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
- 1996-12-17 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 | $58.06 | $61.62 | 560,000 | — | — |
| 2011-12-29 | $58.21 | $61.78 | 549,600 | — | — |
| 2011-12-28 | $57.89 | $61.44 | 537,800 | — | — |
| 2011-12-27 | $59.18 | $62.81 | 430,500 | — | — |
| 2011-12-23 | $58.97 | $62.58 | 652,900 | — | — |
| 2011-12-22 | $59.14 | $62.76 | 899,400 | — | — |
| 2011-12-21 | $58.13 | $61.69 | 725,600 | — | — |
| 2011-12-20 | $57.59 | $61.12 | 939,500 | — | — |
| 2011-12-19 | $55.64 | $59.05 | 801,200 | — | — |
| 2011-12-16 | $56.24 | $59.69 | 1,224,300 | — | — |
| 2011-12-15 | $56.18 | $59.62 | 992,700 | — | — |
| 2011-12-14 | $55.67 | $59.08 | 975,700 | — | — |
| 2011-12-13 | $55.60 | $59.01 | 844,800 | — | — |
| 2011-12-12 | $55.93 | $59.36 | 704,700 | — | — |
| 2011-12-09 | $57.16 | $60.66 | 683,700 | — | — |
| 2011-12-08 | $56.49 | $59.95 | 769,600 | — | — |
| 2011-12-07 | $57.75 | $61.29 | 911,900 | — | — |
| 2011-12-06 | $57.70 | $61.23 | 675,500 | — | — |
| 2011-12-05 | $57.67 | $61.20 | 1,192,400 | — | — |
| 2011-12-02 | $58.60 | $62.19 | 1,399,500 | — | — |
| 2011-12-01 | $57.77 | $61.31 | 1,022,600 | — | — |
| 2011-11-30 | $58.66 | $62.25 | 1,323,000 | — | — |
| 2011-11-29 | $56.51 | $59.97 | 1,299,000 | — | — |
| 2011-11-28 | $56.09 | $59.53 | 1,707,800 | — | — |
| 2011-11-25 | $54.43 | $57.76 | 435,600 | — | — |
| 2011-11-23 | $55.24 | $58.62 | 1,690,500 | — | — |
| 2011-11-22 | $55.81 | $59.23 | 2,254,500 | — | — |
| 2011-11-21 | $54.62 | $57.97 | 1,046,800 | — | — |
| 2011-11-18 | $55.14 | $58.52 | 1,234,000 | — | — |
| 2011-11-17 | $55.06 | $58.43 | 2,070,900 | — | — |
| 2011-11-16 | $55.30 | $58.69 | 1,052,100 | — | — |
| 2011-11-15 | $56.70 | $60.17 | 1,022,500 | — | — |
| 2011-11-14 | $57.39 | $60.91 | 959,400 | — | — |
| 2011-11-11 | $57.54 | $61.07 | 990,300 | — | — |
| 2011-11-10 | $57.24 | $60.75 | 1,488,300 | — | — |
| 2011-11-09 | $55.64 | $59.05 | 1,196,900 | — | — |
| 2011-11-08 | $57.56 | $61.09 | 1,235,100 | — | — |
| 2011-11-07 | $56.83 | $60.31 | 1,273,900 | — | — |
| 2011-11-04 | $55.82 | $59.24 | 1,146,600 | — | — |
| 2011-11-03 | $55.59 | $59.00 | 1,014,400 | — | — |
| 2011-11-02 | $55.61 | $59.02 | 1,164,900 | — | — |
| 2011-11-01 | $54.73 | $58.08 | 2,554,600 | — | — |
| 2011-10-31 | $55.80 | $59.22 | 2,232,700 | — | — |
| 2011-10-28 | $57.61 | $61.14 | 1,965,300 | — | — |
| 2011-10-27 | $56.93 | $60.42 | 2,753,100 | — | — |
| 2011-10-26 | $56.07 | $59.50 | 3,478,800 | — | — |
| 2011-10-25 | $56.50 | $59.96 | 8,236,800 | — | — |
| 2011-10-24 | $50.98 | $54.10 | 1,826,000 | — | — |
| 2011-10-21 | $49.89 | $52.95 | 1,125,200 | — | — |
| 2011-10-20 | $48.80 | $51.79 | 1,610,100 | — | — |
| 2011-10-19 | $49.11 | $52.12 | 948,500 | — | — |
| 2011-10-18 | $49.70 | $52.74 | 1,637,700 | — | — |
| 2011-10-17 | $48.12 | $51.07 | 865,400 | — | — |
| 2011-10-14 | $48.52 | $51.49 | 661,500 | — | — |
| 2011-10-13 | $47.93 | $50.87 | 780,700 | — | — |
| 2011-10-12 | $48.37 | $51.33 | 774,300 | — | — |
| 2011-10-11 | $47.97 | $50.91 | 1,763,800 | — | — |
| 2011-10-10 | $47.79 | $50.72 | 1,113,400 | — | — |
| 2011-10-07 | $47.03 | $49.91 | 1,313,000 | — | — |
| 2011-10-06 | $46.94 | $49.82 | 2,044,200 | — | — |
| 2011-10-05 | $46.62 | $49.48 | 2,819,000 | — | — |
| 2011-10-04 | $47.38 | $50.18 | 2,800,000 | — | — |
| 2011-10-03 | $46.29 | $49.02 | 2,649,400 | — | — |
| 2011-09-30 | $49.36 | $52.27 | 1,932,600 | — | — |
| 2011-09-29 | $50.71 | $53.70 | 1,746,800 | — | — |
| 2011-09-28 | $49.85 | $52.79 | 2,230,700 | — | — |
| 2011-09-27 | $50.36 | $53.33 | 1,967,000 | — | — |
| 2011-09-26 | $49.65 | $52.58 | 1,415,300 | — | — |
| 2011-09-23 | $48.05 | $50.89 | 1,690,000 | — | — |
| 2011-09-22 | $48.04 | $50.88 | 2,494,500 | — | — |
| 2011-09-21 | $49.13 | $52.03 | 2,008,700 | — | — |
| 2011-09-20 | $49.70 | $52.63 | 1,867,400 | — | — |
| 2011-09-19 | $48.67 | $51.54 | 1,112,400 | — | — |
| 2011-09-16 | $49.09 | $51.99 | 1,870,800 | — | — |
| 2011-09-15 | $48.60 | $51.47 | 3,147,500 | — | — |
| 2011-09-14 | $49.35 | $52.26 | 1,187,600 | — | — |
| 2011-09-13 | $49.44 | $52.36 | 1,129,700 | — | — |
| 2011-09-12 | $48.82 | $51.70 | 1,408,700 | — | — |
| 2011-09-09 | $48.32 | $51.17 | 1,787,400 | — | — |
| 2011-09-08 | $49.54 | $52.46 | 1,369,100 | — | — |
| 2011-09-07 | $50.82 | $53.82 | 1,135,000 | — | — |
| 2011-09-06 | $49.17 | $52.07 | 1,726,700 | — | — |
| 2011-09-02 | $49.06 | $51.96 | 1,368,300 | — | — |
| 2011-09-01 | $49.79 | $52.73 | 1,579,000 | — | — |
| 2011-08-31 | $50.07 | $53.03 | 2,071,500 | — | — |
| 2011-08-30 | $49.42 | $52.34 | 928,000 | — | — |
| 2011-08-29 | $49.59 | $52.52 | 850,100 | — | — |
| 2011-08-26 | $48.31 | $51.16 | 1,318,900 | — | — |
| 2011-08-25 | $47.32 | $50.11 | 1,260,900 | — | — |
| 2011-08-24 | $48.40 | $51.26 | 1,352,600 | — | — |
| 2011-08-23 | $47.56 | $50.37 | 1,406,300 | — | — |
| 2011-08-22 | $46.02 | $48.74 | 1,684,800 | — | — |
| 2011-08-19 | $46.48 | $49.22 | 1,653,900 | — | — |
| 2011-08-18 | $47.01 | $49.78 | 2,528,600 | — | — |
| 2011-08-17 | $48.62 | $51.49 | 1,806,000 | — | — |
| 2011-08-16 | $48.93 | $51.82 | 1,620,800 | — | — |
| 2011-08-15 | $48.95 | $51.84 | 1,379,700 | — | — |
| 2011-08-12 | $48.05 | $50.89 | 2,449,200 | — | — |
| 2011-08-11 | $47.40 | $50.20 | 2,905,400 | — | — |
| 2011-08-10 | $46.21 | $48.94 | 3,626,900 | — | — |
| 2011-08-09 | $48.74 | $51.62 | 2,568,300 | — | — |
| 2011-08-08 | $47.37 | $50.17 | 3,266,900 | — | — |
| 2011-08-05 | $50.66 | $53.65 | 4,171,400 | — | — |
| 2011-08-04 | $49.90 | $52.85 | 3,116,400 | — | — |
| 2011-08-03 | $51.25 | $54.27 | 3,706,000 | — | — |
| 2011-08-02 | $51.18 | $54.20 | 2,633,500 | — | — |
| 2011-08-01 | $52.25 | $55.33 | 3,263,900 | — | — |
| 2011-07-29 | $54.01 | $57.20 | 1,695,200 | — | — |
| 2011-07-28 | $54.55 | $57.77 | 1,939,900 | — | — |
| 2011-07-27 | $54.42 | $57.63 | 1,938,400 | — | — |
| 2011-07-26 | $55.74 | $59.03 | 1,911,800 | — | — |
| 2011-07-25 | $56.27 | $59.59 | 2,267,000 | — | — |
| 2011-07-22 | $56.99 | $60.35 | 2,070,600 | — | — |
| 2011-07-21 | $57.33 | $60.71 | 3,627,200 | — | — |
| 2011-07-20 | $57.06 | $60.43 | 4,699,900 | — | — |
| 2011-07-19 | $58.60 | $62.06 | 2,325,100 | — | — |
| 2011-07-18 | $58.02 | $61.44 | 1,323,200 | — | — |
| 2011-07-15 | $58.06 | $61.49 | 1,299,400 | — | — |
| 2011-07-14 | $58.00 | $61.42 | 3,018,900 | — | — |
| 2011-07-13 | $58.36 | $61.80 | 1,825,800 | — | — |
| 2011-07-12 | $58.52 | $61.97 | 1,341,300 | — | — |
| 2011-07-11 | $58.60 | $62.06 | 1,196,100 | — | — |
| 2011-07-08 | $59.61 | $63.13 | 909,000 | — | — |
| 2011-07-07 | $60.59 | $64.17 | 1,076,400 | — | — |
| 2011-07-06 | $60.19 | $63.74 | 1,424,600 | — | — |
| 2011-07-05 | $59.67 | $63.19 | 1,164,600 | — | — |
| 2011-07-01 | $59.85 | $63.38 | 1,129,700 | — | — |
| 2011-06-30 | $59.10 | $62.59 | 1,358,800 | — | — |
| 2011-06-29 | $58.51 | $61.86 | 2,155,900 | — | — |
| 2011-06-28 | $59.22 | $62.61 | 1,788,900 | — | — |
| 2011-06-27 | $59.47 | $62.87 | 886,100 | — | — |
| 2011-06-24 | $59.41 | $62.81 | 1,906,400 | — | — |
| 2011-06-23 | $60.23 | $63.68 | 1,854,100 | — | — |
| 2011-06-22 | $60.83 | $64.31 | 1,736,200 | — | — |
| 2011-06-21 | $60.78 | $64.26 | 2,291,000 | — | — |
| 2011-06-20 | $60.58 | $64.05 | 2,692,800 | — | — |
| 2011-06-17 | $60.56 | $64.02 | 2,527,600 | — | — |
| 2011-06-16 | $60.16 | $63.60 | 2,057,500 | — | — |
| 2011-06-15 | $59.33 | $62.72 | 1,537,300 | — | — |
| 2011-06-14 | $59.55 | $62.96 | 1,110,700 | — | — |
| 2011-06-13 | $59.11 | $62.49 | 1,339,300 | — | — |
| 2011-06-10 | $58.51 | $61.86 | 1,292,800 | — | — |
| 2011-06-09 | $58.60 | $61.95 | 988,600 | — | — |
| 2011-06-08 | $58.02 | $61.34 | 1,313,600 | — | — |
| 2011-06-07 | $58.00 | $61.32 | 1,731,400 | — | — |
| 2011-06-06 | $57.97 | $61.29 | 2,926,500 | — | — |
| 2011-06-03 | $58.24 | $61.57 | 2,171,000 | — | — |
| 2011-06-02 | $58.30 | $61.64 | 2,046,600 | — | — |
| 2011-06-01 | $58.18 | $61.51 | 2,060,300 | — | — |
| 2011-05-31 | $58.42 | $61.76 | 2,549,800 | — | — |
| 2011-05-27 | $57.63 | $60.93 | 1,175,200 | — | — |
| 2011-05-26 | $57.22 | $60.49 | 1,266,600 | — | — |
| 2011-05-25 | $57.56 | $60.85 | 1,212,700 | — | — |
| 2011-05-24 | $57.47 | $60.76 | 1,321,600 | — | — |
| 2011-05-23 | $57.74 | $61.04 | 1,870,800 | — | — |
| 2011-05-20 | $58.18 | $61.51 | 1,629,000 | — | — |
| 2011-05-19 | $58.42 | $61.76 | 1,486,500 | — | — |
| 2011-05-18 | $58.35 | $61.69 | 1,174,900 | — | — |
| 2011-05-17 | $57.93 | $61.24 | 1,486,300 | — | — |
| 2011-05-16 | $57.65 | $60.95 | 1,457,000 | — | — |
| 2011-05-13 | $57.40 | $60.68 | 1,229,800 | — | — |
| 2011-05-12 | $57.74 | $61.04 | 1,464,400 | — | — |
| 2011-05-11 | $57.01 | $60.27 | 885,100 | — | — |
| 2011-05-10 | $57.00 | $60.26 | 950,500 | — | — |
| 2011-05-09 | $56.78 | $60.03 | 906,900 | — | — |
| 2011-05-06 | $56.74 | $59.99 | 1,743,600 | — | — |
| 2011-05-05 | $56.05 | $59.26 | 1,470,200 | — | — |
| 2011-05-04 | $56.05 | $59.26 | 1,186,200 | — | — |
| 2011-05-03 | $55.79 | $58.98 | 1,146,100 | — | — |
| 2011-05-02 | $56.49 | $59.72 | 1,181,100 | — | — |
| 2011-04-29 | $56.38 | $59.61 | 1,485,600 | — | — |
| 2011-04-28 | $55.97 | $59.17 | 999,900 | — | — |
| 2011-04-27 | $55.82 | $59.01 | 1,483,000 | — | — |
| 2011-04-26 | $55.56 | $58.74 | 2,109,700 | — | — |
| 2011-04-25 | $55.59 | $58.77 | 1,531,300 | — | — |
| 2011-04-21 | $56.55 | $59.79 | 2,361,800 | — | — |
| 2011-04-20 | $57.86 | $61.17 | 4,171,700 | — | — |
| 2011-04-19 | $58.80 | $62.16 | 2,000,800 | — | — |
| 2011-04-18 | $58.26 | $61.59 | 1,366,300 | — | — |
| 2011-04-15 | $58.36 | $61.70 | 1,401,300 | — | — |
| 2011-04-14 | $57.76 | $61.06 | 1,352,700 | — | — |
| 2011-04-13 | $57.59 | $60.88 | 1,138,800 | — | — |
| 2011-04-12 | $57.92 | $61.23 | 828,500 | — | — |
| 2011-04-11 | $57.78 | $61.09 | 693,600 | — | — |
| 2011-04-08 | $57.99 | $61.31 | 934,400 | — | — |
| 2011-04-07 | $58.24 | $61.57 | 1,227,600 | — | — |
| 2011-04-06 | $58.47 | $61.82 | 1,079,300 | — | — |
| 2011-04-05 | $57.98 | $61.30 | 1,265,600 | — | — |
| 2011-04-04 | $57.76 | $61.06 | 703,900 | — | — |
| 2011-04-01 | $57.44 | $60.73 | 1,197,000 | — | — |
| 2011-03-31 | $57.72 | $60.92 | 1,558,500 | — | — |
| 2011-03-30 | $57.35 | $60.53 | 1,536,900 | — | — |
| 2011-03-29 | $56.96 | $60.11 | 2,941,200 | — | — |
| 2011-03-28 | $54.75 | $57.78 | 947,300 | — | — |
| 2011-03-25 | $54.79 | $57.82 | 1,183,500 | — | — |
| 2011-03-24 | $54.58 | $57.60 | 1,160,300 | — | — |
| 2011-03-23 | $53.78 | $56.76 | 841,500 | — | — |
| 2011-03-22 | $53.83 | $56.81 | 585,000 | — | — |
| 2011-03-21 | $53.74 | $56.72 | 1,183,500 | — | — |
| 2011-03-18 | $53.74 | $56.72 | 2,591,300 | — | — |
| 2011-03-17 | $54.20 | $57.20 | 980,700 | — | — |
| 2011-03-16 | $54.09 | $57.09 | 1,809,900 | — | — |
| 2011-03-15 | $55.21 | $58.27 | 2,373,500 | — | — |
| 2011-03-14 | $56.25 | $59.37 | 1,313,900 | — | — |
| 2011-03-11 | $57.39 | $60.57 | 1,306,700 | — | — |
| 2011-03-10 | $56.79 | $59.94 | 1,554,000 | — | — |
| 2011-03-09 | $57.44 | $60.62 | 1,230,100 | — | — |
| 2011-03-08 | $57.34 | $60.52 | 2,831,000 | — | — |
| 2011-03-07 | $56.21 | $59.32 | 1,705,500 | — | — |
| 2011-03-04 | $56.69 | $59.83 | 2,612,700 | — | — |
| 2011-03-03 | $56.33 | $59.45 | 2,373,400 | — | — |
| 2011-03-02 | $56.08 | $59.19 | 1,555,700 | — | — |
| 2011-03-01 | $56.32 | $59.44 | 1,455,300 | — | — |
| 2011-02-28 | $56.75 | $59.89 | 1,986,300 | — | — |
| 2011-02-25 | $56.67 | $59.81 | 2,013,700 | — | — |
| 2011-02-24 | $56.38 | $59.50 | 2,146,200 | — | — |
| 2011-02-23 | $56.66 | $59.80 | 2,158,000 | — | — |
| 2011-02-22 | $56.19 | $59.30 | 970,600 | — | — |
| 2011-02-18 | $57.56 | $60.75 | 1,026,500 | — | — |
| 2011-02-17 | $57.28 | $60.45 | 926,800 | — | — |
| 2011-02-16 | $57.25 | $60.42 | 1,888,600 | — | — |
| 2011-02-15 | $56.74 | $59.88 | 2,379,200 | — | — |
| 2011-02-14 | $57.26 | $60.43 | 1,359,000 | — | — |
| 2011-02-11 | $57.49 | $60.67 | 1,892,900 | — | — |
| 2011-02-10 | $56.99 | $60.15 | 2,626,100 | — | — |
| 2011-02-09 | $57.56 | $60.75 | 2,130,000 | — | — |
| 2011-02-08 | $58.40 | $61.63 | 1,521,700 | — | — |
| 2011-02-07 | $58.57 | $61.81 | 1,716,100 | — | — |
| 2011-02-04 | $58.97 | $62.24 | 1,854,800 | — | — |
| 2011-02-03 | $58.32 | $61.55 | 2,389,500 | — | — |
| 2011-02-02 | $57.40 | $60.58 | 3,145,600 | — | — |
| 2011-02-01 | $57.00 | $60.16 | 15,908,700 | — | — |
| 2011-01-31 | $56.95 | $60.10 | 2,148,000 | — | — |
| 2011-01-28 | $57.36 | $60.54 | 1,894,200 | — | — |
| 2011-01-27 | $57.98 | $61.19 | 2,453,200 | — | — |
| 2011-01-26 | $57.70 | $60.90 | 3,212,900 | — | — |
| 2011-01-25 | $56.28 | $59.40 | 4,700,400 | — | — |
| 2011-01-24 | $54.17 | $57.17 | 1,939,000 | — | — |
| 2011-01-21 | $54.51 | $57.53 | 1,681,500 | — | — |
| 2011-01-20 | $54.25 | $57.25 | 1,137,200 | — | — |
| 2011-01-19 | $53.58 | $56.55 | 1,063,400 | — | — |
| 2011-01-18 | $54.46 | $57.48 | 1,608,800 | — | — |
| 2011-01-14 | $54.64 | $57.67 | 1,070,500 | — | — |
| 2011-01-13 | $55.17 | $58.23 | 837,500 | — | — |
| 2011-01-12 | $55.00 | $58.05 | 1,008,900 | — | — |
| 2011-01-11 | $54.53 | $57.55 | 981,300 | — | — |
| 2011-01-10 | $53.63 | $56.60 | 1,227,800 | — | — |
| 2011-01-07 | $53.13 | $56.07 | 2,260,900 | — | — |
| 2011-01-06 | $54.69 | $57.72 | 1,138,700 | — | — |
| 2011-01-05 | $55.50 | $58.47 | 1,362,000 | — | — |
| 2011-01-04 | $54.60 | $57.52 | 1,113,700 | — | — |
| 2011-01-03 | $54.68 | $57.60 | 1,224,300 | — | — |