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
- 1996-06-28 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 | $52.54 | $52.54 | 771,900 | — | — |
| 2011-12-29 | $52.94 | $52.94 | 884,900 | — | — |
| 2011-12-28 | $52.69 | $52.69 | 1,302,800 | — | — |
| 2011-12-27 | $53.25 | $53.25 | 1,071,800 | — | — |
| 2011-12-23 | $53.32 | $53.32 | 734,700 | — | — |
| 2011-12-22 | $53.65 | $53.65 | 2,402,800 | — | — |
| 2011-12-21 | $52.14 | $52.14 | 4,180,600 | — | — |
| 2011-12-20 | $54.61 | $54.61 | 1,316,800 | — | — |
| 2011-12-19 | $53.05 | $53.05 | 1,500,300 | — | — |
| 2011-12-16 | $54.18 | $54.18 | 3,125,400 | — | — |
| 2011-12-15 | $52.72 | $52.72 | 2,372,800 | — | — |
| 2011-12-14 | $51.97 | $51.97 | 2,242,700 | — | — |
| 2011-12-13 | $52.92 | $52.92 | 1,892,200 | — | — |
| 2011-12-12 | $53.56 | $53.56 | 1,569,200 | — | — |
| 2011-12-09 | $54.68 | $54.68 | 1,519,300 | — | — |
| 2011-12-08 | $52.93 | $52.93 | 1,640,700 | — | — |
| 2011-12-07 | $53.66 | $53.66 | 1,812,400 | — | — |
| 2011-12-06 | $54.25 | $54.25 | 1,418,600 | — | — |
| 2011-12-05 | $55.13 | $55.13 | 1,023,800 | — | — |
| 2011-12-02 | $54.64 | $54.64 | 1,259,800 | — | — |
| 2011-12-01 | $54.98 | $54.98 | 1,487,300 | — | — |
| 2011-11-30 | $55.34 | $55.34 | 1,797,100 | — | — |
| 2011-11-29 | $53.58 | $53.58 | 1,904,300 | — | — |
| 2011-11-28 | $54.91 | $54.91 | 1,572,200 | — | — |
| 2011-11-25 | $53.40 | $53.40 | 1,251,700 | — | — |
| 2011-11-23 | $53.68 | $53.68 | 2,314,800 | — | — |
| 2011-11-22 | $53.62 | $53.62 | 2,273,600 | — | — |
| 2011-11-21 | $52.97 | $52.97 | 1,739,500 | — | — |
| 2011-11-18 | $53.92 | $53.92 | 2,646,000 | — | — |
| 2011-11-17 | $54.07 | $54.07 | 4,311,400 | — | — |
| 2011-11-16 | $56.65 | $56.65 | 1,462,100 | — | — |
| 2011-11-15 | $58.89 | $58.89 | 1,337,700 | — | — |
| 2011-11-14 | $57.63 | $57.63 | 1,301,800 | — | — |
| 2011-11-11 | $58.33 | $58.33 | 1,495,100 | — | — |
| 2011-11-10 | $57.82 | $57.82 | 1,404,900 | — | — |
| 2011-11-09 | $57.48 | $57.48 | 1,740,600 | — | — |
| 2011-11-08 | $58.83 | $58.83 | 791,500 | — | — |
| 2011-11-07 | $58.49 | $58.49 | 877,600 | — | — |
| 2011-11-04 | $59.08 | $59.08 | 1,460,700 | — | — |
| 2011-11-03 | $58.65 | $58.65 | 2,373,500 | — | — |
| 2011-11-02 | $58.65 | $58.65 | 2,568,700 | — | — |
| 2011-11-01 | $56.56 | $56.56 | 1,769,100 | — | — |
| 2011-10-31 | $57.63 | $57.63 | 1,497,100 | — | — |
| 2011-10-28 | $59.11 | $59.11 | 1,462,700 | — | — |
| 2011-10-27 | $60.17 | $60.17 | 2,682,000 | — | — |
| 2011-10-26 | $59.09 | $59.09 | 3,334,700 | — | — |
| 2011-10-25 | $57.95 | $57.95 | 2,214,900 | — | — |
| 2011-10-24 | $59.59 | $59.59 | 1,491,400 | — | — |
| 2011-10-21 | $59.08 | $59.08 | 1,455,600 | — | — |
| 2011-10-20 | $59.43 | $59.43 | 1,463,200 | — | — |
| 2011-10-19 | $58.86 | $58.86 | 1,838,300 | — | — |
| 2011-10-18 | $59.66 | $59.66 | 3,550,600 | — | — |
| 2011-10-17 | $58.03 | $58.03 | 2,005,700 | — | — |
| 2011-10-14 | $58.89 | $58.89 | 1,148,500 | — | — |
| 2011-10-13 | $57.59 | $57.59 | 1,313,900 | — | — |
| 2011-10-12 | $56.15 | $56.15 | 2,713,400 | — | — |
| 2011-10-11 | $57.00 | $57.00 | 1,919,500 | — | — |
| 2011-10-10 | $57.81 | $57.81 | 1,292,000 | — | — |
| 2011-10-07 | $56.01 | $56.01 | 1,593,700 | — | — |
| 2011-10-06 | $56.45 | $56.45 | 1,986,200 | — | — |
| 2011-10-05 | $54.06 | $54.06 | 1,894,200 | — | — |
| 2011-10-04 | $53.07 | $53.07 | 1,948,500 | — | — |
| 2011-10-03 | $51.70 | $51.70 | 2,227,600 | — | — |
| 2011-09-30 | $52.76 | $52.76 | 1,925,500 | — | — |
| 2011-09-29 | $53.41 | $53.41 | 1,631,300 | — | — |
| 2011-09-28 | $53.59 | $53.59 | 839,400 | — | — |
| 2011-09-27 | $54.56 | $54.56 | 3,564,800 | — | — |
| 2011-09-26 | $53.41 | $53.41 | 1,729,100 | — | — |
| 2011-09-23 | $52.87 | $52.87 | 2,206,600 | — | — |
| 2011-09-22 | $52.19 | $52.19 | 4,408,900 | — | — |
| 2011-09-21 | $56.36 | $56.36 | 2,190,400 | — | — |
| 2011-09-20 | $56.71 | $56.71 | 1,376,400 | — | — |
| 2011-09-19 | $57.59 | $57.59 | 1,259,300 | — | — |
| 2011-09-16 | $57.66 | $57.66 | 1,668,700 | — | — |
| 2011-09-15 | $56.73 | $56.73 | 3,860,800 | — | — |
| 2011-09-14 | $55.45 | $55.45 | 3,282,600 | — | — |
| 2011-09-13 | $52.76 | $52.76 | 1,076,300 | — | — |
| 2011-09-12 | $52.00 | $52.00 | 1,351,600 | — | — |
| 2011-09-09 | $51.83 | $51.83 | 1,415,400 | — | — |
| 2011-09-08 | $53.11 | $53.11 | 1,458,600 | — | — |
| 2011-09-07 | $52.96 | $52.96 | 2,017,700 | — | — |
| 2011-09-06 | $52.68 | $52.68 | 1,219,100 | — | — |
| 2011-09-02 | $53.06 | $53.06 | 1,587,200 | — | — |
| 2011-09-01 | $53.77 | $53.77 | 1,298,700 | — | — |
| 2011-08-31 | $54.44 | $54.44 | 1,303,200 | — | — |
| 2011-08-30 | $54.07 | $54.07 | 995,300 | — | — |
| 2011-08-29 | $53.90 | $53.90 | 1,300,200 | — | — |
| 2011-08-26 | $52.90 | $52.90 | 1,280,500 | — | — |
| 2011-08-25 | $51.58 | $51.58 | 1,249,600 | — | — |
| 2011-08-24 | $52.79 | $52.79 | 1,863,500 | — | — |
| 2011-08-23 | $53.05 | $53.05 | 2,215,400 | — | — |
| 2011-08-22 | $50.82 | $50.82 | 2,614,100 | — | — |
| 2011-08-19 | $51.05 | $51.05 | 2,307,400 | — | — |
| 2011-08-18 | $52.22 | $52.22 | 4,006,600 | — | — |
| 2011-08-17 | $56.67 | $56.67 | 2,918,600 | — | — |
| 2011-08-16 | $56.87 | $56.87 | 3,316,800 | — | — |
| 2011-08-15 | $56.73 | $56.73 | 3,933,800 | — | — |
| 2011-08-12 | $55.07 | $55.07 | 4,798,000 | — | — |
| 2011-08-11 | $53.29 | $53.29 | 3,987,000 | — | — |
| 2011-08-10 | $49.56 | $49.56 | 3,276,200 | — | — |
| 2011-08-09 | $50.76 | $50.76 | 4,634,800 | — | — |
| 2011-08-08 | $48.78 | $48.78 | 4,776,300 | — | — |
| 2011-08-05 | $52.45 | $52.45 | 3,300,300 | — | — |
| 2011-08-04 | $53.99 | $53.99 | 3,608,000 | — | — |
| 2011-08-03 | $56.78 | $56.78 | 3,344,000 | — | — |
| 2011-08-02 | $56.93 | $56.93 | 1,633,200 | — | — |
| 2011-08-01 | $57.63 | $57.63 | 1,910,400 | — | — |
| 2011-07-29 | $57.65 | $57.65 | 1,749,000 | — | — |
| 2011-07-28 | $57.96 | $57.96 | 1,787,100 | — | — |
| 2011-07-27 | $57.86 | $57.86 | 4,748,300 | — | — |
| 2011-07-26 | $58.71 | $58.71 | 1,966,700 | — | — |
| 2011-07-25 | $59.66 | $59.66 | 1,917,800 | — | — |
| 2011-07-22 | $59.82 | $59.82 | 1,334,000 | — | — |
| 2011-07-21 | $59.18 | $59.18 | 1,800,200 | — | — |
| 2011-07-20 | $59.57 | $59.57 | 2,829,300 | — | — |
| 2011-07-19 | $60.13 | $60.13 | 4,049,200 | — | — |
| 2011-07-18 | $61.17 | $61.17 | 6,751,400 | — | — |
| 2011-07-15 | $56.58 | $56.58 | 2,844,600 | — | — |
| 2011-07-14 | $56.59 | $56.59 | 3,453,700 | — | — |
| 2011-07-13 | $57.46 | $57.46 | 1,677,900 | — | — |
| 2011-07-12 | $57.35 | $57.35 | 1,374,800 | — | — |
| 2011-07-11 | $57.33 | $57.33 | 2,359,100 | — | — |
| 2011-07-08 | $58.44 | $58.44 | 1,533,400 | — | — |
| 2011-07-07 | $58.08 | $58.08 | 1,636,200 | — | — |
| 2011-07-06 | $57.86 | $57.86 | 1,543,600 | — | — |
| 2011-07-05 | $57.65 | $57.65 | 2,317,300 | — | — |
| 2011-07-01 | $56.75 | $56.75 | 1,535,800 | — | — |
| 2011-06-30 | $56.85 | $56.85 | 1,612,600 | — | — |
| 2011-06-29 | $56.09 | $56.09 | 1,338,100 | — | — |
| 2011-06-28 | $55.62 | $55.62 | 971,500 | — | — |
| 2011-06-27 | $54.98 | $54.98 | 1,551,000 | — | — |
| 2011-06-24 | $54.45 | $54.45 | 1,817,700 | — | — |
| 2011-06-23 | $54.52 | $54.52 | 1,496,600 | — | — |
| 2011-06-22 | $53.55 | $53.55 | 2,323,600 | — | — |
| 2011-06-21 | $53.67 | $53.67 | 2,504,200 | — | — |
| 2011-06-20 | $52.80 | $52.80 | 1,217,100 | — | — |
| 2011-06-17 | $52.03 | $52.03 | 1,378,200 | — | — |
| 2011-06-16 | $52.40 | $52.40 | 2,335,900 | — | — |
| 2011-06-15 | $52.34 | $52.34 | 1,521,200 | — | — |
| 2011-06-14 | $53.76 | $53.76 | 1,332,000 | — | — |
| 2011-06-13 | $53.26 | $53.26 | 1,119,800 | — | — |
| 2011-06-10 | $53.61 | $53.61 | 1,354,000 | — | — |
| 2011-06-09 | $54.18 | $54.18 | 1,114,200 | — | — |
| 2011-06-08 | $54.42 | $54.42 | 1,000,600 | — | — |
| 2011-06-07 | $54.50 | $54.50 | 1,454,400 | — | — |
| 2011-06-06 | $54.44 | $54.44 | 1,456,300 | — | — |
| 2011-06-03 | $55.32 | $55.32 | 2,012,200 | — | — |
| 2011-06-02 | $55.85 | $55.85 | 1,618,200 | — | — |
| 2011-06-01 | $55.68 | $55.68 | 2,308,500 | — | — |
| 2011-05-31 | $54.92 | $54.92 | 787,400 | — | — |
| 2011-05-27 | $54.32 | $54.32 | 724,200 | — | — |
| 2011-05-26 | $54.18 | $54.18 | 1,815,300 | — | — |
| 2011-05-25 | $53.30 | $53.30 | 1,399,400 | — | — |
| 2011-05-24 | $53.05 | $53.05 | 1,982,900 | — | — |
| 2011-05-23 | $54.57 | $54.57 | 1,100,000 | — | — |
| 2011-05-20 | $55.35 | $55.35 | 1,396,600 | — | — |
| 2011-05-19 | $54.83 | $54.83 | 1,450,100 | — | — |
| 2011-05-18 | $54.51 | $54.51 | 1,867,700 | — | — |
| 2011-05-17 | $53.93 | $53.93 | 1,887,800 | — | — |
| 2011-05-16 | $54.34 | $54.34 | 1,214,700 | — | — |
| 2011-05-13 | $55.17 | $55.17 | 1,010,400 | — | — |
| 2011-05-12 | $55.78 | $55.78 | 1,000,000 | — | — |
| 2011-05-11 | $55.28 | $55.28 | 993,000 | — | — |
| 2011-05-10 | $55.52 | $55.52 | 947,900 | — | — |
| 2011-05-09 | $54.97 | $54.97 | 993,200 | — | — |
| 2011-05-06 | $54.89 | $54.89 | 2,130,300 | — | — |
| 2011-05-05 | $53.70 | $53.70 | 1,900,000 | — | — |
| 2011-05-04 | $54.07 | $54.07 | 1,225,600 | — | — |
| 2011-05-03 | $55.08 | $55.08 | 1,400,000 | — | — |
| 2011-05-02 | $54.75 | $54.75 | 1,441,700 | — | — |
| 2011-04-29 | $54.93 | $54.93 | 2,500,000 | — | — |
| 2011-04-28 | $54.96 | $54.96 | 2,400,000 | — | — |
| 2011-04-27 | $54.26 | $54.26 | 1,269,600 | — | — |
| 2011-04-26 | $53.60 | $53.60 | 1,100,000 | — | — |
| 2011-04-25 | $53.34 | $53.34 | 653,400 | — | — |
| 2011-04-21 | $53.33 | $53.33 | 998,500 | — | — |
| 2011-04-20 | $53.38 | $53.38 | 1,285,900 | — | — |
| 2011-04-19 | $52.54 | $52.54 | 1,488,200 | — | — |
| 2011-04-18 | $53.03 | $53.03 | 2,265,000 | — | — |
| 2011-04-15 | $54.11 | $54.11 | 3,270,800 | — | — |
| 2011-04-14 | $53.56 | $53.56 | 4,269,500 | — | — |
| 2011-04-13 | $51.98 | $51.98 | 3,634,200 | — | — |
| 2011-04-12 | $51.38 | $51.38 | 1,200,000 | — | — |
| 2011-04-11 | $51.62 | $51.62 | 1,265,600 | — | — |
| 2011-04-08 | $51.35 | $51.35 | 1,022,500 | — | — |
| 2011-04-07 | $51.62 | $51.62 | 894,700 | — | — |
| 2011-04-06 | $51.78 | $51.78 | 591,800 | — | — |
| 2011-04-05 | $51.66 | $51.66 | 781,400 | — | — |
| 2011-04-04 | $51.97 | $51.97 | 886,500 | — | — |
| 2011-04-01 | $51.59 | $51.59 | 1,561,500 | — | — |
| 2011-03-31 | $51.05 | $51.05 | 2,162,900 | — | — |
| 2011-03-30 | $50.88 | $50.88 | 1,076,900 | — | — |
| 2011-03-29 | $50.22 | $50.22 | 1,200,000 | — | — |
| 2011-03-28 | $49.34 | $49.34 | 734,200 | — | — |
| 2011-03-25 | $49.36 | $49.36 | 1,260,700 | — | — |
| 2011-03-24 | $49.10 | $49.10 | 2,236,800 | — | — |
| 2011-03-23 | $48.71 | $48.71 | 1,953,100 | — | — |
| 2011-03-22 | $49.02 | $49.02 | 728,000 | — | — |
| 2011-03-21 | $48.92 | $48.92 | 1,213,800 | — | — |
| 2011-03-18 | $47.97 | $47.97 | 1,809,700 | — | — |
| 2011-03-17 | $47.33 | $47.33 | 1,372,300 | — | — |
| 2011-03-16 | $47.35 | $47.35 | 1,857,800 | — | — |
| 2011-03-15 | $48.93 | $48.93 | 2,647,700 | — | — |
| 2011-03-14 | $48.94 | $48.94 | 1,338,500 | — | — |
| 2011-03-11 | $48.81 | $48.81 | 1,717,500 | — | — |
| 2011-03-10 | $48.14 | $48.14 | 1,564,500 | — | — |
| 2011-03-09 | $49.05 | $49.05 | 916,200 | — | — |
| 2011-03-08 | $49.12 | $49.12 | 1,319,400 | — | — |
| 2011-03-07 | $48.33 | $48.33 | 2,050,600 | — | — |
| 2011-03-04 | $49.50 | $49.50 | 992,200 | — | — |
| 2011-03-03 | $50.44 | $50.44 | 1,147,400 | — | — |
| 2011-03-02 | $48.89 | $48.89 | 1,430,000 | — | — |
| 2011-03-01 | $48.62 | $48.62 | 1,209,800 | — | — |
| 2011-02-28 | $49.84 | $49.84 | 960,100 | — | — |
| 2011-02-25 | $50.29 | $50.29 | 1,002,500 | — | — |
| 2011-02-24 | $49.48 | $49.48 | 1,512,600 | — | — |
| 2011-02-23 | $48.88 | $48.88 | 2,376,800 | — | — |
| 2011-02-22 | $49.70 | $49.70 | 2,296,400 | — | — |
| 2011-02-18 | $51.60 | $51.60 | 3,588,800 | — | — |
| 2011-02-17 | $50.34 | $50.34 | 2,182,500 | — | — |
| 2011-02-16 | $50.52 | $50.52 | 1,706,700 | — | — |
| 2011-02-15 | $49.83 | $49.83 | 2,229,300 | — | — |
| 2011-02-14 | $49.72 | $49.72 | 3,389,700 | — | — |
| 2011-02-11 | $49.88 | $49.88 | 2,706,500 | — | — |
| 2011-02-10 | $50.21 | $50.21 | 5,402,400 | — | — |
| 2011-02-09 | $48.89 | $48.89 | 5,173,300 | — | — |
| 2011-02-08 | $47.50 | $47.50 | 2,832,600 | — | — |
| 2011-02-07 | $46.99 | $46.99 | 3,185,600 | — | — |
| 2011-02-04 | $45.47 | $45.47 | 2,524,400 | — | — |
| 2011-02-03 | $46.01 | $46.01 | 1,497,100 | — | — |
| 2011-02-02 | $46.37 | $46.37 | 2,732,900 | — | — |
| 2011-02-01 | $46.30 | $46.30 | 4,675,700 | — | — |
| 2011-01-31 | $44.55 | $44.55 | 6,055,100 | — | — |
| 2011-01-28 | $46.22 | $46.22 | 2,508,300 | — | — |
| 2011-01-27 | $46.74 | $46.74 | 2,360,800 | — | — |
| 2011-01-26 | $45.61 | $45.61 | 2,175,200 | — | — |
| 2011-01-25 | $45.72 | $45.72 | 1,111,400 | — | — |
| 2011-01-24 | $45.83 | $45.83 | 2,650,100 | — | — |
| 2011-01-21 | $45.01 | $45.01 | 2,152,700 | — | — |
| 2011-01-20 | $45.82 | $45.82 | 1,685,500 | — | — |
| 2011-01-19 | $46.50 | $46.50 | 1,757,000 | — | — |
| 2011-01-18 | $46.35 | $46.35 | 1,961,500 | — | — |
| 2011-01-14 | $46.20 | $46.20 | 2,416,400 | — | — |
| 2011-01-13 | $45.18 | $45.18 | 1,915,700 | — | — |
| 2011-01-12 | $45.15 | $45.15 | 1,622,300 | — | — |
| 2011-01-11 | $44.98 | $44.98 | 2,144,000 | — | — |
| 2011-01-10 | $44.90 | $44.90 | 6,204,700 | — | — |
| 2011-01-07 | $45.79 | $45.79 | 2,428,300 | — | — |
| 2011-01-06 | $46.72 | $46.72 | 3,768,800 | — | — |
| 2011-01-05 | $48.36 | $48.36 | 2,953,700 | — | — |
| 2011-01-04 | $46.88 | $46.88 | 1,374,600 | — | — |
| 2011-01-03 | $46.89 | $46.89 | 1,918,000 | — | — |