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
- 1983-08-04 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 | $40.61 | $64.83 | 870,100 | — | — |
| 2011-12-29 | $40.64 | $64.87 | 1,222,800 | — | — |
| 2011-12-28 | $40.06 | $63.95 | 1,190,300 | — | — |
| 2011-12-27 | $40.87 | $64.90 | 1,395,200 | — | — |
| 2011-12-23 | $40.96 | $65.04 | 1,291,300 | — | — |
| 2011-12-22 | $40.89 | $64.93 | 1,427,400 | — | — |
| 2011-12-21 | $40.64 | $64.53 | 1,976,200 | — | — |
| 2011-12-20 | $40.83 | $64.83 | 2,948,000 | — | — |
| 2011-12-19 | $40.34 | $64.06 | 2,548,600 | — | — |
| 2011-12-16 | $40.94 | $65.01 | 2,970,000 | — | — |
| 2011-12-15 | $41.03 | $65.15 | 1,486,800 | — | — |
| 2011-12-14 | $40.58 | $64.44 | 2,289,000 | — | — |
| 2011-12-13 | $40.97 | $65.06 | 2,079,100 | — | — |
| 2011-12-12 | $41.14 | $65.33 | 1,642,200 | — | — |
| 2011-12-09 | $41.89 | $66.52 | 1,838,700 | — | — |
| 2011-12-08 | $41.29 | $65.56 | 3,106,000 | — | — |
| 2011-12-07 | $41.81 | $66.39 | 5,433,000 | — | — |
| 2011-12-06 | $41.03 | $65.15 | 2,740,300 | — | — |
| 2011-12-05 | $41.01 | $65.12 | 3,838,400 | — | — |
| 2011-12-02 | $41.44 | $65.80 | 5,160,300 | — | — |
| 2011-12-01 | $42.37 | $67.28 | 1,675,400 | — | — |
| 2011-11-30 | $42.46 | $67.42 | 2,649,800 | — | — |
| 2011-11-29 | $40.90 | $64.94 | 3,298,800 | — | — |
| 2011-11-28 | $41.64 | $66.12 | 2,502,900 | — | — |
| 2011-11-25 | $40.29 | $63.98 | 900,200 | — | — |
| 2011-11-23 | $40.85 | $64.87 | 3,623,600 | — | — |
| 2011-11-22 | $40.53 | $64.36 | 2,699,800 | — | — |
| 2011-11-21 | $40.65 | $64.55 | 3,422,300 | — | — |
| 2011-11-18 | $41.88 | $66.50 | 2,254,300 | — | — |
| 2011-11-17 | $42.24 | $67.07 | 2,096,600 | — | — |
| 2011-11-16 | $42.90 | $68.12 | 1,998,800 | — | — |
| 2011-11-15 | $44.33 | $70.39 | 1,779,500 | — | — |
| 2011-11-14 | $44.35 | $70.42 | 1,953,300 | — | — |
| 2011-11-11 | $44.91 | $71.31 | 2,650,100 | — | — |
| 2011-11-10 | $43.20 | $68.60 | 1,787,000 | — | — |
| 2011-11-09 | $42.88 | $68.09 | 2,400,000 | — | — |
| 2011-11-08 | $44.14 | $70.09 | 2,625,900 | — | — |
| 2011-11-07 | $44.16 | $70.12 | 1,491,500 | — | — |
| 2011-11-04 | $43.75 | $69.47 | 1,480,500 | — | — |
| 2011-11-03 | $44.25 | $70.26 | 1,875,200 | — | — |
| 2011-11-02 | $43.82 | $69.58 | 2,117,000 | — | — |
| 2011-11-01 | $43.14 | $68.50 | 3,079,700 | — | — |
| 2011-10-31 | $44.27 | $70.30 | 2,599,500 | — | — |
| 2011-10-28 | $45.49 | $72.23 | 3,660,800 | — | — |
| 2011-10-27 | $44.95 | $71.38 | 3,431,800 | — | — |
| 2011-10-26 | $44.12 | $70.06 | 4,322,200 | — | — |
| 2011-10-25 | $43.03 | $68.33 | 2,841,300 | — | — |
| 2011-10-24 | $44.05 | $69.95 | 1,952,800 | — | — |
| 2011-10-21 | $44.00 | $69.87 | 3,779,700 | — | — |
| 2011-10-20 | $42.42 | $67.36 | 2,926,200 | — | — |
| 2011-10-19 | $42.26 | $67.10 | 2,333,000 | — | — |
| 2011-10-18 | $42.00 | $66.69 | 2,761,000 | — | — |
| 2011-10-17 | $41.32 | $65.61 | 2,208,400 | — | — |
| 2011-10-14 | $42.09 | $66.83 | 1,663,700 | — | — |
| 2011-10-13 | $41.52 | $65.93 | 2,061,200 | — | — |
| 2011-10-12 | $41.51 | $65.91 | 2,403,400 | — | — |
| 2011-10-11 | $41.24 | $65.48 | 1,726,800 | — | — |
| 2011-10-10 | $41.31 | $65.60 | 2,148,800 | — | — |
| 2011-10-07 | $40.26 | $63.93 | 5,072,000 | — | — |
| 2011-10-06 | $39.98 | $63.48 | 5,434,400 | — | — |
| 2011-10-05 | $40.45 | $64.23 | 2,749,400 | — | — |
| 2011-10-04 | $40.10 | $63.67 | 3,800,000 | — | — |
| 2011-10-03 | $39.88 | $63.33 | 5,641,600 | — | — |
| 2011-09-30 | $41.88 | $66.50 | 3,671,600 | — | — |
| 2011-09-29 | $43.04 | $68.34 | 3,075,100 | — | — |
| 2011-09-28 | $43.11 | $68.45 | 3,152,000 | — | — |
| 2011-09-27 | $44.06 | $69.62 | 3,734,500 | — | — |
| 2011-09-26 | $43.35 | $68.50 | 3,814,600 | — | — |
| 2011-09-23 | $41.72 | $65.92 | 4,048,000 | — | — |
| 2011-09-22 | $41.74 | $65.96 | 3,895,100 | — | — |
| 2011-09-21 | $42.65 | $67.39 | 3,142,000 | — | — |
| 2011-09-20 | $44.00 | $69.53 | 3,745,400 | — | — |
| 2011-09-19 | $43.23 | $68.31 | 2,988,100 | — | — |
| 2011-09-16 | $43.12 | $68.14 | 5,991,000 | — | — |
| 2011-09-15 | $41.38 | $65.39 | 4,003,100 | — | — |
| 2011-09-14 | $41.58 | $65.70 | 2,725,300 | — | — |
| 2011-09-13 | $40.77 | $64.42 | 4,083,800 | — | — |
| 2011-09-12 | $39.93 | $63.10 | 3,500,200 | — | — |
| 2011-09-09 | $40.18 | $63.49 | 3,727,200 | — | — |
| 2011-09-08 | $41.71 | $65.91 | 2,746,000 | — | — |
| 2011-09-07 | $42.62 | $67.35 | 2,170,100 | — | — |
| 2011-09-06 | $41.22 | $65.13 | 2,249,900 | — | — |
| 2011-09-02 | $41.41 | $65.43 | 2,027,500 | — | — |
| 2011-09-01 | $42.18 | $66.65 | 2,530,000 | — | — |
| 2011-08-31 | $42.50 | $67.16 | 2,399,700 | — | — |
| 2011-08-30 | $42.20 | $66.68 | 3,162,700 | — | — |
| 2011-08-29 | $42.06 | $66.46 | 1,941,400 | — | — |
| 2011-08-26 | $41.04 | $64.85 | 3,312,300 | — | — |
| 2011-08-25 | $40.23 | $63.57 | 2,289,800 | — | — |
| 2011-08-24 | $40.98 | $64.75 | 3,430,100 | — | — |
| 2011-08-23 | $41.07 | $64.90 | 2,303,800 | — | — |
| 2011-08-22 | $39.84 | $62.95 | 2,768,700 | — | — |
| 2011-08-19 | $39.98 | $63.17 | 3,375,500 | — | — |
| 2011-08-18 | $40.34 | $63.74 | 4,317,700 | — | — |
| 2011-08-17 | $41.88 | $66.18 | 3,637,800 | — | — |
| 2011-08-16 | $41.48 | $65.54 | 3,187,100 | — | — |
| 2011-08-15 | $41.60 | $65.73 | 3,090,900 | — | — |
| 2011-08-12 | $40.87 | $64.58 | 3,816,800 | — | — |
| 2011-08-11 | $40.48 | $63.96 | 5,140,500 | — | — |
| 2011-08-10 | $38.47 | $60.79 | 8,671,400 | — | — |
| 2011-08-09 | $39.78 | $62.86 | 8,780,600 | — | — |
| 2011-08-08 | $37.99 | $60.03 | 6,466,900 | — | — |
| 2011-08-05 | $40.13 | $63.41 | 5,907,200 | — | — |
| 2011-08-04 | $40.30 | $63.68 | 5,884,100 | — | — |
| 2011-08-03 | $42.19 | $66.67 | 3,900,800 | — | — |
| 2011-08-02 | $42.14 | $66.59 | 3,549,600 | — | — |
| 2011-08-01 | $42.78 | $67.60 | 3,628,200 | — | — |
| 2011-07-29 | $43.76 | $69.15 | 4,294,700 | — | — |
| 2011-07-28 | $43.42 | $68.61 | 3,696,600 | — | — |
| 2011-07-27 | $43.69 | $69.04 | 3,556,000 | — | — |
| 2011-07-26 | $44.63 | $70.52 | 2,181,600 | — | — |
| 2011-07-25 | $45.39 | $71.72 | 1,758,900 | — | — |
| 2011-07-22 | $46.04 | $72.75 | 2,381,200 | — | — |
| 2011-07-21 | $45.99 | $72.67 | 7,104,300 | — | — |
| 2011-07-20 | $45.52 | $71.93 | 2,683,600 | — | — |
| 2011-07-19 | $45.81 | $72.39 | 2,667,200 | — | — |
| 2011-07-18 | $45.71 | $72.23 | 2,094,100 | — | — |
| 2011-07-15 | $46.28 | $73.13 | 2,715,500 | — | — |
| 2011-07-14 | $46.18 | $72.97 | 2,901,000 | — | — |
| 2011-07-13 | $46.39 | $73.30 | 2,542,500 | — | — |
| 2011-07-12 | $46.23 | $73.05 | 3,576,800 | — | — |
| 2011-07-11 | $45.71 | $72.23 | 2,598,600 | — | — |
| 2011-07-08 | $46.45 | $73.40 | 2,406,200 | — | — |
| 2011-07-07 | $46.83 | $74.00 | 2,657,600 | — | — |
| 2011-07-06 | $46.73 | $73.84 | 2,351,600 | — | — |
| 2011-07-05 | $46.38 | $73.29 | 2,274,300 | — | — |
| 2011-07-01 | $46.32 | $73.19 | 2,919,900 | — | — |
| 2011-06-30 | $45.42 | $71.77 | 4,361,600 | — | — |
| 2011-06-29 | $45.01 | $71.12 | 2,653,400 | — | — |
| 2011-06-28 | $45.02 | $70.80 | 1,998,200 | — | — |
| 2011-06-27 | $43.94 | $69.10 | 3,177,100 | — | — |
| 2011-06-24 | $44.00 | $69.19 | 3,045,800 | — | — |
| 2011-06-23 | $44.31 | $69.68 | 2,626,600 | — | — |
| 2011-06-22 | $44.51 | $70.00 | 2,824,900 | — | — |
| 2011-06-21 | $45.07 | $70.88 | 3,186,300 | — | — |
| 2011-06-20 | $44.46 | $69.92 | 1,637,900 | — | — |
| 2011-06-17 | $43.88 | $69.01 | 2,450,900 | — | — |
| 2011-06-16 | $43.46 | $68.35 | 2,072,500 | — | — |
| 2011-06-15 | $43.57 | $68.52 | 1,672,600 | — | — |
| 2011-06-14 | $43.90 | $69.04 | 2,305,300 | — | — |
| 2011-06-13 | $43.66 | $68.66 | 2,033,400 | — | — |
| 2011-06-10 | $43.26 | $68.03 | 2,596,600 | — | — |
| 2011-06-09 | $44.44 | $69.89 | 1,798,200 | — | — |
| 2011-06-08 | $43.98 | $69.16 | 2,363,500 | — | — |
| 2011-06-07 | $44.05 | $69.27 | 1,371,700 | — | — |
| 2011-06-06 | $44.12 | $69.38 | 2,032,900 | — | — |
| 2011-06-03 | $44.05 | $69.27 | 2,436,700 | — | — |
| 2011-06-02 | $44.41 | $69.84 | 2,023,200 | — | — |
| 2011-06-01 | $44.51 | $70.00 | 2,030,800 | — | — |
| 2011-05-31 | $45.42 | $71.43 | 1,919,100 | — | — |
| 2011-05-27 | $45.35 | $71.32 | 1,682,900 | — | — |
| 2011-05-26 | $45.36 | $71.33 | 2,746,100 | — | — |
| 2011-05-25 | $45.04 | $70.83 | 2,029,300 | — | — |
| 2011-05-24 | $44.72 | $70.33 | 2,160,100 | — | — |
| 2011-05-23 | $44.43 | $69.87 | 2,379,700 | — | — |
| 2011-05-20 | $44.92 | $70.64 | 1,649,400 | — | — |
| 2011-05-19 | $45.25 | $71.16 | 1,620,000 | — | — |
| 2011-05-18 | $45.54 | $71.62 | 2,638,300 | — | — |
| 2011-05-17 | $44.78 | $70.42 | 2,141,300 | — | — |
| 2011-05-16 | $44.94 | $70.67 | 2,857,300 | — | — |
| 2011-05-13 | $44.45 | $69.90 | 2,708,600 | — | — |
| 2011-05-12 | $44.88 | $70.58 | 2,216,500 | — | — |
| 2011-05-11 | $44.87 | $70.56 | 2,131,800 | — | — |
| 2011-05-10 | $45.36 | $71.33 | 2,504,300 | — | — |
| 2011-05-09 | $45.30 | $71.24 | 2,781,100 | — | — |
| 2011-05-06 | $44.58 | $70.11 | 3,767,500 | — | — |
| 2011-05-05 | $44.64 | $70.20 | 3,060,400 | — | — |
| 2011-05-04 | $44.56 | $70.08 | 2,742,300 | — | — |
| 2011-05-03 | $44.51 | $70.00 | 2,927,600 | — | — |
| 2011-05-02 | $44.32 | $69.70 | 2,606,600 | — | — |
| 2011-04-29 | $43.69 | $68.71 | 2,879,700 | — | — |
| 2011-04-28 | $43.49 | $68.39 | 4,434,800 | — | — |
| 2011-04-27 | $44.11 | $69.37 | 2,373,800 | — | — |
| 2011-04-26 | $43.24 | $68.00 | 2,000,000 | — | — |
| 2011-04-25 | $42.89 | $67.45 | 1,918,900 | — | — |
| 2011-04-21 | $42.96 | $67.56 | 1,979,500 | — | — |
| 2011-04-20 | $42.60 | $66.99 | 2,418,700 | — | — |
| 2011-04-19 | $41.98 | $66.02 | 3,222,800 | — | — |
| 2011-04-18 | $41.26 | $64.89 | 3,093,800 | — | — |
| 2011-04-15 | $40.97 | $64.43 | 4,496,200 | — | — |
| 2011-04-14 | $40.65 | $63.93 | 3,308,100 | — | — |
| 2011-04-13 | $41.08 | $64.60 | 2,663,100 | — | — |
| 2011-04-12 | $41.19 | $64.78 | 2,595,900 | — | — |
| 2011-04-11 | $41.98 | $66.02 | 1,802,600 | — | — |
| 2011-04-08 | $42.18 | $66.33 | 2,366,600 | — | — |
| 2011-04-07 | $42.24 | $66.43 | 1,855,700 | — | — |
| 2011-04-06 | $42.22 | $66.40 | 1,834,500 | — | — |
| 2011-04-05 | $41.86 | $65.83 | 1,982,100 | — | — |
| 2011-04-04 | $42.06 | $66.14 | 1,882,900 | — | — |
| 2011-04-01 | $42.21 | $66.38 | 3,231,900 | — | — |
| 2011-03-31 | $41.13 | $64.68 | 2,650,200 | — | — |
| 2011-03-30 | $41.55 | $65.34 | 1,792,200 | — | — |
| 2011-03-29 | $41.59 | $65.10 | 1,792,400 | — | — |
| 2011-03-28 | $41.49 | $64.94 | 2,438,700 | — | — |
| 2011-03-25 | $41.32 | $64.68 | 2,516,100 | — | — |
| 2011-03-24 | $40.72 | $63.74 | 1,541,400 | — | — |
| 2011-03-23 | $40.11 | $62.78 | 3,316,300 | — | — |
| 2011-03-22 | $40.87 | $63.97 | 2,524,600 | — | — |
| 2011-03-21 | $40.90 | $64.02 | 1,802,100 | — | — |
| 2011-03-18 | $40.45 | $63.31 | 2,989,400 | — | — |
| 2011-03-17 | $40.27 | $63.03 | 3,079,600 | — | — |
| 2011-03-16 | $39.28 | $61.48 | 3,669,500 | — | — |
| 2011-03-15 | $40.10 | $62.77 | 3,889,200 | — | — |
| 2011-03-14 | $40.29 | $63.06 | 2,160,000 | — | — |
| 2011-03-11 | $40.63 | $63.60 | 2,270,100 | — | — |
| 2011-03-10 | $41.17 | $64.44 | 3,442,600 | — | — |
| 2011-03-09 | $42.39 | $66.35 | 1,577,300 | — | — |
| 2011-03-08 | $42.21 | $66.07 | 1,517,400 | — | — |
| 2011-03-07 | $41.97 | $65.69 | 2,124,700 | — | — |
| 2011-03-04 | $42.53 | $66.57 | 2,594,900 | — | — |
| 2011-03-03 | $42.84 | $67.05 | 3,675,100 | — | — |
| 2011-03-02 | $41.14 | $64.39 | 2,004,300 | — | — |
| 2011-03-01 | $41.37 | $64.75 | 2,959,800 | — | — |
| 2011-02-28 | $41.64 | $65.18 | 2,154,700 | — | — |
| 2011-02-25 | $41.26 | $64.58 | 1,902,900 | — | — |
| 2011-02-24 | $40.49 | $63.38 | 2,409,400 | — | — |
| 2011-02-23 | $40.47 | $63.34 | 2,518,600 | — | — |
| 2011-02-22 | $41.05 | $64.25 | 1,785,000 | — | — |
| 2011-02-18 | $42.14 | $65.96 | 2,040,900 | — | — |
| 2011-02-17 | $41.86 | $65.52 | 1,956,100 | — | — |
| 2011-02-16 | $41.74 | $65.33 | 1,693,500 | — | — |
| 2011-02-15 | $41.84 | $65.49 | 2,274,700 | — | — |
| 2011-02-14 | $41.97 | $65.69 | 2,253,500 | — | — |
| 2011-02-11 | $41.57 | $65.07 | 2,202,700 | — | — |
| 2011-02-10 | $41.22 | $64.52 | 2,218,900 | — | — |
| 2011-02-09 | $41.41 | $64.82 | 2,144,100 | — | — |
| 2011-02-08 | $41.62 | $65.14 | 2,616,700 | — | — |
| 2011-02-07 | $41.74 | $65.33 | 3,025,700 | — | — |
| 2011-02-04 | $41.86 | $65.52 | 3,243,700 | — | — |
| 2011-02-03 | $42.31 | $66.22 | 4,406,400 | — | — |
| 2011-02-02 | $41.69 | $65.25 | 2,848,500 | — | — |
| 2011-02-01 | $41.95 | $65.66 | 2,709,700 | — | — |
| 2011-01-31 | $41.51 | $64.97 | 3,251,200 | — | — |
| 2011-01-28 | $41.07 | $64.28 | 2,890,000 | — | — |
| 2011-01-27 | $41.97 | $65.69 | 3,586,700 | — | — |
| 2011-01-26 | $41.82 | $65.46 | 2,517,400 | — | — |
| 2011-01-25 | $41.31 | $64.66 | 2,646,300 | — | — |
| 2011-01-24 | $41.47 | $64.91 | 3,173,700 | — | — |
| 2011-01-21 | $41.30 | $64.64 | 4,347,300 | — | — |
| 2011-01-20 | $40.45 | $63.31 | 4,525,800 | — | — |
| 2011-01-19 | $40.83 | $63.91 | 2,836,700 | — | — |
| 2011-01-18 | $41.35 | $64.72 | 3,824,200 | — | — |
| 2011-01-14 | $40.59 | $63.53 | 3,119,000 | — | — |
| 2011-01-13 | $40.63 | $63.60 | 3,013,600 | — | — |
| 2011-01-12 | $40.25 | $63.00 | 2,631,600 | — | — |
| 2011-01-11 | $39.90 | $62.45 | 3,975,200 | — | — |
| 2011-01-10 | $39.24 | $61.42 | 2,454,200 | — | — |
| 2011-01-07 | $38.80 | $60.73 | 4,855,800 | — | — |
| 2011-01-06 | $39.35 | $61.59 | 2,225,400 | — | — |
| 2011-01-05 | $38.88 | $60.86 | 2,850,500 | — | — |
| 2011-01-04 | $38.58 | $60.39 | 2,888,900 | — | — |
| 2011-01-03 | $38.87 | $60.84 | 2,113,200 | — | — |