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
- 1980-03-17 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 | $53.08 | $248.93 | 1,254,500 | — | — |
| 2011-12-29 | $53.53 | $251.04 | 1,335,100 | — | — |
| 2011-12-28 | $53.08 | $248.93 | 1,439,000 | — | — |
| 2011-12-27 | $53.43 | $250.58 | 1,108,900 | — | — |
| 2011-12-23 | $52.95 | $248.32 | 1,604,900 | — | — |
| 2011-12-22 | $52.72 | $247.25 | 1,867,200 | — | — |
| 2011-12-21 | $52.79 | $247.57 | 3,269,900 | — | — |
| 2011-12-20 | $52.12 | $244.43 | 4,715,100 | — | — |
| 2011-12-19 | $50.36 | $236.18 | 2,592,100 | — | — |
| 2011-12-16 | $50.65 | $237.54 | 3,954,500 | — | — |
| 2011-12-15 | $50.78 | $238.15 | 2,216,300 | — | — |
| 2011-12-14 | $50.18 | $235.33 | 2,088,000 | — | — |
| 2011-12-13 | $50.48 | $236.74 | 2,463,300 | — | — |
| 2011-12-12 | $50.31 | $235.94 | 2,218,500 | — | — |
| 2011-12-09 | $50.77 | $238.10 | 1,776,900 | — | — |
| 2011-12-08 | $50.14 | $235.15 | 2,515,800 | — | — |
| 2011-12-07 | $50.50 | $236.83 | 3,077,500 | — | — |
| 2011-12-06 | $50.34 | $236.08 | 3,866,000 | — | — |
| 2011-12-05 | $50.50 | $236.83 | 2,996,600 | — | — |
| 2011-12-02 | $50.56 | $237.12 | 2,608,400 | — | — |
| 2011-12-01 | $51.35 | $240.82 | 2,876,500 | — | — |
| 2011-11-30 | $51.62 | $242.09 | 3,367,900 | — | — |
| 2011-11-29 | $50.85 | $236.16 | 2,012,400 | — | — |
| 2011-11-28 | $50.11 | $232.73 | 1,925,800 | — | — |
| 2011-11-25 | $49.51 | $229.94 | 993,500 | — | — |
| 2011-11-23 | $49.31 | $229.01 | 1,971,100 | — | — |
| 2011-11-22 | $50.04 | $232.40 | 2,301,600 | — | — |
| 2011-11-21 | $50.66 | $235.28 | 9,227,000 | — | — |
| 2011-11-18 | $51.04 | $237.05 | 2,817,600 | — | — |
| 2011-11-17 | $50.84 | $236.12 | 2,709,100 | — | — |
| 2011-11-16 | $51.02 | $236.95 | 2,011,000 | — | — |
| 2011-11-15 | $51.56 | $239.46 | 4,836,800 | — | — |
| 2011-11-14 | $51.73 | $240.25 | 1,511,900 | — | — |
| 2011-11-11 | $52.06 | $241.78 | 2,065,900 | — | — |
| 2011-11-10 | $51.35 | $238.49 | 2,512,900 | — | — |
| 2011-11-09 | $51.28 | $238.16 | 2,678,900 | — | — |
| 2011-11-08 | $52.64 | $244.48 | 2,271,600 | — | — |
| 2011-11-07 | $52.45 | $243.60 | 2,469,000 | — | — |
| 2011-11-04 | $51.56 | $239.46 | 2,390,100 | — | — |
| 2011-11-03 | $51.70 | $240.11 | 2,358,200 | — | — |
| 2011-11-02 | $51.23 | $237.93 | 1,924,500 | — | — |
| 2011-11-01 | $50.40 | $234.07 | 3,098,100 | — | — |
| 2011-10-31 | $51.59 | $239.60 | 2,670,900 | — | — |
| 2011-10-28 | $51.37 | $238.58 | 3,704,800 | — | — |
| 2011-10-27 | $52.01 | $241.55 | 3,230,500 | — | — |
| 2011-10-26 | $51.15 | $237.56 | 2,747,700 | — | — |
| 2011-10-25 | $50.70 | $235.47 | 2,038,700 | — | — |
| 2011-10-24 | $51.40 | $238.72 | 2,530,900 | — | — |
| 2011-10-21 | $52.07 | $241.83 | 2,369,000 | — | — |
| 2011-10-20 | $51.04 | $237.05 | 2,207,300 | — | — |
| 2011-10-19 | $50.96 | $236.68 | 1,984,700 | — | — |
| 2011-10-18 | $50.47 | $234.40 | 3,117,700 | — | — |
| 2011-10-17 | $50.02 | $232.31 | 2,612,000 | — | — |
| 2011-10-14 | $50.49 | $234.49 | 2,921,800 | — | — |
| 2011-10-13 | $50.04 | $232.40 | 2,987,100 | — | — |
| 2011-10-12 | $50.17 | $233.01 | 2,798,600 | — | — |
| 2011-10-11 | $50.58 | $234.91 | 2,233,500 | — | — |
| 2011-10-10 | $51.20 | $237.79 | 1,886,300 | — | — |
| 2011-10-07 | $50.27 | $233.47 | 2,364,400 | — | — |
| 2011-10-06 | $50.00 | $232.22 | 2,160,800 | — | — |
| 2011-10-05 | $49.51 | $229.94 | 4,422,300 | — | — |
| 2011-10-04 | $49.18 | $228.41 | 5,300,000 | — | — |
| 2011-10-03 | $49.84 | $231.47 | 3,223,700 | — | — |
| 2011-09-30 | $50.77 | $235.79 | 2,855,700 | — | — |
| 2011-09-29 | $51.25 | $238.02 | 3,082,400 | — | — |
| 2011-09-28 | $50.42 | $234.17 | 3,377,500 | — | — |
| 2011-09-27 | $50.93 | $236.54 | 3,434,500 | — | — |
| 2011-09-26 | $50.78 | $235.84 | 3,600,600 | — | — |
| 2011-09-23 | $49.99 | $232.17 | 3,782,800 | — | — |
| 2011-09-22 | $49.31 | $229.01 | 4,653,400 | — | — |
| 2011-09-21 | $49.89 | $231.71 | 2,797,400 | — | — |
| 2011-09-20 | $50.60 | $235.00 | 3,964,200 | — | — |
| 2011-09-19 | $49.74 | $231.01 | 2,047,000 | — | — |
| 2011-09-16 | $49.84 | $231.47 | 3,504,300 | — | — |
| 2011-09-15 | $49.46 | $229.71 | 2,743,300 | — | — |
| 2011-09-14 | $48.54 | $225.44 | 2,981,400 | — | — |
| 2011-09-13 | $47.78 | $221.91 | 2,431,000 | — | — |
| 2011-09-12 | $47.47 | $220.47 | 2,861,700 | — | — |
| 2011-09-09 | $47.19 | $219.17 | 3,794,500 | — | — |
| 2011-09-08 | $48.15 | $223.62 | 3,114,700 | — | — |
| 2011-09-07 | $48.20 | $223.86 | 3,711,600 | — | — |
| 2011-09-06 | $47.89 | $222.42 | 4,324,600 | — | — |
| 2011-09-02 | $47.98 | $222.84 | 3,529,100 | — | — |
| 2011-09-01 | $48.59 | $225.67 | 4,089,900 | — | — |
| 2011-08-31 | $48.74 | $226.36 | 4,204,100 | — | — |
| 2011-08-30 | $48.75 | $226.41 | 4,027,000 | — | — |
| 2011-08-29 | $48.97 | $227.43 | 3,194,700 | — | — |
| 2011-08-26 | $48.46 | $225.06 | 3,842,400 | — | — |
| 2011-08-25 | $48.94 | $227.29 | 3,253,700 | — | — |
| 2011-08-24 | $49.58 | $230.27 | 4,642,600 | — | — |
| 2011-08-23 | $49.10 | $225.75 | 7,553,600 | — | — |
| 2011-08-22 | $48.25 | $221.84 | 3,751,600 | — | — |
| 2011-08-19 | $47.99 | $220.64 | 5,753,500 | — | — |
| 2011-08-18 | $49.08 | $225.65 | 4,235,900 | — | — |
| 2011-08-17 | $50.12 | $230.44 | 2,596,800 | — | — |
| 2011-08-16 | $49.69 | $228.46 | 2,582,000 | — | — |
| 2011-08-15 | $49.68 | $228.41 | 9,296,700 | — | — |
| 2011-08-12 | $47.71 | $219.36 | 8,429,200 | — | — |
| 2011-08-11 | $48.03 | $220.83 | 9,918,500 | — | — |
| 2011-08-10 | $46.36 | $213.15 | 4,759,600 | — | — |
| 2011-08-09 | $46.77 | $215.03 | 6,987,400 | — | — |
| 2011-08-08 | $45.94 | $211.22 | 7,149,900 | — | — |
| 2011-08-05 | $48.59 | $223.40 | 5,807,000 | — | — |
| 2011-08-04 | $47.77 | $219.63 | 5,144,900 | — | — |
| 2011-08-03 | $48.66 | $223.72 | 3,031,200 | — | — |
| 2011-08-02 | $48.10 | $221.15 | 2,574,700 | — | — |
| 2011-08-01 | $48.59 | $223.40 | 2,015,700 | — | — |
| 2011-07-29 | $48.45 | $222.76 | 2,956,900 | — | — |
| 2011-07-28 | $48.99 | $225.24 | 2,609,600 | — | — |
| 2011-07-27 | $49.05 | $225.52 | 3,059,000 | — | — |
| 2011-07-26 | $49.30 | $226.67 | 1,997,200 | — | — |
| 2011-07-25 | $49.57 | $227.91 | 2,238,400 | — | — |
| 2011-07-22 | $49.78 | $228.87 | 1,678,700 | — | — |
| 2011-07-21 | $50.00 | $229.88 | 2,742,900 | — | — |
| 2011-07-20 | $49.26 | $226.48 | 2,094,300 | — | — |
| 2011-07-19 | $48.69 | $223.86 | 1,698,400 | — | — |
| 2011-07-18 | $48.00 | $220.69 | 1,460,400 | — | — |
| 2011-07-15 | $48.46 | $222.80 | 1,739,800 | — | — |
| 2011-07-14 | $48.17 | $221.47 | 1,561,900 | — | — |
| 2011-07-13 | $48.28 | $221.98 | 1,325,200 | — | — |
| 2011-07-12 | $48.36 | $222.34 | 1,610,900 | — | — |
| 2011-07-11 | $48.11 | $221.20 | 1,476,800 | — | — |
| 2011-07-08 | $48.63 | $223.59 | 1,473,300 | — | — |
| 2011-07-07 | $48.96 | $225.10 | 2,275,200 | — | — |
| 2011-07-06 | $48.90 | $224.83 | 1,588,200 | — | — |
| 2011-07-05 | $48.61 | $223.49 | 1,850,400 | — | — |
| 2011-07-01 | $48.99 | $225.24 | 1,558,400 | — | — |
| 2011-06-30 | $48.27 | $221.93 | 1,786,800 | — | — |
| 2011-06-29 | $48.10 | $221.15 | 2,160,200 | — | — |
| 2011-06-28 | $47.80 | $219.77 | 1,261,300 | — | — |
| 2011-06-27 | $47.70 | $219.31 | 1,278,500 | — | — |
| 2011-06-24 | $47.25 | $217.24 | 3,248,500 | — | — |
| 2011-06-23 | $47.14 | $216.74 | 2,713,600 | — | — |
| 2011-06-22 | $47.76 | $219.59 | 1,868,300 | — | — |
| 2011-06-21 | $48.23 | $221.75 | 2,227,500 | — | — |
| 2011-06-20 | $48.16 | $221.43 | 2,287,100 | — | — |
| 2011-06-17 | $47.66 | $219.13 | 2,937,000 | — | — |
| 2011-06-16 | $47.26 | $217.29 | 2,839,600 | — | — |
| 2011-06-15 | $47.10 | $216.55 | 2,371,500 | — | — |
| 2011-06-14 | $47.69 | $219.26 | 2,034,700 | — | — |
| 2011-06-13 | $47.83 | $219.91 | 2,923,400 | — | — |
| 2011-06-10 | $47.53 | $218.53 | 3,286,000 | — | — |
| 2011-06-09 | $47.98 | $220.60 | 2,650,300 | — | — |
| 2011-06-08 | $47.69 | $219.26 | 2,731,100 | — | — |
| 2011-06-07 | $47.40 | $217.93 | 2,794,000 | — | — |
| 2011-06-06 | $46.90 | $215.63 | 2,555,900 | — | — |
| 2011-06-03 | $47.15 | $216.78 | 2,793,300 | — | — |
| 2011-06-02 | $47.27 | $217.33 | 3,116,600 | — | — |
| 2011-06-01 | $47.12 | $216.64 | 2,077,100 | — | — |
| 2011-05-31 | $47.72 | $219.40 | 2,806,600 | — | — |
| 2011-05-27 | $47.23 | $217.15 | 1,697,200 | — | — |
| 2011-05-26 | $47.34 | $217.66 | 1,963,400 | — | — |
| 2011-05-25 | $47.18 | $216.92 | 2,854,700 | — | — |
| 2011-05-24 | $47.91 | $218.01 | 2,242,700 | — | — |
| 2011-05-23 | $47.94 | $218.15 | 1,610,800 | — | — |
| 2011-05-20 | $48.28 | $219.69 | 2,161,400 | — | — |
| 2011-05-19 | $48.20 | $219.33 | 1,733,100 | — | — |
| 2011-05-18 | $47.97 | $218.28 | 2,118,800 | — | — |
| 2011-05-17 | $48.33 | $219.92 | 2,190,300 | — | — |
| 2011-05-16 | $47.87 | $217.83 | 1,597,500 | — | — |
| 2011-05-13 | $47.99 | $218.37 | 1,868,700 | — | — |
| 2011-05-12 | $48.15 | $219.10 | 1,636,600 | — | — |
| 2011-05-11 | $47.65 | $216.83 | 2,509,300 | — | — |
| 2011-05-10 | $47.64 | $216.78 | 2,001,700 | — | — |
| 2011-05-09 | $47.01 | $213.91 | 1,557,000 | — | — |
| 2011-05-06 | $46.92 | $213.50 | 2,271,100 | — | — |
| 2011-05-05 | $46.54 | $211.78 | 2,324,400 | — | — |
| 2011-05-04 | $47.02 | $213.96 | 2,680,400 | — | — |
| 2011-05-03 | $46.73 | $212.64 | 3,518,300 | — | — |
| 2011-05-02 | $46.54 | $211.78 | 2,104,500 | — | — |
| 2011-04-29 | $46.42 | $211.23 | 1,789,900 | — | — |
| 2011-04-28 | $46.33 | $210.82 | 1,753,300 | — | — |
| 2011-04-27 | $46.06 | $209.59 | 2,276,400 | — | — |
| 2011-04-26 | $45.75 | $208.18 | 2,792,100 | — | — |
| 2011-04-25 | $45.09 | $205.18 | 1,848,800 | — | — |
| 2011-04-21 | $44.75 | $203.63 | 1,549,700 | — | — |
| 2011-04-20 | $44.48 | $202.40 | 2,722,100 | — | — |
| 2011-04-19 | $44.31 | $201.63 | 2,364,400 | — | — |
| 2011-04-18 | $44.10 | $200.67 | 2,399,300 | — | — |
| 2011-04-15 | $44.47 | $202.36 | 2,400,100 | — | — |
| 2011-04-14 | $44.03 | $200.35 | 2,064,100 | — | — |
| 2011-04-13 | $43.55 | $198.17 | 2,137,700 | — | — |
| 2011-04-12 | $43.60 | $198.40 | 3,037,100 | — | — |
| 2011-04-11 | $43.98 | $200.13 | 3,204,700 | — | — |
| 2011-04-08 | $44.82 | $203.95 | 2,018,200 | — | — |
| 2011-04-07 | $44.95 | $204.54 | 1,998,100 | — | — |
| 2011-04-06 | $45.03 | $204.90 | 1,760,900 | — | — |
| 2011-04-05 | $44.77 | $203.72 | 2,221,900 | — | — |
| 2011-04-04 | $44.92 | $204.40 | 1,410,300 | — | — |
| 2011-04-01 | $44.70 | $203.40 | 2,496,700 | — | — |
| 2011-03-31 | $44.70 | $203.40 | 2,336,900 | — | — |
| 2011-03-30 | $45.17 | $205.54 | 1,856,800 | — | — |
| 2011-03-29 | $44.55 | $202.72 | 2,240,300 | — | — |
| 2011-03-28 | $44.23 | $201.26 | 2,022,900 | — | — |
| 2011-03-25 | $44.54 | $202.67 | 1,549,000 | — | — |
| 2011-03-24 | $44.41 | $202.08 | 2,087,100 | — | — |
| 2011-03-23 | $44.08 | $200.58 | 2,253,900 | — | — |
| 2011-03-22 | $44.43 | $202.17 | 3,248,800 | — | — |
| 2011-03-21 | $44.49 | $202.45 | 2,140,100 | — | — |
| 2011-03-18 | $43.78 | $199.22 | 3,483,900 | — | — |
| 2011-03-17 | $43.61 | $198.44 | 3,745,200 | — | — |
| 2011-03-16 | $43.72 | $198.94 | 4,672,100 | — | — |
| 2011-03-15 | $44.73 | $203.54 | 4,011,200 | — | — |
| 2011-03-14 | $45.16 | $205.50 | 3,397,000 | — | — |
| 2011-03-11 | $45.51 | $207.09 | 4,399,700 | — | — |
| 2011-03-10 | $45.66 | $207.77 | 3,103,600 | — | — |
| 2011-03-09 | $46.34 | $210.86 | 2,799,300 | — | — |
| 2011-03-08 | $46.14 | $209.95 | 3,016,700 | — | — |
| 2011-03-07 | $45.42 | $206.68 | 2,879,000 | — | — |
| 2011-03-04 | $45.54 | $207.22 | 2,596,000 | — | — |
| 2011-03-03 | $45.53 | $207.18 | 2,179,900 | — | — |
| 2011-03-02 | $44.79 | $203.81 | 2,803,600 | — | — |
| 2011-03-01 | $45.57 | $205.12 | 3,737,500 | — | — |
| 2011-02-28 | $45.63 | $205.39 | 3,514,600 | — | — |
| 2011-02-25 | $45.00 | $202.55 | 1,856,900 | — | — |
| 2011-02-24 | $44.74 | $201.38 | 3,519,800 | — | — |
| 2011-02-23 | $44.64 | $200.93 | 4,229,100 | — | — |
| 2011-02-22 | $44.29 | $199.36 | 1,909,100 | — | — |
| 2011-02-18 | $44.37 | $199.72 | 2,286,300 | — | — |
| 2011-02-17 | $44.18 | $198.86 | 2,278,100 | — | — |
| 2011-02-16 | $44.09 | $198.46 | 2,286,500 | — | — |
| 2011-02-15 | $43.74 | $196.88 | 1,767,800 | — | — |
| 2011-02-14 | $43.68 | $196.61 | 2,201,900 | — | — |
| 2011-02-11 | $44.12 | $198.59 | 2,632,800 | — | — |
| 2011-02-10 | $43.90 | $197.60 | 2,045,800 | — | — |
| 2011-02-09 | $43.54 | $195.98 | 2,155,200 | — | — |
| 2011-02-08 | $43.54 | $195.98 | 1,888,900 | — | — |
| 2011-02-07 | $43.42 | $195.44 | 7,921,600 | — | — |
| 2011-02-04 | $43.61 | $196.30 | 6,684,600 | — | — |
| 2011-02-03 | $43.69 | $196.66 | 6,894,900 | — | — |
| 2011-02-02 | $43.51 | $195.85 | 2,075,700 | — | — |
| 2011-02-01 | $43.78 | $197.06 | 1,644,200 | — | — |
| 2011-01-31 | $43.54 | $195.98 | 1,936,300 | — | — |
| 2011-01-28 | $43.39 | $195.31 | 2,942,200 | — | — |
| 2011-01-27 | $43.79 | $197.11 | 2,142,000 | — | — |
| 2011-01-26 | $43.55 | $196.03 | 1,358,900 | — | — |
| 2011-01-25 | $43.57 | $196.12 | 1,773,100 | — | — |
| 2011-01-24 | $43.58 | $196.16 | 1,311,200 | — | — |
| 2011-01-21 | $43.35 | $195.13 | 1,599,200 | — | — |
| 2011-01-20 | $43.37 | $195.22 | 2,008,500 | — | — |
| 2011-01-19 | $42.97 | $193.41 | 1,863,200 | — | — |
| 2011-01-18 | $42.98 | $193.46 | 1,661,300 | — | — |
| 2011-01-14 | $42.98 | $193.46 | 3,749,100 | — | — |
| 2011-01-13 | $42.61 | $191.79 | 1,845,500 | — | — |
| 2011-01-12 | $42.26 | $190.22 | 1,812,400 | — | — |
| 2011-01-11 | $42.33 | $190.53 | 2,106,400 | — | — |
| 2011-01-10 | $42.44 | $191.03 | 3,736,000 | — | — |
| 2011-01-07 | $43.23 | $194.59 | 1,988,300 | — | — |
| 2011-01-06 | $43.19 | $194.41 | 1,748,000 | — | — |
| 2011-01-05 | $43.03 | $193.68 | 1,621,100 | — | — |
| 2011-01-04 | $43.14 | $194.18 | 2,339,700 | — | — |
| 2011-01-03 | $42.75 | $192.42 | 1,793,000 | — | — |