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
- 1989-10-04 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 | $49.26 | $55.89 | 2,569,800 | — | — |
| 2011-12-29 | $49.03 | $55.63 | 2,686,600 | — | — |
| 2011-12-28 | $48.22 | $54.71 | 3,013,400 | — | — |
| 2011-12-27 | $49.51 | $56.17 | 3,238,200 | — | — |
| 2011-12-23 | $49.13 | $55.75 | 3,113,600 | — | — |
| 2011-12-22 | $49.17 | $55.79 | 5,866,400 | — | — |
| 2011-12-21 | $49.09 | $55.70 | 4,880,600 | — | — |
| 2011-12-20 | $48.99 | $55.58 | 4,700,800 | — | — |
| 2011-12-19 | $47.79 | $54.22 | 3,772,400 | — | — |
| 2011-12-16 | $48.84 | $55.42 | 7,302,000 | — | — |
| 2011-12-15 | $47.22 | $53.58 | 6,036,000 | — | — |
| 2011-12-14 | $46.58 | $52.86 | 9,268,200 | — | — |
| 2011-12-13 | $49.25 | $55.88 | 5,826,000 | — | — |
| 2011-12-12 | $50.53 | $57.33 | 4,360,000 | — | — |
| 2011-12-09 | $51.88 | $58.86 | 5,692,400 | — | — |
| 2011-12-08 | $50.31 | $57.09 | 4,964,600 | — | — |
| 2011-12-07 | $51.51 | $58.45 | 4,165,800 | — | — |
| 2011-12-06 | $52.45 | $59.51 | 4,272,200 | — | — |
| 2011-12-05 | $51.06 | $57.93 | 5,158,000 | — | — |
| 2011-12-02 | $51.28 | $58.19 | 3,256,000 | — | — |
| 2011-12-01 | $51.26 | $58.17 | 3,870,200 | — | — |
| 2011-11-30 | $51.87 | $58.86 | 7,282,400 | — | — |
| 2011-11-29 | $49.12 | $55.73 | 5,018,400 | — | — |
| 2011-11-28 | $47.79 | $54.23 | 3,889,800 | — | — |
| 2011-11-25 | $45.44 | $51.55 | 1,223,400 | — | — |
| 2011-11-23 | $45.81 | $51.97 | 4,856,000 | — | — |
| 2011-11-22 | $47.49 | $53.89 | 3,498,800 | — | — |
| 2011-11-21 | $48.01 | $54.47 | 2,933,000 | — | — |
| 2011-11-18 | $48.92 | $55.51 | 4,463,200 | — | — |
| 2011-11-17 | $48.51 | $55.04 | 5,014,400 | — | — |
| 2011-11-16 | $50.35 | $57.13 | 8,456,600 | — | — |
| 2011-11-15 | $51.18 | $58.07 | 3,845,400 | — | — |
| 2011-11-14 | $51.88 | $58.87 | 5,572,800 | — | — |
| 2011-11-11 | $52.01 | $59.01 | 4,880,000 | — | — |
| 2011-11-10 | $50.02 | $56.76 | 4,688,400 | — | — |
| 2011-11-09 | $49.12 | $55.73 | 5,810,000 | — | — |
| 2011-11-08 | $50.96 | $57.82 | 4,995,600 | — | — |
| 2011-11-07 | $50.58 | $57.40 | 5,557,800 | — | — |
| 2011-11-04 | $50.84 | $57.69 | 7,401,600 | — | — |
| 2011-11-03 | $50.01 | $56.75 | 9,132,800 | — | — |
| 2011-11-02 | $48.02 | $54.49 | 16,995,200 | — | — |
| 2011-11-01 | $42.94 | $48.72 | 7,520,600 | — | — |
| 2011-10-31 | $44.72 | $50.74 | 5,455,200 | — | — |
| 2011-10-28 | $47.59 | $54.00 | 6,090,000 | — | — |
| 2011-10-27 | $46.42 | $52.67 | 7,409,200 | — | — |
| 2011-10-26 | $43.71 | $49.60 | 7,715,600 | — | — |
| 2011-10-25 | $43.76 | $49.65 | 6,034,200 | — | — |
| 2011-10-24 | $45.54 | $51.67 | 6,153,600 | — | — |
| 2011-10-21 | $45.31 | $51.41 | 5,544,800 | — | — |
| 2011-10-20 | $43.67 | $49.55 | 6,293,400 | — | — |
| 2011-10-19 | $43.94 | $49.85 | 8,468,200 | — | — |
| 2011-10-18 | $43.01 | $48.80 | 7,436,200 | — | — |
| 2011-10-17 | $40.71 | $46.19 | 3,861,600 | — | — |
| 2011-10-14 | $41.99 | $47.65 | 4,630,600 | — | — |
| 2011-10-13 | $40.11 | $45.51 | 4,819,000 | — | — |
| 2011-10-12 | $40.47 | $45.84 | 4,541,200 | — | — |
| 2011-10-11 | $40.07 | $45.38 | 6,092,600 | — | — |
| 2011-10-10 | $39.71 | $44.96 | 5,093,800 | — | — |
| 2011-10-07 | $37.45 | $42.41 | 6,520,600 | — | — |
| 2011-10-06 | $39.27 | $44.47 | 5,830,000 | — | — |
| 2011-10-05 | $38.40 | $43.49 | 7,513,400 | — | — |
| 2011-10-04 | $36.83 | $41.71 | 12,197,400 | — | — |
| 2011-10-03 | $34.21 | $38.73 | 9,832,600 | — | — |
| 2011-09-30 | $35.51 | $40.21 | 7,677,800 | — | — |
| 2011-09-29 | $36.89 | $41.78 | 6,866,600 | — | — |
| 2011-09-28 | $37.15 | $42.06 | 4,861,000 | — | — |
| 2011-09-27 | $39.31 | $44.51 | 6,291,800 | — | — |
| 2011-09-26 | $38.34 | $43.42 | 7,592,000 | — | — |
| 2011-09-23 | $36.86 | $41.74 | 7,707,800 | — | — |
| 2011-09-22 | $38.38 | $43.46 | 10,625,000 | — | — |
| 2011-09-21 | $41.72 | $47.24 | 4,491,200 | — | — |
| 2011-09-20 | $43.56 | $49.33 | 3,761,600 | — | — |
| 2011-09-19 | $43.88 | $49.69 | 3,672,000 | — | — |
| 2011-09-16 | $45.08 | $51.05 | 5,116,800 | — | — |
| 2011-09-15 | $45.20 | $51.19 | 3,907,000 | — | — |
| 2011-09-14 | $43.88 | $49.69 | 4,477,600 | — | — |
| 2011-09-13 | $43.38 | $49.12 | 3,189,600 | — | — |
| 2011-09-12 | $43.06 | $48.76 | 4,431,800 | — | — |
| 2011-09-09 | $42.66 | $48.31 | 5,251,200 | — | — |
| 2011-09-08 | $44.63 | $50.53 | 4,854,600 | — | — |
| 2011-09-07 | $45.33 | $51.34 | 3,595,000 | — | — |
| 2011-09-06 | $43.48 | $49.24 | 5,123,200 | — | — |
| 2011-09-02 | $44.17 | $50.03 | 4,919,600 | — | — |
| 2011-09-01 | $45.71 | $51.76 | 3,392,800 | — | — |
| 2011-08-31 | $46.29 | $52.43 | 5,493,600 | — | — |
| 2011-08-30 | $46.10 | $52.21 | 3,328,600 | — | — |
| 2011-08-29 | $45.78 | $51.84 | 4,200,600 | — | — |
| 2011-08-26 | $44.92 | $50.87 | 4,555,800 | — | — |
| 2011-08-25 | $44.13 | $49.97 | 5,556,200 | — | — |
| 2011-08-24 | $44.96 | $50.91 | 4,626,000 | — | — |
| 2011-08-23 | $44.49 | $50.38 | 7,207,200 | — | — |
| 2011-08-22 | $43.17 | $48.89 | 6,204,800 | — | — |
| 2011-08-19 | $43.79 | $49.58 | 6,513,600 | — | — |
| 2011-08-18 | $43.81 | $49.62 | 7,368,400 | — | — |
| 2011-08-17 | $47.00 | $53.22 | 4,094,600 | — | — |
| 2011-08-16 | $47.29 | $53.55 | 5,794,800 | — | — |
| 2011-08-15 | $48.15 | $54.52 | 5,036,000 | — | — |
| 2011-08-12 | $47.08 | $53.31 | 7,189,600 | — | — |
| 2011-08-11 | $46.57 | $52.74 | 9,001,200 | — | — |
| 2011-08-10 | $43.49 | $49.26 | 11,145,200 | — | — |
| 2011-08-09 | $45.43 | $51.45 | 14,977,600 | — | — |
| 2011-08-08 | $44.30 | $50.17 | 11,371,400 | — | — |
| 2011-08-05 | $47.96 | $54.31 | 18,031,400 | — | — |
| 2011-08-04 | $46.06 | $52.17 | 8,768,800 | — | — |
| 2011-08-03 | $48.99 | $55.48 | 6,110,800 | — | — |
| 2011-08-02 | $49.61 | $56.17 | 4,176,600 | — | — |
| 2011-08-01 | $50.81 | $57.54 | 3,660,800 | — | — |
| 2011-07-29 | $51.00 | $57.75 | 6,388,800 | — | — |
| 2011-07-28 | $51.72 | $58.56 | 4,736,800 | — | — |
| 2011-07-27 | $52.04 | $58.93 | 4,082,000 | — | — |
| 2011-07-26 | $53.29 | $60.34 | 4,235,200 | — | — |
| 2011-07-25 | $53.11 | $60.14 | 3,798,400 | — | — |
| 2011-07-22 | $53.29 | $60.34 | 3,288,400 | — | — |
| 2011-07-21 | $52.78 | $59.77 | 3,878,600 | — | — |
| 2011-07-20 | $51.90 | $58.78 | 4,192,600 | — | — |
| 2011-07-19 | $52.01 | $58.90 | 4,730,200 | — | — |
| 2011-07-18 | $50.76 | $57.48 | 5,338,400 | — | — |
| 2011-07-15 | $50.60 | $57.30 | 13,502,400 | — | — |
| 2011-07-14 | $48.36 | $54.76 | 5,437,800 | — | — |
| 2011-07-13 | $49.47 | $56.02 | 3,888,000 | — | — |
| 2011-07-12 | $49.45 | $55.90 | 3,965,800 | — | — |
| 2011-07-11 | $49.51 | $55.97 | 3,145,200 | — | — |
| 2011-07-08 | $50.96 | $57.62 | 3,406,200 | — | — |
| 2011-07-07 | $51.78 | $58.54 | 3,802,200 | — | — |
| 2011-07-06 | $51.13 | $57.81 | 2,543,800 | — | — |
| 2011-07-05 | $51.62 | $58.36 | 2,969,800 | — | — |
| 2011-07-01 | $51.54 | $58.27 | 6,685,000 | — | — |
| 2011-06-30 | $52.28 | $59.10 | 3,776,600 | — | — |
| 2011-06-29 | $51.55 | $58.28 | 3,681,200 | — | — |
| 2011-06-28 | $51.21 | $57.89 | 3,730,000 | — | — |
| 2011-06-27 | $50.17 | $56.72 | 5,812,400 | — | — |
| 2011-06-24 | $49.13 | $55.55 | 3,929,200 | — | — |
| 2011-06-23 | $50.08 | $56.62 | 5,682,800 | — | — |
| 2011-06-22 | $50.67 | $57.29 | 5,531,800 | — | — |
| 2011-06-21 | $51.10 | $57.77 | 4,096,800 | — | — |
| 2011-06-20 | $50.45 | $57.04 | 5,040,400 | — | — |
| 2011-06-17 | $51.13 | $57.80 | 5,916,000 | — | — |
| 2011-06-16 | $50.81 | $57.44 | 5,596,400 | — | — |
| 2011-06-15 | $51.44 | $58.15 | 5,424,200 | — | — |
| 2011-06-14 | $52.51 | $59.37 | 5,366,400 | — | — |
| 2011-06-13 | $52.36 | $59.19 | 5,597,000 | — | — |
| 2011-06-10 | $53.83 | $60.87 | 3,801,000 | — | — |
| 2011-06-09 | $55.39 | $62.62 | 3,680,400 | — | — |
| 2011-06-08 | $54.47 | $61.58 | 3,959,800 | — | — |
| 2011-06-07 | $54.03 | $61.08 | 4,261,000 | — | — |
| 2011-06-06 | $54.53 | $61.65 | 5,428,800 | — | — |
| 2011-06-03 | $55.28 | $62.50 | 4,492,400 | — | — |
| 2011-06-02 | $55.46 | $62.70 | 6,241,000 | — | — |
| 2011-06-01 | $54.10 | $61.16 | 6,434,800 | — | — |
| 2011-05-31 | $54.57 | $61.70 | 3,567,400 | — | — |
| 2011-05-27 | $54.08 | $61.14 | 2,603,400 | — | — |
| 2011-05-26 | $53.62 | $60.62 | 2,363,800 | — | — |
| 2011-05-25 | $53.60 | $60.60 | 3,190,400 | — | — |
| 2011-05-24 | $53.03 | $59.96 | 4,681,400 | — | — |
| 2011-05-23 | $52.13 | $58.93 | 3,889,000 | — | — |
| 2011-05-20 | $53.42 | $60.40 | 4,046,400 | — | — |
| 2011-05-19 | $52.99 | $59.92 | 3,097,000 | — | — |
| 2011-05-18 | $53.31 | $60.27 | 3,874,200 | — | — |
| 2011-05-17 | $52.81 | $59.70 | 3,940,800 | — | — |
| 2011-05-16 | $52.35 | $59.19 | 3,133,600 | — | — |
| 2011-05-13 | $52.72 | $59.61 | 3,634,800 | — | — |
| 2011-05-12 | $52.76 | $59.65 | 4,428,600 | — | — |
| 2011-05-11 | $53.35 | $60.31 | 4,347,000 | — | — |
| 2011-05-10 | $55.42 | $62.66 | 3,331,600 | — | — |
| 2011-05-09 | $55.66 | $62.93 | 4,764,600 | — | — |
| 2011-05-06 | $53.72 | $60.74 | 7,192,600 | — | — |
| 2011-05-05 | $52.17 | $58.99 | 6,925,400 | — | — |
| 2011-05-04 | $53.14 | $60.08 | 3,866,600 | — | — |
| 2011-05-03 | $54.08 | $61.14 | 4,120,400 | — | — |
| 2011-05-02 | $55.47 | $62.71 | 3,705,000 | — | — |
| 2011-04-29 | $56.53 | $63.91 | 2,631,200 | — | — |
| 2011-04-28 | $55.99 | $63.30 | 3,068,000 | — | — |
| 2011-04-27 | $55.88 | $63.18 | 2,500,400 | — | — |
| 2011-04-26 | $55.86 | $63.16 | 2,200,000 | — | — |
| 2011-04-25 | $55.17 | $62.38 | 1,935,800 | — | — |
| 2011-04-21 | $55.94 | $63.24 | 2,048,000 | — | — |
| 2011-04-20 | $55.91 | $63.21 | 3,606,400 | — | — |
| 2011-04-19 | $54.74 | $61.88 | 3,066,000 | — | — |
| 2011-04-18 | $54.94 | $62.11 | 3,455,800 | — | — |
| 2011-04-15 | $55.52 | $62.77 | 3,491,400 | — | — |
| 2011-04-14 | $55.36 | $62.59 | 3,631,600 | — | — |
| 2011-04-13 | $55.31 | $62.53 | 3,883,000 | — | — |
| 2011-04-12 | $54.62 | $61.66 | 5,550,400 | — | — |
| 2011-04-11 | $56.33 | $63.60 | 2,872,000 | — | — |
| 2011-04-08 | $57.33 | $64.72 | 3,438,800 | — | — |
| 2011-04-07 | $57.33 | $64.72 | 4,410,400 | — | — |
| 2011-04-06 | $57.40 | $64.81 | 4,067,400 | — | — |
| 2011-04-05 | $58.46 | $66.00 | 3,861,200 | — | — |
| 2011-04-04 | $59.19 | $66.82 | 3,827,600 | — | — |
| 2011-04-01 | $59.20 | $66.83 | 8,316,600 | — | — |
| 2011-03-31 | $59.26 | $66.90 | 5,689,400 | — | — |
| 2011-03-30 | $59.60 | $67.28 | 7,209,400 | — | — |
| 2011-03-29 | $59.83 | $67.55 | 6,065,400 | — | — |
| 2011-03-28 | $59.22 | $66.86 | 6,207,200 | — | — |
| 2011-03-25 | $58.77 | $66.35 | 5,161,000 | — | — |
| 2011-03-24 | $57.78 | $65.22 | 5,755,800 | — | — |
| 2011-03-23 | $57.04 | $64.39 | 8,087,600 | — | — |
| 2011-03-22 | $56.68 | $63.99 | 6,558,200 | — | — |
| 2011-03-21 | $55.70 | $62.88 | 4,526,000 | — | — |
| 2011-03-18 | $53.97 | $60.92 | 5,936,600 | — | — |
| 2011-03-17 | $54.34 | $61.35 | 4,200,000 | — | — |
| 2011-03-16 | $52.24 | $58.98 | 5,072,200 | — | — |
| 2011-03-15 | $52.72 | $59.52 | 4,851,800 | — | — |
| 2011-03-14 | $53.26 | $60.13 | 3,951,200 | — | — |
| 2011-03-11 | $52.83 | $59.64 | 3,767,200 | — | — |
| 2011-03-10 | $51.42 | $58.04 | 5,261,800 | — | — |
| 2011-03-09 | $52.90 | $59.72 | 3,472,400 | — | — |
| 2011-03-08 | $53.10 | $59.95 | 3,493,200 | — | — |
| 2011-03-07 | $54.29 | $61.29 | 3,717,000 | — | — |
| 2011-03-04 | $54.69 | $61.74 | 4,348,800 | — | — |
| 2011-03-03 | $55.54 | $62.71 | 6,069,800 | — | — |
| 2011-03-02 | $54.35 | $61.35 | 15,563,600 | — | — |
| 2011-03-01 | $53.97 | $60.92 | 9,073,000 | — | — |
| 2011-02-28 | $56.15 | $63.40 | 3,500,200 | — | — |
| 2011-02-25 | $55.88 | $63.08 | 3,297,800 | — | — |
| 2011-02-24 | $55.08 | $62.19 | 7,247,000 | — | — |
| 2011-02-23 | $57.20 | $64.57 | 8,300,000 | — | — |
| 2011-02-22 | $54.16 | $61.14 | 5,797,800 | — | — |
| 2011-02-18 | $54.45 | $61.47 | 7,652,200 | — | — |
| 2011-02-17 | $52.11 | $58.83 | 6,126,400 | — | — |
| 2011-02-16 | $51.49 | $58.14 | 4,648,400 | — | — |
| 2011-02-15 | $51.78 | $58.45 | 4,232,000 | — | — |
| 2011-02-14 | $52.45 | $59.21 | 4,243,000 | — | — |
| 2011-02-11 | $51.65 | $58.31 | 3,040,400 | — | — |
| 2011-02-10 | $52.12 | $58.84 | 3,645,600 | — | — |
| 2011-02-09 | $51.97 | $58.68 | 3,408,200 | — | — |
| 2011-02-08 | $52.38 | $59.13 | 4,232,000 | — | — |
| 2011-02-07 | $52.79 | $59.60 | 3,483,600 | — | — |
| 2011-02-04 | $53.39 | $60.27 | 3,308,400 | — | — |
| 2011-02-03 | $53.53 | $60.43 | 1,949,000 | — | — |
| 2011-02-02 | $53.62 | $60.53 | 2,989,600 | — | — |
| 2011-02-01 | $53.69 | $60.61 | 4,528,000 | — | — |
| 2011-01-31 | $53.20 | $60.05 | 4,616,000 | — | — |
| 2011-01-28 | $51.26 | $57.88 | 5,658,800 | — | — |
| 2011-01-27 | $51.63 | $58.28 | 5,182,200 | — | — |
| 2011-01-26 | $51.14 | $57.73 | 4,638,400 | — | — |
| 2011-01-25 | $49.94 | $56.37 | 3,947,600 | — | — |
| 2011-01-24 | $50.87 | $57.42 | 3,284,600 | — | — |
| 2011-01-21 | $50.86 | $57.42 | 4,812,000 | — | — |
| 2011-01-20 | $50.68 | $57.21 | 4,891,600 | — | — |
| 2011-01-19 | $50.72 | $57.26 | 5,794,800 | — | — |
| 2011-01-18 | $51.44 | $58.07 | 6,014,600 | — | — |
| 2011-01-14 | $50.29 | $56.77 | 4,361,200 | — | — |
| 2011-01-13 | $48.93 | $55.24 | 3,336,400 | — | — |
| 2011-01-12 | $49.24 | $55.59 | 5,176,800 | — | — |
| 2011-01-11 | $48.37 | $54.51 | 5,838,400 | — | — |
| 2011-01-10 | $47.47 | $53.51 | 5,149,600 | — | — |
| 2011-01-07 | $47.13 | $53.12 | 4,830,200 | — | — |
| 2011-01-06 | $46.41 | $52.31 | 5,178,400 | — | — |
| 2011-01-05 | $46.17 | $52.03 | 3,472,600 | — | — |
| 2011-01-04 | $46.07 | $51.93 | 4,125,400 | — | — |
| 2011-01-03 | $46.17 | $52.05 | 3,500,800 | — | — |