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
- 1994-11-16 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 | $42.29 | $47.92 | 2,795,800 | — | — |
| 2011-12-29 | $42.64 | $48.32 | 4,079,000 | — | — |
| 2011-12-28 | $41.72 | $47.28 | 2,604,400 | — | — |
| 2011-12-27 | $42.49 | $48.15 | 1,888,400 | — | — |
| 2011-12-23 | $43.10 | $48.84 | 2,598,700 | — | — |
| 2011-12-22 | $42.64 | $48.32 | 5,339,000 | — | — |
| 2011-12-21 | $41.94 | $47.53 | 8,169,700 | — | — |
| 2011-12-20 | $41.75 | $47.31 | 8,392,100 | — | — |
| 2011-12-19 | $41.56 | $47.10 | 5,679,600 | — | — |
| 2011-12-16 | $43.39 | $49.17 | 5,886,700 | — | — |
| 2011-12-15 | $43.05 | $48.78 | 9,205,400 | — | — |
| 2011-12-14 | $44.33 | $50.23 | 4,573,300 | — | — |
| 2011-12-13 | $44.60 | $50.54 | 4,962,400 | — | — |
| 2011-12-12 | $45.15 | $51.16 | 3,140,300 | — | — |
| 2011-12-09 | $46.07 | $52.21 | 3,790,700 | — | — |
| 2011-12-08 | $44.72 | $50.68 | 4,375,100 | — | — |
| 2011-12-07 | $46.26 | $52.42 | 3,037,500 | — | — |
| 2011-12-06 | $45.68 | $51.76 | 5,149,300 | — | — |
| 2011-12-05 | $46.80 | $53.03 | 6,877,400 | — | — |
| 2011-12-02 | $45.34 | $51.38 | 6,179,600 | — | — |
| 2011-12-01 | $44.75 | $50.71 | 5,876,600 | — | — |
| 2011-11-30 | $44.66 | $50.61 | 7,308,900 | — | — |
| 2011-11-29 | $41.53 | $47.06 | 5,136,500 | — | — |
| 2011-11-28 | $41.86 | $47.44 | 7,313,400 | — | — |
| 2011-11-25 | $40.02 | $45.35 | 1,957,700 | — | — |
| 2011-11-23 | $39.85 | $45.16 | 5,796,100 | — | — |
| 2011-11-22 | $40.77 | $46.20 | 4,054,300 | — | — |
| 2011-11-21 | $40.98 | $46.44 | 4,817,900 | — | — |
| 2011-11-18 | $41.64 | $47.19 | 3,619,600 | — | — |
| 2011-11-17 | $41.21 | $46.70 | 6,564,100 | — | — |
| 2011-11-16 | $42.07 | $47.62 | 6,541,900 | — | — |
| 2011-11-15 | $43.68 | $49.44 | 4,815,900 | — | — |
| 2011-11-14 | $43.81 | $49.59 | 4,474,400 | — | — |
| 2011-11-11 | $45.02 | $50.96 | 3,835,900 | — | — |
| 2011-11-10 | $44.49 | $50.36 | 4,408,700 | — | — |
| 2011-11-09 | $44.40 | $50.25 | 6,886,200 | — | — |
| 2011-11-08 | $46.85 | $53.03 | 3,887,100 | — | — |
| 2011-11-07 | $46.37 | $52.48 | 2,572,600 | — | — |
| 2011-11-04 | $46.16 | $52.25 | 3,478,700 | — | — |
| 2011-11-03 | $46.74 | $52.90 | 9,051,700 | — | — |
| 2011-11-02 | $45.20 | $51.16 | 5,936,200 | — | — |
| 2011-11-01 | $43.77 | $49.54 | 5,994,700 | — | — |
| 2011-10-31 | $45.66 | $51.68 | 4,778,200 | — | — |
| 2011-10-28 | $46.90 | $53.08 | 3,685,700 | — | — |
| 2011-10-27 | $47.07 | $53.28 | 9,581,300 | — | — |
| 2011-10-26 | $44.60 | $50.48 | 5,222,500 | — | — |
| 2011-10-25 | $43.41 | $49.13 | 7,079,400 | — | — |
| 2011-10-24 | $45.44 | $51.43 | 8,205,200 | — | — |
| 2011-10-21 | $43.29 | $49.00 | 13,089,300 | — | — |
| 2011-10-20 | $40.49 | $45.83 | 7,341,700 | — | — |
| 2011-10-19 | $39.75 | $44.99 | 6,499,900 | — | — |
| 2011-10-18 | $41.18 | $46.61 | 7,738,100 | — | — |
| 2011-10-17 | $40.28 | $45.59 | 5,378,400 | — | — |
| 2011-10-14 | $42.06 | $47.61 | 4,785,900 | — | — |
| 2011-10-13 | $41.87 | $47.39 | 5,462,300 | — | — |
| 2011-10-12 | $43.44 | $49.17 | 5,565,500 | — | — |
| 2011-10-11 | $42.52 | $48.13 | 5,373,100 | — | — |
| 2011-10-10 | $41.90 | $47.42 | 3,580,900 | — | — |
| 2011-10-07 | $39.81 | $45.06 | 6,238,500 | — | — |
| 2011-10-06 | $40.62 | $45.98 | 4,375,000 | — | — |
| 2011-10-05 | $39.42 | $44.62 | 5,140,900 | — | — |
| 2011-10-04 | $38.80 | $43.92 | 8,800,000 | — | — |
| 2011-10-03 | $37.75 | $42.73 | 6,734,000 | — | — |
| 2011-09-30 | $39.63 | $44.86 | 5,399,300 | — | — |
| 2011-09-29 | $41.03 | $46.44 | 7,088,600 | — | — |
| 2011-09-28 | $40.94 | $46.34 | 5,813,900 | — | — |
| 2011-09-27 | $42.43 | $48.02 | 7,190,400 | — | — |
| 2011-09-26 | $42.87 | $48.52 | 5,485,400 | — | — |
| 2011-09-23 | $40.94 | $46.34 | 6,603,800 | — | — |
| 2011-09-22 | $40.80 | $46.18 | 11,222,300 | — | — |
| 2011-09-21 | $41.39 | $46.85 | 6,876,100 | — | — |
| 2011-09-20 | $42.42 | $48.01 | 4,270,700 | — | — |
| 2011-09-19 | $42.72 | $48.35 | 4,589,300 | — | — |
| 2011-09-16 | $42.97 | $48.64 | 6,585,900 | — | — |
| 2011-09-15 | $43.46 | $49.19 | 12,200,000 | — | — |
| 2011-09-14 | $43.52 | $49.26 | 5,880,000 | — | — |
| 2011-09-13 | $42.66 | $48.28 | 5,049,600 | — | — |
| 2011-09-12 | $42.58 | $48.19 | 6,171,700 | — | — |
| 2011-09-09 | $41.78 | $47.29 | 6,051,800 | — | — |
| 2011-09-08 | $43.10 | $48.78 | 5,106,000 | — | — |
| 2011-09-07 | $44.05 | $49.86 | 6,961,200 | — | — |
| 2011-09-06 | $41.73 | $47.23 | 6,005,300 | — | — |
| 2011-09-02 | $42.28 | $47.85 | 8,151,200 | — | — |
| 2011-09-01 | $45.30 | $51.27 | 6,901,800 | — | — |
| 2011-08-31 | $46.05 | $52.12 | 4,860,400 | — | — |
| 2011-08-30 | $45.37 | $51.35 | 5,131,500 | — | — |
| 2011-08-29 | $45.39 | $51.37 | 4,343,800 | — | — |
| 2011-08-26 | $44.23 | $50.06 | 4,954,000 | — | — |
| 2011-08-25 | $43.38 | $49.10 | 6,645,600 | — | — |
| 2011-08-24 | $43.78 | $49.55 | 6,142,800 | — | — |
| 2011-08-23 | $42.80 | $48.44 | 6,310,900 | — | — |
| 2011-08-22 | $41.13 | $46.55 | 5,031,900 | — | — |
| 2011-08-19 | $41.30 | $46.75 | 5,495,000 | — | — |
| 2011-08-18 | $41.93 | $47.46 | 8,980,000 | — | — |
| 2011-08-17 | $44.47 | $50.33 | 4,862,600 | — | — |
| 2011-08-16 | $44.55 | $50.42 | 5,674,500 | — | — |
| 2011-08-15 | $45.40 | $51.39 | 7,130,100 | — | — |
| 2011-08-12 | $43.78 | $49.55 | 10,165,500 | — | — |
| 2011-08-11 | $44.14 | $49.96 | 12,856,500 | — | — |
| 2011-08-10 | $41.05 | $46.46 | 20,050,700 | — | — |
| 2011-08-09 | $40.82 | $46.15 | 13,167,100 | — | — |
| 2011-08-08 | $37.63 | $42.54 | 18,289,900 | — | — |
| 2011-08-05 | $42.80 | $48.38 | 12,729,800 | — | — |
| 2011-08-04 | $43.10 | $48.72 | 8,424,100 | — | — |
| 2011-08-03 | $45.96 | $51.96 | 6,162,600 | — | — |
| 2011-08-02 | $45.08 | $50.96 | 7,687,700 | — | — |
| 2011-08-01 | $47.12 | $53.27 | 5,145,900 | — | — |
| 2011-07-29 | $47.80 | $54.04 | 5,414,200 | — | — |
| 2011-07-28 | $47.63 | $53.84 | 3,461,700 | — | — |
| 2011-07-27 | $47.61 | $53.82 | 5,000,300 | — | — |
| 2011-07-26 | $48.84 | $55.21 | 4,955,500 | — | — |
| 2011-07-25 | $48.88 | $55.26 | 4,246,800 | — | — |
| 2011-07-22 | $49.64 | $56.12 | 3,931,300 | — | — |
| 2011-07-21 | $50.00 | $56.52 | 8,036,800 | — | — |
| 2011-07-20 | $48.95 | $55.34 | 5,740,400 | — | — |
| 2011-07-19 | $48.56 | $54.90 | 6,713,700 | — | — |
| 2011-07-18 | $48.35 | $54.66 | 7,534,400 | — | — |
| 2011-07-15 | $48.50 | $54.83 | 12,884,800 | — | — |
| 2011-07-14 | $48.75 | $55.11 | 40,184,200 | — | — |
| 2011-07-13 | $50.87 | $57.51 | 10,159,300 | — | — |
| 2011-07-12 | $52.24 | $59.06 | 2,838,100 | — | — |
| 2011-07-11 | $52.07 | $58.86 | 3,991,100 | — | — |
| 2011-07-08 | $53.71 | $60.72 | 3,319,700 | — | — |
| 2011-07-07 | $54.31 | $61.40 | 4,879,700 | — | — |
| 2011-07-06 | $53.13 | $60.06 | 3,610,100 | — | — |
| 2011-07-05 | $53.06 | $59.98 | 3,837,200 | — | — |
| 2011-07-01 | $52.65 | $59.52 | 3,102,800 | — | — |
| 2011-06-30 | $51.67 | $58.41 | 5,428,200 | — | — |
| 2011-06-29 | $52.26 | $59.08 | 5,180,500 | — | — |
| 2011-06-28 | $51.42 | $58.13 | 3,590,400 | — | — |
| 2011-06-27 | $50.76 | $57.38 | 3,622,800 | — | — |
| 2011-06-24 | $49.51 | $55.97 | 4,427,100 | — | — |
| 2011-06-23 | $50.36 | $56.93 | 4,248,300 | — | — |
| 2011-06-22 | $50.36 | $56.93 | 3,401,300 | — | — |
| 2011-06-21 | $50.66 | $57.27 | 4,582,000 | — | — |
| 2011-06-20 | $49.59 | $56.06 | 5,877,600 | — | — |
| 2011-06-17 | $48.84 | $55.21 | 6,082,100 | — | — |
| 2011-06-16 | $49.00 | $55.39 | 9,108,200 | — | — |
| 2011-06-15 | $47.87 | $54.12 | 6,700,700 | — | — |
| 2011-06-14 | $48.43 | $54.75 | 10,303,900 | — | — |
| 2011-06-13 | $50.06 | $56.59 | 3,415,400 | — | — |
| 2011-06-10 | $49.54 | $56.00 | 4,201,000 | — | — |
| 2011-06-09 | $50.15 | $56.69 | 2,508,600 | — | — |
| 2011-06-08 | $49.70 | $56.18 | 3,852,200 | — | — |
| 2011-06-07 | $50.16 | $56.70 | 3,652,700 | — | — |
| 2011-06-06 | $50.73 | $57.35 | 4,322,300 | — | — |
| 2011-06-03 | $51.55 | $58.28 | 3,271,300 | — | — |
| 2011-06-02 | $52.52 | $59.37 | 3,741,900 | — | — |
| 2011-06-01 | $52.75 | $59.63 | 3,792,800 | — | — |
| 2011-05-31 | $54.34 | $61.43 | 2,776,800 | — | — |
| 2011-05-27 | $54.04 | $61.09 | 3,487,400 | — | — |
| 2011-05-26 | $52.87 | $59.77 | 3,353,900 | — | — |
| 2011-05-25 | $52.41 | $59.25 | 4,219,100 | — | — |
| 2011-05-24 | $53.03 | $59.95 | 4,020,200 | — | — |
| 2011-05-23 | $54.09 | $61.15 | 2,551,000 | — | — |
| 2011-05-20 | $55.07 | $62.25 | 4,594,900 | — | — |
| 2011-05-19 | $56.21 | $63.54 | 3,605,100 | — | — |
| 2011-05-18 | $55.37 | $62.54 | 3,851,100 | — | — |
| 2011-05-17 | $54.87 | $61.97 | 4,803,400 | — | — |
| 2011-05-16 | $53.48 | $60.40 | 4,690,600 | — | — |
| 2011-05-13 | $52.34 | $59.11 | 3,383,400 | — | — |
| 2011-05-12 | $52.95 | $59.80 | 3,623,700 | — | — |
| 2011-05-11 | $53.03 | $59.89 | 2,854,800 | — | — |
| 2011-05-10 | $53.95 | $60.93 | 2,126,400 | — | — |
| 2011-05-09 | $53.37 | $60.28 | 2,311,500 | — | — |
| 2011-05-06 | $53.79 | $60.75 | 4,088,700 | — | — |
| 2011-05-05 | $53.14 | $60.02 | 3,969,100 | — | — |
| 2011-05-04 | $53.17 | $60.05 | 4,831,900 | — | — |
| 2011-05-03 | $54.04 | $61.03 | 4,456,000 | — | — |
| 2011-05-02 | $54.78 | $61.87 | 3,570,700 | — | — |
| 2011-04-29 | $54.73 | $61.81 | 3,100,000 | — | — |
| 2011-04-28 | $55.20 | $62.35 | 2,927,900 | — | — |
| 2011-04-27 | $55.44 | $62.62 | 4,887,500 | — | — |
| 2011-04-26 | $54.61 | $61.68 | 4,000,000 | — | — |
| 2011-04-25 | $54.45 | $61.50 | 5,002,500 | — | — |
| 2011-04-21 | $53.26 | $60.15 | 8,834,700 | — | — |
| 2011-04-20 | $50.53 | $57.07 | 3,171,800 | — | — |
| 2011-04-19 | $50.22 | $56.72 | 3,454,000 | — | — |
| 2011-04-18 | $49.44 | $55.84 | 3,014,400 | — | — |
| 2011-04-15 | $50.03 | $56.51 | 4,421,900 | — | — |
| 2011-04-14 | $50.25 | $56.75 | 3,366,100 | — | — |
| 2011-04-13 | $51.53 | $58.20 | 3,734,900 | — | — |
| 2011-04-12 | $51.62 | $58.30 | 3,049,700 | — | — |
| 2011-04-11 | $51.50 | $58.17 | 2,644,900 | — | — |
| 2011-04-08 | $51.65 | $58.34 | 2,499,400 | — | — |
| 2011-04-07 | $51.95 | $58.67 | 2,694,900 | — | — |
| 2011-04-06 | $52.15 | $58.90 | 2,507,200 | — | — |
| 2011-04-05 | $51.67 | $58.36 | 2,928,600 | — | — |
| 2011-04-04 | $51.82 | $58.53 | 2,183,900 | — | — |
| 2011-04-01 | $52.09 | $58.83 | 3,127,100 | — | — |
| 2011-03-31 | $51.96 | $58.69 | 3,044,300 | — | — |
| 2011-03-30 | $52.11 | $58.86 | 3,433,800 | — | — |
| 2011-03-29 | $52.01 | $58.74 | 2,359,300 | — | — |
| 2011-03-28 | $51.58 | $58.26 | 2,494,400 | — | — |
| 2011-03-25 | $52.23 | $58.99 | 3,164,000 | — | — |
| 2011-03-24 | $51.86 | $58.57 | 6,808,500 | — | — |
| 2011-03-23 | $51.41 | $58.06 | 3,559,100 | — | — |
| 2011-03-22 | $50.56 | $57.10 | 3,525,200 | — | — |
| 2011-03-21 | $51.24 | $57.87 | 3,713,500 | — | — |
| 2011-03-18 | $51.05 | $57.66 | 6,328,500 | — | — |
| 2011-03-17 | $50.78 | $57.35 | 4,101,800 | — | — |
| 2011-03-16 | $50.20 | $56.70 | 7,098,700 | — | — |
| 2011-03-15 | $51.10 | $57.71 | 8,398,700 | — | — |
| 2011-03-14 | $49.46 | $55.86 | 3,889,800 | — | — |
| 2011-03-11 | $49.57 | $55.99 | 3,880,400 | — | — |
| 2011-03-10 | $48.27 | $54.52 | 3,334,200 | — | — |
| 2011-03-09 | $49.33 | $55.72 | 2,758,100 | — | — |
| 2011-03-08 | $49.28 | $55.66 | 5,094,600 | — | — |
| 2011-03-07 | $48.30 | $54.55 | 5,145,400 | — | — |
| 2011-03-04 | $48.53 | $54.81 | 5,940,400 | — | — |
| 2011-03-03 | $48.97 | $55.31 | 5,016,000 | — | — |
| 2011-03-02 | $47.91 | $54.11 | 3,917,900 | — | — |
| 2011-03-01 | $48.26 | $54.51 | 6,300,500 | — | — |
| 2011-02-28 | $49.77 | $56.21 | 4,721,900 | — | — |
| 2011-02-25 | $49.99 | $56.46 | 4,677,600 | — | — |
| 2011-02-24 | $50.63 | $57.18 | 4,408,900 | — | — |
| 2011-02-23 | $50.34 | $56.86 | 4,699,400 | — | — |
| 2011-02-22 | $50.73 | $57.30 | 6,293,500 | — | — |
| 2011-02-18 | $52.69 | $59.51 | 3,793,500 | — | — |
| 2011-02-17 | $52.13 | $58.88 | 2,667,400 | — | — |
| 2011-02-16 | $52.11 | $58.86 | 3,722,300 | — | — |
| 2011-02-15 | $52.11 | $58.86 | 4,099,500 | — | — |
| 2011-02-14 | $52.76 | $59.59 | 3,811,600 | — | — |
| 2011-02-11 | $52.06 | $58.80 | 4,225,500 | — | — |
| 2011-02-10 | $51.70 | $58.39 | 3,821,000 | — | — |
| 2011-02-09 | $51.03 | $57.64 | 4,817,200 | — | — |
| 2011-02-08 | $51.58 | $58.20 | 7,630,700 | — | — |
| 2011-02-07 | $49.53 | $55.89 | 2,648,700 | — | — |
| 2011-02-04 | $48.76 | $55.02 | 3,043,300 | — | — |
| 2011-02-03 | $49.05 | $55.35 | 2,695,900 | — | — |
| 2011-02-02 | $49.46 | $55.81 | 3,822,200 | — | — |
| 2011-02-01 | $49.86 | $56.26 | 5,156,100 | — | — |
| 2011-01-31 | $48.16 | $54.34 | 4,013,400 | — | — |
| 2011-01-28 | $48.24 | $54.43 | 5,726,300 | — | — |
| 2011-01-27 | $48.40 | $54.61 | 3,692,000 | — | — |
| 2011-01-26 | $48.28 | $54.48 | 2,959,200 | — | — |
| 2011-01-25 | $48.21 | $54.40 | 3,958,700 | — | — |
| 2011-01-24 | $48.47 | $54.69 | 4,018,900 | — | — |
| 2011-01-21 | $49.17 | $55.48 | 8,087,100 | — | — |
| 2011-01-20 | $47.25 | $53.31 | 5,483,200 | — | — |
| 2011-01-19 | $47.32 | $53.39 | 4,960,100 | — | — |
| 2011-01-18 | $48.01 | $54.17 | 4,903,800 | — | — |
| 2011-01-14 | $48.38 | $54.59 | 5,038,000 | — | — |
| 2011-01-13 | $46.69 | $52.68 | 4,077,800 | — | — |
| 2011-01-12 | $47.17 | $53.22 | 5,554,000 | — | — |
| 2011-01-11 | $46.20 | $52.13 | 3,374,400 | — | — |
| 2011-01-10 | $45.57 | $51.42 | 3,647,000 | — | — |
| 2011-01-07 | $45.41 | $51.24 | 5,620,300 | — | — |
| 2011-01-06 | $45.40 | $51.23 | 5,195,400 | — | — |
| 2011-01-05 | $45.52 | $51.36 | 6,710,900 | — | — |
| 2011-01-04 | $43.68 | $49.29 | 3,340,000 | — | — |
| 2011-01-03 | $43.69 | $49.30 | 3,847,800 | — | — |