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
- 1973-05-03 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 | $41.40 | $407.04 | 1,170,000 | — | — |
| 2011-12-29 | $41.52 | $408.22 | 1,104,200 | — | — |
| 2011-12-28 | $41.14 | $404.49 | 1,280,900 | — | — |
| 2011-12-27 | $41.39 | $403.75 | 1,069,100 | — | — |
| 2011-12-23 | $41.19 | $401.80 | 1,028,100 | — | — |
| 2011-12-22 | $40.70 | $397.02 | 1,920,300 | — | — |
| 2011-12-21 | $40.67 | $396.72 | 2,329,500 | — | — |
| 2011-12-20 | $39.95 | $389.70 | 1,560,600 | — | — |
| 2011-12-19 | $38.98 | $380.24 | 1,430,700 | — | — |
| 2011-12-16 | $39.30 | $383.36 | 1,857,700 | — | — |
| 2011-12-15 | $39.20 | $382.39 | 1,626,200 | — | — |
| 2011-12-14 | $38.81 | $378.58 | 1,931,100 | — | — |
| 2011-12-13 | $39.25 | $382.87 | 1,954,100 | — | — |
| 2011-12-12 | $38.97 | $380.14 | 1,606,900 | — | — |
| 2011-12-09 | $39.05 | $380.92 | 1,866,500 | — | — |
| 2011-12-08 | $38.50 | $375.56 | 1,608,600 | — | — |
| 2011-12-07 | $39.30 | $383.36 | 2,187,200 | — | — |
| 2011-12-06 | $39.58 | $386.09 | 1,654,400 | — | — |
| 2011-12-05 | $39.28 | $383.17 | 2,494,600 | — | — |
| 2011-12-02 | $38.46 | $375.17 | 1,947,900 | — | — |
| 2011-12-01 | $39.13 | $381.70 | 1,313,100 | — | — |
| 2011-11-30 | $39.31 | $383.46 | 2,939,000 | — | — |
| 2011-11-29 | $38.20 | $372.63 | 2,922,700 | — | — |
| 2011-11-28 | $38.12 | $371.85 | 2,042,400 | — | — |
| 2011-11-25 | $37.85 | $369.22 | 830,700 | — | — |
| 2011-11-23 | $37.77 | $368.44 | 2,432,700 | — | — |
| 2011-11-22 | $38.43 | $374.87 | 1,586,800 | — | — |
| 2011-11-21 | $39.12 | $381.61 | 1,143,300 | — | — |
| 2011-11-18 | $39.61 | $386.38 | 1,960,700 | — | — |
| 2011-11-17 | $39.52 | $385.51 | 1,608,000 | — | — |
| 2011-11-16 | $39.73 | $387.56 | 1,995,800 | — | — |
| 2011-11-15 | $40.62 | $396.24 | 1,129,400 | — | — |
| 2011-11-14 | $40.50 | $395.07 | 1,607,500 | — | — |
| 2011-11-11 | $40.77 | $397.70 | 1,534,400 | — | — |
| 2011-11-10 | $40.47 | $394.77 | 2,348,300 | — | — |
| 2011-11-09 | $39.99 | $390.09 | 1,570,500 | — | — |
| 2011-11-08 | $41.14 | $401.31 | 1,922,300 | — | — |
| 2011-11-07 | $41.02 | $400.14 | 1,570,800 | — | — |
| 2011-11-04 | $40.76 | $397.60 | 1,706,200 | — | — |
| 2011-11-03 | $41.13 | $401.21 | 2,826,700 | — | — |
| 2011-11-02 | $40.02 | $390.38 | 4,251,700 | — | — |
| 2011-11-01 | $40.00 | $390.19 | 3,462,300 | — | — |
| 2011-10-31 | $40.60 | $396.04 | 1,924,100 | — | — |
| 2011-10-28 | $40.72 | $397.21 | 2,794,700 | — | — |
| 2011-10-27 | $41.30 | $402.87 | 4,116,500 | — | — |
| 2011-10-26 | $39.98 | $389.99 | 2,349,800 | — | — |
| 2011-10-25 | $39.53 | $385.60 | 3,575,100 | — | — |
| 2011-10-24 | $39.56 | $385.90 | 2,002,400 | — | — |
| 2011-10-21 | $39.56 | $385.90 | 1,615,200 | — | — |
| 2011-10-20 | $38.70 | $377.51 | 1,061,100 | — | — |
| 2011-10-19 | $38.52 | $375.75 | 1,482,400 | — | — |
| 2011-10-18 | $38.59 | $376.44 | 2,249,600 | — | — |
| 2011-10-17 | $37.91 | $369.80 | 1,351,900 | — | — |
| 2011-10-14 | $38.25 | $373.12 | 1,891,000 | — | — |
| 2011-10-13 | $37.93 | $370.00 | 1,353,600 | — | — |
| 2011-10-12 | $37.83 | $369.02 | 3,299,400 | — | — |
| 2011-10-11 | $38.59 | $376.44 | 1,765,200 | — | — |
| 2011-10-10 | $38.75 | $378.00 | 1,770,900 | — | — |
| 2011-10-07 | $37.74 | $368.14 | 2,986,300 | — | — |
| 2011-10-06 | $37.46 | $365.41 | 2,688,100 | — | — |
| 2011-10-05 | $36.27 | $353.80 | 3,962,000 | — | — |
| 2011-10-04 | $36.30 | $354.10 | 5,300,000 | — | — |
| 2011-10-03 | $37.11 | $362.00 | 2,632,600 | — | — |
| 2011-09-30 | $38.25 | $373.12 | 3,663,100 | — | — |
| 2011-09-29 | $38.26 | $373.22 | 2,653,800 | — | — |
| 2011-09-28 | $37.38 | $364.63 | 3,339,700 | — | — |
| 2011-09-27 | $37.77 | $365.31 | 2,743,700 | — | — |
| 2011-09-26 | $37.87 | $366.28 | 2,061,000 | — | — |
| 2011-09-23 | $37.11 | $358.93 | 3,847,100 | — | — |
| 2011-09-22 | $36.60 | $354.00 | 3,214,300 | — | — |
| 2011-09-21 | $37.33 | $361.06 | 2,144,100 | — | — |
| 2011-09-20 | $38.01 | $367.64 | 2,185,400 | — | — |
| 2011-09-19 | $37.65 | $364.15 | 1,929,700 | — | — |
| 2011-09-16 | $37.76 | $365.22 | 2,790,200 | — | — |
| 2011-09-15 | $37.26 | $360.38 | 2,533,000 | — | — |
| 2011-09-14 | $36.54 | $353.42 | 2,303,500 | — | — |
| 2011-09-13 | $36.09 | $349.07 | 2,225,600 | — | — |
| 2011-09-12 | $35.86 | $346.84 | 2,560,900 | — | — |
| 2011-09-09 | $35.36 | $342.01 | 3,425,400 | — | — |
| 2011-09-08 | $36.07 | $348.87 | 1,180,300 | — | — |
| 2011-09-07 | $36.34 | $351.48 | 2,035,900 | — | — |
| 2011-09-06 | $35.67 | $345.00 | 2,170,300 | — | — |
| 2011-09-02 | $36.19 | $350.03 | 1,976,700 | — | — |
| 2011-09-01 | $36.90 | $356.90 | 1,853,400 | — | — |
| 2011-08-31 | $37.19 | $359.70 | 1,918,900 | — | — |
| 2011-08-30 | $36.89 | $356.80 | 2,027,300 | — | — |
| 2011-08-29 | $36.95 | $357.38 | 1,867,300 | — | — |
| 2011-08-26 | $35.98 | $348.00 | 1,919,700 | — | — |
| 2011-08-25 | $36.08 | $348.97 | 2,422,100 | — | — |
| 2011-08-24 | $36.32 | $351.29 | 2,408,600 | — | — |
| 2011-08-23 | $35.69 | $345.20 | 2,430,200 | — | — |
| 2011-08-22 | $35.08 | $339.30 | 3,744,400 | — | — |
| 2011-08-19 | $35.86 | $346.84 | 3,099,200 | — | — |
| 2011-08-18 | $35.90 | $347.23 | 5,318,000 | — | — |
| 2011-08-17 | $36.48 | $352.84 | 1,620,700 | — | — |
| 2011-08-16 | $36.36 | $351.68 | 3,133,300 | — | — |
| 2011-08-15 | $36.25 | $350.61 | 2,310,300 | — | — |
| 2011-08-12 | $34.78 | $336.40 | 2,099,500 | — | — |
| 2011-08-11 | $35.14 | $339.88 | 3,153,900 | — | — |
| 2011-08-10 | $33.88 | $327.69 | 4,482,400 | — | — |
| 2011-08-09 | $34.62 | $334.85 | 5,849,100 | — | — |
| 2011-08-08 | $33.29 | $321.98 | 5,639,200 | — | — |
| 2011-08-05 | $35.05 | $339.01 | 4,697,100 | — | — |
| 2011-08-04 | $35.05 | $339.01 | 3,368,800 | — | — |
| 2011-08-03 | $36.88 | $356.71 | 2,911,300 | — | — |
| 2011-08-02 | $37.03 | $358.16 | 2,478,600 | — | — |
| 2011-08-01 | $37.94 | $366.96 | 1,692,000 | — | — |
| 2011-07-29 | $38.07 | $368.22 | 2,121,000 | — | — |
| 2011-07-28 | $38.60 | $373.34 | 2,085,100 | — | — |
| 2011-07-27 | $38.85 | $375.76 | 2,203,100 | — | — |
| 2011-07-26 | $38.87 | $375.95 | 1,074,100 | — | — |
| 2011-07-25 | $39.19 | $379.05 | 2,214,800 | — | — |
| 2011-07-22 | $39.23 | $379.44 | 2,739,300 | — | — |
| 2011-07-21 | $39.14 | $378.57 | 2,170,700 | — | — |
| 2011-07-20 | $38.31 | $370.54 | 1,855,700 | — | — |
| 2011-07-19 | $38.05 | $368.02 | 1,812,700 | — | — |
| 2011-07-18 | $37.93 | $366.86 | 1,855,000 | — | — |
| 2011-07-15 | $38.57 | $373.05 | 2,143,800 | — | — |
| 2011-07-14 | $38.45 | $371.89 | 2,272,500 | — | — |
| 2011-07-13 | $38.52 | $372.57 | 2,160,800 | — | — |
| 2011-07-12 | $38.82 | $375.47 | 2,629,900 | — | — |
| 2011-07-11 | $38.44 | $371.79 | 1,774,700 | — | — |
| 2011-07-08 | $39.05 | $377.69 | 4,042,400 | — | — |
| 2011-07-07 | $38.79 | $375.18 | 1,898,100 | — | — |
| 2011-07-06 | $38.80 | $375.28 | 1,119,500 | — | — |
| 2011-07-05 | $38.67 | $374.02 | 2,029,300 | — | — |
| 2011-07-01 | $38.87 | $375.95 | 2,487,900 | — | — |
| 2011-06-30 | $38.75 | $374.79 | 1,451,300 | — | — |
| 2011-06-29 | $38.76 | $374.89 | 2,322,000 | — | — |
| 2011-06-28 | $38.67 | $374.02 | 1,343,400 | — | — |
| 2011-06-27 | $38.90 | $373.15 | 2,355,800 | — | — |
| 2011-06-24 | $38.70 | $371.23 | 6,363,100 | — | — |
| 2011-06-23 | $38.36 | $367.97 | 2,276,800 | — | — |
| 2011-06-22 | $39.01 | $374.20 | 1,618,900 | — | — |
| 2011-06-21 | $39.17 | $375.74 | 1,883,000 | — | — |
| 2011-06-20 | $39.24 | $376.41 | 1,931,500 | — | — |
| 2011-06-17 | $39.24 | $376.41 | 2,435,500 | — | — |
| 2011-06-16 | $39.09 | $374.97 | 2,444,100 | — | — |
| 2011-06-15 | $38.71 | $371.33 | 2,821,900 | — | — |
| 2011-06-14 | $39.12 | $375.26 | 1,965,700 | — | — |
| 2011-06-13 | $39.12 | $375.26 | 1,966,700 | — | — |
| 2011-06-10 | $39.00 | $374.11 | 2,095,000 | — | — |
| 2011-06-09 | $39.04 | $374.49 | 3,103,200 | — | — |
| 2011-06-08 | $38.86 | $372.77 | 2,632,300 | — | — |
| 2011-06-07 | $38.76 | $371.81 | 2,057,100 | — | — |
| 2011-06-06 | $38.51 | $369.41 | 1,673,800 | — | — |
| 2011-06-03 | $38.91 | $373.24 | 2,948,000 | — | — |
| 2011-06-02 | $38.79 | $372.09 | 2,397,900 | — | — |
| 2011-06-01 | $39.11 | $375.16 | 1,897,700 | — | — |
| 2011-05-31 | $39.36 | $377.56 | 2,136,200 | — | — |
| 2011-05-27 | $39.32 | $377.18 | 1,297,100 | — | — |
| 2011-05-26 | $39.37 | $377.66 | 1,596,700 | — | — |
| 2011-05-25 | $39.47 | $378.62 | 2,606,200 | — | — |
| 2011-05-24 | $39.16 | $375.64 | 1,855,600 | — | — |
| 2011-05-23 | $39.52 | $379.10 | 4,135,200 | — | — |
| 2011-05-20 | $39.72 | $381.01 | 6,827,000 | — | — |
| 2011-05-19 | $39.05 | $374.59 | 3,073,300 | — | — |
| 2011-05-18 | $39.29 | $376.89 | 2,178,100 | — | — |
| 2011-05-17 | $39.59 | $379.77 | 3,723,500 | — | — |
| 2011-05-16 | $39.55 | $379.38 | 4,638,500 | — | — |
| 2011-05-13 | $39.55 | $379.38 | 5,198,700 | — | — |
| 2011-05-12 | $39.58 | $379.67 | 4,733,500 | — | — |
| 2011-05-11 | $39.82 | $381.97 | 2,091,000 | — | — |
| 2011-05-10 | $39.88 | $382.55 | 3,165,600 | — | — |
| 2011-05-09 | $39.05 | $374.59 | 2,117,600 | — | — |
| 2011-05-06 | $39.49 | $378.81 | 2,626,700 | — | — |
| 2011-05-05 | $38.78 | $372.00 | 2,330,300 | — | — |
| 2011-05-04 | $39.03 | $374.40 | 2,725,200 | — | — |
| 2011-05-03 | $39.29 | $376.89 | 4,212,700 | — | — |
| 2011-05-02 | $39.25 | $376.51 | 2,327,600 | — | — |
| 2011-04-29 | $39.27 | $376.70 | 1,932,300 | — | — |
| 2011-04-28 | $39.46 | $378.52 | 1,624,300 | — | — |
| 2011-04-27 | $39.20 | $376.03 | 1,478,000 | — | — |
| 2011-04-26 | $38.77 | $371.90 | 1,800,000 | — | — |
| 2011-04-25 | $38.37 | $368.07 | 1,613,200 | — | — |
| 2011-04-21 | $38.62 | $370.46 | 1,555,100 | — | — |
| 2011-04-20 | $38.74 | $371.61 | 1,635,300 | — | — |
| 2011-04-19 | $38.18 | $366.24 | 1,698,100 | — | — |
| 2011-04-18 | $38.18 | $366.24 | 2,773,100 | — | — |
| 2011-04-15 | $38.72 | $371.42 | 2,937,000 | — | — |
| 2011-04-14 | $38.20 | $366.43 | 3,121,900 | — | — |
| 2011-04-13 | $38.17 | $366.15 | 3,842,300 | — | — |
| 2011-04-12 | $37.92 | $363.75 | 6,574,300 | — | — |
| 2011-04-11 | $36.79 | $352.91 | 1,765,200 | — | — |
| 2011-04-08 | $37.27 | $357.51 | 2,441,200 | — | — |
| 2011-04-07 | $36.92 | $354.16 | 1,510,900 | — | — |
| 2011-04-06 | $37.08 | $355.69 | 1,676,500 | — | — |
| 2011-04-05 | $36.93 | $354.25 | 2,340,000 | — | — |
| 2011-04-04 | $36.89 | $353.87 | 1,298,600 | — | — |
| 2011-04-01 | $37.05 | $355.40 | 2,541,100 | — | — |
| 2011-03-31 | $36.59 | $350.99 | 1,940,100 | — | — |
| 2011-03-30 | $36.61 | $351.18 | 2,755,900 | — | — |
| 2011-03-29 | $36.40 | $349.17 | 2,189,200 | — | — |
| 2011-03-28 | $36.14 | $343.60 | 2,472,200 | — | — |
| 2011-03-25 | $36.62 | $348.17 | 1,828,500 | — | — |
| 2011-03-24 | $36.75 | $349.40 | 1,784,400 | — | — |
| 2011-03-23 | $36.53 | $347.31 | 1,520,700 | — | — |
| 2011-03-22 | $36.52 | $347.22 | 1,969,000 | — | — |
| 2011-03-21 | $36.40 | $346.08 | 2,567,100 | — | — |
| 2011-03-18 | $35.71 | $339.52 | 3,560,500 | — | — |
| 2011-03-17 | $35.61 | $338.57 | 2,742,700 | — | — |
| 2011-03-16 | $35.49 | $337.42 | 4,923,800 | — | — |
| 2011-03-15 | $35.81 | $340.47 | 5,994,500 | — | — |
| 2011-03-14 | $36.78 | $349.69 | 4,275,300 | — | — |
| 2011-03-11 | $37.76 | $359.01 | 2,208,200 | — | — |
| 2011-03-10 | $37.42 | $355.77 | 2,136,700 | — | — |
| 2011-03-09 | $38.08 | $362.05 | 1,990,200 | — | — |
| 2011-03-08 | $38.03 | $361.57 | 3,025,500 | — | — |
| 2011-03-07 | $37.59 | $357.39 | 3,676,600 | — | — |
| 2011-03-04 | $37.45 | $356.06 | 4,158,500 | — | — |
| 2011-03-03 | $37.96 | $360.91 | 4,893,800 | — | — |
| 2011-03-02 | $37.58 | $357.30 | 4,400,400 | — | — |
| 2011-03-01 | $37.21 | $353.78 | 3,951,600 | — | — |
| 2011-02-28 | $37.12 | $352.92 | 4,347,000 | — | — |
| 2011-02-25 | $36.01 | $342.37 | 1,531,000 | — | — |
| 2011-02-24 | $35.80 | $340.37 | 1,899,400 | — | — |
| 2011-02-23 | $36.04 | $342.65 | 1,997,500 | — | — |
| 2011-02-22 | $36.47 | $346.74 | 1,567,800 | — | — |
| 2011-02-18 | $36.68 | $348.74 | 1,856,400 | — | — |
| 2011-02-17 | $36.92 | $351.02 | 1,158,400 | — | — |
| 2011-02-16 | $36.75 | $349.40 | 1,375,800 | — | — |
| 2011-02-15 | $37.05 | $352.26 | 1,467,300 | — | — |
| 2011-02-14 | $36.84 | $350.26 | 1,631,700 | — | — |
| 2011-02-11 | $37.02 | $351.97 | 1,483,900 | — | — |
| 2011-02-10 | $37.04 | $352.16 | 1,697,800 | — | — |
| 2011-02-09 | $37.08 | $352.54 | 1,416,000 | — | — |
| 2011-02-08 | $36.95 | $351.31 | 1,152,500 | — | — |
| 2011-02-07 | $36.80 | $349.88 | 1,886,900 | — | — |
| 2011-02-04 | $36.75 | $349.40 | 1,407,800 | — | — |
| 2011-02-03 | $36.96 | $351.40 | 2,084,000 | — | — |
| 2011-02-02 | $36.64 | $348.36 | 2,182,600 | — | — |
| 2011-02-01 | $36.64 | $348.36 | 3,474,200 | — | — |
| 2011-01-31 | $36.28 | $344.94 | 2,857,900 | — | — |
| 2011-01-28 | $36.31 | $345.22 | 3,101,900 | — | — |
| 2011-01-27 | $37.16 | $353.30 | 3,561,300 | — | — |
| 2011-01-26 | $37.30 | $354.63 | 2,130,900 | — | — |
| 2011-01-25 | $37.50 | $356.53 | 2,505,200 | — | — |
| 2011-01-24 | $37.71 | $358.53 | 2,300,400 | — | — |
| 2011-01-21 | $37.39 | $355.49 | 4,926,200 | — | — |
| 2011-01-20 | $37.70 | $358.44 | 2,131,600 | — | — |
| 2011-01-19 | $37.62 | $357.68 | 2,190,900 | — | — |
| 2011-01-18 | $38.05 | $361.76 | 1,614,700 | — | — |
| 2011-01-14 | $37.78 | $359.20 | 2,536,400 | — | — |
| 2011-01-13 | $37.96 | $360.91 | 2,263,100 | — | — |
| 2011-01-12 | $38.12 | $362.43 | 1,680,800 | — | — |
| 2011-01-11 | $38.10 | $362.24 | 1,593,300 | — | — |
| 2011-01-10 | $38.13 | $362.52 | 2,841,400 | — | — |
| 2011-01-07 | $38.74 | $368.32 | 1,922,300 | — | — |
| 2011-01-06 | $38.50 | $366.04 | 1,792,400 | — | — |
| 2011-01-05 | $38.42 | $365.28 | 2,786,900 | — | — |
| 2011-01-04 | $38.91 | $369.94 | 2,326,900 | — | — |
| 2011-01-03 | $38.68 | $367.75 | 1,481,100 | — | — |