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
- 1992-05-19 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 | $49.35 | $50.35 | 1,921,100 | — | — |
| 2011-12-29 | $49.84 | $50.85 | 1,555,900 | — | — |
| 2011-12-28 | $50.09 | $51.11 | 1,815,600 | — | — |
| 2011-12-27 | $49.87 | $50.88 | 1,674,800 | — | — |
| 2011-12-23 | $49.97 | $50.98 | 1,587,100 | — | — |
| 2011-12-22 | $49.30 | $50.30 | 2,412,700 | — | — |
| 2011-12-21 | $49.43 | $50.43 | 3,299,100 | — | — |
| 2011-12-20 | $49.09 | $50.08 | 3,397,000 | — | — |
| 2011-12-19 | $48.14 | $49.12 | 3,472,700 | — | — |
| 2011-12-16 | $48.82 | $49.81 | 7,830,000 | — | — |
| 2011-12-15 | $49.03 | $50.02 | 3,837,900 | — | — |
| 2011-12-14 | $49.34 | $50.34 | 5,938,100 | — | — |
| 2011-12-13 | $50.36 | $51.38 | 6,190,900 | — | — |
| 2011-12-12 | $51.33 | $52.37 | 4,694,700 | — | — |
| 2011-12-09 | $50.90 | $51.93 | 3,234,400 | — | — |
| 2011-12-08 | $50.56 | $51.58 | 3,360,900 | — | — |
| 2011-12-07 | $50.68 | $51.71 | 3,989,900 | — | — |
| 2011-12-06 | $50.73 | $51.76 | 4,083,700 | — | — |
| 2011-12-05 | $50.76 | $51.79 | 4,382,200 | — | — |
| 2011-12-02 | $50.51 | $51.28 | 5,080,700 | — | — |
| 2011-12-01 | $50.37 | $51.14 | 13,270,100 | — | — |
| 2011-11-30 | $53.80 | $54.62 | 4,252,000 | — | — |
| 2011-11-29 | $52.66 | $53.46 | 3,412,700 | — | — |
| 2011-11-28 | $52.28 | $53.08 | 5,186,300 | — | — |
| 2011-11-25 | $51.81 | $52.60 | 2,008,300 | — | — |
| 2011-11-23 | $52.14 | $52.93 | 3,146,200 | — | — |
| 2011-11-22 | $53.78 | $54.60 | 2,853,700 | — | — |
| 2011-11-21 | $54.35 | $55.18 | 3,388,400 | — | — |
| 2011-11-18 | $55.34 | $56.18 | 2,707,300 | — | — |
| 2011-11-17 | $54.97 | $55.81 | 3,784,100 | — | — |
| 2011-11-16 | $55.59 | $56.44 | 2,906,100 | — | — |
| 2011-11-15 | $55.76 | $56.61 | 2,657,100 | — | — |
| 2011-11-14 | $55.77 | $56.62 | 2,608,000 | — | — |
| 2011-11-11 | $56.52 | $57.38 | 3,589,400 | — | — |
| 2011-11-10 | $55.36 | $56.20 | 6,355,600 | — | — |
| 2011-11-09 | $54.29 | $55.12 | 3,994,700 | — | — |
| 2011-11-08 | $55.68 | $56.53 | 3,297,800 | — | — |
| 2011-11-07 | $55.85 | $56.70 | 2,078,000 | — | — |
| 2011-11-04 | $56.08 | $56.93 | 2,804,300 | — | — |
| 2011-11-03 | $55.80 | $56.65 | 6,364,000 | — | — |
| 2011-11-02 | $54.50 | $55.33 | 4,011,700 | — | — |
| 2011-11-01 | $53.18 | $53.99 | 5,499,400 | — | — |
| 2011-10-31 | $53.01 | $53.82 | 2,932,400 | — | — |
| 2011-10-28 | $53.07 | $53.88 | 4,669,000 | — | — |
| 2011-10-27 | $54.70 | $55.53 | 4,619,300 | — | — |
| 2011-10-26 | $52.32 | $53.12 | 4,422,400 | — | — |
| 2011-10-25 | $52.88 | $53.68 | 3,097,100 | — | — |
| 2011-10-24 | $54.37 | $55.20 | 4,587,000 | — | — |
| 2011-10-21 | $54.19 | $55.01 | 4,326,100 | — | — |
| 2011-10-20 | $52.93 | $53.74 | 6,860,500 | — | — |
| 2011-10-19 | $52.03 | $52.82 | 3,908,100 | — | — |
| 2011-10-18 | $52.20 | $52.99 | 5,257,500 | — | — |
| 2011-10-17 | $49.97 | $50.73 | 2,961,100 | — | — |
| 2011-10-14 | $50.45 | $51.22 | 2,722,600 | — | — |
| 2011-10-13 | $49.69 | $50.45 | 4,620,600 | — | — |
| 2011-10-12 | $50.22 | $50.98 | 5,617,800 | — | — |
| 2011-10-11 | $50.08 | $50.84 | 6,524,100 | — | — |
| 2011-10-10 | $51.74 | $52.53 | 4,060,400 | — | — |
| 2011-10-07 | $50.17 | $50.93 | 5,159,700 | — | — |
| 2011-10-06 | $50.08 | $50.84 | 6,472,200 | — | — |
| 2011-10-05 | $49.51 | $50.26 | 6,150,100 | — | — |
| 2011-10-04 | $49.74 | $50.50 | 6,100,000 | — | — |
| 2011-10-03 | $47.74 | $48.47 | 6,463,600 | — | — |
| 2011-09-30 | $49.10 | $49.85 | 9,678,900 | — | — |
| 2011-09-29 | $49.08 | $49.83 | 6,749,700 | — | — |
| 2011-09-28 | $47.73 | $48.46 | 6,502,000 | — | — |
| 2011-09-27 | $47.67 | $48.40 | 6,035,900 | — | — |
| 2011-09-26 | $47.94 | $48.67 | 5,568,900 | — | — |
| 2011-09-23 | $46.18 | $46.88 | 7,085,300 | — | — |
| 2011-09-22 | $44.63 | $45.31 | 5,353,900 | — | — |
| 2011-09-21 | $45.03 | $45.72 | 5,331,500 | — | — |
| 2011-09-20 | $46.85 | $47.56 | 4,134,600 | — | — |
| 2011-09-19 | $47.32 | $48.04 | 4,139,700 | — | — |
| 2011-09-16 | $47.50 | $48.22 | 6,037,900 | — | — |
| 2011-09-15 | $46.97 | $47.68 | 6,882,300 | — | — |
| 2011-09-14 | $45.02 | $45.71 | 5,182,700 | — | — |
| 2011-09-13 | $43.94 | $44.61 | 5,228,200 | — | — |
| 2011-09-12 | $43.98 | $44.65 | 5,167,300 | — | — |
| 2011-09-09 | $42.60 | $43.25 | 4,680,300 | — | — |
| 2011-09-08 | $43.87 | $44.54 | 4,501,400 | — | — |
| 2011-09-07 | $44.97 | $45.65 | 3,763,200 | — | — |
| 2011-09-06 | $43.58 | $44.24 | 3,316,600 | — | — |
| 2011-09-02 | $43.93 | $44.60 | 4,510,400 | — | — |
| 2011-09-01 | $45.39 | $45.83 | 7,009,600 | — | — |
| 2011-08-31 | $46.34 | $46.79 | 7,523,000 | — | — |
| 2011-08-30 | $46.63 | $47.08 | 9,393,600 | — | — |
| 2011-08-29 | $47.67 | $48.13 | 3,727,000 | — | — |
| 2011-08-26 | $46.90 | $47.35 | 3,258,100 | — | — |
| 2011-08-25 | $46.41 | $46.86 | 3,094,200 | — | — |
| 2011-08-24 | $47.50 | $47.96 | 2,985,200 | — | — |
| 2011-08-23 | $47.06 | $47.51 | 4,009,000 | — | — |
| 2011-08-22 | $45.45 | $45.89 | 2,395,100 | — | — |
| 2011-08-19 | $45.12 | $45.55 | 3,833,500 | — | — |
| 2011-08-18 | $45.43 | $45.87 | 6,596,600 | — | — |
| 2011-08-17 | $46.88 | $47.33 | 4,228,600 | — | — |
| 2011-08-16 | $47.53 | $47.99 | 3,932,800 | — | — |
| 2011-08-15 | $47.53 | $47.99 | 3,444,300 | — | — |
| 2011-08-12 | $47.54 | $48.00 | 6,356,000 | — | — |
| 2011-08-11 | $47.50 | $47.96 | 8,613,600 | — | — |
| 2011-08-10 | $44.29 | $44.72 | 6,506,200 | — | — |
| 2011-08-09 | $46.56 | $47.01 | 8,097,500 | — | — |
| 2011-08-08 | $43.22 | $43.64 | 8,079,900 | — | — |
| 2011-08-05 | $47.30 | $47.76 | 8,544,700 | — | — |
| 2011-08-04 | $47.67 | $48.13 | 10,862,600 | — | — |
| 2011-08-03 | $51.79 | $52.29 | 6,141,900 | — | — |
| 2011-08-02 | $52.48 | $52.99 | 3,618,200 | — | — |
| 2011-08-01 | $54.53 | $55.05 | 2,966,500 | — | — |
| 2011-07-29 | $54.71 | $55.24 | 3,007,600 | — | — |
| 2011-07-28 | $55.17 | $55.70 | 2,303,200 | — | — |
| 2011-07-27 | $55.00 | $55.53 | 2,155,700 | — | — |
| 2011-07-26 | $56.11 | $56.65 | 2,366,300 | — | — |
| 2011-07-25 | $55.94 | $56.48 | 2,168,900 | — | — |
| 2011-07-22 | $57.00 | $57.55 | 1,849,300 | — | — |
| 2011-07-21 | $56.90 | $57.45 | 2,935,300 | — | — |
| 2011-07-20 | $56.28 | $56.82 | 2,143,400 | — | — |
| 2011-07-19 | $56.58 | $57.12 | 2,644,700 | — | — |
| 2011-07-18 | $55.11 | $55.64 | 3,224,000 | — | — |
| 2011-07-15 | $55.75 | $56.29 | 2,631,900 | — | — |
| 2011-07-14 | $55.97 | $56.51 | 2,729,000 | — | — |
| 2011-07-13 | $55.78 | $56.32 | 3,395,600 | — | — |
| 2011-07-12 | $55.88 | $56.42 | 5,388,200 | — | — |
| 2011-07-11 | $55.12 | $55.65 | 3,837,800 | — | — |
| 2011-07-08 | $55.18 | $55.71 | 4,251,200 | — | — |
| 2011-07-07 | $55.78 | $56.32 | 9,132,600 | — | — |
| 2011-07-06 | $52.09 | $52.59 | 4,228,000 | — | — |
| 2011-07-05 | $51.52 | $52.02 | 2,909,600 | — | — |
| 2011-07-01 | $51.79 | $52.29 | 3,688,200 | — | — |
| 2011-06-30 | $50.01 | $50.49 | 5,577,200 | — | — |
| 2011-06-29 | $50.43 | $50.92 | 3,311,500 | — | — |
| 2011-06-28 | $50.72 | $51.21 | 2,805,400 | — | — |
| 2011-06-27 | $50.22 | $50.70 | 2,917,500 | — | — |
| 2011-06-24 | $49.45 | $49.93 | 6,646,700 | — | — |
| 2011-06-23 | $50.90 | $51.39 | 4,850,900 | — | — |
| 2011-06-22 | $50.82 | $51.31 | 3,626,000 | — | — |
| 2011-06-21 | $51.16 | $51.65 | 3,577,200 | — | — |
| 2011-06-20 | $51.06 | $51.55 | 2,975,800 | — | — |
| 2011-06-17 | $50.13 | $50.61 | 5,490,000 | — | — |
| 2011-06-16 | $49.98 | $50.46 | 3,545,400 | — | — |
| 2011-06-15 | $49.77 | $50.25 | 3,705,600 | — | — |
| 2011-06-14 | $50.23 | $50.71 | 5,188,000 | — | — |
| 2011-06-13 | $49.80 | $50.28 | 3,354,800 | — | — |
| 2011-06-10 | $49.76 | $50.24 | 4,223,500 | — | — |
| 2011-06-09 | $50.69 | $51.18 | 4,230,900 | — | — |
| 2011-06-08 | $50.86 | $51.35 | 4,463,700 | — | — |
| 2011-06-07 | $50.92 | $51.41 | 4,283,500 | — | — |
| 2011-06-06 | $50.49 | $50.98 | 3,658,200 | — | — |
| 2011-06-03 | $50.67 | $50.91 | 4,811,000 | — | — |
| 2011-06-02 | $51.39 | $51.63 | 6,974,100 | — | — |
| 2011-06-01 | $52.92 | $53.17 | 4,272,300 | — | — |
| 2011-05-31 | $53.24 | $53.49 | 5,014,300 | — | — |
| 2011-05-27 | $53.62 | $53.87 | 3,469,800 | — | — |
| 2011-05-26 | $54.21 | $54.46 | 3,135,100 | — | — |
| 2011-05-25 | $54.21 | $54.46 | 3,293,300 | — | — |
| 2011-05-24 | $54.53 | $54.78 | 3,416,400 | — | — |
| 2011-05-23 | $54.98 | $55.24 | 2,801,800 | — | — |
| 2011-05-20 | $54.66 | $54.91 | 6,538,700 | — | — |
| 2011-05-19 | $56.57 | $56.83 | 2,699,700 | — | — |
| 2011-05-18 | $56.49 | $56.75 | 3,858,800 | — | — |
| 2011-05-17 | $55.65 | $55.91 | 3,531,400 | — | — |
| 2011-05-16 | $55.35 | $55.61 | 3,431,700 | — | — |
| 2011-05-13 | $55.17 | $55.43 | 5,710,700 | — | — |
| 2011-05-12 | $55.68 | $55.94 | 9,691,500 | — | — |
| 2011-05-11 | $53.61 | $53.86 | 6,313,000 | — | — |
| 2011-05-10 | $52.93 | $53.18 | 2,940,000 | — | — |
| 2011-05-09 | $52.29 | $52.53 | 2,015,500 | — | — |
| 2011-05-06 | $52.22 | $52.46 | 4,919,500 | — | — |
| 2011-05-05 | $52.79 | $53.04 | 9,592,300 | — | — |
| 2011-05-04 | $53.35 | $53.60 | 4,200,300 | — | — |
| 2011-05-03 | $53.13 | $53.38 | 2,466,500 | — | — |
| 2011-05-02 | $52.77 | $53.02 | 3,373,300 | — | — |
| 2011-04-29 | $52.71 | $52.95 | 3,665,700 | — | — |
| 2011-04-28 | $53.09 | $53.34 | 3,834,600 | — | — |
| 2011-04-27 | $53.35 | $53.60 | 3,645,800 | — | — |
| 2011-04-26 | $53.13 | $53.38 | 3,300,000 | — | — |
| 2011-04-25 | $52.12 | $52.36 | 2,562,400 | — | — |
| 2011-04-21 | $52.03 | $52.27 | 7,275,900 | — | — |
| 2011-04-20 | $52.47 | $52.71 | 3,727,200 | — | — |
| 2011-04-19 | $52.26 | $52.50 | 3,746,300 | — | — |
| 2011-04-18 | $52.56 | $52.80 | 5,402,200 | — | — |
| 2011-04-15 | $53.27 | $53.52 | 4,617,000 | — | — |
| 2011-04-14 | $53.90 | $54.15 | 3,259,200 | — | — |
| 2011-04-13 | $54.06 | $54.31 | 2,741,200 | — | — |
| 2011-04-12 | $54.34 | $54.59 | 4,621,400 | — | — |
| 2011-04-11 | $54.20 | $54.45 | 2,831,600 | — | — |
| 2011-04-08 | $54.20 | $54.45 | 1,876,200 | — | — |
| 2011-04-07 | $54.76 | $55.01 | 4,624,800 | — | — |
| 2011-04-06 | $54.28 | $54.53 | 5,283,700 | — | — |
| 2011-04-05 | $54.55 | $54.80 | 3,866,600 | — | — |
| 2011-04-04 | $53.56 | $53.81 | 3,357,400 | — | — |
| 2011-04-01 | $54.04 | $54.29 | 3,615,300 | — | — |
| 2011-03-31 | $53.04 | $53.29 | 4,452,900 | — | — |
| 2011-03-30 | $53.09 | $53.34 | 5,555,400 | — | — |
| 2011-03-29 | $53.04 | $53.29 | 3,613,600 | — | — |
| 2011-03-28 | $52.80 | $53.05 | 2,282,500 | — | — |
| 2011-03-25 | $53.50 | $53.75 | 3,277,600 | — | — |
| 2011-03-24 | $52.93 | $53.18 | 5,146,900 | — | — |
| 2011-03-23 | $52.43 | $52.67 | 4,079,600 | — | — |
| 2011-03-22 | $52.95 | $53.20 | 3,216,100 | — | — |
| 2011-03-21 | $52.96 | $53.21 | 4,066,800 | — | — |
| 2011-03-18 | $52.77 | $53.02 | 5,240,500 | — | — |
| 2011-03-17 | $53.41 | $53.66 | 4,043,600 | — | — |
| 2011-03-16 | $52.70 | $52.94 | 4,734,600 | — | — |
| 2011-03-15 | $53.25 | $53.50 | 3,996,100 | — | — |
| 2011-03-14 | $53.77 | $54.02 | 3,968,900 | — | — |
| 2011-03-11 | $54.46 | $54.71 | 4,238,500 | — | — |
| 2011-03-10 | $55.06 | $55.32 | 4,185,500 | — | — |
| 2011-03-09 | $55.69 | $55.95 | 3,934,100 | — | — |
| 2011-03-08 | $54.23 | $54.48 | 2,652,900 | — | — |
| 2011-03-07 | $53.55 | $53.80 | 3,865,200 | — | — |
| 2011-03-04 | $54.08 | $54.08 | 4,216,200 | — | — |
| 2011-03-03 | $54.29 | $54.29 | 4,769,000 | — | — |
| 2011-03-02 | $54.04 | $54.04 | 4,306,300 | — | — |
| 2011-03-01 | $53.28 | $53.28 | 3,294,700 | — | — |
| 2011-02-28 | $53.89 | $53.89 | 2,876,400 | — | — |
| 2011-02-25 | $53.34 | $53.34 | 4,110,100 | — | — |
| 2011-02-24 | $53.80 | $53.80 | 7,895,300 | — | — |
| 2011-02-23 | $52.02 | $52.02 | 5,162,100 | — | — |
| 2011-02-22 | $52.23 | $52.23 | 4,625,300 | — | — |
| 2011-02-18 | $53.42 | $53.42 | 3,667,800 | — | — |
| 2011-02-17 | $53.54 | $53.54 | 4,367,600 | — | — |
| 2011-02-16 | $53.20 | $53.20 | 5,052,400 | — | — |
| 2011-02-15 | $52.36 | $52.36 | 2,833,200 | — | — |
| 2011-02-14 | $52.33 | $52.33 | 2,357,200 | — | — |
| 2011-02-11 | $52.75 | $52.75 | 2,607,200 | — | — |
| 2011-02-10 | $53.00 | $53.00 | 2,529,900 | — | — |
| 2011-02-09 | $52.80 | $52.80 | 3,923,600 | — | — |
| 2011-02-08 | $52.30 | $52.30 | 4,243,300 | — | — |
| 2011-02-07 | $51.77 | $51.77 | 2,956,500 | — | — |
| 2011-02-04 | $51.18 | $51.18 | 2,278,400 | — | — |
| 2011-02-03 | $51.06 | $51.06 | 2,741,100 | — | — |
| 2011-02-02 | $50.75 | $50.75 | 2,878,900 | — | — |
| 2011-02-01 | $51.32 | $51.32 | 3,017,400 | — | — |
| 2011-01-31 | $50.78 | $50.78 | 3,032,000 | — | — |
| 2011-01-28 | $51.20 | $51.20 | 2,851,600 | — | — |
| 2011-01-27 | $51.99 | $51.99 | 3,655,100 | — | — |
| 2011-01-26 | $52.17 | $52.17 | 4,155,200 | — | — |
| 2011-01-25 | $52.55 | $52.55 | 3,907,200 | — | — |
| 2011-01-24 | $52.03 | $52.03 | 3,013,900 | — | — |
| 2011-01-21 | $51.75 | $51.75 | 5,751,000 | — | — |
| 2011-01-20 | $51.30 | $51.30 | 5,471,900 | — | — |
| 2011-01-19 | $50.97 | $50.97 | 3,859,100 | — | — |
| 2011-01-18 | $51.29 | $51.29 | 3,341,400 | — | — |
| 2011-01-14 | $51.51 | $51.51 | 3,177,800 | — | — |
| 2011-01-13 | $51.48 | $51.48 | 5,390,400 | — | — |
| 2011-01-12 | $51.70 | $51.70 | 4,767,900 | — | — |
| 2011-01-11 | $52.30 | $52.30 | 4,586,400 | — | — |
| 2011-01-10 | $52.27 | $52.27 | 4,286,600 | — | — |
| 2011-01-07 | $51.90 | $51.90 | 11,479,600 | — | — |
| 2011-01-06 | $52.23 | $52.23 | 14,819,000 | — | — |
| 2011-01-05 | $53.90 | $53.90 | 4,160,800 | — | — |
| 2011-01-04 | $54.34 | $54.34 | 3,462,000 | — | — |
| 2011-01-03 | $54.27 | $54.27 | 2,788,700 | — | — |