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
- 1995-07-10 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 | $36.79 | $51.91 | 8,831,500 | — | — |
| 2011-12-29 | $36.54 | $51.55 | 9,552,100 | — | — |
| 2011-12-28 | $36.31 | $51.23 | 13,155,000 | — | — |
| 2011-12-27 | $37.86 | $53.42 | 7,644,500 | — | — |
| 2011-12-23 | $38.32 | $54.07 | 7,191,100 | — | — |
| 2011-12-22 | $38.40 | $54.18 | 12,252,600 | — | — |
| 2011-12-21 | $37.75 | $53.26 | 12,045,100 | — | — |
| 2011-12-20 | $37.58 | $53.02 | 12,508,700 | — | — |
| 2011-12-19 | $35.74 | $50.43 | 13,550,000 | — | — |
| 2011-12-16 | $36.99 | $52.19 | 18,731,100 | — | — |
| 2011-12-15 | $36.87 | $52.02 | 18,749,700 | — | — |
| 2011-12-14 | $37.44 | $52.82 | 19,755,500 | — | — |
| 2011-12-13 | $37.78 | $53.30 | 18,335,400 | — | — |
| 2011-12-12 | $38.54 | $54.38 | 13,056,000 | — | — |
| 2011-12-09 | $39.73 | $56.05 | 15,371,200 | — | — |
| 2011-12-08 | $38.34 | $54.09 | 16,668,700 | — | — |
| 2011-12-07 | $40.42 | $57.03 | 13,453,700 | — | — |
| 2011-12-06 | $40.54 | $57.20 | 14,803,600 | — | — |
| 2011-12-05 | $40.23 | $56.76 | 16,201,600 | — | — |
| 2011-12-02 | $39.30 | $55.45 | 15,037,000 | — | — |
| 2011-12-01 | $39.28 | $55.42 | 13,726,500 | — | — |
| 2011-11-30 | $39.60 | $55.87 | 24,146,600 | — | — |
| 2011-11-29 | $36.48 | $51.47 | 14,935,400 | — | — |
| 2011-11-28 | $35.94 | $50.71 | 14,910,000 | — | — |
| 2011-11-25 | $33.82 | $47.72 | 7,460,900 | — | — |
| 2011-11-23 | $34.38 | $48.51 | 15,463,100 | — | — |
| 2011-11-22 | $35.64 | $50.28 | 16,244,800 | — | — |
| 2011-11-21 | $36.14 | $50.99 | 18,503,900 | — | — |
| 2011-11-18 | $36.94 | $52.12 | 17,322,900 | — | — |
| 2011-11-17 | $36.83 | $51.96 | 22,554,200 | — | — |
| 2011-11-16 | $38.22 | $53.92 | 21,109,300 | — | — |
| 2011-11-15 | $39.59 | $55.86 | 16,244,200 | — | — |
| 2011-11-14 | $39.69 | $56.00 | 18,134,100 | — | — |
| 2011-11-11 | $39.86 | $56.24 | 16,291,700 | — | — |
| 2011-11-10 | $39.20 | $55.31 | 18,069,300 | — | — |
| 2011-11-09 | $38.80 | $54.74 | 28,791,800 | — | — |
| 2011-11-08 | $41.89 | $59.10 | 19,276,500 | — | — |
| 2011-11-07 | $41.26 | $58.21 | 18,874,300 | — | — |
| 2011-11-04 | $40.32 | $56.89 | 18,405,800 | — | — |
| 2011-11-03 | $40.11 | $56.59 | 20,225,100 | — | — |
| 2011-11-02 | $39.78 | $56.13 | 20,131,700 | — | — |
| 2011-11-01 | $38.76 | $54.69 | 33,847,800 | — | — |
| 2011-10-31 | $40.26 | $56.80 | 21,920,800 | — | — |
| 2011-10-28 | $42.80 | $60.39 | 23,505,700 | — | — |
| 2011-10-27 | $42.75 | $60.32 | 41,707,000 | — | — |
| 2011-10-26 | $39.30 | $55.45 | 23,479,100 | — | — |
| 2011-10-25 | $38.21 | $53.91 | 22,847,500 | — | — |
| 2011-10-24 | $39.50 | $55.73 | 30,743,100 | — | — |
| 2011-10-21 | $36.58 | $51.61 | 27,919,800 | — | — |
| 2011-10-20 | $34.79 | $49.08 | 31,054,500 | — | — |
| 2011-10-19 | $34.38 | $48.51 | 28,010,000 | — | — |
| 2011-10-18 | $35.38 | $49.92 | 27,239,400 | — | — |
| 2011-10-17 | $35.11 | $49.54 | 23,547,900 | — | — |
| 2011-10-14 | $36.77 | $51.88 | 21,090,500 | — | — |
| 2011-10-13 | $35.24 | $49.72 | 25,340,500 | — | — |
| 2011-10-12 | $35.89 | $50.64 | 29,871,600 | — | — |
| 2011-10-11 | $35.45 | $49.66 | 22,555,600 | — | — |
| 2011-10-10 | $36.03 | $50.48 | 31,158,900 | — | — |
| 2011-10-07 | $34.01 | $47.65 | 49,848,900 | — | — |
| 2011-10-06 | $34.88 | $48.86 | 52,406,400 | — | — |
| 2011-10-05 | $34.42 | $48.22 | 38,252,000 | — | — |
| 2011-10-04 | $32.13 | $45.01 | 39,400,000 | — | — |
| 2011-10-03 | $29.87 | $41.85 | 32,596,700 | — | — |
| 2011-09-30 | $30.45 | $42.66 | 24,953,500 | — | — |
| 2011-09-29 | $31.34 | $43.91 | 39,708,200 | — | — |
| 2011-09-28 | $32.30 | $45.25 | 30,046,200 | — | — |
| 2011-09-27 | $34.82 | $48.78 | 28,418,600 | — | — |
| 2011-09-26 | $33.77 | $47.31 | 29,015,600 | — | — |
| 2011-09-23 | $32.37 | $45.35 | 23,085,700 | — | — |
| 2011-09-22 | $32.14 | $45.03 | 49,671,000 | — | — |
| 2011-09-21 | $35.59 | $49.86 | 40,981,800 | — | — |
| 2011-09-20 | $38.55 | $54.01 | 25,602,000 | — | — |
| 2011-09-19 | $40.22 | $56.35 | 18,525,900 | — | — |
| 2011-09-16 | $41.59 | $58.26 | 15,299,600 | — | — |
| 2011-09-15 | $42.54 | $59.60 | 12,122,800 | — | — |
| 2011-09-14 | $41.71 | $58.43 | 16,767,100 | — | — |
| 2011-09-13 | $42.00 | $58.84 | 12,886,000 | — | — |
| 2011-09-12 | $41.31 | $57.87 | 19,422,600 | — | — |
| 2011-09-09 | $41.99 | $58.83 | 25,657,400 | — | — |
| 2011-09-08 | $44.27 | $62.02 | 13,767,900 | — | — |
| 2011-09-07 | $45.17 | $63.28 | 15,874,900 | — | — |
| 2011-09-06 | $44.36 | $62.15 | 14,869,200 | — | — |
| 2011-09-02 | $44.94 | $62.96 | 15,232,900 | — | — |
| 2011-09-01 | $46.46 | $65.09 | 14,527,800 | — | — |
| 2011-08-31 | $47.11 | $66.00 | 21,414,300 | — | — |
| 2011-08-30 | $46.61 | $65.30 | 14,128,600 | — | — |
| 2011-08-29 | $45.81 | $64.18 | 10,591,500 | — | — |
| 2011-08-26 | $44.53 | $62.38 | 14,704,700 | — | — |
| 2011-08-25 | $43.50 | $60.94 | 14,756,000 | — | — |
| 2011-08-24 | $43.47 | $60.90 | 15,995,400 | — | — |
| 2011-08-23 | $42.89 | $60.09 | 15,530,600 | — | — |
| 2011-08-22 | $41.60 | $58.28 | 16,110,700 | — | — |
| 2011-08-19 | $41.94 | $58.76 | 20,168,700 | — | — |
| 2011-08-18 | $42.85 | $60.03 | 29,773,900 | — | — |
| 2011-08-17 | $46.61 | $65.30 | 14,401,800 | — | — |
| 2011-08-16 | $46.01 | $64.46 | 17,513,500 | — | — |
| 2011-08-15 | $46.68 | $65.40 | 13,993,300 | — | — |
| 2011-08-12 | $45.40 | $63.60 | 15,401,100 | — | — |
| 2011-08-11 | $45.82 | $64.19 | 19,401,400 | — | — |
| 2011-08-10 | $43.55 | $61.01 | 25,770,300 | — | — |
| 2011-08-09 | $45.05 | $63.11 | 33,417,800 | — | — |
| 2011-08-08 | $41.89 | $58.69 | 33,127,600 | — | — |
| 2011-08-05 | $45.99 | $64.43 | 31,096,600 | — | — |
| 2011-08-04 | $46.80 | $65.56 | 27,257,000 | — | — |
| 2011-08-03 | $50.65 | $70.96 | 19,387,000 | — | — |
| 2011-08-02 | $51.44 | $72.06 | 14,370,800 | — | — |
| 2011-08-01 | $53.17 | $74.49 | 12,944,100 | — | — |
| 2011-07-29 | $52.96 | $74.19 | 15,667,400 | — | — |
| 2011-07-28 | $54.04 | $75.71 | 11,699,500 | — | — |
| 2011-07-27 | $54.45 | $76.28 | 13,723,100 | — | — |
| 2011-07-26 | $56.08 | $78.56 | 15,921,600 | — | — |
| 2011-07-25 | $55.46 | $77.70 | 9,494,300 | — | — |
| 2011-07-22 | $55.67 | $77.99 | 11,615,200 | — | — |
| 2011-07-21 | $55.34 | $77.53 | 18,476,900 | — | — |
| 2011-07-20 | $55.92 | $78.34 | 14,056,600 | — | — |
| 2011-07-19 | $56.30 | $78.87 | 12,827,500 | — | — |
| 2011-07-18 | $55.05 | $77.12 | 14,714,300 | — | — |
| 2011-07-15 | $55.34 | $77.53 | 13,696,700 | — | — |
| 2011-07-14 | $54.25 | $76.00 | 16,542,800 | — | — |
| 2011-07-13 | $54.89 | $76.90 | 17,646,900 | — | — |
| 2011-07-12 | $54.08 | $75.41 | 18,354,100 | — | — |
| 2011-07-11 | $53.30 | $74.32 | 19,934,500 | — | — |
| 2011-07-08 | $55.12 | $76.86 | 17,860,500 | — | — |
| 2011-07-07 | $55.49 | $77.38 | 23,570,400 | — | — |
| 2011-07-06 | $53.52 | $74.63 | 13,638,200 | — | — |
| 2011-07-05 | $53.62 | $74.77 | 15,679,500 | — | — |
| 2011-07-01 | $53.50 | $74.60 | 17,077,900 | — | — |
| 2011-06-30 | $52.90 | $73.77 | 24,250,800 | — | — |
| 2011-06-29 | $51.62 | $71.98 | 24,492,700 | — | — |
| 2011-06-28 | $50.44 | $70.34 | 19,061,200 | — | — |
| 2011-06-27 | $48.69 | $67.90 | 14,089,500 | — | — |
| 2011-06-24 | $48.43 | $67.53 | 17,760,800 | — | — |
| 2011-06-23 | $48.94 | $68.24 | 21,665,900 | — | — |
| 2011-06-22 | $48.86 | $68.13 | 15,309,500 | — | — |
| 2011-06-21 | $49.24 | $68.66 | 17,224,300 | — | — |
| 2011-06-20 | $47.41 | $66.11 | 18,374,600 | — | — |
| 2011-06-17 | $47.93 | $66.84 | 17,351,400 | — | — |
| 2011-06-16 | $47.85 | $66.72 | 22,437,600 | — | — |
| 2011-06-15 | $48.53 | $67.67 | 23,592,600 | — | — |
| 2011-06-14 | $49.88 | $69.56 | 19,834,300 | — | — |
| 2011-06-13 | $48.33 | $67.39 | 17,501,100 | — | — |
| 2011-06-10 | $48.93 | $68.23 | 17,504,100 | — | — |
| 2011-06-09 | $49.85 | $69.51 | 16,477,400 | — | — |
| 2011-06-08 | $48.82 | $68.08 | 18,163,900 | — | — |
| 2011-06-07 | $49.76 | $69.39 | 15,027,100 | — | — |
| 2011-06-06 | $49.79 | $69.43 | 20,563,500 | — | — |
| 2011-06-03 | $49.93 | $69.63 | 18,868,400 | — | — |
| 2011-06-02 | $49.78 | $69.42 | 20,878,700 | — | — |
| 2011-06-01 | $49.38 | $68.86 | 25,250,800 | — | — |
| 2011-05-31 | $51.64 | $72.01 | 24,328,400 | — | — |
| 2011-05-27 | $51.73 | $72.14 | 17,435,100 | — | — |
| 2011-05-26 | $50.39 | $70.27 | 20,937,000 | — | — |
| 2011-05-25 | $49.98 | $69.70 | 24,763,800 | — | — |
| 2011-05-24 | $48.82 | $68.08 | 22,216,700 | — | — |
| 2011-05-23 | $47.42 | $66.13 | 20,245,700 | — | — |
| 2011-05-20 | $48.38 | $67.46 | 24,753,600 | — | — |
| 2011-05-19 | $47.97 | $66.89 | 20,672,800 | — | — |
| 2011-05-18 | $48.62 | $67.80 | 28,788,700 | — | — |
| 2011-05-17 | $46.83 | $65.30 | 34,615,200 | — | — |
| 2011-05-16 | $47.35 | $66.03 | 24,495,400 | — | — |
| 2011-05-13 | $48.27 | $67.31 | 20,209,000 | — | — |
| 2011-05-12 | $48.72 | $67.94 | 26,876,600 | — | — |
| 2011-05-11 | $48.27 | $67.31 | 30,283,700 | — | — |
| 2011-05-10 | $51.61 | $71.27 | 15,408,500 | — | — |
| 2011-05-09 | $51.88 | $71.64 | 16,249,100 | — | — |
| 2011-05-06 | $50.17 | $69.28 | 18,842,200 | — | — |
| 2011-05-05 | $49.85 | $68.84 | 26,306,100 | — | — |
| 2011-05-04 | $51.14 | $70.62 | 29,908,900 | — | — |
| 2011-05-03 | $53.20 | $73.47 | 24,202,400 | — | — |
| 2011-05-02 | $54.34 | $75.04 | 16,638,800 | — | — |
| 2011-04-29 | $55.02 | $75.98 | 12,927,300 | — | — |
| 2011-04-28 | $54.92 | $75.84 | 18,222,200 | — | — |
| 2011-04-27 | $56.17 | $77.57 | 21,256,000 | — | — |
| 2011-04-26 | $55.89 | $77.18 | 16,700,000 | — | — |
| 2011-04-25 | $54.79 | $75.66 | 15,220,200 | — | — |
| 2011-04-21 | $54.84 | $75.73 | 16,066,800 | — | — |
| 2011-04-20 | $53.30 | $73.60 | 29,024,600 | — | — |
| 2011-04-19 | $51.72 | $71.42 | 21,864,200 | — | — |
| 2011-04-18 | $50.61 | $69.89 | 22,052,000 | — | — |
| 2011-04-15 | $51.17 | $70.66 | 23,185,800 | — | — |
| 2011-04-14 | $51.93 | $71.71 | 19,114,100 | — | — |
| 2011-04-13 | $52.31 | $72.24 | 21,403,700 | — | — |
| 2011-04-12 | $53.70 | $73.81 | 20,264,600 | — | — |
| 2011-04-11 | $55.44 | $76.20 | 18,339,800 | — | — |
| 2011-04-08 | $57.23 | $78.66 | 16,917,200 | — | — |
| 2011-04-07 | $57.44 | $78.95 | 17,407,900 | — | — |
| 2011-04-06 | $56.25 | $77.32 | 18,797,700 | — | — |
| 2011-04-05 | $56.61 | $77.81 | 17,431,100 | — | — |
| 2011-04-04 | $55.77 | $76.66 | 13,291,600 | — | — |
| 2011-04-01 | $55.08 | $75.71 | 15,255,100 | — | — |
| 2011-03-31 | $55.55 | $76.35 | 15,964,400 | — | — |
| 2011-03-30 | $55.24 | $75.93 | 18,449,500 | — | — |
| 2011-03-29 | $54.30 | $74.64 | 17,503,100 | — | — |
| 2011-03-28 | $54.08 | $74.33 | 17,715,700 | — | — |
| 2011-03-25 | $54.55 | $74.98 | 14,653,400 | — | — |
| 2011-03-24 | $54.34 | $74.69 | 21,327,900 | — | — |
| 2011-03-23 | $54.88 | $75.43 | 27,179,400 | — | — |
| 2011-03-22 | $52.28 | $71.86 | 15,952,500 | — | — |
| 2011-03-21 | $52.43 | $72.07 | 16,321,100 | — | — |
| 2011-03-18 | $51.78 | $71.17 | 20,574,100 | — | — |
| 2011-03-17 | $52.00 | $71.48 | 22,456,500 | — | — |
| 2011-03-16 | $50.29 | $69.12 | 31,736,900 | — | — |
| 2011-03-15 | $51.43 | $70.69 | 44,575,400 | — | — |
| 2011-03-14 | $48.93 | $67.26 | 20,545,700 | — | — |
| 2011-03-11 | $49.48 | $68.01 | 22,207,900 | — | — |
| 2011-03-10 | $47.79 | $65.69 | 35,904,500 | — | — |
| 2011-03-09 | $48.45 | $66.60 | 29,047,600 | — | — |
| 2011-03-08 | $50.11 | $68.88 | 21,294,000 | — | — |
| 2011-03-07 | $50.14 | $68.92 | 18,786,200 | — | — |
| 2011-03-04 | $51.71 | $71.08 | 16,102,200 | — | — |
| 2011-03-03 | $52.40 | $72.02 | 14,694,400 | — | — |
| 2011-03-02 | $51.98 | $71.45 | 11,864,600 | — | — |
| 2011-03-01 | $51.62 | $70.95 | 15,307,100 | — | — |
| 2011-02-28 | $52.95 | $72.78 | 12,966,500 | — | — |
| 2011-02-25 | $52.45 | $72.09 | 15,065,500 | — | — |
| 2011-02-24 | $51.86 | $71.28 | 21,900,800 | — | — |
| 2011-02-23 | $51.01 | $70.11 | 23,349,800 | — | — |
| 2011-02-22 | $50.38 | $69.25 | 27,564,100 | — | — |
| 2011-02-18 | $52.95 | $72.78 | 19,540,100 | — | — |
| 2011-02-17 | $55.24 | $75.93 | 12,767,100 | — | — |
| 2011-02-16 | $55.43 | $76.19 | 14,346,600 | — | — |
| 2011-02-15 | $54.65 | $75.12 | 14,092,300 | — | — |
| 2011-02-14 | $56.14 | $77.17 | 18,232,700 | — | — |
| 2011-02-11 | $53.52 | $73.56 | 12,345,900 | — | — |
| 2011-02-10 | $53.62 | $73.70 | 14,835,700 | — | — |
| 2011-02-09 | $53.89 | $74.07 | 18,149,200 | — | — |
| 2011-02-08 | $55.64 | $76.48 | 15,319,500 | — | — |
| 2011-02-07 | $55.62 | $76.45 | 17,369,600 | — | — |
| 2011-02-04 | $56.76 | $78.02 | 12,884,800 | — | — |
| 2011-02-03 | $56.89 | $78.20 | 14,760,500 | — | — |
| 2011-02-02 | $56.26 | $77.33 | 16,916,600 | — | — |
| 2011-02-01 | $57.04 | $78.40 | 48,860,200 | — | — |
| 2011-01-31 | $54.38 | $74.74 | 21,833,200 | — | — |
| 2011-01-28 | $53.08 | $72.97 | 21,895,800 | — | — |
| 2011-01-27 | $53.83 | $73.99 | 27,221,200 | — | — |
| 2011-01-26 | $55.16 | $75.82 | 26,181,200 | — | — |
| 2011-01-25 | $53.22 | $73.15 | 31,685,400 | — | — |
| 2011-01-24 | $54.24 | $74.55 | 20,703,600 | — | — |
| 2011-01-21 | $54.20 | $74.50 | 25,499,400 | — | — |
| 2011-01-20 | $55.45 | $76.22 | 35,536,200 | — | — |
| 2011-01-19 | $57.58 | $79.15 | 18,815,600 | — | — |
| 2011-01-18 | $59.30 | $81.51 | 12,330,200 | — | — |
| 2011-01-14 | $59.17 | $81.34 | 18,427,800 | — | — |
| 2011-01-13 | $59.04 | $81.14 | 17,084,400 | — | — |
| 2011-01-12 | $60.92 | $83.74 | 17,112,200 | — | — |
| 2011-01-11 | $60.90 | $83.36 | 17,182,600 | — | — |
| 2011-01-10 | $59.48 | $81.42 | 16,834,000 | — | — |
| 2011-01-07 | $58.74 | $80.40 | 20,664,600 | — | — |
| 2011-01-06 | $58.04 | $79.45 | 19,211,200 | — | — |
| 2011-01-05 | $59.17 | $81.00 | 20,456,600 | — | — |
| 2011-01-04 | $59.38 | $81.28 | 29,234,800 | — | — |
| 2011-01-03 | $59.79 | $81.85 | 16,915,200 | — | — |