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 | $34.51 | $84.86 | 9,549,200 | — | — |
| 2011-12-29 | $33.79 | $83.08 | 7,899,000 | — | — |
| 2011-12-28 | $33.25 | $81.76 | 8,919,700 | — | — |
| 2011-12-27 | $34.14 | $83.95 | 7,549,500 | — | — |
| 2011-12-23 | $33.80 | $83.11 | 6,072,600 | — | — |
| 2011-12-22 | $33.54 | $82.47 | 16,201,300 | — | — |
| 2011-12-21 | $33.73 | $82.94 | 15,956,900 | — | — |
| 2011-12-20 | $33.21 | $81.66 | 24,754,300 | — | — |
| 2011-12-19 | $30.80 | $75.73 | 15,791,600 | — | — |
| 2011-12-16 | $31.76 | $78.09 | 18,208,200 | — | — |
| 2011-12-15 | $31.26 | $76.86 | 24,418,400 | — | — |
| 2011-12-14 | $31.00 | $76.22 | 29,702,500 | — | — |
| 2011-12-13 | $31.86 | $78.34 | 19,276,100 | — | — |
| 2011-12-12 | $32.56 | $80.06 | 16,651,100 | — | — |
| 2011-12-09 | $34.08 | $83.80 | 16,391,400 | — | — |
| 2011-12-08 | $33.13 | $81.46 | 27,849,100 | — | — |
| 2011-12-07 | $33.40 | $82.13 | 34,931,100 | — | — |
| 2011-12-06 | $35.57 | $87.46 | 35,182,600 | — | — |
| 2011-12-05 | $37.02 | $91.03 | 15,271,600 | — | — |
| 2011-12-02 | $36.58 | $89.95 | 14,961,600 | — | — |
| 2011-12-01 | $36.41 | $89.53 | 15,813,000 | — | — |
| 2011-11-30 | $36.80 | $90.49 | 23,339,200 | — | — |
| 2011-11-29 | $33.63 | $82.47 | 16,560,300 | — | — |
| 2011-11-28 | $32.77 | $80.36 | 17,709,100 | — | — |
| 2011-11-25 | $31.80 | $77.98 | 6,717,600 | — | — |
| 2011-11-23 | $32.20 | $78.96 | 17,435,500 | — | — |
| 2011-11-22 | $33.70 | $82.64 | 18,828,700 | — | — |
| 2011-11-21 | $34.86 | $85.49 | 14,968,100 | — | — |
| 2011-11-18 | $35.96 | $88.18 | 20,485,200 | — | — |
| 2011-11-17 | $37.04 | $90.83 | 22,417,900 | — | — |
| 2011-11-16 | $39.00 | $95.64 | 21,006,100 | — | — |
| 2011-11-15 | $38.91 | $95.42 | 14,983,800 | — | — |
| 2011-11-14 | $38.53 | $94.49 | 12,627,000 | — | — |
| 2011-11-11 | $38.59 | $94.63 | 14,729,800 | — | — |
| 2011-11-10 | $37.29 | $91.45 | 14,051,700 | — | — |
| 2011-11-09 | $36.43 | $89.34 | 17,607,300 | — | — |
| 2011-11-08 | $38.83 | $95.22 | 17,955,200 | — | — |
| 2011-11-07 | $38.02 | $93.24 | 13,921,400 | — | — |
| 2011-11-04 | $37.16 | $91.13 | 12,655,100 | — | — |
| 2011-11-03 | $37.85 | $92.82 | 18,785,300 | — | — |
| 2011-11-02 | $36.58 | $89.70 | 13,904,600 | — | — |
| 2011-11-01 | $35.25 | $86.44 | 28,787,900 | — | — |
| 2011-10-31 | $37.36 | $91.62 | 17,488,000 | — | — |
| 2011-10-28 | $39.13 | $95.96 | 14,910,400 | — | — |
| 2011-10-27 | $38.95 | $95.52 | 27,042,800 | — | — |
| 2011-10-26 | $35.87 | $87.96 | 16,359,000 | — | — |
| 2011-10-25 | $35.12 | $86.12 | 20,346,900 | — | — |
| 2011-10-24 | $35.32 | $86.61 | 20,482,900 | — | — |
| 2011-10-21 | $33.50 | $82.15 | 33,369,500 | — | — |
| 2011-10-20 | $34.47 | $84.53 | 21,020,500 | — | — |
| 2011-10-19 | $33.88 | $83.08 | 26,035,700 | — | — |
| 2011-10-18 | $35.29 | $86.54 | 34,623,700 | — | — |
| 2011-10-17 | $34.48 | $84.55 | 31,387,400 | — | — |
| 2011-10-14 | $37.43 | $91.79 | 17,633,200 | — | — |
| 2011-10-13 | $35.02 | $85.88 | 15,289,900 | — | — |
| 2011-10-12 | $35.07 | $86.00 | 20,478,000 | — | — |
| 2011-10-11 | $35.48 | $87.01 | 20,337,600 | — | — |
| 2011-10-10 | $34.84 | $85.44 | 17,669,900 | — | — |
| 2011-10-07 | $33.32 | $81.71 | 17,213,800 | — | — |
| 2011-10-06 | $34.45 | $84.48 | 27,384,400 | — | — |
| 2011-10-05 | $32.38 | $79.40 | 21,522,000 | — | — |
| 2011-10-04 | $30.51 | $74.82 | 27,500,000 | — | — |
| 2011-10-03 | $28.68 | $70.33 | 21,950,500 | — | — |
| 2011-09-30 | $30.52 | $74.84 | 19,502,100 | — | — |
| 2011-09-29 | $32.25 | $79.09 | 15,820,500 | — | — |
| 2011-09-28 | $32.47 | $79.63 | 15,910,100 | — | — |
| 2011-09-27 | $34.46 | $84.51 | 21,997,800 | — | — |
| 2011-09-26 | $33.74 | $82.74 | 20,778,600 | — | — |
| 2011-09-23 | $31.67 | $77.66 | 23,053,200 | — | — |
| 2011-09-22 | $32.72 | $80.24 | 26,657,500 | — | — |
| 2011-09-21 | $35.09 | $86.05 | 30,144,900 | — | — |
| 2011-09-20 | $37.98 | $93.14 | 18,060,800 | — | — |
| 2011-09-19 | $38.26 | $93.82 | 13,013,500 | — | — |
| 2011-09-16 | $39.88 | $97.80 | 12,946,500 | — | — |
| 2011-09-15 | $40.19 | $98.56 | 12,433,300 | — | — |
| 2011-09-14 | $39.36 | $96.52 | 31,794,800 | — | — |
| 2011-09-13 | $39.49 | $96.84 | 18,453,600 | — | — |
| 2011-09-12 | $39.56 | $97.01 | 16,142,600 | — | — |
| 2011-09-09 | $39.66 | $97.26 | 15,517,900 | — | — |
| 2011-09-08 | $41.61 | $102.04 | 12,096,300 | — | — |
| 2011-09-07 | $42.28 | $103.68 | 12,692,600 | — | — |
| 2011-09-06 | $40.87 | $100.22 | 15,328,200 | — | — |
| 2011-09-02 | $41.54 | $101.87 | 10,838,200 | — | — |
| 2011-09-01 | $43.02 | $105.50 | 13,804,100 | — | — |
| 2011-08-31 | $44.37 | $108.81 | 17,128,400 | — | — |
| 2011-08-30 | $43.43 | $106.50 | 14,639,600 | — | — |
| 2011-08-29 | $42.81 | $104.76 | 12,757,000 | — | — |
| 2011-08-26 | $41.46 | $101.46 | 16,043,300 | — | — |
| 2011-08-25 | $39.88 | $97.59 | 20,450,500 | — | — |
| 2011-08-24 | $40.61 | $99.38 | 14,296,100 | — | — |
| 2011-08-23 | $40.20 | $98.37 | 18,831,300 | — | — |
| 2011-08-22 | $37.29 | $91.25 | 20,801,800 | — | — |
| 2011-08-19 | $38.04 | $93.09 | 25,863,000 | — | — |
| 2011-08-18 | $40.85 | $99.96 | 27,508,700 | — | — |
| 2011-08-17 | $45.45 | $111.22 | 12,281,800 | — | — |
| 2011-08-16 | $45.92 | $112.37 | 13,696,100 | — | — |
| 2011-08-15 | $47.63 | $116.56 | 13,965,200 | — | — |
| 2011-08-12 | $45.48 | $111.30 | 11,376,200 | — | — |
| 2011-08-11 | $45.23 | $110.68 | 16,735,900 | — | — |
| 2011-08-10 | $43.30 | $105.96 | 22,231,900 | — | — |
| 2011-08-09 | $44.75 | $109.51 | 21,362,100 | — | — |
| 2011-08-08 | $42.43 | $103.83 | 23,997,300 | — | — |
| 2011-08-05 | $47.09 | $115.23 | 25,701,700 | — | — |
| 2011-08-04 | $48.03 | $117.54 | 23,347,300 | — | — |
| 2011-08-03 | $53.06 | $129.84 | 17,001,000 | — | — |
| 2011-08-02 | $52.66 | $128.87 | 12,441,600 | — | — |
| 2011-08-01 | $54.43 | $133.20 | 8,994,300 | — | — |
| 2011-07-29 | $54.73 | $133.93 | 9,048,000 | — | — |
| 2011-07-28 | $54.87 | $134.27 | 11,371,300 | — | — |
| 2011-07-27 | $55.01 | $134.62 | 11,243,000 | — | — |
| 2011-07-26 | $56.55 | $138.38 | 11,478,400 | — | — |
| 2011-07-25 | $57.27 | $140.15 | 9,410,100 | — | — |
| 2011-07-22 | $57.20 | $139.98 | 12,164,100 | — | — |
| 2011-07-21 | $56.93 | $139.31 | 19,214,300 | — | — |
| 2011-07-20 | $55.27 | $135.25 | 11,669,200 | — | — |
| 2011-07-19 | $55.38 | $135.52 | 14,615,400 | — | — |
| 2011-07-18 | $53.12 | $129.99 | 18,139,100 | — | — |
| 2011-07-15 | $53.08 | $129.89 | 12,650,900 | — | — |
| 2011-07-14 | $51.83 | $126.83 | 13,551,300 | — | — |
| 2011-07-13 | $52.62 | $128.77 | 11,847,700 | — | — |
| 2011-07-12 | $52.22 | $127.79 | 9,064,600 | — | — |
| 2011-07-11 | $52.49 | $128.45 | 11,365,900 | — | — |
| 2011-07-08 | $54.04 | $132.24 | 10,311,700 | — | — |
| 2011-07-07 | $54.30 | $132.88 | 15,610,700 | — | — |
| 2011-07-06 | $52.66 | $128.87 | 10,471,900 | — | — |
| 2011-07-05 | $52.15 | $127.62 | 10,680,900 | — | — |
| 2011-07-01 | $51.29 | $125.51 | 8,481,300 | — | — |
| 2011-06-30 | $51.00 | $124.80 | 12,153,500 | — | — |
| 2011-06-29 | $49.82 | $121.92 | 18,383,300 | — | — |
| 2011-06-28 | $48.69 | $119.15 | 14,329,700 | — | — |
| 2011-06-27 | $46.23 | $113.13 | 6,345,300 | — | — |
| 2011-06-24 | $45.87 | $112.25 | 10,186,800 | — | — |
| 2011-06-23 | $47.07 | $115.19 | 11,476,900 | — | — |
| 2011-06-22 | $47.11 | $115.28 | 8,582,500 | — | — |
| 2011-06-21 | $47.13 | $115.33 | 9,151,800 | — | — |
| 2011-06-20 | $46.43 | $113.62 | 11,714,000 | — | — |
| 2011-06-17 | $46.02 | $112.62 | 18,279,400 | — | — |
| 2011-06-16 | $46.39 | $113.52 | 13,533,100 | — | — |
| 2011-06-15 | $46.77 | $114.45 | 14,170,200 | — | — |
| 2011-06-14 | $47.89 | $117.19 | 11,653,500 | — | — |
| 2011-06-13 | $46.86 | $114.67 | 10,967,900 | — | — |
| 2011-06-10 | $48.00 | $117.46 | 9,182,800 | — | — |
| 2011-06-09 | $48.98 | $119.86 | 11,101,500 | — | — |
| 2011-06-08 | $47.69 | $116.70 | 11,663,600 | — | — |
| 2011-06-07 | $48.10 | $117.71 | 9,067,300 | — | — |
| 2011-06-06 | $48.04 | $117.56 | 15,475,900 | — | — |
| 2011-06-03 | $50.28 | $123.04 | 11,758,500 | — | — |
| 2011-06-02 | $50.15 | $122.72 | 12,524,400 | — | — |
| 2011-06-01 | $49.03 | $119.98 | 9,164,200 | — | — |
| 2011-05-31 | $50.15 | $122.72 | 10,846,000 | — | — |
| 2011-05-27 | $50.15 | $122.72 | 7,973,400 | — | — |
| 2011-05-26 | $50.66 | $123.75 | 12,390,700 | — | — |
| 2011-05-25 | $49.87 | $121.82 | 17,725,400 | — | — |
| 2011-05-24 | $47.50 | $116.03 | 11,297,700 | — | — |
| 2011-05-23 | $46.16 | $112.76 | 8,997,500 | — | — |
| 2011-05-20 | $47.18 | $115.25 | 11,034,600 | — | — |
| 2011-05-19 | $46.90 | $114.57 | 7,462,200 | — | — |
| 2011-05-18 | $46.96 | $114.71 | 12,182,800 | — | — |
| 2011-05-17 | $45.33 | $110.73 | 12,438,700 | — | — |
| 2011-05-16 | $45.43 | $110.98 | 11,945,700 | — | — |
| 2011-05-13 | $46.00 | $112.37 | 11,631,500 | — | — |
| 2011-05-12 | $46.64 | $113.93 | 12,060,600 | — | — |
| 2011-05-11 | $46.43 | $113.42 | 13,949,900 | — | — |
| 2011-05-10 | $48.39 | $118.21 | 7,926,500 | — | — |
| 2011-05-09 | $48.06 | $117.40 | 7,949,700 | — | — |
| 2011-05-06 | $46.67 | $114.00 | 10,587,900 | — | — |
| 2011-05-05 | $46.85 | $114.44 | 15,489,400 | — | — |
| 2011-05-04 | $47.35 | $115.67 | 11,434,700 | — | — |
| 2011-05-03 | $47.89 | $116.98 | 11,501,400 | — | — |
| 2011-05-02 | $48.92 | $119.50 | 9,577,800 | — | — |
| 2011-04-29 | $50.48 | $123.31 | 7,300,000 | — | — |
| 2011-04-28 | $50.26 | $122.77 | 8,774,400 | — | — |
| 2011-04-27 | $50.50 | $123.36 | 12,515,000 | — | — |
| 2011-04-26 | $50.96 | $124.48 | 10,000,000 | — | — |
| 2011-04-25 | $50.63 | $123.68 | 7,955,900 | — | — |
| 2011-04-21 | $50.48 | $123.31 | 18,087,200 | — | — |
| 2011-04-20 | $49.68 | $121.36 | 11,656,300 | — | — |
| 2011-04-19 | $49.01 | $119.72 | 17,762,300 | — | — |
| 2011-04-18 | $47.14 | $115.15 | 20,765,900 | — | — |
| 2011-04-15 | $46.82 | $114.37 | 14,462,500 | — | — |
| 2011-04-14 | $46.14 | $112.71 | 12,703,000 | — | — |
| 2011-04-13 | $45.51 | $111.17 | 10,862,800 | — | — |
| 2011-04-12 | $45.34 | $110.76 | 19,343,900 | — | — |
| 2011-04-11 | $46.93 | $114.64 | 12,089,500 | — | — |
| 2011-04-08 | $48.13 | $117.57 | 9,616,700 | — | — |
| 2011-04-07 | $48.23 | $117.82 | 9,936,000 | — | — |
| 2011-04-06 | $48.41 | $118.25 | 11,713,300 | — | — |
| 2011-04-05 | $49.73 | $121.48 | 9,442,600 | — | — |
| 2011-04-04 | $49.50 | $120.92 | 10,284,500 | — | — |
| 2011-04-01 | $49.34 | $120.53 | 13,959,300 | — | — |
| 2011-03-31 | $49.84 | $121.75 | 13,813,600 | — | — |
| 2011-03-30 | $49.50 | $120.92 | 16,186,800 | — | — |
| 2011-03-29 | $49.00 | $119.70 | 19,055,600 | — | — |
| 2011-03-28 | $47.90 | $117.01 | 18,956,900 | — | — |
| 2011-03-25 | $46.04 | $112.47 | 9,759,700 | — | — |
| 2011-03-24 | $45.97 | $112.29 | 12,064,400 | — | — |
| 2011-03-23 | $46.39 | $113.32 | 9,343,800 | — | — |
| 2011-03-22 | $45.70 | $111.63 | 9,205,300 | — | — |
| 2011-03-21 | $45.73 | $111.71 | 8,706,800 | — | — |
| 2011-03-18 | $44.19 | $107.95 | 10,734,200 | — | — |
| 2011-03-17 | $44.36 | $108.36 | 10,454,100 | — | — |
| 2011-03-16 | $42.94 | $104.89 | 15,821,800 | — | — |
| 2011-03-15 | $44.01 | $107.51 | 14,293,000 | — | — |
| 2011-03-14 | $45.06 | $110.07 | 11,041,000 | — | — |
| 2011-03-11 | $44.46 | $108.61 | 14,527,700 | — | — |
| 2011-03-10 | $43.75 | $106.87 | 12,031,500 | — | — |
| 2011-03-09 | $45.27 | $110.58 | 7,006,100 | — | — |
| 2011-03-08 | $45.72 | $111.68 | 10,474,100 | — | — |
| 2011-03-07 | $46.44 | $113.44 | 8,916,800 | — | — |
| 2011-03-04 | $46.84 | $114.42 | 9,503,800 | — | — |
| 2011-03-03 | $47.44 | $115.89 | 9,003,900 | — | — |
| 2011-03-02 | $46.34 | $113.20 | 12,668,900 | — | — |
| 2011-03-01 | $46.33 | $113.17 | 12,762,500 | — | — |
| 2011-02-28 | $46.94 | $114.66 | 13,134,200 | — | — |
| 2011-02-25 | $47.03 | $114.66 | 12,499,300 | — | — |
| 2011-02-24 | $45.55 | $111.06 | 17,397,100 | — | — |
| 2011-02-23 | $47.34 | $115.42 | 13,169,000 | — | — |
| 2011-02-22 | $46.60 | $113.62 | 14,546,000 | — | — |
| 2011-02-18 | $48.11 | $117.30 | 10,711,500 | — | — |
| 2011-02-17 | $48.43 | $118.08 | 15,117,500 | — | — |
| 2011-02-16 | $47.49 | $115.79 | 17,940,400 | — | — |
| 2011-02-15 | $45.54 | $111.03 | 10,276,900 | — | — |
| 2011-02-14 | $45.64 | $111.27 | 12,469,300 | — | — |
| 2011-02-11 | $44.64 | $108.84 | 11,140,500 | — | — |
| 2011-02-10 | $44.79 | $109.20 | 14,636,500 | — | — |
| 2011-02-09 | $43.95 | $107.15 | 13,893,000 | — | — |
| 2011-02-08 | $44.97 | $109.64 | 23,067,400 | — | — |
| 2011-02-07 | $46.18 | $112.59 | 12,200,200 | — | — |
| 2011-02-04 | $45.92 | $111.96 | 14,791,600 | — | — |
| 2011-02-03 | $46.78 | $114.05 | 17,941,700 | — | — |
| 2011-02-02 | $46.61 | $113.64 | 15,801,400 | — | — |
| 2011-02-01 | $45.51 | $110.96 | 15,635,600 | — | — |
| 2011-01-31 | $45.00 | $109.71 | 17,398,500 | — | — |
| 2011-01-28 | $43.88 | $106.98 | 16,175,300 | — | — |
| 2011-01-27 | $43.17 | $105.25 | 16,864,100 | — | — |
| 2011-01-26 | $43.40 | $105.81 | 29,593,500 | — | — |
| 2011-01-25 | $40.20 | $98.01 | 18,979,300 | — | — |
| 2011-01-24 | $39.55 | $96.43 | 24,656,700 | — | — |
| 2011-01-21 | $39.19 | $95.55 | 16,048,900 | — | — |
| 2011-01-20 | $39.06 | $95.23 | 12,998,200 | — | — |
| 2011-01-19 | $39.24 | $95.67 | 11,095,000 | — | — |
| 2011-01-18 | $40.04 | $97.62 | 10,182,900 | — | — |
| 2011-01-14 | $39.99 | $97.50 | 10,814,600 | — | — |
| 2011-01-13 | $39.23 | $95.65 | 10,988,100 | — | — |
| 2011-01-12 | $39.89 | $97.26 | 8,117,200 | — | — |
| 2011-01-11 | $39.38 | $96.01 | 11,788,000 | — | — |
| 2011-01-10 | $38.17 | $93.06 | 12,887,600 | — | — |
| 2011-01-07 | $38.45 | $93.74 | 15,194,200 | — | — |
| 2011-01-06 | $38.22 | $93.18 | 22,435,200 | — | — |
| 2011-01-05 | $39.42 | $96.11 | 18,623,000 | — | — |
| 2011-01-04 | $39.55 | $96.43 | 12,572,100 | — | — |
| 2011-01-03 | $40.75 | $99.35 | 7,794,700 | — | — |