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 | $41.56 | $137.33 | 4,391,600 | — | — |
| 2011-12-29 | $41.50 | $137.14 | 4,186,400 | — | — |
| 2011-12-28 | $41.30 | $136.47 | 3,230,700 | — | — |
| 2011-12-27 | $41.75 | $137.96 | 3,094,400 | — | — |
| 2011-12-23 | $41.64 | $137.60 | 6,535,300 | — | — |
| 2011-12-22 | $41.46 | $137.00 | 4,904,000 | — | — |
| 2011-12-21 | $41.57 | $137.37 | 5,994,000 | — | — |
| 2011-12-20 | $41.12 | $135.88 | 8,060,000 | — | — |
| 2011-12-19 | $40.74 | $134.62 | 6,979,300 | — | — |
| 2011-12-16 | $40.53 | $133.93 | 12,555,400 | — | — |
| 2011-12-15 | $41.22 | $136.21 | 13,059,100 | — | — |
| 2011-12-14 | $40.04 | $132.31 | 12,965,800 | — | — |
| 2011-12-13 | $39.65 | $131.02 | 11,747,800 | — | — |
| 2011-12-12 | $38.99 | $128.84 | 4,764,500 | — | — |
| 2011-12-09 | $39.27 | $129.77 | 6,309,400 | — | — |
| 2011-12-08 | $38.89 | $128.51 | 8,934,700 | — | — |
| 2011-12-07 | $39.43 | $130.30 | 16,615,300 | — | — |
| 2011-12-06 | $38.86 | $128.41 | 16,567,500 | — | — |
| 2011-12-05 | $37.41 | $123.62 | 6,042,200 | — | — |
| 2011-12-02 | $37.37 | $123.49 | 5,497,400 | — | — |
| 2011-12-01 | $37.64 | $124.38 | 6,250,200 | — | — |
| 2011-11-30 | $37.85 | $125.07 | 8,610,000 | — | — |
| 2011-11-29 | $36.14 | $119.42 | 5,956,200 | — | — |
| 2011-11-28 | $36.27 | $119.85 | 6,754,300 | — | — |
| 2011-11-25 | $35.58 | $117.57 | 2,364,200 | — | — |
| 2011-11-23 | $35.65 | $117.80 | 3,866,100 | — | — |
| 2011-11-22 | $36.14 | $119.42 | 5,030,800 | — | — |
| 2011-11-21 | $36.34 | $120.08 | 5,887,500 | — | — |
| 2011-11-18 | $36.89 | $121.90 | 5,101,600 | — | — |
| 2011-11-17 | $36.81 | $121.64 | 5,687,500 | — | — |
| 2011-11-16 | $36.83 | $121.70 | 6,153,000 | — | — |
| 2011-11-15 | $37.65 | $124.41 | 4,423,200 | — | — |
| 2011-11-14 | $37.65 | $124.41 | 3,990,900 | — | — |
| 2011-11-11 | $37.85 | $125.07 | 4,408,400 | — | — |
| 2011-11-10 | $37.23 | $123.03 | 8,292,800 | — | — |
| 2011-11-09 | $37.85 | $123.45 | 8,454,800 | — | — |
| 2011-11-08 | $38.99 | $127.17 | 6,426,000 | — | — |
| 2011-11-07 | $38.35 | $125.09 | 26,566,100 | — | — |
| 2011-11-04 | $37.94 | $123.75 | 25,551,000 | — | — |
| 2011-11-03 | $38.05 | $124.11 | 25,756,700 | — | — |
| 2011-11-02 | $37.48 | $122.25 | 5,233,400 | — | — |
| 2011-11-01 | $37.22 | $121.40 | 10,497,600 | — | — |
| 2011-10-31 | $37.16 | $121.20 | 10,771,300 | — | — |
| 2011-10-28 | $38.28 | $124.86 | 5,430,000 | — | — |
| 2011-10-27 | $37.87 | $123.52 | 9,113,900 | — | — |
| 2011-10-26 | $37.50 | $122.31 | 7,208,200 | — | — |
| 2011-10-25 | $37.42 | $122.05 | 6,203,700 | — | — |
| 2011-10-24 | $38.19 | $124.56 | 6,443,700 | — | — |
| 2011-10-21 | $38.07 | $124.17 | 11,893,400 | — | — |
| 2011-10-20 | $38.61 | $125.93 | 8,612,400 | — | — |
| 2011-10-19 | $38.70 | $126.23 | 6,662,100 | — | — |
| 2011-10-18 | $38.49 | $125.54 | 5,550,400 | — | — |
| 2011-10-17 | $37.97 | $123.85 | 6,213,000 | — | — |
| 2011-10-14 | $38.29 | $124.89 | 4,710,300 | — | — |
| 2011-10-13 | $38.00 | $123.94 | 5,861,000 | — | — |
| 2011-10-12 | $37.61 | $122.67 | 9,029,300 | — | — |
| 2011-10-11 | $37.70 | $122.97 | 8,759,200 | — | — |
| 2011-10-10 | $38.41 | $125.28 | 5,480,000 | — | — |
| 2011-10-07 | $37.92 | $123.68 | 9,975,800 | — | — |
| 2011-10-06 | $37.23 | $121.43 | 6,733,300 | — | — |
| 2011-10-05 | $37.03 | $120.78 | 6,679,600 | — | — |
| 2011-10-04 | $36.73 | $119.80 | 10,299,100 | — | — |
| 2011-10-03 | $36.33 | $118.50 | 10,378,700 | — | — |
| 2011-09-30 | $36.97 | $120.58 | 7,368,300 | — | — |
| 2011-09-29 | $37.25 | $121.50 | 13,519,500 | — | — |
| 2011-09-28 | $37.24 | $121.47 | 7,820,900 | — | — |
| 2011-09-27 | $37.18 | $121.27 | 7,601,600 | — | — |
| 2011-09-26 | $36.64 | $119.51 | 15,018,700 | — | — |
| 2011-09-23 | $36.07 | $117.65 | 11,861,900 | — | — |
| 2011-09-22 | $36.56 | $119.25 | 9,340,700 | — | — |
| 2011-09-21 | $37.11 | $121.04 | 7,545,200 | — | — |
| 2011-09-20 | $37.87 | $123.52 | 6,242,300 | — | — |
| 2011-09-19 | $37.52 | $122.38 | 5,706,700 | — | — |
| 2011-09-16 | $37.81 | $123.32 | 7,975,700 | — | — |
| 2011-09-15 | $37.44 | $122.12 | 8,448,500 | — | — |
| 2011-09-14 | $37.17 | $121.24 | 9,023,800 | — | — |
| 2011-09-13 | $36.70 | $119.70 | 7,568,400 | — | — |
| 2011-09-12 | $36.04 | $117.55 | 6,807,800 | — | — |
| 2011-09-09 | $36.13 | $117.84 | 9,365,100 | — | — |
| 2011-09-08 | $37.01 | $120.71 | 6,645,300 | — | — |
| 2011-09-07 | $36.94 | $120.49 | 6,053,200 | — | — |
| 2011-09-06 | $36.23 | $118.17 | 7,619,800 | — | — |
| 2011-09-02 | $36.44 | $118.86 | 7,199,400 | — | — |
| 2011-09-01 | $37.13 | $121.11 | 6,322,700 | — | — |
| 2011-08-31 | $37.51 | $122.35 | 8,745,900 | — | — |
| 2011-08-30 | $37.17 | $121.24 | 7,756,700 | — | — |
| 2011-08-29 | $36.99 | $120.65 | 6,909,600 | — | — |
| 2011-08-26 | $35.77 | $116.67 | 7,599,000 | — | — |
| 2011-08-25 | $35.89 | $117.06 | 6,843,700 | — | — |
| 2011-08-24 | $36.39 | $118.69 | 6,038,700 | — | — |
| 2011-08-23 | $35.92 | $117.16 | 11,905,400 | — | — |
| 2011-08-22 | $35.42 | $115.53 | 7,740,500 | — | — |
| 2011-08-19 | $35.01 | $114.19 | 7,381,800 | — | — |
| 2011-08-18 | $35.01 | $114.19 | 9,590,700 | — | — |
| 2011-08-17 | $35.73 | $116.54 | 6,050,800 | — | — |
| 2011-08-16 | $35.69 | $116.41 | 5,977,200 | — | — |
| 2011-08-15 | $35.77 | $116.67 | 11,231,800 | — | — |
| 2011-08-12 | $34.86 | $113.70 | 11,800,800 | — | — |
| 2011-08-11 | $35.30 | $115.14 | 13,633,500 | — | — |
| 2011-08-10 | $34.49 | $110.90 | 14,628,700 | — | — |
| 2011-08-09 | $35.64 | $114.59 | 29,025,000 | — | — |
| 2011-08-08 | $34.80 | $111.89 | 14,778,200 | — | — |
| 2011-08-05 | $36.24 | $116.52 | 15,044,700 | — | — |
| 2011-08-04 | $35.84 | $115.24 | 10,905,900 | — | — |
| 2011-08-03 | $37.31 | $119.96 | 8,410,600 | — | — |
| 2011-08-02 | $37.16 | $119.48 | 16,525,000 | — | — |
| 2011-08-01 | $37.97 | $122.09 | 19,511,900 | — | — |
| 2011-07-29 | $38.30 | $123.15 | 26,942,600 | — | — |
| 2011-07-28 | $38.00 | $122.18 | 20,393,200 | — | — |
| 2011-07-27 | $37.98 | $122.12 | 7,074,500 | — | — |
| 2011-07-26 | $38.46 | $123.66 | 5,327,300 | — | — |
| 2011-07-25 | $38.40 | $123.47 | 5,358,100 | — | — |
| 2011-07-22 | $38.70 | $124.43 | 7,580,900 | — | — |
| 2011-07-21 | $39.32 | $126.43 | 16,441,400 | — | — |
| 2011-07-20 | $38.17 | $122.73 | 5,965,200 | — | — |
| 2011-07-19 | $38.25 | $122.99 | 6,826,800 | — | — |
| 2011-07-18 | $38.05 | $122.34 | 6,450,200 | — | — |
| 2011-07-15 | $38.33 | $123.24 | 8,511,500 | — | — |
| 2011-07-14 | $38.41 | $123.50 | 13,546,700 | — | — |
| 2011-07-13 | $37.56 | $120.77 | 5,672,600 | — | — |
| 2011-07-12 | $37.49 | $120.54 | 6,437,800 | — | — |
| 2011-07-11 | $37.28 | $119.87 | 4,080,300 | — | — |
| 2011-07-08 | $37.71 | $121.25 | 4,192,500 | — | — |
| 2011-07-07 | $37.85 | $121.70 | 6,109,700 | — | — |
| 2011-07-06 | $37.66 | $121.09 | 6,991,700 | — | — |
| 2011-07-05 | $37.28 | $119.87 | 9,685,800 | — | — |
| 2011-07-01 | $37.67 | $121.12 | 8,036,800 | — | — |
| 2011-06-30 | $37.53 | $120.67 | 7,044,300 | — | — |
| 2011-06-29 | $37.27 | $119.84 | 5,658,100 | — | — |
| 2011-06-28 | $37.35 | $120.09 | 6,028,100 | — | — |
| 2011-06-27 | $36.83 | $118.42 | 4,255,600 | — | — |
| 2011-06-24 | $36.76 | $118.20 | 6,158,600 | — | — |
| 2011-06-23 | $37.19 | $119.58 | 8,335,800 | — | — |
| 2011-06-22 | $37.68 | $121.15 | 5,631,300 | — | — |
| 2011-06-21 | $37.77 | $121.44 | 4,473,000 | — | — |
| 2011-06-20 | $37.56 | $120.77 | 12,416,000 | — | — |
| 2011-06-17 | $37.33 | $120.03 | 7,188,400 | — | — |
| 2011-06-16 | $37.22 | $119.68 | 5,911,200 | — | — |
| 2011-06-15 | $37.20 | $119.61 | 6,333,500 | — | — |
| 2011-06-14 | $37.61 | $120.93 | 6,506,400 | — | — |
| 2011-06-13 | $37.22 | $119.68 | 6,848,900 | — | — |
| 2011-06-10 | $37.05 | $119.13 | 7,572,400 | — | — |
| 2011-06-09 | $37.72 | $121.28 | 6,241,900 | — | — |
| 2011-06-08 | $37.27 | $119.84 | 5,483,900 | — | — |
| 2011-06-07 | $37.26 | $119.80 | 5,866,000 | — | — |
| 2011-06-06 | $37.12 | $119.35 | 6,607,800 | — | — |
| 2011-06-03 | $37.05 | $119.13 | 7,027,500 | — | — |
| 2011-06-02 | $37.52 | $120.64 | 6,794,700 | — | — |
| 2011-06-01 | $37.94 | $121.99 | 6,470,400 | — | — |
| 2011-05-31 | $38.48 | $123.73 | 8,168,400 | — | — |
| 2011-05-27 | $37.85 | $121.70 | 6,648,300 | — | — |
| 2011-05-26 | $37.92 | $121.93 | 8,494,300 | — | — |
| 2011-05-25 | $38.31 | $123.18 | 7,009,800 | — | — |
| 2011-05-24 | $38.61 | $124.14 | 5,281,700 | — | — |
| 2011-05-23 | $38.40 | $123.47 | 7,087,500 | — | — |
| 2011-05-20 | $38.44 | $123.60 | 7,899,800 | — | — |
| 2011-05-19 | $38.71 | $124.47 | 7,521,700 | — | — |
| 2011-05-18 | $38.75 | $124.59 | 12,087,300 | — | — |
| 2011-05-17 | $39.13 | $125.82 | 5,197,600 | — | — |
| 2011-05-16 | $39.15 | $125.88 | 8,632,400 | — | — |
| 2011-05-13 | $38.95 | $125.24 | 7,120,700 | — | — |
| 2011-05-12 | $38.76 | $124.63 | 8,522,600 | — | — |
| 2011-05-11 | $38.28 | $123.08 | 11,591,500 | — | — |
| 2011-05-10 | $38.72 | $122.92 | 6,419,100 | — | — |
| 2011-05-09 | $38.55 | $122.38 | 7,901,900 | — | — |
| 2011-05-06 | $38.39 | $121.88 | 9,031,600 | — | — |
| 2011-05-05 | $38.19 | $121.24 | 13,642,200 | — | — |
| 2011-05-04 | $38.12 | $121.02 | 15,479,900 | — | — |
| 2011-05-03 | $38.09 | $120.92 | 15,087,400 | — | — |
| 2011-05-02 | $37.31 | $118.45 | 8,642,300 | — | — |
| 2011-04-29 | $37.01 | $117.49 | 6,882,500 | — | — |
| 2011-04-28 | $37.33 | $118.51 | 4,427,300 | — | — |
| 2011-04-27 | $37.23 | $118.19 | 7,015,400 | — | — |
| 2011-04-26 | $36.82 | $116.89 | 6,795,100 | — | — |
| 2011-04-25 | $36.23 | $115.02 | 3,641,800 | — | — |
| 2011-04-21 | $36.26 | $115.11 | 11,597,500 | — | — |
| 2011-04-20 | $36.13 | $114.70 | 7,168,900 | — | — |
| 2011-04-19 | $35.70 | $113.34 | 6,311,700 | — | — |
| 2011-04-18 | $35.62 | $113.08 | 11,452,500 | — | — |
| 2011-04-15 | $36.01 | $114.32 | 11,458,100 | — | — |
| 2011-04-14 | $35.75 | $113.49 | 9,595,100 | — | — |
| 2011-04-13 | $35.68 | $113.27 | 5,063,400 | — | — |
| 2011-04-12 | $35.84 | $113.78 | 3,578,300 | — | — |
| 2011-04-11 | $35.87 | $113.87 | 5,675,500 | — | — |
| 2011-04-08 | $35.69 | $113.30 | 6,119,100 | — | — |
| 2011-04-07 | $35.73 | $113.43 | 6,786,600 | — | — |
| 2011-04-06 | $35.72 | $113.40 | 10,337,600 | — | — |
| 2011-04-05 | $35.01 | $111.14 | 4,158,100 | — | — |
| 2011-04-04 | $35.03 | $111.21 | 5,073,200 | — | — |
| 2011-04-01 | $34.99 | $111.08 | 6,385,300 | — | — |
| 2011-03-31 | $35.17 | $111.65 | 5,860,800 | — | — |
| 2011-03-30 | $35.18 | $111.68 | 6,180,700 | — | — |
| 2011-03-29 | $34.68 | $110.10 | 4,423,200 | — | — |
| 2011-03-28 | $34.41 | $109.24 | 5,009,800 | — | — |
| 2011-03-25 | $34.48 | $109.46 | 4,750,700 | — | — |
| 2011-03-24 | $34.60 | $109.84 | 3,466,800 | — | — |
| 2011-03-23 | $34.36 | $109.08 | 3,677,300 | — | — |
| 2011-03-22 | $34.57 | $109.75 | 3,995,800 | — | — |
| 2011-03-21 | $34.38 | $109.14 | 4,656,600 | — | — |
| 2011-03-18 | $34.48 | $109.46 | 6,271,000 | — | — |
| 2011-03-17 | $34.13 | $108.35 | 16,946,300 | — | — |
| 2011-03-16 | $33.63 | $106.76 | 8,771,200 | — | — |
| 2011-03-15 | $34.10 | $108.26 | 7,572,000 | — | — |
| 2011-03-14 | $34.73 | $110.26 | 11,484,600 | — | — |
| 2011-03-11 | $34.86 | $110.67 | 5,137,800 | — | — |
| 2011-03-10 | $34.77 | $110.38 | 5,660,700 | — | — |
| 2011-03-09 | $35.09 | $111.40 | 4,693,100 | — | — |
| 2011-03-08 | $34.98 | $111.05 | 6,907,800 | — | — |
| 2011-03-07 | $34.66 | $110.03 | 7,097,800 | — | — |
| 2011-03-04 | $34.60 | $109.84 | 6,903,800 | — | — |
| 2011-03-03 | $34.39 | $109.18 | 7,070,700 | — | — |
| 2011-03-02 | $34.28 | $108.83 | 4,869,400 | — | — |
| 2011-03-01 | $34.26 | $108.76 | 4,837,800 | — | — |
| 2011-02-28 | $34.56 | $109.72 | 5,853,300 | — | — |
| 2011-02-25 | $34.09 | $108.22 | 5,821,400 | — | — |
| 2011-02-24 | $34.11 | $108.29 | 5,576,500 | — | — |
| 2011-02-23 | $34.04 | $108.07 | 5,926,600 | — | — |
| 2011-02-22 | $34.43 | $109.30 | 7,829,700 | — | — |
| 2011-02-18 | $34.60 | $109.84 | 7,277,800 | — | — |
| 2011-02-17 | $34.86 | $110.67 | 4,189,000 | — | — |
| 2011-02-16 | $34.66 | $110.03 | 5,705,000 | — | — |
| 2011-02-15 | $34.47 | $109.43 | 6,143,500 | — | — |
| 2011-02-14 | $34.56 | $109.72 | 7,215,100 | — | — |
| 2011-02-11 | $34.52 | $109.59 | 9,101,700 | — | — |
| 2011-02-10 | $35.62 | $111.53 | 7,107,900 | — | — |
| 2011-02-09 | $35.78 | $112.03 | 6,415,500 | — | — |
| 2011-02-08 | $35.84 | $112.21 | 7,706,300 | — | — |
| 2011-02-07 | $35.80 | $112.09 | 21,207,700 | — | — |
| 2011-02-04 | $35.53 | $111.24 | 19,844,100 | — | — |
| 2011-02-03 | $35.63 | $111.56 | 20,017,900 | — | — |
| 2011-02-02 | $35.42 | $110.90 | 6,754,000 | — | — |
| 2011-02-01 | $35.21 | $110.24 | 6,232,300 | — | — |
| 2011-01-31 | $34.77 | $108.86 | 5,704,100 | — | — |
| 2011-01-28 | $34.77 | $108.86 | 17,586,000 | — | — |
| 2011-01-27 | $35.47 | $111.06 | 9,754,600 | — | — |
| 2011-01-26 | $34.95 | $109.43 | 6,617,200 | — | — |
| 2011-01-25 | $34.73 | $108.74 | 6,893,300 | — | — |
| 2011-01-24 | $34.78 | $108.90 | 12,259,000 | — | — |
| 2011-01-21 | $34.76 | $108.83 | 5,620,200 | — | — |
| 2011-01-20 | $34.75 | $108.80 | 6,900,400 | — | — |
| 2011-01-19 | $34.65 | $108.49 | 6,668,300 | — | — |
| 2011-01-18 | $34.79 | $108.93 | 6,273,000 | — | — |
| 2011-01-14 | $34.91 | $109.30 | 4,993,000 | — | — |
| 2011-01-13 | $34.90 | $109.27 | 4,218,000 | — | — |
| 2011-01-12 | $35.03 | $109.68 | 11,675,100 | — | — |
| 2011-01-11 | $34.91 | $109.30 | 11,646,800 | — | — |
| 2011-01-10 | $34.49 | $107.99 | 8,807,700 | — | — |
| 2011-01-07 | $34.90 | $109.27 | 8,366,900 | — | — |
| 2011-01-06 | $34.94 | $109.40 | 6,037,400 | — | — |
| 2011-01-05 | $34.78 | $108.90 | 11,609,100 | — | — |
| 2011-01-04 | $35.03 | $109.68 | 7,729,300 | — | — |
| 2011-01-03 | $35.00 | $109.58 | 7,491,700 | — | — |