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
- 1993-12-14 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 | $39.06 | $74.94 | 1,090,700 | — | — |
| 2011-12-29 | $39.34 | $75.47 | 929,100 | — | — |
| 2011-12-28 | $38.54 | $73.94 | 932,500 | — | — |
| 2011-12-27 | $39.38 | $75.55 | 839,000 | — | — |
| 2011-12-23 | $39.44 | $75.66 | 959,500 | — | — |
| 2011-12-22 | $39.12 | $75.05 | 1,217,700 | — | — |
| 2011-12-21 | $38.59 | $74.03 | 1,559,800 | — | — |
| 2011-12-20 | $38.70 | $74.25 | 2,394,900 | — | — |
| 2011-12-19 | $35.80 | $68.68 | 1,114,000 | — | — |
| 2011-12-16 | $36.74 | $70.49 | 3,924,500 | — | — |
| 2011-12-15 | $36.21 | $69.47 | 1,418,900 | — | — |
| 2011-12-14 | $36.15 | $69.35 | 1,340,600 | — | — |
| 2011-12-13 | $36.47 | $69.97 | 1,996,300 | — | — |
| 2011-12-12 | $37.09 | $70.66 | 1,884,700 | — | — |
| 2011-12-09 | $38.50 | $73.34 | 1,679,300 | — | — |
| 2011-12-08 | $38.08 | $72.54 | 1,731,600 | — | — |
| 2011-12-07 | $39.16 | $74.60 | 1,190,500 | — | — |
| 2011-12-06 | $39.03 | $74.35 | 991,100 | — | — |
| 2011-12-05 | $38.92 | $74.14 | 1,570,600 | — | — |
| 2011-12-02 | $38.42 | $73.19 | 1,363,700 | — | — |
| 2011-12-01 | $38.91 | $74.12 | 1,508,400 | — | — |
| 2011-11-30 | $39.62 | $75.48 | 1,861,600 | — | — |
| 2011-11-29 | $37.03 | $70.54 | 1,314,000 | — | — |
| 2011-11-28 | $36.56 | $69.65 | 1,479,000 | — | — |
| 2011-11-25 | $35.47 | $67.57 | 463,000 | — | — |
| 2011-11-23 | $35.67 | $67.95 | 1,031,000 | — | — |
| 2011-11-22 | $36.99 | $70.47 | 1,493,000 | — | — |
| 2011-11-21 | $36.95 | $70.39 | 1,622,600 | — | — |
| 2011-11-18 | $37.80 | $72.01 | 1,498,100 | — | — |
| 2011-11-17 | $38.00 | $72.39 | 1,547,900 | — | — |
| 2011-11-16 | $39.87 | $75.95 | 1,531,600 | — | — |
| 2011-11-15 | $40.87 | $77.86 | 1,295,000 | — | — |
| 2011-11-14 | $40.45 | $77.06 | 1,043,200 | — | — |
| 2011-11-11 | $40.59 | $77.33 | 1,403,600 | — | — |
| 2011-11-10 | $39.88 | $75.97 | 1,613,700 | — | — |
| 2011-11-09 | $39.03 | $74.35 | 1,900,900 | — | — |
| 2011-11-08 | $41.48 | $79.02 | 2,450,300 | — | — |
| 2011-11-07 | $39.72 | $75.67 | 1,300,700 | — | — |
| 2011-11-04 | $39.82 | $75.86 | 1,237,800 | — | — |
| 2011-11-03 | $40.25 | $76.68 | 1,463,600 | — | — |
| 2011-11-02 | $38.95 | $74.20 | 1,712,800 | — | — |
| 2011-11-01 | $38.30 | $72.96 | 2,983,300 | — | — |
| 2011-10-31 | $39.29 | $74.85 | 1,997,600 | — | — |
| 2011-10-28 | $41.92 | $79.86 | 3,419,300 | — | — |
| 2011-10-27 | $40.05 | $76.30 | 2,811,000 | — | — |
| 2011-10-26 | $37.62 | $71.67 | 1,525,300 | — | — |
| 2011-10-25 | $36.96 | $70.41 | 1,694,100 | — | — |
| 2011-10-24 | $38.82 | $73.95 | 1,229,900 | — | — |
| 2011-10-21 | $37.46 | $71.36 | 1,214,700 | — | — |
| 2011-10-20 | $36.19 | $68.94 | 2,456,700 | — | — |
| 2011-10-19 | $36.14 | $68.85 | 1,756,400 | — | — |
| 2011-10-18 | $37.87 | $72.14 | 2,240,100 | — | — |
| 2011-10-17 | $37.24 | $70.94 | 1,898,400 | — | — |
| 2011-10-14 | $38.19 | $72.75 | 1,407,000 | — | — |
| 2011-10-13 | $37.15 | $70.77 | 1,566,500 | — | — |
| 2011-10-12 | $37.36 | $71.17 | 1,559,800 | — | — |
| 2011-10-11 | $37.04 | $70.56 | 1,491,400 | — | — |
| 2011-10-10 | $36.87 | $70.24 | 1,360,700 | — | — |
| 2011-10-07 | $35.48 | $67.59 | 2,856,500 | — | — |
| 2011-10-06 | $35.91 | $68.41 | 3,359,800 | — | — |
| 2011-10-05 | $35.57 | $67.76 | 3,731,500 | — | — |
| 2011-10-04 | $35.80 | $68.20 | 3,700,000 | — | — |
| 2011-10-03 | $34.23 | $65.21 | 3,589,400 | — | — |
| 2011-09-30 | $34.26 | $65.28 | 2,852,400 | — | — |
| 2011-09-29 | $35.37 | $67.38 | 2,680,800 | — | — |
| 2011-09-28 | $34.79 | $66.28 | 2,867,600 | — | — |
| 2011-09-27 | $35.87 | $68.32 | 2,449,000 | — | — |
| 2011-09-26 | $35.38 | $67.39 | 3,063,600 | — | — |
| 2011-09-23 | $33.47 | $63.77 | 2,399,200 | — | — |
| 2011-09-22 | $33.31 | $63.45 | 3,267,200 | — | — |
| 2011-09-21 | $35.51 | $67.65 | 2,593,400 | — | — |
| 2011-09-20 | $36.60 | $69.71 | 2,039,000 | — | — |
| 2011-09-19 | $37.59 | $71.61 | 1,576,800 | — | — |
| 2011-09-16 | $38.12 | $72.62 | 1,798,200 | — | — |
| 2011-09-15 | $38.11 | $72.60 | 2,068,200 | — | — |
| 2011-09-14 | $37.18 | $70.83 | 2,269,600 | — | — |
| 2011-09-13 | $36.74 | $69.98 | 2,339,400 | — | — |
| 2011-09-12 | $36.01 | $68.11 | 2,238,200 | — | — |
| 2011-09-09 | $36.25 | $68.56 | 3,376,000 | — | — |
| 2011-09-08 | $37.76 | $71.41 | 2,468,000 | — | — |
| 2011-09-07 | $38.40 | $72.63 | 4,427,600 | — | — |
| 2011-09-06 | $37.41 | $70.75 | 4,025,200 | — | — |
| 2011-09-02 | $39.11 | $73.97 | 1,210,000 | — | — |
| 2011-09-01 | $40.49 | $76.57 | 1,614,800 | — | — |
| 2011-08-31 | $41.37 | $78.23 | 1,644,600 | — | — |
| 2011-08-30 | $41.49 | $78.48 | 1,468,800 | — | — |
| 2011-08-29 | $41.13 | $77.78 | 1,499,800 | — | — |
| 2011-08-26 | $39.53 | $74.75 | 1,885,200 | — | — |
| 2011-08-25 | $38.62 | $73.04 | 1,969,400 | — | — |
| 2011-08-24 | $39.03 | $73.81 | 2,887,600 | — | — |
| 2011-08-23 | $38.76 | $73.31 | 2,170,800 | — | — |
| 2011-08-22 | $37.43 | $70.79 | 1,873,000 | — | — |
| 2011-08-19 | $38.00 | $71.87 | 1,814,400 | — | — |
| 2011-08-18 | $38.71 | $73.20 | 3,280,600 | — | — |
| 2011-08-17 | $41.71 | $78.89 | 1,576,600 | — | — |
| 2011-08-16 | $42.08 | $79.59 | 1,947,200 | — | — |
| 2011-08-15 | $43.07 | $81.46 | 1,285,400 | — | — |
| 2011-08-12 | $42.47 | $80.33 | 3,294,000 | — | — |
| 2011-08-11 | $42.01 | $79.45 | 2,297,400 | — | — |
| 2011-08-10 | $40.38 | $76.38 | 3,553,600 | — | — |
| 2011-08-09 | $41.90 | $79.24 | 2,240,400 | — | — |
| 2011-08-08 | $39.04 | $73.83 | 3,851,800 | — | — |
| 2011-08-05 | $43.00 | $81.33 | 3,735,600 | — | — |
| 2011-08-04 | $42.90 | $81.13 | 2,910,200 | — | — |
| 2011-08-03 | $46.10 | $87.18 | 2,893,600 | — | — |
| 2011-08-02 | $46.49 | $87.93 | 2,132,200 | — | — |
| 2011-08-01 | $48.40 | $91.53 | 1,953,400 | — | — |
| 2011-07-29 | $48.29 | $91.34 | 4,030,800 | — | — |
| 2011-07-28 | $50.08 | $94.72 | 2,652,400 | — | — |
| 2011-07-27 | $50.66 | $95.81 | 1,305,600 | — | — |
| 2011-07-26 | $52.08 | $98.49 | 1,079,600 | — | — |
| 2011-07-25 | $52.15 | $98.63 | 821,400 | — | — |
| 2011-07-22 | $52.22 | $98.76 | 1,226,000 | — | — |
| 2011-07-21 | $52.24 | $98.79 | 1,256,600 | — | — |
| 2011-07-20 | $51.33 | $97.07 | 1,074,600 | — | — |
| 2011-07-19 | $51.01 | $96.47 | 1,006,200 | — | — |
| 2011-07-18 | $49.80 | $94.19 | 1,157,800 | — | — |
| 2011-07-15 | $50.42 | $95.35 | 1,073,400 | — | — |
| 2011-07-14 | $50.20 | $94.94 | 1,131,000 | — | — |
| 2011-07-13 | $50.72 | $95.93 | 1,157,200 | — | — |
| 2011-07-12 | $50.95 | $96.36 | 1,082,400 | — | — |
| 2011-07-11 | $51.24 | $96.90 | 1,428,200 | — | — |
| 2011-07-08 | $52.33 | $98.97 | 1,264,600 | — | — |
| 2011-07-07 | $52.83 | $99.93 | 1,493,600 | — | — |
| 2011-07-06 | $51.93 | $98.21 | 1,384,200 | — | — |
| 2011-07-05 | $51.71 | $97.80 | 1,149,400 | — | — |
| 2011-07-01 | $51.99 | $98.34 | 1,249,600 | — | — |
| 2011-06-30 | $51.04 | $96.52 | 1,481,400 | — | — |
| 2011-06-29 | $50.54 | $95.59 | 1,582,800 | — | — |
| 2011-06-28 | $49.72 | $94.02 | 1,740,200 | — | — |
| 2011-06-27 | $49.43 | $93.49 | 1,248,400 | — | — |
| 2011-06-24 | $49.29 | $93.22 | 3,160,400 | — | — |
| 2011-06-23 | $49.49 | $93.59 | 1,769,600 | — | — |
| 2011-06-22 | $49.87 | $94.32 | 1,770,600 | — | — |
| 2011-06-21 | $50.05 | $94.66 | 1,823,600 | — | — |
| 2011-06-20 | $48.24 | $91.23 | 1,314,600 | — | — |
| 2011-06-17 | $47.51 | $89.85 | 2,096,400 | — | — |
| 2011-06-16 | $47.63 | $90.07 | 2,182,200 | — | — |
| 2011-06-15 | $48.35 | $91.44 | 3,120,000 | — | — |
| 2011-06-14 | $50.38 | $95.29 | 1,729,600 | — | — |
| 2011-06-13 | $49.37 | $93.37 | 1,716,800 | — | — |
| 2011-06-10 | $49.86 | $93.85 | 2,003,800 | — | — |
| 2011-06-09 | $50.57 | $95.19 | 1,840,000 | — | — |
| 2011-06-08 | $50.31 | $94.69 | 1,968,000 | — | — |
| 2011-06-07 | $50.76 | $95.56 | 1,981,000 | — | — |
| 2011-06-06 | $50.06 | $94.24 | 1,589,400 | — | — |
| 2011-06-03 | $50.34 | $94.76 | 2,031,600 | — | — |
| 2011-06-02 | $51.51 | $96.95 | 2,315,200 | — | — |
| 2011-06-01 | $51.11 | $96.20 | 2,546,200 | — | — |
| 2011-05-31 | $52.92 | $99.62 | 1,664,000 | — | — |
| 2011-05-27 | $52.23 | $98.32 | 1,177,000 | — | — |
| 2011-05-26 | $51.61 | $97.15 | 1,426,400 | — | — |
| 2011-05-25 | $51.40 | $96.76 | 1,750,000 | — | — |
| 2011-05-24 | $50.10 | $94.30 | 1,793,200 | — | — |
| 2011-05-23 | $50.01 | $94.13 | 2,799,400 | — | — |
| 2011-05-20 | $51.68 | $97.28 | 1,653,000 | — | — |
| 2011-05-19 | $52.58 | $98.98 | 1,314,800 | — | — |
| 2011-05-18 | $52.36 | $98.56 | 1,401,400 | — | — |
| 2011-05-17 | $50.90 | $95.82 | 1,929,200 | — | — |
| 2011-05-16 | $51.65 | $97.21 | 1,654,400 | — | — |
| 2011-05-13 | $52.28 | $98.40 | 2,564,200 | — | — |
| 2011-05-12 | $52.46 | $98.74 | 2,156,400 | — | — |
| 2011-05-11 | $53.00 | $99.77 | 2,546,600 | — | — |
| 2011-05-10 | $54.08 | $101.79 | 3,703,400 | — | — |
| 2011-05-09 | $52.96 | $99.68 | 2,256,200 | — | — |
| 2011-05-06 | $51.73 | $97.37 | 2,566,400 | — | — |
| 2011-05-05 | $50.72 | $95.48 | 3,547,600 | — | — |
| 2011-05-04 | $50.99 | $95.99 | 3,003,200 | — | — |
| 2011-05-03 | $51.61 | $97.14 | 2,893,800 | — | — |
| 2011-05-02 | $52.74 | $99.29 | 3,445,400 | — | — |
| 2011-04-29 | $53.63 | $100.94 | 6,246,200 | — | — |
| 2011-04-28 | $51.47 | $96.88 | 2,656,800 | — | — |
| 2011-04-27 | $51.15 | $96.27 | 2,640,400 | — | — |
| 2011-04-26 | $50.74 | $95.52 | 2,800,000 | — | — |
| 2011-04-25 | $50.51 | $95.08 | 2,233,800 | — | — |
| 2011-04-21 | $50.38 | $94.83 | 2,204,400 | — | — |
| 2011-04-20 | $50.00 | $94.12 | 2,324,800 | — | — |
| 2011-04-19 | $49.56 | $93.30 | 2,445,800 | — | — |
| 2011-04-18 | $48.93 | $92.10 | 2,535,000 | — | — |
| 2011-04-15 | $49.33 | $92.86 | 2,165,800 | — | — |
| 2011-04-14 | $48.51 | $91.31 | 1,772,600 | — | — |
| 2011-04-13 | $48.13 | $90.59 | 2,364,000 | — | — |
| 2011-04-12 | $48.19 | $90.70 | 3,613,200 | — | — |
| 2011-04-11 | $48.86 | $91.97 | 2,241,600 | — | — |
| 2011-04-08 | $49.99 | $94.11 | 1,557,400 | — | — |
| 2011-04-07 | $50.13 | $94.37 | 2,479,400 | — | — |
| 2011-04-06 | $49.97 | $94.07 | 1,937,000 | — | — |
| 2011-04-05 | $50.44 | $94.94 | 1,245,200 | — | — |
| 2011-04-04 | $50.33 | $94.73 | 1,348,800 | — | — |
| 2011-04-01 | $50.20 | $94.49 | 1,624,800 | — | — |
| 2011-03-31 | $49.66 | $93.48 | 816,800 | — | — |
| 2011-03-30 | $49.44 | $93.06 | 1,066,000 | — | — |
| 2011-03-29 | $49.38 | $92.96 | 887,000 | — | — |
| 2011-03-28 | $48.63 | $91.53 | 979,600 | — | — |
| 2011-03-25 | $49.06 | $92.35 | 2,176,200 | — | — |
| 2011-03-24 | $48.71 | $91.68 | 1,543,200 | — | — |
| 2011-03-23 | $48.40 | $91.12 | 1,788,200 | — | — |
| 2011-03-22 | $47.78 | $89.94 | 2,294,000 | — | — |
| 2011-03-21 | $47.96 | $90.27 | 1,932,600 | — | — |
| 2011-03-18 | $46.90 | $88.28 | 1,773,400 | — | — |
| 2011-03-17 | $47.17 | $88.79 | 1,704,400 | — | — |
| 2011-03-16 | $46.08 | $86.75 | 2,003,200 | — | — |
| 2011-03-15 | $46.24 | $87.05 | 1,701,000 | — | — |
| 2011-03-14 | $46.92 | $88.33 | 1,166,200 | — | — |
| 2011-03-11 | $47.07 | $88.60 | 1,666,800 | — | — |
| 2011-03-10 | $46.62 | $87.31 | 1,931,400 | — | — |
| 2011-03-09 | $47.74 | $89.42 | 1,827,800 | — | — |
| 2011-03-08 | $48.72 | $91.24 | 1,629,800 | — | — |
| 2011-03-07 | $47.62 | $89.18 | 1,917,800 | — | — |
| 2011-03-04 | $48.18 | $90.24 | 1,633,600 | — | — |
| 2011-03-03 | $48.65 | $91.12 | 2,688,000 | — | — |
| 2011-03-02 | $47.26 | $88.51 | 2,472,000 | — | — |
| 2011-03-01 | $45.56 | $85.34 | 2,938,200 | — | — |
| 2011-02-28 | $46.71 | $87.47 | 2,472,200 | — | — |
| 2011-02-25 | $45.67 | $85.54 | 1,805,200 | — | — |
| 2011-02-24 | $44.99 | $84.26 | 2,231,600 | — | — |
| 2011-02-23 | $44.81 | $83.91 | 3,275,200 | — | — |
| 2011-02-22 | $45.26 | $84.76 | 2,620,000 | — | — |
| 2011-02-18 | $47.71 | $89.35 | 2,298,800 | — | — |
| 2011-02-17 | $48.13 | $90.15 | 3,507,400 | — | — |
| 2011-02-16 | $46.90 | $87.85 | 1,507,000 | — | — |
| 2011-02-15 | $45.83 | $85.83 | 1,749,800 | — | — |
| 2011-02-14 | $46.84 | $87.73 | 1,171,800 | — | — |
| 2011-02-11 | $46.66 | $87.39 | 1,078,200 | — | — |
| 2011-02-10 | $46.17 | $86.48 | 1,271,000 | — | — |
| 2011-02-09 | $45.90 | $85.97 | 1,285,000 | — | — |
| 2011-02-08 | $46.58 | $87.23 | 1,987,000 | — | — |
| 2011-02-07 | $46.15 | $86.42 | 1,904,000 | — | — |
| 2011-02-04 | $45.86 | $85.88 | 1,401,800 | — | — |
| 2011-02-03 | $45.61 | $85.42 | 1,750,600 | — | — |
| 2011-02-02 | $45.80 | $85.78 | 1,906,200 | — | — |
| 2011-02-01 | $45.74 | $85.66 | 5,777,600 | — | — |
| 2011-01-31 | $46.43 | $86.96 | 1,958,200 | — | — |
| 2011-01-28 | $45.92 | $86.01 | 1,876,400 | — | — |
| 2011-01-27 | $46.44 | $86.97 | 1,320,800 | — | — |
| 2011-01-26 | $46.95 | $87.92 | 2,538,600 | — | — |
| 2011-01-25 | $45.17 | $84.59 | 2,738,400 | — | — |
| 2011-01-24 | $45.92 | $86.01 | 1,563,800 | — | — |
| 2011-01-21 | $45.29 | $84.81 | 1,371,800 | — | — |
| 2011-01-20 | $45.29 | $84.82 | 1,537,400 | — | — |
| 2011-01-19 | $46.06 | $86.27 | 1,451,000 | — | — |
| 2011-01-18 | $47.08 | $88.17 | 1,234,400 | — | — |
| 2011-01-14 | $46.38 | $86.86 | 1,669,600 | — | — |
| 2011-01-13 | $46.14 | $86.41 | 2,361,800 | — | — |
| 2011-01-12 | $46.45 | $87.00 | 4,259,200 | — | — |
| 2011-01-11 | $44.28 | $82.93 | 2,081,000 | — | — |
| 2011-01-10 | $44.13 | $82.66 | 1,455,800 | — | — |
| 2011-01-07 | $43.62 | $81.69 | 1,583,000 | — | — |
| 2011-01-06 | $43.63 | $81.70 | 1,397,800 | — | — |
| 2011-01-05 | $43.74 | $81.93 | 2,926,800 | — | — |
| 2011-01-04 | $43.42 | $81.33 | 5,847,800 | — | — |
| 2011-01-03 | $42.67 | $79.93 | 1,562,600 | — | — |