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
- 1995-03-07 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 | $41.56 | $41.56 | 1,971,600 | — | — |
| 2011-12-29 | $42.03 | $42.03 | 2,001,200 | — | — |
| 2011-12-28 | $41.95 | $41.95 | 2,531,800 | — | — |
| 2011-12-27 | $42.17 | $42.17 | 2,933,200 | — | — |
| 2011-12-23 | $41.63 | $41.63 | 2,634,400 | — | — |
| 2011-12-22 | $40.83 | $40.83 | 2,817,600 | — | — |
| 2011-12-21 | $41.39 | $41.39 | 4,948,200 | — | — |
| 2011-12-20 | $40.90 | $40.90 | 3,475,000 | — | — |
| 2011-12-19 | $40.67 | $40.67 | 4,398,800 | — | — |
| 2011-12-16 | $41.41 | $41.41 | 55,721,000 | — | — |
| 2011-12-15 | $41.04 | $41.04 | 3,840,600 | — | — |
| 2011-12-14 | $40.57 | $40.57 | 4,187,400 | — | — |
| 2011-12-13 | $40.74 | $40.74 | 3,202,200 | — | — |
| 2011-12-12 | $41.47 | $41.47 | 2,712,000 | — | — |
| 2011-12-09 | $41.28 | $41.28 | 3,118,800 | — | — |
| 2011-12-08 | $41.25 | $41.25 | 2,657,800 | — | — |
| 2011-12-07 | $41.08 | $41.08 | 2,200,400 | — | — |
| 2011-12-06 | $41.35 | $41.35 | 2,923,400 | — | — |
| 2011-12-05 | $41.74 | $41.74 | 2,985,000 | — | — |
| 2011-12-02 | $40.88 | $40.88 | 2,052,800 | — | — |
| 2011-12-01 | $41.03 | $41.03 | 3,268,400 | — | — |
| 2011-11-30 | $40.74 | $40.74 | 4,640,400 | — | — |
| 2011-11-29 | $39.86 | $39.86 | 2,456,800 | — | — |
| 2011-11-28 | $38.60 | $38.60 | 2,432,400 | — | — |
| 2011-11-25 | $38.31 | $38.31 | 1,600,200 | — | — |
| 2011-11-23 | $38.31 | $38.31 | 2,211,200 | — | — |
| 2011-11-22 | $38.54 | $38.54 | 3,333,800 | — | — |
| 2011-11-21 | $37.85 | $37.85 | 2,690,200 | — | — |
| 2011-11-18 | $37.98 | $37.98 | 3,925,600 | — | — |
| 2011-11-17 | $38.13 | $38.13 | 4,626,200 | — | — |
| 2011-11-16 | $38.03 | $38.03 | 3,525,800 | — | — |
| 2011-11-15 | $39.15 | $39.15 | 2,954,800 | — | — |
| 2011-11-14 | $39.49 | $39.49 | 2,201,400 | — | — |
| 2011-11-11 | $39.33 | $39.33 | 2,497,600 | — | — |
| 2011-11-10 | $38.94 | $38.94 | 2,858,400 | — | — |
| 2011-11-09 | $39.38 | $39.38 | 2,994,200 | — | — |
| 2011-11-08 | $39.95 | $39.95 | 2,107,000 | — | — |
| 2011-11-07 | $39.38 | $39.38 | 2,217,600 | — | — |
| 2011-11-04 | $39.61 | $39.61 | 1,255,400 | — | — |
| 2011-11-03 | $39.67 | $39.67 | 2,341,400 | — | — |
| 2011-11-02 | $39.33 | $39.33 | 2,160,200 | — | — |
| 2011-11-01 | $39.60 | $39.60 | 2,313,400 | — | — |
| 2011-10-31 | $39.98 | $39.98 | 2,970,800 | — | — |
| 2011-10-28 | $39.44 | $39.44 | 2,356,200 | — | — |
| 2011-10-27 | $39.83 | $39.83 | 3,479,800 | — | — |
| 2011-10-26 | $39.89 | $39.89 | 3,082,600 | — | — |
| 2011-10-25 | $40.54 | $40.54 | 2,686,200 | — | — |
| 2011-10-24 | $40.87 | $40.87 | 2,208,800 | — | — |
| 2011-10-21 | $40.03 | $40.03 | 3,083,600 | — | — |
| 2011-10-20 | $40.13 | $40.13 | 2,812,000 | — | — |
| 2011-10-19 | $40.23 | $40.23 | 2,077,000 | — | — |
| 2011-10-18 | $40.08 | $40.08 | 2,450,200 | — | — |
| 2011-10-17 | $39.95 | $39.95 | 2,353,400 | — | — |
| 2011-10-14 | $40.13 | $40.13 | 1,657,800 | — | — |
| 2011-10-13 | $39.65 | $39.65 | 3,366,600 | — | — |
| 2011-10-12 | $40.00 | $40.00 | 2,704,400 | — | — |
| 2011-10-11 | $40.13 | $40.13 | 2,823,600 | — | — |
| 2011-10-10 | $39.65 | $39.65 | 3,007,200 | — | — |
| 2011-10-07 | $38.84 | $38.84 | 3,940,400 | — | — |
| 2011-10-06 | $38.22 | $38.22 | 2,375,200 | — | — |
| 2011-10-05 | $38.29 | $38.29 | 2,505,600 | — | — |
| 2011-10-04 | $37.54 | $37.54 | 3,058,800 | — | — |
| 2011-10-03 | $36.84 | $36.84 | 3,086,600 | — | — |
| 2011-09-30 | $37.57 | $37.57 | 2,842,000 | — | — |
| 2011-09-29 | $37.64 | $37.64 | 3,683,400 | — | — |
| 2011-09-28 | $38.28 | $38.28 | 2,830,600 | — | — |
| 2011-09-27 | $37.86 | $37.86 | 3,718,400 | — | — |
| 2011-09-26 | $38.74 | $38.74 | 3,126,600 | — | — |
| 2011-09-23 | $37.96 | $37.96 | 2,830,800 | — | — |
| 2011-09-22 | $37.16 | $37.16 | 3,493,200 | — | — |
| 2011-09-21 | $38.00 | $38.00 | 2,904,600 | — | — |
| 2011-09-20 | $37.85 | $37.85 | 2,597,200 | — | — |
| 2011-09-19 | $38.15 | $38.15 | 3,720,600 | — | — |
| 2011-09-16 | $37.77 | $37.77 | 4,381,600 | — | — |
| 2011-09-15 | $37.63 | $37.63 | 3,582,800 | — | — |
| 2011-09-14 | $37.38 | $37.38 | 4,890,000 | — | — |
| 2011-09-13 | $36.00 | $36.00 | 1,592,200 | — | — |
| 2011-09-12 | $35.90 | $35.90 | 2,657,400 | — | — |
| 2011-09-09 | $35.15 | $35.15 | 3,142,800 | — | — |
| 2011-09-08 | $35.60 | $35.60 | 2,712,600 | — | — |
| 2011-09-07 | $35.99 | $35.99 | 3,625,200 | — | — |
| 2011-09-06 | $36.09 | $36.09 | 3,535,200 | — | — |
| 2011-09-02 | $35.61 | $35.61 | 2,189,000 | — | — |
| 2011-09-01 | $35.89 | $35.89 | 3,803,000 | — | — |
| 2011-08-31 | $35.72 | $35.72 | 5,612,400 | — | — |
| 2011-08-30 | $36.67 | $36.67 | 5,023,600 | — | — |
| 2011-08-29 | $36.91 | $36.91 | 5,294,200 | — | — |
| 2011-08-26 | $35.23 | $35.23 | 3,883,600 | — | — |
| 2011-08-25 | $33.81 | $33.81 | 3,860,000 | — | — |
| 2011-08-24 | $34.10 | $34.10 | 3,346,600 | — | — |
| 2011-08-23 | $33.26 | $33.26 | 4,335,000 | — | — |
| 2011-08-22 | $32.48 | $32.48 | 3,708,000 | — | — |
| 2011-08-19 | $32.44 | $32.44 | 3,629,800 | — | — |
| 2011-08-18 | $32.77 | $32.77 | 6,694,200 | — | — |
| 2011-08-17 | $33.24 | $33.24 | 5,065,600 | — | — |
| 2011-08-16 | $34.75 | $34.75 | 5,567,800 | — | — |
| 2011-08-15 | $33.97 | $33.97 | 2,132,400 | — | — |
| 2011-08-12 | $33.38 | $33.38 | 3,997,800 | — | — |
| 2011-08-11 | $32.71 | $32.71 | 3,636,400 | — | — |
| 2011-08-10 | $31.65 | $31.65 | 4,364,600 | — | — |
| 2011-08-09 | $32.35 | $32.35 | 5,076,200 | — | — |
| 2011-08-08 | $30.48 | $30.48 | 4,435,400 | — | — |
| 2011-08-05 | $31.41 | $31.41 | 4,596,800 | — | — |
| 2011-08-04 | $31.76 | $31.76 | 2,915,800 | — | — |
| 2011-08-03 | $33.08 | $33.08 | 3,342,800 | — | — |
| 2011-08-02 | $32.44 | $32.44 | 2,152,400 | — | — |
| 2011-08-01 | $33.31 | $33.31 | 1,695,800 | — | — |
| 2011-07-29 | $33.12 | $33.12 | 2,454,400 | — | — |
| 2011-07-28 | $33.26 | $33.26 | 2,536,800 | — | — |
| 2011-07-27 | $33.46 | $33.46 | 1,802,200 | — | — |
| 2011-07-26 | $33.59 | $33.59 | 1,841,400 | — | — |
| 2011-07-25 | $33.73 | $33.73 | 1,548,200 | — | — |
| 2011-07-22 | $34.38 | $34.38 | 1,267,800 | — | — |
| 2011-07-21 | $34.36 | $34.36 | 1,084,000 | — | — |
| 2011-07-20 | $34.26 | $34.26 | 1,977,800 | — | — |
| 2011-07-19 | $34.47 | $34.47 | 1,593,000 | — | — |
| 2011-07-18 | $33.78 | $33.78 | 2,338,800 | — | — |
| 2011-07-15 | $34.42 | $34.42 | 1,638,200 | — | — |
| 2011-07-14 | $34.46 | $34.46 | 2,838,400 | — | — |
| 2011-07-13 | $34.59 | $34.59 | 3,350,400 | — | — |
| 2011-07-12 | $34.61 | $34.61 | 2,679,200 | — | — |
| 2011-07-11 | $34.81 | $34.81 | 2,021,400 | — | — |
| 2011-07-08 | $34.94 | $34.94 | 1,757,000 | — | — |
| 2011-07-07 | $35.11 | $35.11 | 2,591,400 | — | — |
| 2011-07-06 | $34.78 | $34.78 | 1,628,400 | — | — |
| 2011-07-05 | $34.61 | $34.61 | 2,541,000 | — | — |
| 2011-07-01 | $34.12 | $34.12 | 1,899,000 | — | — |
| 2011-06-30 | $33.31 | $33.31 | 3,052,200 | — | — |
| 2011-06-29 | $33.58 | $33.58 | 3,106,600 | — | — |
| 2011-06-28 | $33.49 | $33.49 | 1,948,800 | — | — |
| 2011-06-27 | $33.04 | $33.04 | 2,407,400 | — | — |
| 2011-06-24 | $32.63 | $32.63 | 2,294,600 | — | — |
| 2011-06-23 | $32.97 | $32.97 | 1,862,000 | — | — |
| 2011-06-22 | $32.65 | $32.65 | 2,350,400 | — | — |
| 2011-06-21 | $32.74 | $32.74 | 2,739,200 | — | — |
| 2011-06-20 | $32.08 | $32.08 | 2,325,200 | — | — |
| 2011-06-17 | $31.33 | $31.33 | 3,088,800 | — | — |
| 2011-06-16 | $31.36 | $31.36 | 2,559,400 | — | — |
| 2011-06-15 | $31.37 | $31.37 | 2,445,600 | — | — |
| 2011-06-14 | $31.57 | $31.57 | 2,233,000 | — | — |
| 2011-06-13 | $31.18 | $31.18 | 2,018,000 | — | — |
| 2011-06-10 | $30.88 | $30.88 | 1,462,400 | — | — |
| 2011-06-09 | $31.20 | $31.20 | 2,133,400 | — | — |
| 2011-06-08 | $31.03 | $31.03 | 2,421,400 | — | — |
| 2011-06-07 | $31.34 | $31.34 | 2,680,600 | — | — |
| 2011-06-06 | $30.75 | $30.75 | 2,139,800 | — | — |
| 2011-06-03 | $30.82 | $30.82 | 3,806,000 | — | — |
| 2011-06-02 | $31.00 | $31.00 | 3,162,400 | — | — |
| 2011-06-01 | $31.33 | $31.33 | 3,536,200 | — | — |
| 2011-05-31 | $31.87 | $31.87 | 1,964,400 | — | — |
| 2011-05-27 | $31.61 | $31.61 | 1,600,200 | — | — |
| 2011-05-26 | $31.48 | $31.48 | 1,827,000 | — | — |
| 2011-05-25 | $30.86 | $30.86 | 2,474,200 | — | — |
| 2011-05-24 | $31.00 | $31.00 | 1,647,000 | — | — |
| 2011-05-23 | $31.08 | $31.08 | 1,880,400 | — | — |
| 2011-05-20 | $31.26 | $31.26 | 3,280,000 | — | — |
| 2011-05-19 | $31.56 | $31.55 | 6,757,600 | — | — |
| 2011-05-18 | $30.67 | $30.67 | 2,437,400 | — | — |
| 2011-05-17 | $30.15 | $30.15 | 1,418,000 | — | — |
| 2011-05-16 | $30.14 | $30.14 | 1,594,400 | — | — |
| 2011-05-13 | $30.51 | $30.51 | 1,665,000 | — | — |
| 2011-05-12 | $30.76 | $30.76 | 3,000,000 | — | — |
| 2011-05-11 | $29.88 | $29.88 | 1,457,600 | — | — |
| 2011-05-10 | $30.00 | $30.00 | 1,388,600 | — | — |
| 2011-05-09 | $29.50 | $29.50 | 1,216,200 | — | — |
| 2011-05-06 | $29.04 | $29.04 | 1,130,200 | — | — |
| 2011-05-05 | $29.08 | $29.08 | 1,799,600 | — | — |
| 2011-05-04 | $29.05 | $29.05 | 1,601,800 | — | — |
| 2011-05-03 | $29.37 | $29.37 | 1,785,400 | — | — |
| 2011-05-02 | $29.01 | $29.01 | 1,663,800 | — | — |
| 2011-04-29 | $28.75 | $28.75 | 3,364,600 | — | — |
| 2011-04-28 | $28.71 | $28.71 | 1,945,800 | — | — |
| 2011-04-27 | $29.06 | $29.06 | 1,587,000 | — | — |
| 2011-04-26 | $28.54 | $28.54 | 1,474,000 | — | — |
| 2011-04-25 | $28.47 | $28.47 | 1,425,800 | — | — |
| 2011-04-21 | $28.58 | $28.58 | 1,293,200 | — | — |
| 2011-04-20 | $28.87 | $28.87 | 1,495,600 | — | — |
| 2011-04-19 | $28.17 | $28.17 | 1,983,800 | — | — |
| 2011-04-18 | $28.42 | $28.42 | 1,929,200 | — | — |
| 2011-04-15 | $28.45 | $28.45 | 1,560,000 | — | — |
| 2011-04-14 | $28.20 | $28.20 | 2,080,400 | — | — |
| 2011-04-13 | $28.25 | $28.25 | 2,420,800 | — | — |
| 2011-04-12 | $27.98 | $27.98 | 3,343,600 | — | — |
| 2011-04-11 | $28.04 | $28.04 | 1,341,000 | — | — |
| 2011-04-08 | $27.84 | $27.84 | 1,795,400 | — | — |
| 2011-04-07 | $28.46 | $28.46 | 1,510,000 | — | — |
| 2011-04-06 | $28.39 | $28.39 | 2,113,800 | — | — |
| 2011-04-05 | $28.34 | $28.34 | 1,598,400 | — | — |
| 2011-04-04 | $28.17 | $28.17 | 1,194,400 | — | — |
| 2011-04-01 | $28.36 | $28.36 | 2,882,200 | — | — |
| 2011-03-31 | $27.76 | $27.76 | 2,537,600 | — | — |
| 2011-03-30 | $28.10 | $28.10 | 1,710,400 | — | — |
| 2011-03-29 | $27.58 | $27.58 | 1,756,000 | — | — |
| 2011-03-28 | $27.50 | $27.50 | 1,534,000 | — | — |
| 2011-03-25 | $27.66 | $27.66 | 1,997,000 | — | — |
| 2011-03-24 | $27.64 | $27.64 | 2,181,200 | — | — |
| 2011-03-23 | $27.08 | $27.08 | 1,615,800 | — | — |
| 2011-03-22 | $26.82 | $26.82 | 2,191,400 | — | — |
| 2011-03-21 | $26.80 | $26.80 | 1,967,200 | — | — |
| 2011-03-18 | $27.03 | $27.03 | 3,356,600 | — | — |
| 2011-03-17 | $26.67 | $26.67 | 2,718,000 | — | — |
| 2011-03-16 | $26.83 | $26.83 | 3,018,400 | — | — |
| 2011-03-15 | $26.70 | $26.70 | 2,255,600 | — | — |
| 2011-03-14 | $27.01 | $27.01 | 3,741,200 | — | — |
| 2011-03-11 | $26.72 | $26.72 | 2,876,600 | — | — |
| 2011-03-10 | $26.18 | $26.18 | 2,443,200 | — | — |
| 2011-03-09 | $25.98 | $25.98 | 1,741,800 | — | — |
| 2011-03-08 | $25.90 | $25.90 | 2,331,400 | — | — |
| 2011-03-07 | $25.36 | $25.36 | 2,843,600 | — | — |
| 2011-03-04 | $25.99 | $25.99 | 3,720,200 | — | — |
| 2011-03-03 | $25.66 | $25.66 | 3,018,800 | — | — |
| 2011-03-02 | $25.26 | $25.26 | 2,834,400 | — | — |
| 2011-03-01 | $25.06 | $25.06 | 3,225,800 | — | — |
| 2011-02-28 | $25.16 | $25.16 | 3,853,600 | — | — |
| 2011-02-25 | $25.24 | $25.24 | 3,555,800 | — | — |
| 2011-02-24 | $25.33 | $25.33 | 7,264,600 | — | — |
| 2011-02-23 | $24.29 | $24.29 | 9,989,600 | — | — |
| 2011-02-22 | $26.08 | $26.08 | 4,300,200 | — | — |
| 2011-02-18 | $26.36 | $26.36 | 2,299,400 | — | — |
| 2011-02-17 | $26.17 | $26.17 | 2,758,600 | — | — |
| 2011-02-16 | $26.23 | $26.23 | 7,852,400 | — | — |
| 2011-02-15 | $25.47 | $25.47 | 3,870,000 | — | — |
| 2011-02-14 | $25.23 | $25.23 | 1,862,600 | — | — |
| 2011-02-11 | $25.25 | $25.25 | 1,801,800 | — | — |
| 2011-02-10 | $24.79 | $24.79 | 3,280,200 | — | — |
| 2011-02-09 | $24.83 | $24.83 | 1,973,200 | — | — |
| 2011-02-08 | $24.82 | $24.82 | 3,539,200 | — | — |
| 2011-02-07 | $24.87 | $24.87 | 2,886,200 | — | — |
| 2011-02-04 | $24.86 | $24.86 | 2,453,000 | — | — |
| 2011-02-03 | $24.63 | $24.63 | 4,192,200 | — | — |
| 2011-02-02 | $24.74 | $24.74 | 4,813,600 | — | — |
| 2011-02-01 | $25.59 | $25.59 | 2,742,400 | — | — |
| 2011-01-31 | $25.29 | $25.29 | 2,159,600 | — | — |
| 2011-01-28 | $25.50 | $25.50 | 2,980,200 | — | — |
| 2011-01-27 | $26.00 | $26.00 | 1,842,400 | — | — |
| 2011-01-26 | $25.88 | $25.88 | 3,704,800 | — | — |
| 2011-01-25 | $26.07 | $26.07 | 2,888,000 | — | — |
| 2011-01-24 | $26.17 | $26.17 | 3,534,800 | — | — |
| 2011-01-21 | $25.97 | $25.97 | 2,966,000 | — | — |
| 2011-01-20 | $25.87 | $25.87 | 3,876,200 | — | — |
| 2011-01-19 | $25.93 | $25.93 | 10,187,800 | — | — |
| 2011-01-18 | $25.17 | $25.17 | 4,161,800 | — | — |
| 2011-01-14 | $25.20 | $25.20 | 2,896,400 | — | — |
| 2011-01-13 | $25.33 | $25.33 | 3,562,600 | — | — |
| 2011-01-12 | $25.45 | $25.45 | 3,572,600 | — | — |
| 2011-01-11 | $26.01 | $26.01 | 3,341,000 | — | — |
| 2011-01-10 | $26.23 | $26.23 | 3,957,400 | — | — |
| 2011-01-07 | $25.91 | $25.91 | 3,359,400 | — | — |
| 2011-01-06 | $25.67 | $25.67 | 5,325,000 | — | — |
| 2011-01-05 | $26.04 | $26.04 | 7,987,200 | — | — |
| 2011-01-04 | $27.37 | $27.37 | 4,680,000 | — | — |
| 2011-01-03 | $28.28 | $28.28 | 1,618,800 | — | — |