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
- 1984-09-26 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 | $40.96 | $45.58 | 766,800 | — | — |
| 2011-12-29 | $41.15 | $45.79 | 813,000 | — | — |
| 2011-12-28 | $40.52 | $45.09 | 899,200 | — | — |
| 2011-12-27 | $41.56 | $46.25 | 930,500 | — | — |
| 2011-12-23 | $41.07 | $45.70 | 873,900 | — | — |
| 2011-12-22 | $40.73 | $45.33 | 1,293,100 | — | — |
| 2011-12-21 | $40.11 | $44.64 | 2,046,100 | — | — |
| 2011-12-20 | $40.48 | $45.05 | 2,666,500 | — | — |
| 2011-12-19 | $39.28 | $43.71 | 1,539,400 | — | — |
| 2011-12-16 | $40.37 | $44.93 | 1,943,500 | — | — |
| 2011-12-15 | $40.36 | $44.91 | 1,639,800 | — | — |
| 2011-12-14 | $40.04 | $44.56 | 1,977,800 | — | — |
| 2011-12-13 | $40.43 | $44.99 | 1,804,500 | — | — |
| 2011-12-12 | $41.11 | $45.75 | 1,550,200 | — | — |
| 2011-12-09 | $41.73 | $46.44 | 1,960,700 | — | — |
| 2011-12-08 | $40.87 | $45.48 | 2,293,100 | — | — |
| 2011-12-07 | $41.99 | $46.73 | 1,820,400 | — | — |
| 2011-12-06 | $42.52 | $47.32 | 1,519,700 | — | — |
| 2011-12-05 | $42.80 | $47.63 | 1,323,900 | — | — |
| 2011-12-02 | $42.11 | $46.86 | 1,035,600 | — | — |
| 2011-12-01 | $42.20 | $46.96 | 1,742,200 | — | — |
| 2011-11-30 | $43.51 | $48.42 | 2,041,500 | — | — |
| 2011-11-29 | $41.02 | $45.65 | 1,335,400 | — | — |
| 2011-11-28 | $41.11 | $45.47 | 1,453,400 | — | — |
| 2011-11-25 | $40.00 | $44.24 | 588,300 | — | — |
| 2011-11-23 | $40.11 | $44.36 | 1,534,900 | — | — |
| 2011-11-22 | $41.19 | $45.56 | 1,682,500 | — | — |
| 2011-11-21 | $42.02 | $46.48 | 1,075,200 | — | — |
| 2011-11-18 | $42.82 | $47.36 | 1,365,100 | — | — |
| 2011-11-17 | $42.75 | $47.28 | 1,840,200 | — | — |
| 2011-11-16 | $44.19 | $48.88 | 1,117,700 | — | — |
| 2011-11-15 | $45.29 | $50.09 | 1,309,100 | — | — |
| 2011-11-14 | $45.09 | $49.87 | 874,100 | — | — |
| 2011-11-11 | $45.53 | $50.36 | 1,039,300 | — | — |
| 2011-11-10 | $44.56 | $49.29 | 1,429,100 | — | — |
| 2011-11-09 | $44.01 | $48.68 | 2,056,400 | — | — |
| 2011-11-08 | $45.87 | $50.74 | 1,827,600 | — | — |
| 2011-11-07 | $44.40 | $49.11 | 1,520,300 | — | — |
| 2011-11-04 | $44.21 | $48.90 | 1,628,700 | — | — |
| 2011-11-03 | $44.44 | $49.15 | 2,660,400 | — | — |
| 2011-11-02 | $43.35 | $47.95 | 3,124,700 | — | — |
| 2011-11-01 | $43.80 | $48.45 | 3,060,600 | — | — |
| 2011-10-31 | $45.60 | $50.44 | 2,463,000 | — | — |
| 2011-10-28 | $47.22 | $52.23 | 1,503,000 | — | — |
| 2011-10-27 | $47.21 | $52.22 | 2,301,600 | — | — |
| 2011-10-26 | $44.73 | $49.47 | 2,635,700 | — | — |
| 2011-10-25 | $45.38 | $50.19 | 2,036,000 | — | — |
| 2011-10-24 | $46.73 | $51.69 | 1,905,500 | — | — |
| 2011-10-21 | $45.64 | $50.48 | 1,549,300 | — | — |
| 2011-10-20 | $44.40 | $49.11 | 1,535,100 | — | — |
| 2011-10-19 | $43.96 | $48.62 | 1,867,200 | — | — |
| 2011-10-18 | $44.53 | $49.25 | 1,650,100 | — | — |
| 2011-10-17 | $43.35 | $47.95 | 1,656,500 | — | — |
| 2011-10-14 | $44.45 | $49.16 | 1,235,600 | — | — |
| 2011-10-13 | $43.96 | $48.62 | 1,514,600 | — | — |
| 2011-10-12 | $44.20 | $48.89 | 2,398,500 | — | — |
| 2011-10-11 | $44.69 | $49.43 | 1,754,000 | — | — |
| 2011-10-10 | $44.12 | $48.80 | 1,446,200 | — | — |
| 2011-10-07 | $42.64 | $47.16 | 2,380,300 | — | — |
| 2011-10-06 | $42.74 | $47.27 | 1,683,400 | — | — |
| 2011-10-05 | $41.40 | $45.79 | 1,579,400 | — | — |
| 2011-10-04 | $40.02 | $44.26 | 3,758,400 | — | — |
| 2011-10-03 | $39.28 | $43.45 | 2,598,400 | — | — |
| 2011-09-30 | $40.55 | $44.85 | 2,396,900 | — | — |
| 2011-09-29 | $41.79 | $46.22 | 2,598,100 | — | — |
| 2011-09-28 | $40.95 | $45.29 | 1,973,300 | — | — |
| 2011-09-27 | $41.95 | $46.40 | 1,485,800 | — | — |
| 2011-09-26 | $41.32 | $45.70 | 2,041,100 | — | — |
| 2011-09-23 | $40.45 | $44.74 | 2,559,300 | — | — |
| 2011-09-22 | $39.91 | $44.14 | 3,493,600 | — | — |
| 2011-09-21 | $42.18 | $46.65 | 2,770,400 | — | — |
| 2011-09-20 | $43.50 | $48.11 | 1,549,800 | — | — |
| 2011-09-19 | $44.36 | $49.07 | 1,559,700 | — | — |
| 2011-09-16 | $44.33 | $49.03 | 2,769,200 | — | — |
| 2011-09-15 | $44.99 | $49.76 | 1,312,700 | — | — |
| 2011-09-14 | $44.16 | $48.84 | 2,097,700 | — | — |
| 2011-09-13 | $43.40 | $48.00 | 2,648,600 | — | — |
| 2011-09-12 | $41.76 | $46.19 | 2,269,100 | — | — |
| 2011-09-09 | $42.06 | $46.52 | 2,116,100 | — | — |
| 2011-09-08 | $43.12 | $47.69 | 1,662,900 | — | — |
| 2011-09-07 | $43.54 | $48.16 | 1,461,400 | — | — |
| 2011-09-06 | $41.84 | $46.28 | 2,342,600 | — | — |
| 2011-09-02 | $43.08 | $47.65 | 1,527,000 | — | — |
| 2011-09-01 | $44.85 | $49.61 | 1,548,500 | — | — |
| 2011-08-31 | $45.50 | $50.33 | 2,099,300 | — | — |
| 2011-08-30 | $45.98 | $50.86 | 1,383,000 | — | — |
| 2011-08-29 | $45.60 | $50.44 | 1,359,900 | — | — |
| 2011-08-26 | $43.85 | $48.50 | 1,752,100 | — | — |
| 2011-08-25 | $42.73 | $47.26 | 2,310,600 | — | — |
| 2011-08-24 | $43.74 | $48.38 | 2,153,800 | — | — |
| 2011-08-23 | $42.72 | $47.25 | 2,539,900 | — | — |
| 2011-08-22 | $40.57 | $44.87 | 1,595,600 | — | — |
| 2011-08-19 | $40.33 | $44.61 | 2,699,600 | — | — |
| 2011-08-18 | $41.20 | $45.57 | 3,087,900 | — | — |
| 2011-08-17 | $43.43 | $48.04 | 1,798,100 | — | — |
| 2011-08-16 | $44.08 | $48.76 | 1,737,000 | — | — |
| 2011-08-15 | $44.50 | $49.22 | 2,574,000 | — | — |
| 2011-08-12 | $44.34 | $49.04 | 2,783,500 | — | — |
| 2011-08-11 | $44.07 | $48.74 | 3,291,100 | — | — |
| 2011-08-10 | $41.21 | $45.58 | 5,302,600 | — | — |
| 2011-08-09 | $42.85 | $47.39 | 6,312,300 | — | — |
| 2011-08-08 | $41.74 | $46.17 | 4,284,800 | — | — |
| 2011-08-05 | $43.86 | $48.51 | 4,676,900 | — | — |
| 2011-08-04 | $43.90 | $48.56 | 4,588,400 | — | — |
| 2011-08-03 | $46.40 | $51.32 | 3,959,600 | — | — |
| 2011-08-02 | $45.00 | $49.77 | 5,981,300 | — | — |
| 2011-08-01 | $47.09 | $52.08 | 1,746,500 | — | — |
| 2011-07-29 | $47.72 | $52.78 | 1,319,800 | — | — |
| 2011-07-28 | $48.02 | $53.11 | 1,515,800 | — | — |
| 2011-07-27 | $47.60 | $52.65 | 2,055,100 | — | — |
| 2011-07-26 | $49.70 | $54.97 | 821,500 | — | — |
| 2011-07-25 | $50.54 | $55.90 | 871,000 | — | — |
| 2011-07-22 | $50.52 | $55.88 | 953,900 | — | — |
| 2011-07-21 | $50.29 | $55.62 | 1,154,300 | — | — |
| 2011-07-20 | $49.24 | $54.46 | 1,117,000 | — | — |
| 2011-07-19 | $49.68 | $54.95 | 1,052,300 | — | — |
| 2011-07-18 | $48.77 | $53.94 | 1,265,200 | — | — |
| 2011-07-15 | $49.45 | $54.69 | 1,539,000 | — | — |
| 2011-07-14 | $49.89 | $55.18 | 1,394,500 | — | — |
| 2011-07-13 | $50.58 | $55.94 | 1,515,300 | — | — |
| 2011-07-12 | $50.59 | $55.96 | 1,328,200 | — | — |
| 2011-07-11 | $51.58 | $57.05 | 1,036,100 | — | — |
| 2011-07-08 | $52.34 | $57.89 | 1,438,600 | — | — |
| 2011-07-07 | $52.88 | $58.49 | 1,115,600 | — | — |
| 2011-07-06 | $52.46 | $58.02 | 1,112,900 | — | — |
| 2011-07-05 | $52.27 | $57.81 | 1,200,300 | — | — |
| 2011-07-01 | $52.43 | $57.99 | 1,136,600 | — | — |
| 2011-06-30 | $51.19 | $56.62 | 1,325,900 | — | — |
| 2011-06-29 | $50.32 | $55.66 | 1,577,000 | — | — |
| 2011-06-28 | $50.62 | $55.99 | 2,632,900 | — | — |
| 2011-06-27 | $49.26 | $54.48 | 2,394,000 | — | — |
| 2011-06-24 | $47.58 | $52.63 | 1,908,200 | — | — |
| 2011-06-23 | $48.50 | $53.64 | 2,017,600 | — | — |
| 2011-06-22 | $48.46 | $53.60 | 2,323,600 | — | — |
| 2011-06-21 | $48.28 | $53.40 | 1,554,600 | — | — |
| 2011-06-20 | $47.55 | $52.59 | 2,112,400 | — | — |
| 2011-06-17 | $47.54 | $52.58 | 2,178,500 | — | — |
| 2011-06-16 | $47.35 | $52.37 | 4,489,100 | — | — |
| 2011-06-15 | $46.86 | $51.83 | 2,586,500 | — | — |
| 2011-06-14 | $47.28 | $52.29 | 1,927,300 | — | — |
| 2011-06-13 | $46.71 | $51.66 | 1,885,000 | — | — |
| 2011-06-10 | $47.03 | $52.02 | 2,492,100 | — | — |
| 2011-06-09 | $48.15 | $53.26 | 1,090,000 | — | — |
| 2011-06-08 | $47.99 | $53.08 | 1,545,100 | — | — |
| 2011-06-07 | $48.86 | $54.04 | 1,607,800 | — | — |
| 2011-06-06 | $49.28 | $54.51 | 1,307,300 | — | — |
| 2011-06-03 | $50.39 | $55.73 | 1,208,700 | — | — |
| 2011-06-02 | $51.51 | $56.97 | 1,011,200 | — | — |
| 2011-06-01 | $51.27 | $56.71 | 1,275,700 | — | — |
| 2011-05-31 | $52.82 | $58.42 | 1,089,500 | — | — |
| 2011-05-27 | $51.96 | $57.47 | 808,400 | — | — |
| 2011-05-26 | $52.59 | $57.89 | 1,028,500 | — | — |
| 2011-05-25 | $52.14 | $57.40 | 936,200 | — | — |
| 2011-05-24 | $51.40 | $56.58 | 1,084,500 | — | — |
| 2011-05-23 | $52.06 | $57.31 | 970,900 | — | — |
| 2011-05-20 | $53.00 | $58.34 | 978,400 | — | — |
| 2011-05-19 | $53.42 | $58.81 | 1,182,400 | — | — |
| 2011-05-18 | $52.71 | $58.02 | 827,600 | — | — |
| 2011-05-17 | $52.09 | $57.34 | 1,291,300 | — | — |
| 2011-05-16 | $52.62 | $57.92 | 1,016,100 | — | — |
| 2011-05-13 | $53.07 | $58.42 | 1,227,200 | — | — |
| 2011-05-12 | $54.21 | $59.67 | 1,200,000 | — | — |
| 2011-05-11 | $53.92 | $59.36 | 1,200,000 | — | — |
| 2011-05-10 | $54.91 | $60.45 | 966,800 | — | — |
| 2011-05-09 | $54.48 | $59.97 | 1,567,800 | — | — |
| 2011-05-06 | $53.53 | $58.93 | 1,664,300 | — | — |
| 2011-05-05 | $53.07 | $58.42 | 2,900,000 | — | — |
| 2011-05-04 | $52.80 | $58.12 | 1,683,000 | — | — |
| 2011-05-03 | $53.72 | $59.14 | 966,100 | — | — |
| 2011-05-02 | $54.45 | $59.94 | 1,005,500 | — | — |
| 2011-04-29 | $54.27 | $59.74 | 1,854,500 | — | — |
| 2011-04-28 | $54.56 | $60.06 | 796,800 | — | — |
| 2011-04-27 | $54.33 | $59.81 | 796,200 | — | — |
| 2011-04-26 | $53.77 | $59.19 | 1,200,000 | — | — |
| 2011-04-25 | $53.23 | $58.60 | 952,700 | — | — |
| 2011-04-21 | $53.40 | $58.78 | 1,277,700 | — | — |
| 2011-04-20 | $52.40 | $57.68 | 1,207,800 | — | — |
| 2011-04-19 | $51.15 | $56.31 | 802,100 | — | — |
| 2011-04-18 | $51.06 | $56.21 | 1,563,100 | — | — |
| 2011-04-15 | $51.43 | $56.61 | 1,736,700 | — | — |
| 2011-04-14 | $50.34 | $55.41 | 1,183,600 | — | — |
| 2011-04-13 | $50.51 | $55.60 | 1,373,000 | — | — |
| 2011-04-12 | $50.49 | $55.58 | 1,390,500 | — | — |
| 2011-04-11 | $50.32 | $55.39 | 958,600 | — | — |
| 2011-04-08 | $50.44 | $55.52 | 1,262,100 | — | — |
| 2011-04-07 | $50.96 | $56.10 | 1,197,100 | — | — |
| 2011-04-06 | $50.75 | $55.87 | 1,284,200 | — | — |
| 2011-04-05 | $50.57 | $55.67 | 1,145,500 | — | — |
| 2011-04-04 | $50.33 | $55.40 | 1,277,300 | — | — |
| 2011-04-01 | $50.81 | $55.93 | 1,366,500 | — | — |
| 2011-03-31 | $50.15 | $55.21 | 1,280,700 | — | — |
| 2011-03-30 | $49.79 | $54.81 | 1,386,400 | — | — |
| 2011-03-29 | $48.86 | $53.79 | 1,218,500 | — | — |
| 2011-03-28 | $48.47 | $53.36 | 1,381,800 | — | — |
| 2011-03-25 | $48.25 | $53.11 | 1,749,200 | — | — |
| 2011-03-24 | $47.95 | $52.78 | 1,011,400 | — | — |
| 2011-03-23 | $47.46 | $52.24 | 1,450,700 | — | — |
| 2011-03-22 | $47.10 | $51.85 | 2,922,000 | — | — |
| 2011-03-21 | $48.33 | $53.20 | 963,400 | — | — |
| 2011-03-18 | $47.57 | $52.37 | 1,953,300 | — | — |
| 2011-03-17 | $47.11 | $51.86 | 962,000 | — | — |
| 2011-03-16 | $46.54 | $51.23 | 2,045,200 | — | — |
| 2011-03-15 | $46.97 | $51.70 | 1,518,100 | — | — |
| 2011-03-14 | $47.56 | $52.35 | 1,086,500 | — | — |
| 2011-03-11 | $48.36 | $53.24 | 1,368,600 | — | — |
| 2011-03-10 | $48.33 | $53.20 | 1,687,700 | — | — |
| 2011-03-09 | $49.08 | $54.03 | 961,700 | — | — |
| 2011-03-08 | $49.14 | $54.09 | 1,420,000 | — | — |
| 2011-03-07 | $47.67 | $52.48 | 1,784,100 | — | — |
| 2011-03-04 | $48.50 | $53.39 | 1,014,100 | — | — |
| 2011-03-03 | $49.22 | $54.18 | 1,707,400 | — | — |
| 2011-03-02 | $47.96 | $52.79 | 1,749,100 | — | — |
| 2011-03-01 | $46.96 | $51.69 | 2,770,300 | — | — |
| 2011-02-28 | $47.80 | $52.62 | 1,467,300 | — | — |
| 2011-02-25 | $47.67 | $52.48 | 1,568,200 | — | — |
| 2011-02-24 | $47.93 | $52.76 | 2,722,900 | — | — |
| 2011-02-23 | $48.41 | $53.29 | 4,897,000 | — | — |
| 2011-02-22 | $49.04 | $53.98 | 2,871,100 | — | — |
| 2011-02-18 | $54.83 | $60.36 | 1,222,600 | — | — |
| 2011-02-17 | $54.45 | $59.94 | 893,600 | — | — |
| 2011-02-16 | $54.56 | $60.06 | 792,900 | — | — |
| 2011-02-15 | $53.83 | $59.26 | 1,476,000 | — | — |
| 2011-02-14 | $53.70 | $59.11 | 1,052,700 | — | — |
| 2011-02-11 | $53.69 | $59.10 | 969,000 | — | — |
| 2011-02-10 | $52.74 | $58.06 | 1,096,500 | — | — |
| 2011-02-09 | $51.41 | $56.59 | 978,400 | — | — |
| 2011-02-08 | $51.49 | $56.68 | 588,700 | — | — |
| 2011-02-07 | $51.32 | $56.49 | 1,176,500 | — | — |
| 2011-02-04 | $51.17 | $56.33 | 979,100 | — | — |
| 2011-02-03 | $50.34 | $55.41 | 1,069,900 | — | — |
| 2011-02-02 | $50.62 | $55.72 | 1,159,500 | — | — |
| 2011-02-01 | $52.40 | $57.68 | 1,371,100 | — | — |
| 2011-01-31 | $50.67 | $55.78 | 3,753,800 | — | — |
| 2011-01-28 | $50.62 | $55.72 | 2,053,100 | — | — |
| 2011-01-27 | $53.46 | $58.85 | 822,500 | — | — |
| 2011-01-26 | $53.58 | $58.98 | 1,143,200 | — | — |
| 2011-01-25 | $52.73 | $58.05 | 1,285,900 | — | — |
| 2011-01-24 | $53.68 | $59.09 | 1,020,100 | — | — |
| 2011-01-21 | $53.44 | $58.83 | 1,268,800 | — | — |
| 2011-01-20 | $54.28 | $59.75 | 1,038,400 | — | — |
| 2011-01-19 | $54.73 | $60.25 | 1,006,700 | — | — |
| 2011-01-18 | $55.30 | $60.87 | 1,114,600 | — | — |
| 2011-01-14 | $54.42 | $59.91 | 790,600 | — | — |
| 2011-01-13 | $54.03 | $59.48 | 688,300 | — | — |
| 2011-01-12 | $54.24 | $59.71 | 810,900 | — | — |
| 2011-01-11 | $53.73 | $59.15 | 874,600 | — | — |
| 2011-01-10 | $54.08 | $59.53 | 1,184,000 | — | — |
| 2011-01-07 | $54.18 | $59.64 | 1,070,800 | — | — |
| 2011-01-06 | $54.39 | $59.87 | 655,800 | — | — |
| 2011-01-05 | $54.51 | $60.01 | 1,125,700 | — | — |
| 2011-01-04 | $54.72 | $60.24 | 961,600 | — | — |
| 2011-01-03 | $55.36 | $60.94 | 1,445,600 | — | — |