | — |
| 2011-01-21 | $47.61 | $245.60 | 9,596,900 | — | — |
| 2011-01-20 | $47.57 | $245.39 | 11,543,100 | — | — |
| 2011-01-19 | $48.20 | $248.64 | 10,347,900 | — | — |
| 2011-01-18 | $49.23 | $253.96 | 15,798,500 | — | — |
| 2011-01-14 | $49.25 | $254.06 | 35,199,100 | — | — |
| 2011-01-13 | $47.54 | $245.24 | 13,854,800 | — | — |
| 2011-01-12 | $47.69 | $246.01 | 9,980,500 | — | — |
| 2011-01-11 | $46.83 | $241.58 | 9,228,400 | — | — |
| 2011-01-10 | $46.03 | $237.45 | 11,165,000 | — | — |
| 2011-01-07 | $46.08 | $237.71 | 8,037,500 | — | — |
| 2011-01-06 | $46.23 | $238.48 | 12,556,800 | — | — |
| 2011-01-05 | $46.50 | $239.87 | 11,881,600 | — | — |
| 2011-01-04 | $46.26 | $238.64 | 20,036,400 | — | — |
| 2011-01-03 | $45.15 | $232.91 | 13,735,400 | — | — |