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
- 1993-03-12 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 | $52.59 | $52.76 | 1,084,400 | — | — |
| 2011-12-29 | $52.77 | $52.94 | 1,238,400 | — | — |
| 2011-12-28 | $52.41 | $52.58 | 1,394,900 | — | — |
| 2011-12-27 | $53.17 | $53.34 | 1,217,900 | — | — |
| 2011-12-23 | $53.10 | $53.27 | 1,434,600 | — | — |
| 2011-12-22 | $53.21 | $53.38 | 1,938,000 | — | — |
| 2011-12-21 | $53.07 | $53.24 | 2,829,600 | — | — |
| 2011-12-20 | $53.77 | $53.94 | 3,679,500 | — | — |
| 2011-12-19 | $51.02 | $51.18 | 1,641,000 | — | — |
| 2011-12-16 | $51.78 | $51.95 | 3,406,400 | — | — |
| 2011-12-15 | $51.29 | $51.45 | 1,998,600 | — | — |
| 2011-12-14 | $51.80 | $51.97 | 2,249,900 | — | — |
| 2011-12-13 | $53.37 | $53.54 | 2,633,300 | — | — |
| 2011-12-12 | $52.84 | $53.01 | 2,236,000 | — | — |
| 2011-12-09 | $53.27 | $53.44 | 1,944,000 | — | — |
| 2011-12-08 | $52.56 | $52.73 | 1,982,000 | — | — |
| 2011-12-07 | $53.65 | $53.82 | 2,130,500 | — | — |
| 2011-12-06 | $54.16 | $54.33 | 1,890,000 | — | — |
| 2011-12-05 | $54.56 | $54.74 | 2,538,900 | — | — |
| 2011-12-02 | $52.72 | $52.89 | 1,875,000 | — | — |
| 2011-12-01 | $52.92 | $53.09 | 2,170,700 | — | — |
| 2011-11-30 | $53.24 | $53.41 | 2,498,500 | — | — |
| 2011-11-29 | $50.86 | $51.02 | 1,633,600 | — | — |
| 2011-11-28 | $50.92 | $51.08 | 1,640,200 | — | — |
| 2011-11-25 | $49.27 | $49.43 | 939,800 | — | — |
| 2011-11-23 | $49.29 | $49.45 | 1,794,000 | — | — |
| 2011-11-22 | $50.39 | $50.55 | 2,383,500 | — | — |
| 2011-11-21 | $50.76 | $50.92 | 2,989,400 | — | — |
| 2011-11-18 | $52.04 | $52.21 | 2,939,900 | — | — |
| 2011-11-17 | $51.75 | $51.92 | 2,812,200 | — | — |
| 2011-11-16 | $53.45 | $53.62 | 2,666,400 | — | — |
| 2011-11-15 | $53.89 | $54.06 | 1,633,100 | — | — |
| 2011-11-14 | $53.26 | $53.43 | 2,128,500 | — | — |
| 2011-11-11 | $54.02 | $54.19 | 1,680,500 | — | — |
| 2011-11-10 | $52.80 | $52.97 | 1,789,600 | — | — |
| 2011-11-09 | $52.34 | $52.51 | 1,975,500 | — | — |
| 2011-11-08 | $54.07 | $54.24 | 1,847,900 | — | — |
| 2011-11-07 | $53.33 | $53.50 | 1,822,200 | — | — |
| 2011-11-04 | $53.72 | $53.89 | 1,121,000 | — | — |
| 2011-11-03 | $53.95 | $54.12 | 2,085,000 | — | — |
| 2011-11-02 | $52.41 | $52.58 | 2,604,600 | — | — |
| 2011-11-01 | $51.90 | $52.07 | 2,840,500 | — | — |
| 2011-10-31 | $53.67 | $53.84 | 1,952,800 | — | — |
| 2011-10-28 | $54.61 | $54.79 | 2,401,400 | — | — |
| 2011-10-27 | $55.21 | $55.39 | 2,503,900 | — | — |
| 2011-10-26 | $52.97 | $53.14 | 2,648,200 | — | — |
| 2011-10-25 | $53.32 | $53.49 | 1,577,000 | — | — |
| 2011-10-24 | $54.00 | $54.17 | 2,166,800 | — | — |
| 2011-10-21 | $53.50 | $53.67 | 2,378,400 | — | — |
| 2011-10-20 | $52.28 | $52.45 | 1,802,700 | — | — |
| 2011-10-19 | $51.94 | $52.11 | 1,654,300 | — | — |
| 2011-10-18 | $52.50 | $52.67 | 3,055,400 | — | — |
| 2011-10-17 | $52.28 | $52.45 | 1,820,200 | — | — |
| 2011-10-14 | $53.01 | $53.18 | 1,592,000 | — | — |
| 2011-10-13 | $51.99 | $52.16 | 2,069,800 | — | — |
| 2011-10-12 | $52.00 | $52.17 | 2,439,100 | — | — |
| 2011-10-11 | $51.18 | $51.34 | 2,936,700 | — | — |
| 2011-10-10 | $50.27 | $50.43 | 1,766,300 | — | — |
| 2011-10-07 | $48.53 | $48.69 | 1,580,300 | — | — |
| 2011-10-06 | $48.77 | $48.93 | 2,300,500 | — | — |
| 2011-10-05 | $47.24 | $47.39 | 3,311,000 | — | — |
| 2011-10-04 | $46.90 | $46.90 | 2,914,000 | — | — |
| 2011-10-03 | $45.84 | $45.84 | 2,957,100 | — | — |
| 2011-09-30 | $47.44 | $47.44 | 4,172,100 | — | — |
| 2011-09-29 | $48.44 | $48.44 | 3,206,100 | — | — |
| 2011-09-28 | $48.33 | $48.33 | 2,892,700 | — | — |
| 2011-09-27 | $48.77 | $48.77 | 2,975,200 | — | — |
| 2011-09-26 | $48.03 | $48.03 | 3,204,900 | — | — |
| 2011-09-23 | $47.27 | $47.27 | 3,346,200 | — | — |
| 2011-09-22 | $46.70 | $46.70 | 5,364,800 | — | — |
| 2011-09-21 | $47.69 | $47.69 | 3,013,200 | — | — |
| 2011-09-20 | $48.94 | $48.94 | 2,433,500 | — | — |
| 2011-09-19 | $49.36 | $49.36 | 3,622,800 | — | — |
| 2011-09-16 | $49.31 | $49.31 | 10,276,800 | — | — |
| 2011-09-15 | $48.43 | $48.43 | 2,956,400 | — | — |
| 2011-09-14 | $47.49 | $47.49 | 5,955,200 | — | — |
| 2011-09-13 | $46.49 | $46.49 | 4,925,700 | — | — |
| 2011-09-12 | $46.80 | $46.80 | 3,326,400 | — | — |
| 2011-09-09 | $46.24 | $46.24 | 3,886,000 | — | — |
| 2011-09-08 | $46.95 | $46.95 | 4,307,900 | — | — |
| 2011-09-07 | $47.73 | $47.73 | 5,286,700 | — | — |
| 2011-09-06 | $47.10 | $47.10 | 5,070,700 | — | — |
| 2011-09-02 | $47.35 | $47.35 | 2,693,400 | — | — |
| 2011-09-01 | $48.58 | $48.58 | 3,299,200 | — | — |
| 2011-08-31 | $49.33 | $49.33 | 3,714,900 | — | — |
| 2011-08-30 | $48.73 | $48.73 | 4,027,400 | — | — |
| 2011-08-29 | $48.40 | $48.40 | 4,878,600 | — | — |
| 2011-08-26 | $46.56 | $46.56 | 4,754,600 | — | — |
| 2011-08-25 | $44.62 | $44.62 | 3,417,300 | — | — |
| 2011-08-24 | $45.85 | $45.85 | 4,150,600 | — | — |
| 2011-08-23 | $45.42 | $45.42 | 5,907,400 | — | — |
| 2011-08-22 | $43.90 | $43.90 | 7,298,800 | — | — |
| 2011-08-19 | $43.65 | $43.65 | 10,828,500 | — | — |
| 2011-08-18 | $40.30 | $40.30 | 5,205,200 | — | — |
| 2011-08-17 | $42.38 | $42.38 | 2,807,300 | — | — |
| 2011-08-16 | $42.88 | $42.88 | 2,751,200 | — | — |
| 2011-08-15 | $43.13 | $43.13 | 2,004,400 | — | — |
| 2011-08-12 | $42.39 | $42.39 | 2,788,700 | — | — |
| 2011-08-11 | $42.05 | $42.05 | 4,511,200 | — | — |
| 2011-08-10 | $39.94 | $39.94 | 7,547,800 | — | — |
| 2011-08-09 | $42.78 | $42.78 | 5,975,400 | — | — |
| 2011-08-08 | $40.94 | $40.94 | 6,936,600 | — | — |
| 2011-08-05 | $43.60 | $43.60 | 5,987,800 | — | — |
| 2011-08-04 | $44.39 | $44.39 | 4,821,700 | — | — |
| 2011-08-03 | $45.91 | $45.91 | 3,955,400 | — | — |
| 2011-08-02 | $45.40 | $45.40 | 3,738,800 | — | — |
| 2011-08-01 | $46.10 | $46.10 | 3,210,600 | — | — |
| 2011-07-29 | $46.70 | $46.70 | 4,077,900 | — | — |
| 2011-07-28 | $47.16 | $47.16 | 2,439,900 | — | — |
| 2011-07-27 | $47.25 | $47.25 | 3,612,000 | — | — |
| 2011-07-26 | $48.61 | $48.61 | 3,915,700 | — | — |
| 2011-07-25 | $48.68 | $48.68 | 5,195,200 | — | — |
| 2011-07-22 | $47.96 | $47.96 | 3,230,900 | — | — |
| 2011-07-21 | $47.45 | $47.45 | 3,556,000 | — | — |
| 2011-07-20 | $47.79 | $47.79 | 3,023,400 | — | — |
| 2011-07-19 | $48.96 | $48.96 | 2,924,900 | — | — |
| 2011-07-18 | $48.40 | $48.40 | 2,496,200 | — | — |
| 2011-07-15 | $49.35 | $49.35 | 2,348,400 | — | — |
| 2011-07-14 | $49.19 | $49.19 | 2,329,900 | — | — |
| 2011-07-13 | $49.86 | $49.86 | 2,530,000 | — | — |
| 2011-07-12 | $50.26 | $50.26 | 2,118,400 | — | — |
| 2011-07-11 | $50.89 | $50.89 | 1,590,600 | — | — |
| 2011-07-08 | $51.69 | $51.69 | 2,732,100 | — | — |
| 2011-07-07 | $52.25 | $52.25 | 2,768,700 | — | — |
| 2011-07-06 | $52.34 | $52.34 | 3,341,300 | — | — |
| 2011-07-05 | $52.36 | $52.36 | 2,100,300 | — | — |
| 2011-07-01 | $52.24 | $52.24 | 1,607,800 | — | — |
| 2011-06-30 | $51.86 | $51.86 | 1,969,100 | — | — |
| 2011-06-29 | $51.75 | $51.75 | 2,218,700 | — | — |
| 2011-06-28 | $51.49 | $51.49 | 2,100,700 | — | — |
| 2011-06-27 | $50.82 | $50.82 | 2,128,600 | — | — |
| 2011-06-24 | $50.50 | $50.50 | 3,283,900 | — | — |
| 2011-06-23 | $50.72 | $50.72 | 2,587,800 | — | — |
| 2011-06-22 | $50.37 | $50.37 | 2,656,000 | — | — |
| 2011-06-21 | $50.39 | $50.39 | 2,522,500 | — | — |
| 2011-06-20 | $49.40 | $49.40 | 2,079,700 | — | — |
| 2011-06-17 | $49.16 | $49.16 | 3,530,200 | — | — |
| 2011-06-16 | $49.20 | $49.20 | 2,731,000 | — | — |
| 2011-06-15 | $49.66 | $49.66 | 2,529,800 | — | — |
| 2011-06-14 | $50.74 | $50.74 | 2,019,300 | — | — |
| 2011-06-13 | $50.38 | $50.38 | 2,102,800 | — | — |
| 2011-06-10 | $50.36 | $50.36 | 2,284,400 | — | — |
| 2011-06-09 | $50.80 | $50.80 | 2,459,900 | — | — |
| 2011-06-08 | $51.00 | $51.00 | 2,512,600 | — | — |
| 2011-06-07 | $51.56 | $51.56 | 2,540,100 | — | — |
| 2011-06-06 | $51.18 | $51.18 | 2,688,100 | — | — |
| 2011-06-03 | $51.42 | $51.42 | 2,343,000 | — | — |
| 2011-06-02 | $52.48 | $52.48 | 2,809,200 | — | — |
| 2011-06-01 | $53.32 | $53.32 | 2,663,600 | — | — |
| 2011-05-31 | $53.97 | $53.97 | 2,524,900 | — | — |
| 2011-05-27 | $53.37 | $53.37 | 1,709,000 | — | — |
| 2011-05-26 | $53.61 | $53.61 | 1,552,900 | — | — |
| 2011-05-25 | $53.07 | $53.07 | 2,346,700 | — | — |
| 2011-05-24 | $52.80 | $52.80 | 3,112,100 | — | — |
| 2011-05-23 | $52.93 | $52.93 | 3,300,000 | — | — |
| 2011-05-20 | $54.98 | $54.98 | 5,317,800 | — | — |
| 2011-05-19 | $55.90 | $55.90 | 3,378,500 | — | — |
| 2011-05-18 | $54.28 | $54.28 | 2,452,400 | — | — |
| 2011-05-17 | $54.73 | $54.73 | 1,602,800 | — | — |
| 2011-05-16 | $54.30 | $54.30 | 1,873,700 | — | — |
| 2011-05-13 | $55.35 | $55.35 | 2,375,700 | — | — |
| 2011-05-12 | $55.89 | $55.89 | 2,500,000 | — | — |
| 2011-05-11 | $54.44 | $54.44 | 1,900,000 | — | — |
| 2011-05-10 | $54.89 | $54.89 | 1,375,300 | — | — |
| 2011-05-09 | $54.14 | $54.14 | 1,411,800 | — | — |
| 2011-05-06 | $53.78 | $53.78 | 2,392,900 | — | — |
| 2011-05-05 | $53.98 | $53.98 | 1,800,000 | — | — |
| 2011-05-04 | $54.55 | $54.55 | 2,211,100 | — | — |
| 2011-05-03 | $55.23 | $55.23 | 1,700,000 | — | — |
| 2011-05-02 | $55.12 | $55.12 | 1,488,800 | — | — |
| 2011-04-29 | $55.56 | $55.56 | 5,635,400 | — | — |
| 2011-04-28 | $55.60 | $55.60 | 1,500,000 | — | — |
| 2011-04-27 | $55.74 | $55.74 | 1,752,500 | — | — |
| 2011-04-26 | $54.99 | $54.99 | 2,200,900 | — | — |
| 2011-04-25 | $55.03 | $55.03 | 1,292,700 | — | — |
| 2011-04-21 | $55.35 | $55.35 | 2,980,700 | — | — |
| 2011-04-20 | $56.07 | $56.07 | 2,815,500 | — | — |
| 2011-04-19 | $54.46 | $54.46 | 2,576,400 | — | — |
| 2011-04-18 | $54.15 | $54.15 | 2,053,500 | — | — |
| 2011-04-15 | $54.46 | $54.46 | 3,529,300 | — | — |
| 2011-04-14 | $54.28 | $54.28 | 2,626,400 | — | — |
| 2011-04-13 | $53.14 | $53.14 | 1,704,200 | — | — |
| 2011-04-12 | $52.78 | $52.78 | 1,695,700 | — | — |
| 2011-04-11 | $53.56 | $53.56 | 1,570,700 | — | — |
| 2011-04-08 | $53.14 | $53.14 | 1,816,400 | — | — |
| 2011-04-07 | $53.70 | $53.70 | 2,570,600 | — | — |
| 2011-04-06 | $53.66 | $53.66 | 2,388,600 | — | — |
| 2011-04-05 | $53.49 | $53.49 | 2,411,200 | — | — |
| 2011-04-04 | $54.08 | $54.08 | 1,900,500 | — | — |
| 2011-04-01 | $53.95 | $53.95 | 3,204,800 | — | — |
| 2011-03-31 | $53.11 | $53.11 | 3,419,700 | — | — |
| 2011-03-30 | $52.18 | $52.18 | 2,008,200 | — | — |
| 2011-03-29 | $51.75 | $51.75 | 1,517,000 | — | — |
| 2011-03-28 | $51.06 | $51.06 | 2,059,300 | — | — |
| 2011-03-25 | $51.37 | $51.37 | 1,957,900 | — | — |
| 2011-03-24 | $51.16 | $51.16 | 2,314,500 | — | — |
| 2011-03-23 | $50.42 | $50.42 | 2,229,000 | — | — |
| 2011-03-22 | $49.81 | $49.81 | 2,099,800 | — | — |
| 2011-03-21 | $50.46 | $50.46 | 2,413,800 | — | — |
| 2011-03-18 | $49.92 | $49.92 | 7,522,700 | — | — |
| 2011-03-17 | $48.43 | $48.43 | 2,636,800 | — | — |
| 2011-03-16 | $48.51 | $48.51 | 2,806,400 | — | — |
| 2011-03-15 | $48.98 | $48.98 | 2,099,500 | — | — |
| 2011-03-14 | $49.43 | $49.43 | 2,190,500 | — | — |
| 2011-03-11 | $49.46 | $49.46 | 2,855,700 | — | — |
| 2011-03-10 | $49.85 | $49.85 | 5,058,300 | — | — |
| 2011-03-09 | $51.66 | $51.66 | 2,086,300 | — | — |
| 2011-03-08 | $52.11 | $52.11 | 2,189,100 | — | — |
| 2011-03-07 | $51.93 | $51.93 | 2,070,700 | — | — |
| 2011-03-04 | $52.81 | $52.81 | 1,822,100 | — | — |
| 2011-03-03 | $52.90 | $52.90 | 2,808,700 | — | — |
| 2011-03-02 | $51.78 | $51.78 | 1,294,000 | — | — |
| 2011-03-01 | $51.42 | $51.42 | 2,226,800 | — | — |
| 2011-02-28 | $52.58 | $52.58 | 2,393,900 | — | — |
| 2011-02-25 | $52.40 | $52.40 | 2,252,400 | — | — |
| 2011-02-24 | $51.68 | $51.68 | 4,265,600 | — | — |
| 2011-02-23 | $52.00 | $52.00 | 3,148,600 | — | — |
| 2011-02-22 | $52.84 | $52.84 | 4,715,000 | — | — |
| 2011-02-18 | $54.11 | $54.11 | 8,126,500 | — | — |
| 2011-02-17 | $50.44 | $50.44 | 3,203,800 | — | — |
| 2011-02-16 | $50.12 | $50.12 | 3,215,400 | — | — |
| 2011-02-15 | $49.78 | $49.78 | 3,514,900 | — | — |
| 2011-02-14 | $50.79 | $50.79 | 2,391,100 | — | — |
| 2011-02-11 | $50.62 | $50.62 | 2,010,500 | — | — |
| 2011-02-10 | $50.54 | $50.54 | 3,493,700 | — | — |
| 2011-02-09 | $48.87 | $48.87 | 2,001,500 | — | — |
| 2011-02-08 | $49.03 | $49.03 | 1,863,300 | — | — |
| 2011-02-07 | $48.79 | $48.79 | 1,672,700 | — | — |
| 2011-02-04 | $48.40 | $48.40 | 1,988,300 | — | — |
| 2011-02-03 | $48.20 | $48.20 | 1,827,000 | — | — |
| 2011-02-02 | $47.81 | $47.81 | 1,906,800 | — | — |
| 2011-02-01 | $47.57 | $47.57 | 2,151,700 | — | — |
| 2011-01-31 | $46.93 | $46.93 | 2,264,000 | — | — |
| 2011-01-28 | $46.77 | $46.77 | 2,800,800 | — | — |
| 2011-01-27 | $47.31 | $47.31 | 1,995,600 | — | — |
| 2011-01-26 | $47.12 | $47.12 | 3,463,800 | — | — |
| 2011-01-25 | $46.50 | $46.50 | 2,805,700 | — | — |
| 2011-01-24 | $47.12 | $47.12 | 1,777,800 | — | — |
| 2011-01-21 | $46.86 | $46.86 | 2,523,500 | — | — |
| 2011-01-20 | $47.18 | $47.18 | 3,188,500 | — | — |
| 2011-01-19 | $47.40 | $47.40 | 3,161,700 | — | — |
| 2011-01-18 | $47.35 | $47.35 | 4,457,200 | — | — |
| 2011-01-14 | $46.98 | $46.98 | 2,512,600 | — | — |
| 2011-01-13 | $46.36 | $46.36 | 3,267,500 | — | — |
| 2011-01-12 | $46.58 | $46.58 | 4,392,600 | — | — |
| 2011-01-11 | $47.05 | $47.05 | 4,317,700 | — | — |
| 2011-01-10 | $47.75 | $47.75 | 2,698,400 | — | — |
| 2011-01-07 | $48.39 | $48.39 | 2,298,700 | — | — |
| 2011-01-06 | $48.30 | $48.30 | 3,327,700 | — | — |
| 2011-01-05 | $48.74 | $48.74 | 3,441,500 | — | — |
| 2011-01-04 | $49.29 | $49.29 | 2,220,600 | — | — |
| 2011-01-03 | $49.83 | $49.83 | 3,190,300 | — | — |