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
- 1972-06-01 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 | $46.59 | $145.98 | 2,831,000 | — | — |
| 2011-12-29 | $46.63 | $146.11 | 3,589,600 | — | — |
| 2011-12-28 | $45.64 | $143.01 | 3,075,200 | — | — |
| 2011-12-27 | $46.37 | $145.30 | 2,956,900 | — | — |
| 2011-12-23 | $46.29 | $145.04 | 5,115,500 | — | — |
| 2011-12-22 | $45.18 | $141.57 | 11,318,500 | — | — |
| 2011-12-21 | $46.97 | $147.18 | 10,524,800 | — | — |
| 2011-12-20 | $49.67 | $155.64 | 3,792,100 | — | — |
| 2011-12-19 | $47.92 | $150.15 | 4,734,900 | — | — |
| 2011-12-16 | $49.13 | $153.94 | 6,721,000 | — | — |
| 2011-12-15 | $48.87 | $153.13 | 3,926,500 | — | — |
| 2011-12-14 | $48.96 | $153.41 | 4,373,100 | — | — |
| 2011-12-13 | $49.82 | $156.11 | 3,917,600 | — | — |
| 2011-12-12 | $50.38 | $157.86 | 3,381,200 | — | — |
| 2011-12-09 | $51.54 | $161.50 | 3,582,600 | — | — |
| 2011-12-08 | $50.52 | $158.30 | 4,472,500 | — | — |
| 2011-12-07 | $51.98 | $162.87 | 3,930,900 | — | — |
| 2011-12-06 | $51.97 | $162.84 | 3,117,200 | — | — |
| 2011-12-05 | $52.13 | $163.34 | 3,381,700 | — | — |
| 2011-12-02 | $51.36 | $160.93 | 3,931,000 | — | — |
| 2011-12-01 | $51.84 | $162.44 | 3,554,500 | — | — |
| 2011-11-30 | $52.25 | $163.72 | 5,446,100 | — | — |
| 2011-11-29 | $49.10 | $153.85 | 3,280,200 | — | — |
| 2011-11-28 | $49.14 | $153.98 | 4,860,600 | — | — |
| 2011-11-25 | $47.11 | $147.61 | 1,581,300 | — | — |
| 2011-11-23 | $47.06 | $147.46 | 4,201,400 | — | — |
| 2011-11-22 | $48.31 | $151.37 | 4,246,700 | — | — |
| 2011-11-21 | $48.90 | $153.22 | 4,225,800 | — | — |
| 2011-11-18 | $49.71 | $155.76 | 3,322,300 | — | — |
| 2011-11-17 | $49.56 | $155.29 | 5,094,200 | — | — |
| 2011-11-16 | $50.43 | $158.02 | 4,231,700 | — | — |
| 2011-11-15 | $51.39 | $161.03 | 3,715,300 | — | — |
| 2011-11-14 | $50.96 | $159.68 | 2,958,400 | — | — |
| 2011-11-11 | $51.36 | $160.93 | 3,187,100 | — | — |
| 2011-11-10 | $50.56 | $158.42 | 3,849,100 | — | — |
| 2011-11-09 | $50.11 | $157.01 | 6,486,500 | — | — |
| 2011-11-08 | $52.13 | $163.34 | 6,169,400 | — | — |
| 2011-11-07 | $50.89 | $158.21 | 4,437,100 | — | — |
| 2011-11-04 | $51.26 | $159.36 | 4,783,100 | — | — |
| 2011-11-03 | $51.82 | $161.10 | 7,974,700 | — | — |
| 2011-11-02 | $49.79 | $154.79 | 7,596,100 | — | — |
| 2011-11-01 | $48.31 | $150.18 | 9,586,200 | — | — |
| 2011-10-31 | $48.12 | $149.59 | 7,295,600 | — | — |
| 2011-10-28 | $49.61 | $154.23 | 6,108,900 | — | — |
| 2011-10-27 | $50.14 | $155.87 | 6,753,500 | — | — |
| 2011-10-26 | $47.15 | $146.58 | 7,748,200 | — | — |
| 2011-10-25 | $46.52 | $144.62 | 5,190,100 | — | — |
| 2011-10-24 | $47.66 | $148.16 | 6,269,400 | — | — |
| 2011-10-21 | $47.42 | $147.42 | 5,460,400 | — | — |
| 2011-10-20 | $46.48 | $144.50 | 5,590,800 | — | — |
| 2011-10-19 | $46.64 | $144.99 | 4,988,700 | — | — |
| 2011-10-18 | $47.79 | $148.57 | 5,796,300 | — | — |
| 2011-10-17 | $45.92 | $142.75 | 4,472,800 | — | — |
| 2011-10-14 | $47.51 | $147.70 | 3,319,800 | — | — |
| 2011-10-13 | $46.38 | $144.18 | 3,852,900 | — | — |
| 2011-10-12 | $46.53 | $144.65 | 5,779,500 | — | — |
| 2011-10-11 | $45.66 | $141.95 | 3,649,800 | — | — |
| 2011-10-10 | $45.39 | $141.11 | 4,047,900 | — | — |
| 2011-10-07 | $44.01 | $136.82 | 5,918,800 | — | — |
| 2011-10-06 | $44.50 | $138.34 | 4,413,500 | — | — |
| 2011-10-05 | $43.27 | $134.52 | 5,178,500 | — | — |
| 2011-10-04 | $42.13 | $130.97 | 8,500,000 | — | — |
| 2011-10-03 | $40.69 | $126.50 | 8,081,700 | — | — |
| 2011-09-30 | $41.31 | $128.42 | 7,666,200 | — | — |
| 2011-09-29 | $43.79 | $136.13 | 5,710,200 | — | — |
| 2011-09-28 | $43.23 | $134.39 | 6,061,600 | — | — |
| 2011-09-27 | $44.07 | $137.00 | 7,083,700 | — | — |
| 2011-09-26 | $43.70 | $135.85 | 6,726,100 | — | — |
| 2011-09-23 | $42.33 | $131.59 | 7,226,000 | — | — |
| 2011-09-22 | $41.98 | $130.51 | 10,244,700 | — | — |
| 2011-09-21 | $43.75 | $136.01 | 6,149,100 | — | — |
| 2011-09-20 | $45.55 | $141.60 | 5,575,300 | — | — |
| 2011-09-19 | $45.44 | $141.26 | 4,341,300 | — | — |
| 2011-09-16 | $45.74 | $142.20 | 6,721,400 | — | — |
| 2011-09-15 | $45.91 | $142.72 | 6,016,300 | — | — |
| 2011-09-14 | $45.00 | $139.89 | 8,003,800 | — | — |
| 2011-09-13 | $44.65 | $138.81 | 5,900,300 | — | — |
| 2011-09-12 | $43.80 | $136.16 | 8,743,300 | — | — |
| 2011-09-09 | $43.40 | $134.92 | 11,885,500 | — | — |
| 2011-09-08 | $44.38 | $137.97 | 6,815,300 | — | — |
| 2011-09-07 | $44.74 | $139.09 | 4,713,700 | — | — |
| 2011-09-06 | $43.45 | $135.08 | 6,230,800 | — | — |
| 2011-09-02 | $44.03 | $136.88 | 6,370,700 | — | — |
| 2011-09-01 | $45.60 | $141.76 | 6,942,200 | — | — |
| 2011-08-31 | $46.55 | $144.71 | 7,477,700 | — | — |
| 2011-08-30 | $46.46 | $144.43 | 8,071,200 | — | — |
| 2011-08-29 | $46.88 | $145.74 | 4,997,500 | — | — |
| 2011-08-26 | $45.41 | $141.17 | 7,459,100 | — | — |
| 2011-08-25 | $44.46 | $138.22 | 5,519,600 | — | — |
| 2011-08-24 | $45.79 | $142.35 | 5,870,200 | — | — |
| 2011-08-23 | $44.39 | $138.00 | 6,134,800 | — | — |
| 2011-08-22 | $42.60 | $132.43 | 5,520,200 | — | — |
| 2011-08-19 | $42.46 | $132.00 | 6,726,600 | — | — |
| 2011-08-18 | $42.95 | $133.52 | 8,866,300 | — | — |
| 2011-08-17 | $45.89 | $142.66 | 4,629,900 | — | — |
| 2011-08-16 | $46.07 | $143.22 | 6,102,500 | — | — |
| 2011-08-15 | $46.91 | $145.83 | 5,481,700 | — | — |
| 2011-08-12 | $46.30 | $143.94 | 8,176,700 | — | — |
| 2011-08-11 | $45.68 | $142.01 | 13,596,100 | — | — |
| 2011-08-10 | $41.89 | $130.23 | 16,320,400 | — | — |
| 2011-08-09 | $44.73 | $137.98 | 14,565,900 | — | — |
| 2011-08-08 | $42.53 | $131.20 | 14,995,500 | — | — |
| 2011-08-05 | $45.39 | $140.02 | 17,726,700 | — | — |
| 2011-08-04 | $46.01 | $141.93 | 9,102,900 | — | — |
| 2011-08-03 | $48.46 | $149.49 | 8,784,500 | — | — |
| 2011-08-02 | $47.06 | $145.17 | 10,307,600 | — | — |
| 2011-08-01 | $49.06 | $151.34 | 8,903,000 | — | — |
| 2011-07-29 | $49.09 | $151.43 | 9,949,800 | — | — |
| 2011-07-28 | $49.62 | $153.07 | 12,235,400 | — | — |
| 2011-07-27 | $50.43 | $155.57 | 14,612,400 | — | — |
| 2011-07-26 | $54.05 | $166.73 | 5,669,100 | — | — |
| 2011-07-25 | $55.28 | $170.53 | 3,748,500 | — | — |
| 2011-07-22 | $55.10 | $169.97 | 6,049,200 | — | — |
| 2011-07-21 | $55.97 | $172.66 | 4,351,900 | — | — |
| 2011-07-20 | $55.74 | $171.95 | 3,334,500 | — | — |
| 2011-07-19 | $55.47 | $171.11 | 4,115,700 | — | — |
| 2011-07-18 | $54.86 | $169.23 | 3,656,600 | — | — |
| 2011-07-15 | $55.37 | $170.80 | 5,222,200 | — | — |
| 2011-07-14 | $55.60 | $171.51 | 5,279,000 | — | — |
| 2011-07-13 | $56.06 | $172.93 | 4,348,600 | — | — |
| 2011-07-12 | $56.18 | $173.30 | 4,817,700 | — | — |
| 2011-07-11 | $56.36 | $173.86 | 4,417,800 | — | — |
| 2011-07-08 | $57.19 | $176.42 | 6,036,100 | — | — |
| 2011-07-07 | $58.15 | $179.38 | 3,999,500 | — | — |
| 2011-07-06 | $57.64 | $177.81 | 5,124,800 | — | — |
| 2011-07-05 | $57.16 | $176.33 | 5,836,100 | — | — |
| 2011-07-01 | $57.09 | $176.11 | 4,287,900 | — | — |
| 2011-06-30 | $56.25 | $173.52 | 5,682,900 | — | — |
| 2011-06-29 | $54.93 | $169.45 | 4,258,300 | — | — |
| 2011-06-28 | $54.78 | $168.98 | 5,298,800 | — | — |
| 2011-06-27 | $53.87 | $166.18 | 4,163,800 | — | — |
| 2011-06-24 | $53.57 | $165.25 | 4,555,200 | — | — |
| 2011-06-23 | $53.94 | $166.39 | 5,676,400 | — | — |
| 2011-06-22 | $53.40 | $164.73 | 3,488,200 | — | — |
| 2011-06-21 | $53.92 | $166.33 | 5,208,000 | — | — |
| 2011-06-20 | $52.83 | $162.97 | 4,502,100 | — | — |
| 2011-06-17 | $52.06 | $160.59 | 7,173,300 | — | — |
| 2011-06-16 | $52.50 | $161.95 | 6,041,400 | — | — |
| 2011-06-15 | $51.88 | $160.04 | 6,885,700 | — | — |
| 2011-06-14 | $52.66 | $162.44 | 5,924,500 | — | — |
| 2011-06-13 | $51.21 | $157.97 | 4,354,900 | — | — |
| 2011-06-10 | $51.37 | $158.47 | 5,272,500 | — | — |
| 2011-06-09 | $51.69 | $159.45 | 4,597,400 | — | — |
| 2011-06-08 | $51.43 | $158.65 | 6,397,900 | — | — |
| 2011-06-07 | $51.44 | $158.68 | 4,511,000 | — | — |
| 2011-06-06 | $51.35 | $158.40 | 4,454,000 | — | — |
| 2011-06-03 | $51.22 | $158.00 | 6,049,000 | — | — |
| 2011-06-02 | $51.86 | $159.98 | 8,208,400 | — | — |
| 2011-06-01 | $52.18 | $160.96 | 6,560,900 | — | — |
| 2011-05-31 | $54.55 | $168.28 | 4,399,400 | — | — |
| 2011-05-27 | $54.12 | $166.95 | 3,144,400 | — | — |
| 2011-05-26 | $54.04 | $166.70 | 4,260,800 | — | — |
| 2011-05-25 | $53.89 | $166.24 | 7,160,600 | — | — |
| 2011-05-24 | $53.35 | $164.57 | 5,450,200 | — | — |
| 2011-05-23 | $53.90 | $166.27 | 5,286,300 | — | — |
| 2011-05-20 | $54.09 | $166.86 | 6,075,400 | — | — |
| 2011-05-19 | $54.61 | $168.46 | 6,121,400 | — | — |
| 2011-05-18 | $54.07 | $166.79 | 7,597,700 | — | — |
| 2011-05-17 | $52.82 | $162.94 | 7,741,000 | — | — |
| 2011-05-16 | $53.18 | $164.05 | 5,877,700 | — | — |
| 2011-05-13 | $53.53 | $165.13 | 8,302,200 | — | — |
| 2011-05-12 | $54.24 | $167.32 | 6,529,600 | — | — |
| 2011-05-11 | $54.49 | $168.09 | 6,830,400 | — | — |
| 2011-05-10 | $55.37 | $169.74 | 7,708,100 | — | — |
| 2011-05-09 | $56.18 | $172.22 | 4,354,900 | — | — |
| 2011-05-06 | $55.66 | $170.63 | 6,761,800 | — | — |
| 2011-05-05 | $55.03 | $168.70 | 8,059,900 | — | — |
| 2011-05-04 | $55.84 | $171.18 | 8,948,100 | — | — |
| 2011-05-03 | $56.89 | $174.40 | 12,972,800 | — | — |
| 2011-05-02 | $60.81 | $186.42 | 4,959,500 | — | — |
| 2011-04-29 | $60.77 | $186.29 | 3,922,200 | — | — |
| 2011-04-28 | $60.05 | $184.09 | 2,745,400 | — | — |
| 2011-04-27 | $60.03 | $184.03 | 4,206,500 | — | — |
| 2011-04-26 | $59.58 | $182.65 | 3,400,000 | — | — |
| 2011-04-25 | $58.55 | $179.49 | 3,210,000 | — | — |
| 2011-04-21 | $59.14 | $181.30 | 4,657,300 | — | — |
| 2011-04-20 | $58.29 | $178.69 | 5,414,500 | — | — |
| 2011-04-19 | $56.73 | $173.91 | 4,498,600 | — | — |
| 2011-04-18 | $56.56 | $173.39 | 4,069,100 | — | — |
| 2011-04-15 | $57.55 | $176.42 | 4,473,000 | — | — |
| 2011-04-14 | $57.41 | $175.99 | 3,103,900 | — | — |
| 2011-04-13 | $57.24 | $175.47 | 2,725,000 | — | — |
| 2011-04-12 | $57.16 | $175.23 | 4,219,200 | — | — |
| 2011-04-11 | $57.64 | $176.70 | 2,713,700 | — | — |
| 2011-04-08 | $57.75 | $177.04 | 2,493,400 | — | — |
| 2011-04-07 | $58.28 | $178.66 | 3,187,200 | — | — |
| 2011-04-06 | $58.56 | $179.52 | 3,869,000 | — | — |
| 2011-04-05 | $58.94 | $180.68 | 4,007,300 | — | — |
| 2011-04-04 | $58.80 | $180.26 | 4,101,200 | — | — |
| 2011-04-01 | $59.00 | $180.87 | 4,338,200 | — | — |
| 2011-03-31 | $58.43 | $179.12 | 7,202,200 | — | — |
| 2011-03-30 | $57.41 | $175.99 | 6,671,000 | — | — |
| 2011-03-29 | $57.11 | $175.07 | 7,416,100 | — | — |
| 2011-03-28 | $57.21 | $175.38 | 8,086,400 | — | — |
| 2011-03-25 | $57.82 | $177.25 | 3,007,800 | — | — |
| 2011-03-24 | $57.63 | $176.67 | 4,184,000 | — | — |
| 2011-03-23 | $57.27 | $175.57 | 4,094,000 | — | — |
| 2011-03-22 | $57.42 | $176.02 | 4,292,700 | — | — |
| 2011-03-21 | $58.14 | $178.23 | 2,803,700 | — | — |
| 2011-03-18 | $57.14 | $175.17 | 7,755,000 | — | — |
| 2011-03-17 | $57.23 | $175.44 | 3,688,100 | — | — |
| 2011-03-16 | $56.35 | $172.74 | 7,594,200 | — | — |
| 2011-03-15 | $58.18 | $178.35 | 3,792,300 | — | — |
| 2011-03-14 | $58.92 | $180.62 | 3,150,100 | — | — |
| 2011-03-11 | $59.41 | $182.13 | 2,521,000 | — | — |
| 2011-03-10 | $58.89 | $180.53 | 4,105,500 | — | — |
| 2011-03-09 | $60.08 | $184.18 | 2,174,000 | — | — |
| 2011-03-08 | $60.15 | $184.39 | 3,693,100 | — | — |
| 2011-03-07 | $59.08 | $181.11 | 2,675,500 | — | — |
| 2011-03-04 | $59.74 | $183.14 | 2,817,000 | — | — |
| 2011-03-03 | $60.53 | $185.56 | 2,799,900 | — | — |
| 2011-03-02 | $58.92 | $180.62 | 4,440,400 | — | — |
| 2011-03-01 | $58.16 | $178.29 | 5,236,600 | — | — |
| 2011-02-28 | $59.66 | $182.89 | 4,129,000 | — | — |
| 2011-02-25 | $59.97 | $183.84 | 2,416,900 | — | — |
| 2011-02-24 | $59.23 | $181.57 | 4,284,400 | — | — |
| 2011-02-23 | $59.46 | $182.28 | 4,447,000 | — | — |
| 2011-02-22 | $60.43 | $185.25 | 4,168,700 | — | — |
| 2011-02-18 | $61.78 | $189.39 | 3,861,100 | — | — |
| 2011-02-17 | $61.66 | $189.02 | 2,827,600 | — | — |
| 2011-02-16 | $61.59 | $188.81 | 3,456,000 | — | — |
| 2011-02-15 | $61.55 | $188.69 | 2,712,700 | — | — |
| 2011-02-14 | $61.85 | $189.61 | 2,458,700 | — | — |
| 2011-02-11 | $61.56 | $188.72 | 2,742,000 | — | — |
| 2011-02-10 | $60.89 | $186.66 | 4,005,000 | — | — |
| 2011-02-09 | $60.99 | $186.97 | 2,635,100 | — | — |
| 2011-02-08 | $61.33 | $186.95 | 3,716,700 | — | — |
| 2011-02-07 | $60.85 | $185.49 | 2,957,500 | — | — |
| 2011-02-04 | $60.59 | $184.70 | 3,230,800 | — | — |
| 2011-02-03 | $60.24 | $183.63 | 3,368,700 | — | — |
| 2011-02-02 | $59.85 | $182.44 | 3,599,300 | — | — |
| 2011-02-01 | $59.76 | $182.17 | 8,033,300 | — | — |
| 2011-01-31 | $58.88 | $179.49 | 8,964,000 | — | — |
| 2011-01-28 | $56.96 | $173.63 | 5,037,900 | — | — |
| 2011-01-27 | $58.49 | $178.30 | 4,177,300 | — | — |
| 2011-01-26 | $59.08 | $180.09 | 6,740,200 | — | — |
| 2011-01-25 | $58.18 | $177.35 | 2,282,100 | — | — |
| 2011-01-24 | $58.02 | $176.86 | 2,722,000 | — | — |
| 2011-01-21 | $57.54 | $175.40 | 3,347,900 | — | — |
| 2011-01-20 | $57.48 | $175.22 | 3,973,500 | — | — |
| 2011-01-19 | $57.91 | $176.53 | 3,568,200 | — | — |
| 2011-01-18 | $58.10 | $177.11 | 2,797,400 | — | — |
| 2011-01-14 | $58.16 | $177.29 | 3,497,200 | — | — |
| 2011-01-13 | $58.00 | $176.80 | 1,950,900 | — | — |
| 2011-01-12 | $58.21 | $177.44 | 2,323,400 | — | — |
| 2011-01-11 | $57.95 | $176.65 | 3,852,300 | — | — |
| 2011-01-10 | $57.18 | $174.30 | 3,879,600 | — | — |
| 2011-01-07 | $56.83 | $173.24 | 2,610,300 | — | — |
| 2011-01-06 | $57.06 | $173.94 | 3,558,300 | — | — |
| 2011-01-05 | $57.20 | $174.36 | 4,289,700 | — | — |
| 2011-01-04 | $56.50 | $172.23 | 4,479,600 | — | — |
| 2011-01-03 | $57.24 | $174.49 | 5,467,400 | — | — |