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
- 2005-01-21 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 | $44.27 | $46.17 | 519,100 | — | — |
| 2011-12-29 | $44.41 | $46.32 | 681,800 | — | — |
| 2011-12-28 | $43.74 | $45.62 | 1,195,600 | — | — |
| 2011-12-27 | $44.50 | $46.41 | 649,400 | — | — |
| 2011-12-23 | $44.31 | $46.21 | 667,600 | — | — |
| 2011-12-22 | $43.80 | $45.68 | 844,300 | — | — |
| 2011-12-21 | $43.27 | $45.13 | 967,600 | — | — |
| 2011-12-20 | $43.38 | $45.24 | 1,182,200 | — | — |
| 2011-12-19 | $40.96 | $42.72 | 887,500 | — | — |
| 2011-12-16 | $42.15 | $43.96 | 1,903,600 | — | — |
| 2011-12-15 | $41.94 | $43.74 | 1,740,100 | — | — |
| 2011-12-14 | $42.07 | $43.88 | 2,981,500 | — | — |
| 2011-12-13 | $42.40 | $44.22 | 1,886,800 | — | — |
| 2011-12-12 | $42.59 | $44.42 | 2,632,800 | — | — |
| 2011-12-09 | $44.12 | $46.01 | 2,878,800 | — | — |
| 2011-12-08 | $43.19 | $45.04 | 1,582,200 | — | — |
| 2011-12-07 | $45.14 | $47.08 | 2,028,300 | — | — |
| 2011-12-06 | $46.19 | $48.17 | 1,417,800 | — | — |
| 2011-12-05 | $46.36 | $48.35 | 1,599,500 | — | — |
| 2011-12-02 | $45.57 | $47.53 | 1,120,900 | — | — |
| 2011-12-01 | $46.14 | $48.12 | 1,540,800 | — | — |
| 2011-11-30 | $46.49 | $48.49 | 2,950,800 | — | — |
| 2011-11-29 | $42.56 | $44.39 | 1,867,100 | — | — |
| 2011-11-28 | $42.80 | $44.64 | 2,292,200 | — | — |
| 2011-11-25 | $40.47 | $42.21 | 1,208,500 | — | — |
| 2011-11-23 | $40.04 | $41.76 | 2,835,400 | — | — |
| 2011-11-22 | $41.40 | $43.18 | 3,101,200 | — | — |
| 2011-11-21 | $41.19 | $42.96 | 3,781,000 | — | — |
| 2011-11-18 | $40.83 | $42.58 | 1,605,800 | — | — |
| 2011-11-17 | $40.18 | $41.90 | 2,346,600 | — | — |
| 2011-11-16 | $42.71 | $44.54 | 1,788,600 | — | — |
| 2011-11-15 | $43.40 | $45.26 | 918,300 | — | — |
| 2011-11-14 | $43.69 | $45.56 | 1,120,600 | — | — |
| 2011-11-11 | $44.05 | $45.94 | 2,135,500 | — | — |
| 2011-11-10 | $43.15 | $45.00 | 1,205,900 | — | — |
| 2011-11-09 | $42.48 | $44.30 | 1,508,000 | — | — |
| 2011-11-08 | $44.85 | $46.77 | 1,778,800 | — | — |
| 2011-11-07 | $43.86 | $45.74 | 826,200 | — | — |
| 2011-11-04 | $43.90 | $45.78 | 1,146,700 | — | — |
| 2011-11-03 | $43.91 | $45.79 | 1,519,600 | — | — |
| 2011-11-02 | $42.26 | $44.07 | 1,715,100 | — | — |
| 2011-11-01 | $41.09 | $42.85 | 2,700,100 | — | — |
| 2011-10-31 | $43.55 | $45.42 | 1,878,000 | — | — |
| 2011-10-28 | $46.00 | $47.97 | 1,783,300 | — | — |
| 2011-10-27 | $45.45 | $47.40 | 2,744,200 | — | — |
| 2011-10-26 | $42.26 | $44.07 | 3,023,500 | — | — |
| 2011-10-25 | $41.34 | $43.11 | 4,299,000 | — | — |
| 2011-10-24 | $42.17 | $43.98 | 3,665,900 | — | — |
| 2011-10-21 | $39.87 | $41.58 | 2,404,600 | — | — |
| 2011-10-20 | $37.34 | $38.94 | 3,532,400 | — | — |
| 2011-10-19 | $37.27 | $38.87 | 2,206,900 | — | — |
| 2011-10-18 | $39.38 | $41.07 | 2,926,900 | — | — |
| 2011-10-17 | $38.60 | $40.26 | 1,499,900 | — | — |
| 2011-10-14 | $40.85 | $42.60 | 2,418,600 | — | — |
| 2011-10-13 | $38.62 | $40.28 | 1,898,800 | — | — |
| 2011-10-12 | $39.65 | $41.29 | 2,187,800 | — | — |
| 2011-10-11 | $38.15 | $39.73 | 1,280,400 | — | — |
| 2011-10-10 | $38.14 | $39.72 | 1,686,100 | — | — |
| 2011-10-07 | $36.07 | $37.56 | 3,215,800 | — | — |
| 2011-10-06 | $36.82 | $38.34 | 3,765,300 | — | — |
| 2011-10-05 | $33.72 | $35.11 | 2,710,400 | — | — |
| 2011-10-04 | $31.49 | $32.79 | 4,680,600 | — | — |
| 2011-10-03 | $31.61 | $32.92 | 2,698,000 | — | — |
| 2011-09-30 | $32.53 | $33.87 | 6,062,900 | — | — |
| 2011-09-29 | $35.88 | $37.36 | 3,984,100 | — | — |
| 2011-09-28 | $36.39 | $37.89 | 2,724,500 | — | — |
| 2011-09-27 | $39.41 | $41.04 | 2,560,800 | — | — |
| 2011-09-26 | $38.00 | $39.57 | 1,943,200 | — | — |
| 2011-09-23 | $36.12 | $37.61 | 2,347,300 | — | — |
| 2011-09-22 | $35.60 | $37.07 | 5,121,000 | — | — |
| 2011-09-21 | $38.87 | $40.48 | 2,852,400 | — | — |
| 2011-09-20 | $43.19 | $44.98 | 1,894,700 | — | — |
| 2011-09-19 | $43.45 | $45.25 | 1,343,200 | — | — |
| 2011-09-16 | $44.08 | $45.90 | 1,338,400 | — | — |
| 2011-09-15 | $44.31 | $46.14 | 1,468,000 | — | — |
| 2011-09-14 | $43.32 | $45.11 | 1,818,300 | — | — |
| 2011-09-13 | $42.81 | $44.58 | 1,852,400 | — | — |
| 2011-09-12 | $40.92 | $42.61 | 1,510,100 | — | — |
| 2011-09-09 | $40.74 | $42.42 | 2,385,500 | — | — |
| 2011-09-08 | $42.85 | $44.62 | 1,845,300 | — | — |
| 2011-09-07 | $43.61 | $45.41 | 2,355,000 | — | — |
| 2011-09-06 | $41.67 | $43.39 | 4,721,900 | — | — |
| 2011-09-02 | $43.97 | $45.79 | 2,316,400 | — | — |
| 2011-09-01 | $46.42 | $48.34 | 3,037,500 | — | — |
| 2011-08-31 | $47.01 | $48.95 | 3,050,600 | — | — |
| 2011-08-30 | $46.04 | $47.94 | 1,261,300 | — | — |
| 2011-08-29 | $45.55 | $47.43 | 1,874,900 | — | — |
| 2011-08-26 | $43.83 | $45.64 | 2,654,000 | — | — |
| 2011-08-25 | $41.16 | $42.86 | 1,621,200 | — | — |
| 2011-08-24 | $41.59 | $43.31 | 2,404,600 | — | — |
| 2011-08-23 | $40.29 | $41.96 | 2,599,000 | — | — |
| 2011-08-22 | $37.80 | $39.36 | 2,036,000 | — | — |
| 2011-08-19 | $38.47 | $40.06 | 1,975,900 | — | — |
| 2011-08-18 | $39.31 | $40.93 | 3,311,500 | — | — |
| 2011-08-17 | $43.00 | $44.78 | 2,591,900 | — | — |
| 2011-08-16 | $43.74 | $45.55 | 2,724,600 | — | — |
| 2011-08-15 | $45.36 | $47.24 | 2,871,100 | — | — |
| 2011-08-12 | $43.79 | $45.60 | 3,047,100 | — | — |
| 2011-08-11 | $42.04 | $43.78 | 3,283,200 | — | — |
| 2011-08-10 | $39.56 | $41.20 | 2,809,700 | — | — |
| 2011-08-09 | $41.87 | $43.60 | 3,707,800 | — | — |
| 2011-08-08 | $37.94 | $39.51 | 4,735,000 | — | — |
| 2011-08-05 | $43.81 | $45.62 | 4,586,700 | — | — |
| 2011-08-04 | $45.00 | $46.86 | 4,501,800 | — | — |
| 2011-08-03 | $49.20 | $51.23 | 5,340,700 | — | — |
| 2011-08-02 | $50.83 | $52.93 | 3,142,300 | — | — |
| 2011-08-01 | $54.60 | $56.86 | 1,813,800 | — | — |
| 2011-07-29 | $55.13 | $57.41 | 1,842,100 | — | — |
| 2011-07-28 | $54.77 | $57.03 | 1,702,800 | — | — |
| 2011-07-27 | $54.37 | $56.62 | 2,160,400 | — | — |
| 2011-07-26 | $56.57 | $58.91 | 1,270,100 | — | — |
| 2011-07-25 | $57.16 | $59.52 | 1,829,600 | — | — |
| 2011-07-22 | $57.60 | $59.98 | 1,780,600 | — | — |
| 2011-07-21 | $57.66 | $60.04 | 3,823,700 | — | — |
| 2011-07-20 | $54.62 | $56.88 | 2,353,800 | — | — |
| 2011-07-19 | $54.16 | $56.40 | 1,332,400 | — | — |
| 2011-07-18 | $52.81 | $54.99 | 973,000 | — | — |
| 2011-07-15 | $53.61 | $55.83 | 634,900 | — | — |
| 2011-07-14 | $53.23 | $55.43 | 930,800 | — | — |
| 2011-07-13 | $53.84 | $56.00 | 1,573,600 | — | — |
| 2011-07-12 | $53.04 | $55.17 | 1,039,200 | — | — |
| 2011-07-11 | $53.08 | $55.21 | 1,042,600 | — | — |
| 2011-07-08 | $54.61 | $56.80 | 1,804,800 | — | — |
| 2011-07-07 | $55.53 | $57.76 | 1,862,900 | — | — |
| 2011-07-06 | $54.75 | $56.95 | 920,300 | — | — |
| 2011-07-05 | $54.83 | $57.03 | 1,058,400 | — | — |
| 2011-07-01 | $54.00 | $56.17 | 1,574,000 | — | — |
| 2011-06-30 | $53.31 | $55.45 | 1,971,400 | — | — |
| 2011-06-29 | $52.59 | $54.70 | 1,547,000 | — | — |
| 2011-06-28 | $52.06 | $54.15 | 2,009,100 | — | — |
| 2011-06-27 | $50.36 | $52.38 | 1,314,100 | — | — |
| 2011-06-24 | $50.51 | $52.54 | 2,055,500 | — | — |
| 2011-06-23 | $51.13 | $53.18 | 2,558,900 | — | — |
| 2011-06-22 | $50.43 | $52.46 | 1,752,900 | — | — |
| 2011-06-21 | $50.90 | $52.95 | 1,826,000 | — | — |
| 2011-06-20 | $49.16 | $51.14 | 1,691,500 | — | — |
| 2011-06-17 | $47.56 | $49.47 | 1,619,100 | — | — |
| 2011-06-16 | $47.78 | $49.70 | 3,429,100 | — | — |
| 2011-06-15 | $48.71 | $50.67 | 4,575,600 | — | — |
| 2011-06-14 | $48.01 | $49.94 | 1,672,500 | — | — |
| 2011-06-13 | $46.88 | $48.76 | 2,497,000 | — | — |
| 2011-06-10 | $46.65 | $48.52 | 1,419,900 | — | — |
| 2011-06-09 | $47.47 | $49.38 | 1,291,800 | — | — |
| 2011-06-08 | $46.96 | $48.85 | 2,437,800 | — | — |
| 2011-06-07 | $47.95 | $49.88 | 1,615,000 | — | — |
| 2011-06-06 | $47.84 | $49.76 | 2,483,400 | — | — |
| 2011-06-03 | $48.37 | $50.31 | 2,788,900 | — | — |
| 2011-06-02 | $49.85 | $51.85 | 2,029,000 | — | — |
| 2011-06-01 | $49.90 | $51.90 | 2,109,200 | — | — |
| 2011-05-31 | $52.09 | $54.18 | 2,632,700 | — | — |
| 2011-05-27 | $50.92 | $52.97 | 1,454,100 | — | — |
| 2011-05-26 | $49.47 | $51.46 | 2,266,800 | — | — |
| 2011-05-25 | $49.29 | $51.27 | 1,707,300 | — | — |
| 2011-05-24 | $48.50 | $50.45 | 1,789,800 | — | — |
| 2011-05-23 | $48.30 | $50.24 | 2,454,900 | — | — |
| 2011-05-20 | $50.23 | $52.25 | 1,563,800 | — | — |
| 2011-05-19 | $50.62 | $52.65 | 1,289,200 | — | — |
| 2011-05-18 | $50.43 | $52.46 | 2,098,700 | — | — |
| 2011-05-17 | $49.13 | $51.10 | 2,915,800 | — | — |
| 2011-05-16 | $50.03 | $52.04 | 3,182,600 | — | — |
| 2011-05-13 | $51.63 | $53.70 | 3,528,100 | — | — |
| 2011-05-12 | $51.21 | $53.27 | 3,190,300 | — | — |
| 2011-05-11 | $50.64 | $52.67 | 2,544,100 | — | — |
| 2011-05-10 | $52.08 | $54.17 | 4,848,500 | — | — |
| 2011-05-09 | $49.91 | $51.92 | 2,591,400 | — | — |
| 2011-05-06 | $48.60 | $50.55 | 1,686,900 | — | — |
| 2011-05-05 | $48.63 | $50.58 | 3,407,400 | — | — |
| 2011-05-04 | $47.12 | $49.01 | 1,888,600 | — | — |
| 2011-05-03 | $48.17 | $50.11 | 1,526,400 | — | — |
| 2011-05-02 | $49.53 | $51.52 | 763,200 | — | — |
| 2011-04-29 | $49.92 | $51.93 | 737,200 | — | — |
| 2011-04-28 | $49.47 | $51.46 | 1,087,300 | — | — |
| 2011-04-27 | $49.30 | $51.28 | 1,269,300 | — | — |
| 2011-04-26 | $49.43 | $51.42 | 2,359,300 | — | — |
| 2011-04-25 | $48.35 | $50.29 | 1,290,800 | — | — |
| 2011-04-21 | $48.45 | $50.40 | 1,254,300 | — | — |
| 2011-04-20 | $47.11 | $49.00 | 2,661,000 | — | — |
| 2011-04-19 | $45.79 | $47.63 | 1,258,600 | — | — |
| 2011-04-18 | $44.82 | $46.62 | 3,083,400 | — | — |
| 2011-04-15 | $45.29 | $47.11 | 1,723,200 | — | — |
| 2011-04-14 | $44.53 | $46.32 | 1,041,500 | — | — |
| 2011-04-13 | $44.60 | $46.34 | 1,378,900 | — | — |
| 2011-04-12 | $44.17 | $45.89 | 2,133,700 | — | — |
| 2011-04-11 | $45.36 | $47.13 | 1,153,700 | — | — |
| 2011-04-08 | $46.18 | $47.98 | 950,500 | — | — |
| 2011-04-07 | $46.44 | $48.25 | 1,278,600 | — | — |
| 2011-04-06 | $46.25 | $48.05 | 1,230,000 | — | — |
| 2011-04-05 | $46.47 | $48.28 | 2,032,000 | — | — |
| 2011-04-04 | $45.91 | $47.70 | 2,445,600 | — | — |
| 2011-04-01 | $44.46 | $46.19 | 1,242,000 | — | — |
| 2011-03-31 | $44.37 | $46.10 | 987,500 | — | — |
| 2011-03-30 | $44.37 | $46.10 | 1,683,100 | — | — |
| 2011-03-29 | $43.73 | $45.44 | 1,110,900 | — | — |
| 2011-03-28 | $43.00 | $44.68 | 1,906,700 | — | — |
| 2011-03-25 | $43.08 | $44.76 | 1,645,200 | — | — |
| 2011-03-24 | $42.62 | $44.28 | 1,958,300 | — | — |
| 2011-03-23 | $41.22 | $42.83 | 1,568,900 | — | — |
| 2011-03-22 | $40.44 | $42.02 | 2,547,800 | — | — |
| 2011-03-21 | $40.81 | $42.40 | 1,093,200 | — | — |
| 2011-03-18 | $39.85 | $41.40 | 1,240,300 | — | — |
| 2011-03-17 | $39.42 | $40.96 | 1,757,800 | — | — |
| 2011-03-16 | $38.85 | $40.37 | 1,774,700 | — | — |
| 2011-03-15 | $39.98 | $41.54 | 1,981,000 | — | — |
| 2011-03-14 | $40.18 | $41.75 | 1,229,000 | — | — |
| 2011-03-11 | $40.01 | $41.57 | 1,411,900 | — | — |
| 2011-03-10 | $39.01 | $40.53 | 2,204,000 | — | — |
| 2011-03-09 | $40.47 | $42.05 | 1,584,500 | — | — |
| 2011-03-08 | $41.75 | $43.38 | 1,052,200 | — | — |
| 2011-03-07 | $41.35 | $42.96 | 1,257,900 | — | — |
| 2011-03-04 | $41.73 | $43.36 | 961,500 | — | — |
| 2011-03-03 | $42.33 | $43.98 | 1,850,700 | — | — |
| 2011-03-02 | $40.96 | $42.56 | 2,016,900 | — | — |
| 2011-03-01 | $40.82 | $42.41 | 1,905,600 | — | — |
| 2011-02-28 | $41.45 | $43.07 | 1,342,400 | — | — |
| 2011-02-25 | $41.02 | $42.62 | 1,366,800 | — | — |
| 2011-02-24 | $39.77 | $41.32 | 2,150,200 | — | — |
| 2011-02-23 | $40.61 | $42.19 | 2,311,300 | — | — |
| 2011-02-22 | $41.26 | $42.87 | 1,336,800 | — | — |
| 2011-02-18 | $44.17 | $45.89 | 1,351,600 | — | — |
| 2011-02-17 | $44.97 | $46.72 | 1,329,100 | — | — |
| 2011-02-16 | $43.70 | $45.40 | 1,095,000 | — | — |
| 2011-02-15 | $43.28 | $44.97 | 775,000 | — | — |
| 2011-02-14 | $43.98 | $45.70 | 515,500 | — | — |
| 2011-02-11 | $43.80 | $45.51 | 728,800 | — | — |
| 2011-02-10 | $43.67 | $45.37 | 1,114,300 | — | — |
| 2011-02-09 | $43.30 | $44.99 | 929,500 | — | — |
| 2011-02-08 | $44.26 | $45.99 | 1,157,500 | — | — |
| 2011-02-07 | $43.25 | $44.94 | 811,800 | — | — |
| 2011-02-04 | $42.93 | $44.60 | 987,200 | — | — |
| 2011-02-03 | $43.02 | $44.70 | 1,880,000 | — | — |
| 2011-02-02 | $43.96 | $45.67 | 2,370,000 | — | — |
| 2011-02-01 | $43.09 | $44.77 | 3,223,700 | — | — |
| 2011-01-31 | $41.49 | $43.11 | 1,685,800 | — | — |
| 2011-01-28 | $40.36 | $41.93 | 1,588,200 | — | — |
| 2011-01-27 | $41.11 | $42.71 | 1,667,300 | — | — |
| 2011-01-26 | $41.02 | $42.62 | 2,052,400 | — | — |
| 2011-01-25 | $40.44 | $42.02 | 1,917,900 | — | — |
| 2011-01-24 | $40.76 | $42.35 | 1,614,500 | — | — |
| 2011-01-21 | $40.75 | $42.34 | 1,316,200 | — | — |
| 2011-01-20 | $40.77 | $42.36 | 2,909,200 | — | — |
| 2011-01-19 | $42.72 | $44.39 | 1,424,600 | — | — |
| 2011-01-18 | $43.87 | $45.58 | 1,560,900 | — | — |
| 2011-01-14 | $43.18 | $44.86 | 910,500 | — | — |
| 2011-01-13 | $43.19 | $44.87 | 909,400 | — | — |
| 2011-01-12 | $43.56 | $45.21 | 987,700 | — | — |
| 2011-01-11 | $42.77 | $44.39 | 1,497,800 | — | — |
| 2011-01-10 | $42.85 | $44.47 | 1,101,700 | — | — |
| 2011-01-07 | $42.30 | $43.90 | 1,446,400 | — | — |
| 2011-01-06 | $42.21 | $43.81 | 1,316,500 | — | — |
| 2011-01-05 | $41.71 | $43.29 | 1,466,900 | — | — |
| 2011-01-04 | $41.70 | $43.28 | 1,962,500 | — | — |
| 2011-01-03 | $42.28 | $43.88 | 1,807,200 | — | — |