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
- 1981-12-31 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 | $55.55 | $178.33 | 6,077,397 | — | — |
| 2011-12-29 | $55.55 | $178.33 | 5,944,119 | — | — |
| 2011-12-28 | $54.75 | $175.76 | 6,935,833 | — | — |
| 2011-12-27 | $55.60 | $178.50 | 5,836,945 | — | — |
| 2011-12-23 | $55.21 | $177.26 | 5,381,754 | — | — |
| 2011-12-22 | $54.69 | $175.57 | 9,878,836 | — | — |
| 2011-12-21 | $53.83 | $172.83 | 9,004,527 | — | — |
| 2011-12-20 | $53.19 | $170.77 | 8,933,559 | — | — |
| 2011-12-19 | $51.72 | $166.05 | 8,296,553 | — | — |
| 2011-12-16 | $52.14 | $167.39 | 22,967,493 | — | — |
| 2011-12-15 | $52.06 | $167.12 | 9,276,986 | — | — |
| 2011-12-14 | $52.23 | $167.69 | 12,136,428 | — | — |
| 2011-12-13 | $53.25 | $170.94 | 12,212,118 | — | — |
| 2011-12-12 | $53.73 | $172.48 | 9,719,584 | — | — |
| 2011-12-09 | $54.85 | $176.08 | 9,268,853 | — | — |
| 2011-12-08 | $54.14 | $173.81 | 9,983,123 | — | — |
| 2011-12-07 | $55.20 | $177.21 | 11,222,634 | — | — |
| 2011-12-06 | $55.30 | $177.53 | 11,239,032 | — | — |
| 2011-12-05 | $55.51 | $178.21 | 12,112,422 | — | — |
| 2011-12-02 | $55.31 | $177.55 | 14,742,038 | — | — |
| 2011-12-01 | $54.70 | $175.62 | 9,337,066 | — | — |
| 2011-11-30 | $54.37 | $174.54 | 15,364,877 | — | — |
| 2011-11-29 | $51.94 | $166.76 | 11,096,440 | — | — |
| 2011-11-28 | $51.28 | $164.63 | 13,043,663 | — | — |
| 2011-11-25 | $50.42 | $161.86 | 5,497,585 | — | — |
| 2011-11-23 | $51.02 | $163.80 | 11,323,511 | — | — |
| 2011-11-22 | $51.94 | $166.76 | 8,898,534 | — | — |
| 2011-11-21 | $52.49 | $168.49 | 10,987,693 | — | — |
| 2011-11-18 | $52.81 | $169.52 | 10,538,142 | — | — |
| 2011-11-17 | $53.03 | $170.23 | 11,358,929 | — | — |
| 2011-11-16 | $53.18 | $170.72 | 13,159,756 | — | — |
| 2011-11-15 | $54.88 | $176.18 | 8,651,130 | — | — |
| 2011-11-14 | $54.66 | $175.47 | 10,844,707 | — | — |
| 2011-11-11 | $54.99 | $176.55 | 8,604,431 | — | — |
| 2011-11-10 | $54.46 | $174.83 | 8,220,076 | — | — |
| 2011-11-09 | $53.53 | $171.85 | 12,178,668 | — | — |
| 2011-11-08 | $55.45 | $178.01 | 10,131,093 | — | — |
| 2011-11-07 | $54.57 | $175.18 | 7,949,978 | — | — |
| 2011-11-04 | $53.90 | $173.05 | 8,212,599 | — | — |
| 2011-11-03 | $53.74 | $172.53 | 12,149,546 | — | — |
| 2011-11-02 | $52.68 | $169.11 | 10,156,017 | — | — |
| 2011-11-01 | $51.78 | $166.22 | 15,031,682 | — | — |
| 2011-10-31 | $53.10 | $170.45 | 13,541,750 | — | — |
| 2011-10-28 | $54.69 | $175.57 | 19,665,321 | — | — |
| 2011-10-27 | $55.53 | $178.28 | 15,944,033 | — | — |
| 2011-10-26 | $54.80 | $175.93 | 11,942,152 | — | — |
| 2011-10-25 | $53.88 | $172.97 | 14,405,302 | — | — |
| 2011-10-24 | $54.98 | $176.50 | 9,556,922 | — | — |
| 2011-10-21 | $54.76 | $175.79 | 11,797,986 | — | — |
| 2011-10-20 | $53.57 | $171.97 | 11,259,233 | — | — |
| 2011-10-19 | $53.03 | $170.23 | 11,622,468 | — | — |
| 2011-10-18 | $52.76 | $169.38 | 13,049,828 | — | — |
| 2011-10-17 | $52.10 | $167.25 | 8,503,685 | — | — |
| 2011-10-14 | $52.59 | $168.84 | 9,908,089 | — | — |
| 2011-10-13 | $51.11 | $164.07 | 11,066,400 | — | — |
| 2011-10-12 | $51.72 | $164.43 | 11,075,058 | — | — |
| 2011-10-11 | $51.09 | $162.42 | 11,552,156 | — | — |
| 2011-10-10 | $51.04 | $162.25 | 10,621,047 | — | — |
| 2011-10-07 | $48.91 | $155.49 | 11,888,631 | — | — |
| 2011-10-06 | $49.06 | $155.95 | 12,444,699 | — | — |
| 2011-10-05 | $48.73 | $154.93 | 16,448,810 | — | — |
| 2011-10-04 | $47.47 | $150.91 | 16,659,746 | — | — |
| 2011-10-03 | $46.49 | $147.81 | 15,364,090 | — | — |
| 2011-09-30 | $48.27 | $153.45 | 13,489,278 | — | — |
| 2011-09-29 | $49.07 | $156.00 | 17,746,171 | — | — |
| 2011-09-28 | $48.20 | $153.24 | 12,599,228 | — | — |
| 2011-09-27 | $48.99 | $155.73 | 12,306,436 | — | — |
| 2011-09-26 | $48.89 | $155.42 | 13,408,996 | — | — |
| 2011-09-23 | $47.65 | $151.49 | 12,031,878 | — | — |
| 2011-09-22 | $47.93 | $152.36 | 20,736,399 | — | — |
| 2011-09-21 | $49.51 | $157.40 | 12,438,796 | — | — |
| 2011-09-20 | $51.08 | $162.40 | 10,752,488 | — | — |
| 2011-09-19 | $50.90 | $161.81 | 10,983,757 | — | — |
| 2011-09-16 | $51.30 | $163.08 | 19,606,815 | — | — |
| 2011-09-15 | $51.01 | $162.18 | 12,154,006 | — | — |
| 2011-09-14 | $50.29 | $159.88 | 13,171,693 | — | — |
| 2011-09-13 | $49.37 | $156.94 | 10,263,190 | — | — |
| 2011-09-12 | $48.97 | $155.68 | 15,501,828 | — | — |
| 2011-09-09 | $48.96 | $155.66 | 16,024,970 | — | — |
| 2011-09-08 | $50.22 | $159.66 | 13,725,794 | — | — |
| 2011-09-07 | $51.31 | $163.12 | 11,554,517 | — | — |
| 2011-09-06 | $50.08 | $159.22 | 14,460,659 | — | — |
| 2011-09-02 | $50.65 | $161.02 | 11,444,721 | — | — |
| 2011-09-01 | $51.81 | $164.72 | 11,748,007 | — | — |
| 2011-08-31 | $51.89 | $164.97 | 11,838,258 | — | — |
| 2011-08-30 | $51.72 | $164.41 | 14,379,591 | — | — |
| 2011-08-29 | $51.67 | $164.26 | 10,541,290 | — | — |
| 2011-08-26 | $49.94 | $158.76 | 10,132,930 | — | — |
| 2011-08-25 | $49.38 | $156.99 | 9,999,258 | — | — |
| 2011-08-24 | $50.40 | $160.24 | 10,054,878 | — | — |
| 2011-08-23 | $50.09 | $159.25 | 15,304,403 | — | — |
| 2011-08-22 | $48.28 | $153.48 | 11,662,216 | — | — |
| 2011-08-19 | $48.48 | $154.11 | 18,009,054 | — | — |
| 2011-08-18 | $48.63 | $154.59 | 21,652,685 | — | — |
| 2011-08-17 | $50.94 | $161.94 | 9,653,339 | — | — |
| 2011-08-16 | $50.72 | $161.26 | 12,622,315 | — | — |
| 2011-08-15 | $51.44 | $163.54 | 12,985,550 | — | — |
| 2011-08-12 | $50.35 | $160.07 | 14,384,182 | — | — |
| 2011-08-11 | $49.95 | $158.79 | 20,693,241 | — | — |
| 2011-08-10 | $47.80 | $151.98 | 20,229,916 | — | — |
| 2011-08-09 | $49.22 | $156.46 | 29,061,549 | — | — |
| 2011-08-08 | $47.20 | $150.06 | 38,423,933 | — | — |
| 2011-08-05 | $51.65 | $164.19 | 24,705,091 | — | — |
| 2011-08-04 | $51.01 | $162.18 | 20,754,895 | — | — |
| 2011-08-03 | $53.79 | $171.00 | 15,890,774 | — | — |
| 2011-08-02 | $53.84 | $171.17 | 12,745,099 | — | — |
| 2011-08-01 | $54.88 | $174.47 | 11,780,539 | — | — |
| 2011-07-29 | $54.88 | $174.47 | 13,237,545 | — | — |
| 2011-07-28 | $55.47 | $176.36 | 10,521,876 | — | — |
| 2011-07-27 | $55.75 | $177.23 | 13,279,654 | — | — |
| 2011-07-26 | $56.11 | $178.39 | 12,838,105 | — | — |
| 2011-07-25 | $56.83 | $180.67 | 11,094,604 | — | — |
| 2011-07-22 | $57.37 | $182.39 | 10,632,328 | — | — |
| 2011-07-21 | $57.79 | $183.72 | 11,245,722 | — | — |
| 2011-07-20 | $57.26 | $180.43 | 11,687,271 | — | — |
| 2011-07-19 | $57.50 | $181.20 | 14,289,208 | — | — |
| 2011-07-18 | $57.51 | $181.22 | 29,702,490 | — | — |
| 2011-07-15 | $58.26 | $183.57 | 54,703,259 | — | — |
| 2011-07-14 | $57.64 | $181.63 | 81,425,360 | — | — |
| 2011-07-13 | $56.72 | $178.72 | 9,746,082 | — | — |
| 2011-07-12 | $56.67 | $178.58 | 9,560,202 | — | — |
| 2011-07-11 | $56.95 | $179.44 | 8,613,482 | — | — |
| 2011-07-08 | $57.87 | $182.35 | 10,114,040 | — | — |
| 2011-07-07 | $58.51 | $184.37 | 7,971,098 | — | — |
| 2011-07-06 | $57.96 | $182.64 | 8,072,499 | — | — |
| 2011-07-05 | $57.82 | $182.20 | 10,316,318 | — | — |
| 2011-07-01 | $57.84 | $182.28 | 10,006,735 | — | — |
| 2011-06-30 | $57.32 | $180.62 | 9,932,881 | — | — |
| 2011-06-29 | $56.43 | $177.81 | 10,559,786 | — | — |
| 2011-06-28 | $55.85 | $175.98 | 9,009,512 | — | — |
| 2011-06-27 | $54.72 | $172.43 | 10,192,616 | — | — |
| 2011-06-24 | $54.45 | $171.59 | 17,719,673 | — | — |
| 2011-06-23 | $55.65 | $175.36 | 11,831,961 | — | — |
| 2011-06-22 | $55.87 | $176.06 | 9,448,043 | — | — |
| 2011-06-21 | $56.21 | $177.11 | 13,283,852 | — | — |
| 2011-06-20 | $55.09 | $173.61 | 15,493,301 | — | — |
| 2011-06-17 | $54.83 | $172.79 | 12,751,002 | — | — |
| 2011-06-16 | $54.60 | $172.04 | 10,929,056 | — | — |
| 2011-06-15 | $53.80 | $169.52 | 10,119,943 | — | — |
| 2011-06-14 | $54.79 | $172.64 | 9,883,558 | — | — |
| 2011-06-13 | $53.93 | $169.95 | 9,257,440 | — | — |
| 2011-06-10 | $54.50 | $171.73 | 9,634,843 | — | — |
| 2011-06-09 | $55.28 | $174.18 | 9,136,100 | — | — |
| 2011-06-08 | $54.48 | $171.66 | 10,532,632 | — | — |
| 2011-06-07 | $54.03 | $170.24 | 14,155,799 | — | — |
| 2011-06-06 | $54.06 | $170.36 | 8,360,175 | — | — |
| 2011-06-03 | $55.18 | $173.89 | 9,610,181 | — | — |
| 2011-06-02 | $55.00 | $173.32 | 8,088,634 | — | — |
| 2011-06-01 | $55.15 | $173.77 | 9,761,037 | — | — |
| 2011-05-31 | $55.82 | $175.89 | 15,173,618 | — | — |
| 2011-05-27 | $55.37 | $174.49 | 5,669,692 | — | — |
| 2011-05-26 | $55.15 | $173.77 | 8,057,283 | — | — |
| 2011-05-25 | $54.86 | $172.88 | 9,986,927 | — | — |
| 2011-05-24 | $54.82 | $172.74 | 9,788,060 | — | — |
| 2011-05-23 | $54.38 | $171.35 | 9,205,231 | — | — |
| 2011-05-20 | $55.35 | $174.42 | 10,245,612 | — | — |
| 2011-05-19 | $55.42 | $174.64 | 8,657,427 | — | — |
| 2011-05-18 | $55.50 | $173.32 | 11,562,126 | — | — |
| 2011-05-17 | $54.54 | $170.29 | 10,869,763 | — | — |
| 2011-05-16 | $54.45 | $170.03 | 10,735,698 | — | — |
| 2011-05-13 | $54.45 | $170.03 | 10,836,181 | — | — |
| 2011-05-12 | $54.52 | $170.25 | 16,397,388 | — | — |
| 2011-05-11 | $55.28 | $172.63 | 13,287,787 | — | — |
| 2011-05-10 | $56.87 | $177.58 | 9,253,636 | — | — |
| 2011-05-09 | $56.20 | $175.48 | 12,537,180 | — | — |
| 2011-05-06 | $55.60 | $173.63 | 15,594,571 | — | — |
| 2011-05-05 | $54.86 | $171.32 | 16,738,847 | — | — |
| 2011-05-04 | $56.14 | $175.32 | 20,650,739 | — | — |
| 2011-05-03 | $56.82 | $177.41 | 23,246,904 | — | — |
| 2011-05-02 | $59.06 | $184.41 | 11,273,532 | — | — |
| 2011-04-29 | $60.14 | $187.79 | 12,122,261 | — | — |
| 2011-04-28 | $59.04 | $184.36 | 17,423,733 | — | — |
| 2011-04-27 | $60.86 | $190.03 | 13,406,110 | — | — |
| 2011-04-26 | $61.91 | $193.31 | 7,739,567 | — | — |
| 2011-04-25 | $61.35 | $191.57 | 6,881,656 | — | — |
| 2011-04-21 | $61.54 | $192.17 | 7,415,161 | — | — |
| 2011-04-20 | $60.98 | $190.41 | 8,690,091 | — | — |
| 2011-04-19 | $59.58 | $186.03 | 7,589,367 | — | — |
| 2011-04-18 | $59.16 | $184.74 | 8,883,055 | — | — |
| 2011-04-15 | $60.31 | $188.34 | 9,605,327 | — | — |
| 2011-04-14 | $59.67 | $186.34 | 7,215,769 | — | — |
| 2011-04-13 | $59.20 | $184.86 | 9,284,988 | — | — |
| 2011-04-12 | $58.82 | $183.67 | 16,974,707 | — | — |
| 2011-04-11 | $61.08 | $190.72 | 8,695,075 | — | — |
| 2011-04-08 | $61.59 | $192.31 | 11,362,340 | — | — |
| 2011-04-07 | $61.29 | $191.38 | 8,159,471 | — | — |
| 2011-04-06 | $61.31 | $191.46 | 9,523,734 | — | — |
| 2011-04-05 | $61.23 | $191.19 | 8,572,161 | — | — |
| 2011-04-04 | $60.74 | $189.67 | 8,212,992 | — | — |
| 2011-04-01 | $60.74 | $189.67 | 10,012,770 | — | — |
| 2011-03-31 | $60.88 | $190.10 | 11,034,524 | — | — |
| 2011-03-30 | $61.51 | $192.07 | 10,166,643 | — | — |
| 2011-03-29 | $60.08 | $187.60 | 11,423,338 | — | — |
| 2011-03-28 | $60.66 | $189.41 | 6,901,332 | — | — |
| 2011-03-25 | $61.17 | $191.00 | 10,062,224 | — | — |
| 2011-03-24 | $60.76 | $189.72 | 12,067,297 | — | — |
| 2011-03-23 | $59.87 | $186.96 | 12,369,927 | — | — |
| 2011-03-22 | $58.87 | $183.81 | 11,117,035 | — | — |
| 2011-03-21 | $59.12 | $184.60 | 16,230,659 | — | — |
| 2011-03-18 | $57.44 | $179.36 | 21,501,697 | — | — |
| 2011-03-17 | $58.48 | $182.62 | 13,845,298 | — | — |
| 2011-03-16 | $56.21 | $175.53 | 16,059,339 | — | — |
| 2011-03-15 | $57.16 | $178.48 | 16,720,613 | — | — |
| 2011-03-14 | $57.81 | $180.53 | 14,889,746 | — | — |
| 2011-03-11 | $58.16 | $181.62 | 9,552,724 | — | — |
| 2011-03-10 | $57.31 | $178.96 | 15,892,348 | — | — |
| 2011-03-09 | $59.49 | $185.77 | 8,332,496 | — | — |
| 2011-03-08 | $59.70 | $186.43 | 11,719,803 | — | — |
| 2011-03-07 | $60.38 | $188.53 | 10,345,309 | — | — |
| 2011-03-04 | $60.97 | $190.38 | 12,042,241 | — | — |
| 2011-03-03 | $60.64 | $189.36 | 11,486,960 | — | — |
| 2011-03-02 | $59.65 | $186.27 | 11,534,841 | — | — |
| 2011-03-01 | $59.33 | $185.27 | 13,527,845 | — | — |
| 2011-02-28 | $59.36 | $185.36 | 10,513,218 | — | — |
| 2011-02-25 | $58.91 | $183.96 | 10,528,172 | — | — |
| 2011-02-24 | $58.91 | $183.96 | 17,269,860 | — | — |
| 2011-02-23 | $59.90 | $187.03 | 18,591,620 | — | — |
| 2011-02-22 | $58.40 | $182.36 | 15,975,647 | — | — |
| 2011-02-18 | $58.41 | $182.39 | 11,202,039 | — | — |
| 2011-02-17 | $57.57 | $179.77 | 11,677,695 | — | — |
| 2011-02-16 | $57.14 | $176.84 | 10,405,257 | — | — |
| 2011-02-15 | $56.03 | $173.42 | 9,083,890 | — | — |
| 2011-02-14 | $56.24 | $174.06 | 10,643,872 | — | — |
| 2011-02-11 | $54.57 | $168.89 | 15,899,432 | — | — |
| 2011-02-10 | $53.42 | $165.35 | 14,924,771 | — | — |
| 2011-02-09 | $53.87 | $166.72 | 11,847,834 | — | — |
| 2011-02-08 | $54.89 | $169.88 | 6,220,382 | — | — |
| 2011-02-07 | $55.11 | $170.56 | 12,774,745 | — | — |
| 2011-02-04 | $54.64 | $169.10 | 13,540,963 | — | — |
| 2011-02-03 | $54.91 | $169.95 | 13,144,408 | — | — |
| 2011-02-02 | $54.97 | $170.14 | 9,492,251 | — | — |
| 2011-02-01 | $54.67 | $169.20 | 15,245,635 | — | — |
| 2011-01-31 | $54.48 | $168.61 | 20,863,773 | — | — |
| 2011-01-28 | $53.79 | $166.48 | 23,741,449 | — | — |
| 2011-01-27 | $52.90 | $163.72 | 13,330,551 | — | — |
| 2011-01-26 | $52.79 | $163.39 | 14,982,490 | — | — |
| 2011-01-25 | $51.44 | $159.21 | 11,129,497 | — | — |
| 2011-01-24 | $51.91 | $160.68 | 12,675,836 | — | — |
| 2011-01-21 | $51.58 | $159.64 | 12,130,000 | — | — |
| 2011-01-20 | $51.24 | $158.58 | 11,582,721 | — | — |
| 2011-01-19 | $51.66 | $159.90 | 7,305,758 | — | — |
| 2011-01-18 | $51.91 | $160.65 | 7,984,216 | — | — |
| 2011-01-14 | $51.62 | $159.78 | 9,679,443 | — | — |
| 2011-01-13 | $51.27 | $158.70 | 14,240,410 | — | — |
| 2011-01-12 | $52.36 | $162.07 | 6,918,517 | — | — |
| 2011-01-11 | $51.97 | $160.84 | 9,711,320 | — | — |
| 2011-01-10 | $50.98 | $157.80 | 6,269,180 | — | — |
| 2011-01-07 | $51.16 | $158.34 | 7,742,453 | — | — |
| 2011-01-06 | $51.05 | $158.01 | 10,508,889 | — | — |
| 2011-01-05 | $51.49 | $159.38 | 12,431,712 | — | — |
| 2011-01-04 | $51.75 | $160.16 | 12,524,193 | — | — |
| 2011-01-03 | $52.02 | $161.01 | 9,714,599 | — | — |