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
- 2007-07-27 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 | $46.66 | $46.66 | 1,061,400 | — | — |
| 2011-12-29 | $47.04 | $47.04 | 1,330,900 | — | — |
| 2011-12-28 | $47.11 | $47.11 | 1,661,600 | — | — |
| 2011-12-27 | $48.64 | $48.64 | 1,344,200 | — | — |
| 2011-12-23 | $47.91 | $47.91 | 1,480,300 | — | — |
| 2011-12-22 | $46.79 | $46.79 | 1,769,000 | — | — |
| 2011-12-21 | $45.89 | $45.89 | 2,141,100 | — | — |
| 2011-12-20 | $46.77 | $46.77 | 2,121,200 | — | — |
| 2011-12-19 | $45.11 | $45.11 | 2,323,100 | — | — |
| 2011-12-16 | $45.26 | $45.26 | 3,597,100 | — | — |
| 2011-12-15 | $45.13 | $45.13 | 3,409,500 | — | — |
| 2011-12-14 | $43.61 | $43.61 | 3,731,200 | — | — |
| 2011-12-13 | $44.81 | $44.81 | 3,866,200 | — | — |
| 2011-12-12 | $47.73 | $47.73 | 2,995,100 | — | — |
| 2011-12-09 | $47.80 | $47.80 | 4,320,600 | — | — |
| 2011-12-08 | $45.86 | $45.86 | 4,130,900 | — | — |
| 2011-12-07 | $45.30 | $45.30 | 4,136,300 | — | — |
| 2011-12-06 | $45.54 | $45.54 | 6,416,700 | — | — |
| 2011-12-05 | $48.36 | $48.36 | 7,697,800 | — | — |
| 2011-12-02 | $49.69 | $49.69 | 8,979,200 | — | — |
| 2011-12-01 | $47.17 | $47.17 | 28,907,300 | — | — |
| 2011-11-30 | $49.70 | $49.70 | 4,224,300 | — | — |
| 2011-11-29 | $47.76 | $47.76 | 2,420,900 | — | — |
| 2011-11-28 | $48.93 | $48.93 | 3,005,900 | — | — |
| 2011-11-25 | $46.26 | $46.26 | 1,245,200 | — | — |
| 2011-11-23 | $46.70 | $46.70 | 2,619,400 | — | — |
| 2011-11-22 | $47.01 | $47.01 | 2,763,100 | — | — |
| 2011-11-21 | $47.44 | $47.44 | 2,972,800 | — | — |
| 2011-11-18 | $49.06 | $49.06 | 2,803,600 | — | — |
| 2011-11-17 | $50.32 | $50.32 | 3,129,400 | — | — |
| 2011-11-16 | $51.69 | $51.69 | 2,645,100 | — | — |
| 2011-11-15 | $54.66 | $54.66 | 3,355,200 | — | — |
| 2011-11-14 | $52.71 | $52.71 | 2,536,200 | — | — |
| 2011-11-11 | $53.95 | $53.95 | 2,117,600 | — | — |
| 2011-11-10 | $53.98 | $53.98 | 1,620,200 | — | — |
| 2011-11-09 | $54.48 | $54.48 | 2,800,900 | — | — |
| 2011-11-08 | $57.46 | $57.46 | 3,787,400 | — | — |
| 2011-11-07 | $55.29 | $55.29 | 1,482,700 | — | — |
| 2011-11-04 | $55.98 | $55.98 | 2,231,400 | — | — |
| 2011-11-03 | $56.30 | $56.30 | 2,818,800 | — | — |
| 2011-11-02 | $55.76 | $55.76 | 2,067,300 | — | — |
| 2011-11-01 | $54.85 | $54.85 | 3,972,900 | — | — |
| 2011-10-31 | $56.48 | $56.48 | 3,207,200 | — | — |
| 2011-10-28 | $57.94 | $57.94 | 2,237,400 | — | — |
| 2011-10-27 | $57.58 | $57.58 | 4,757,300 | — | — |
| 2011-10-26 | $53.16 | $53.16 | 3,319,000 | — | — |
| 2011-10-25 | $51.75 | $51.75 | 2,157,300 | — | — |
| 2011-10-24 | $53.89 | $53.89 | 3,211,500 | — | — |
| 2011-10-21 | $50.10 | $50.10 | 2,303,600 | — | — |
| 2011-10-20 | $50.18 | $50.18 | 2,013,800 | — | — |
| 2011-10-19 | $50.22 | $50.22 | 1,967,900 | — | — |
| 2011-10-18 | $51.42 | $51.42 | 4,078,400 | — | — |
| 2011-10-17 | $52.53 | $52.53 | 2,670,700 | — | — |
| 2011-10-14 | $54.24 | $54.24 | 1,762,800 | — | — |
| 2011-10-13 | $52.96 | $52.96 | 1,982,700 | — | — |
| 2011-10-12 | $53.21 | $53.21 | 2,670,600 | — | — |
| 2011-10-11 | $53.18 | $53.18 | 2,316,700 | — | — |
| 2011-10-10 | $53.53 | $53.53 | 2,803,800 | — | — |
| 2011-10-07 | $50.94 | $50.94 | 3,753,500 | — | — |
| 2011-10-06 | $52.17 | $52.17 | 3,737,800 | — | — |
| 2011-10-05 | $50.20 | $50.20 | 4,645,400 | — | — |
| 2011-10-04 | $47.57 | $47.57 | 6,082,200 | — | — |
| 2011-10-03 | $44.80 | $44.80 | 5,214,600 | — | — |
| 2011-09-30 | $48.69 | $48.69 | 3,992,800 | — | — |
| 2011-09-29 | $51.91 | $51.91 | 4,310,400 | — | — |
| 2011-09-28 | $53.27 | $53.27 | 3,521,000 | — | — |
| 2011-09-27 | $55.87 | $55.87 | 2,957,900 | — | — |
| 2011-09-26 | $55.68 | $55.68 | 4,301,400 | — | — |
| 2011-09-23 | $55.77 | $55.77 | 3,172,800 | — | — |
| 2011-09-22 | $54.23 | $54.23 | 4,068,300 | — | — |
| 2011-09-21 | $56.91 | $56.91 | 4,299,300 | — | — |
| 2011-09-20 | $59.01 | $59.01 | 4,339,000 | — | — |
| 2011-09-19 | $60.71 | $60.71 | 5,499,300 | — | — |
| 2011-09-16 | $57.76 | $57.76 | 2,678,100 | — | — |
| 2011-09-15 | $58.56 | $58.56 | 3,132,600 | — | — |
| 2011-09-14 | $58.37 | $58.37 | 3,436,300 | — | — |
| 2011-09-13 | $57.25 | $57.25 | 3,696,700 | — | — |
| 2011-09-12 | $55.13 | $55.13 | 4,541,100 | — | — |
| 2011-09-09 | $55.06 | $55.06 | 11,559,900 | — | — |
| 2011-09-08 | $57.69 | $57.69 | 6,480,000 | — | — |
| 2011-09-07 | $56.65 | $56.65 | 4,711,400 | — | — |
| 2011-09-06 | $54.11 | $54.11 | 2,715,300 | — | — |
| 2011-09-02 | $53.15 | $53.15 | 2,554,800 | — | — |
| 2011-09-01 | $54.53 | $54.53 | 2,313,900 | — | — |
| 2011-08-31 | $54.73 | $54.73 | 4,036,300 | — | — |
| 2011-08-30 | $56.07 | $56.07 | 3,071,700 | — | — |
| 2011-08-29 | $55.24 | $55.24 | 3,385,500 | — | — |
| 2011-08-26 | $52.31 | $52.31 | 3,675,600 | — | — |
| 2011-08-25 | $49.12 | $49.12 | 2,675,400 | — | — |
| 2011-08-24 | $50.94 | $50.94 | 4,155,900 | — | — |
| 2011-08-23 | $50.62 | $50.62 | 4,799,500 | — | — |
| 2011-08-22 | $45.45 | $45.45 | 4,734,700 | — | — |
| 2011-08-19 | $46.00 | $46.00 | 4,235,900 | — | — |
| 2011-08-18 | $48.00 | $48.00 | 4,650,000 | — | — |
| 2011-08-17 | $52.57 | $52.57 | 3,367,500 | — | — |
| 2011-08-16 | $54.24 | $54.24 | 4,096,300 | — | — |
| 2011-08-15 | $58.57 | $58.57 | 3,629,500 | — | — |
| 2011-08-12 | $58.15 | $58.15 | 4,669,400 | — | — |
| 2011-08-11 | $53.83 | $53.83 | 3,466,500 | — | — |
| 2011-08-10 | $51.33 | $51.33 | 4,519,600 | — | — |
| 2011-08-09 | $50.44 | $50.44 | 5,619,600 | — | — |
| 2011-08-08 | $48.76 | $48.76 | 5,340,900 | — | — |
| 2011-08-05 | $53.57 | $53.57 | 8,115,300 | — | — |
| 2011-08-04 | $55.99 | $55.99 | 4,175,800 | — | — |
| 2011-08-03 | $60.47 | $60.47 | 3,059,600 | — | — |
| 2011-08-02 | $59.29 | $59.29 | 2,943,900 | — | — |
| 2011-08-01 | $62.15 | $62.15 | 2,602,600 | — | — |
| 2011-07-29 | $60.54 | $60.54 | 2,234,000 | — | — |
| 2011-07-28 | $61.68 | $61.68 | 2,380,300 | — | — |
| 2011-07-27 | $61.00 | $61.00 | 2,705,900 | — | — |
| 2011-07-26 | $62.86 | $62.86 | 2,089,500 | — | — |
| 2011-07-25 | $61.90 | $61.90 | 2,065,300 | — | — |
| 2011-07-22 | $63.44 | $63.44 | 1,585,900 | — | — |
| 2011-07-21 | $63.01 | $63.01 | 2,166,700 | — | — |
| 2011-07-20 | $63.76 | $63.76 | 2,514,200 | — | — |
| 2011-07-19 | $63.51 | $63.51 | 3,664,800 | — | — |
| 2011-07-18 | $60.48 | $60.48 | 2,084,500 | — | — |
| 2011-07-15 | $60.54 | $60.54 | 2,761,600 | — | — |
| 2011-07-14 | $59.74 | $59.74 | 3,926,000 | — | — |
| 2011-07-13 | $60.64 | $60.64 | 4,339,500 | — | — |
| 2011-07-12 | $59.92 | $59.92 | 3,497,700 | — | — |
| 2011-07-11 | $58.89 | $58.89 | 6,120,000 | — | — |
| 2011-07-08 | $60.13 | $60.13 | 4,925,000 | — | — |
| 2011-07-07 | $60.85 | $60.85 | 4,622,000 | — | — |
| 2011-07-06 | $60.68 | $60.68 | 4,482,000 | — | — |
| 2011-07-05 | $59.38 | $59.38 | 4,645,800 | — | — |
| 2011-07-01 | $57.81 | $57.81 | 3,105,600 | — | — |
| 2011-06-30 | $55.91 | $55.91 | 3,916,800 | — | — |
| 2011-06-29 | $55.84 | $55.84 | 3,937,200 | — | — |
| 2011-06-28 | $56.55 | $56.55 | 4,838,200 | — | — |
| 2011-06-27 | $54.29 | $54.29 | 4,654,400 | — | — |
| 2011-06-24 | $52.19 | $52.19 | 4,461,600 | — | — |
| 2011-06-23 | $53.35 | $53.35 | 6,335,200 | — | — |
| 2011-06-22 | $50.69 | $50.69 | 4,150,800 | — | — |
| 2011-06-21 | $51.40 | $51.40 | 6,476,400 | — | — |
| 2011-06-20 | $48.88 | $48.88 | 4,290,800 | — | — |
| 2011-06-17 | $46.69 | $46.69 | 3,997,000 | — | — |
| 2011-06-16 | $45.49 | $45.49 | 3,436,800 | — | — |
| 2011-06-15 | $45.67 | $45.67 | 4,096,200 | — | — |
| 2011-06-14 | $45.75 | $45.75 | 3,745,800 | — | — |
| 2011-06-13 | $43.95 | $43.95 | 6,392,800 | — | — |
| 2011-06-10 | $44.97 | $44.97 | 13,446,600 | — | — |
| 2011-06-09 | $43.07 | $43.07 | 4,900,800 | — | — |
| 2011-06-08 | $42.17 | $42.17 | 4,352,400 | — | — |
| 2011-06-07 | $41.54 | $41.54 | 5,223,200 | — | — |
| 2011-06-06 | $41.94 | $41.94 | 4,550,400 | — | — |
| 2011-06-03 | $43.33 | $43.33 | 3,137,600 | — | — |
| 2011-06-02 | $43.66 | $43.66 | 3,567,800 | — | — |
| 2011-06-01 | $43.96 | $43.96 | 4,054,800 | — | — |
| 2011-05-31 | $45.40 | $45.40 | 8,796,800 | — | — |
| 2011-05-27 | $45.04 | $45.04 | 6,909,600 | — | — |
| 2011-05-26 | $45.88 | $45.88 | 7,462,000 | — | — |
| 2011-05-25 | $48.79 | $48.79 | 2,872,800 | — | — |
| 2011-05-24 | $48.62 | $48.62 | 2,800,000 | — | — |
| 2011-05-23 | $48.26 | $48.26 | 2,600,000 | — | — |
| 2011-05-20 | $48.15 | $48.15 | 2,379,600 | — | — |
| 2011-05-19 | $48.62 | $48.62 | 2,148,600 | — | — |
| 2011-05-18 | $49.08 | $49.08 | 2,356,400 | — | — |
| 2011-05-17 | $47.42 | $47.42 | 2,876,000 | — | — |
| 2011-05-16 | $47.04 | $47.04 | 2,173,200 | — | — |
| 2011-05-13 | $47.62 | $47.62 | 2,316,200 | — | — |
| 2011-05-12 | $48.52 | $48.52 | 1,738,000 | — | — |
| 2011-05-11 | $48.33 | $48.33 | 2,281,400 | — | — |
| 2011-05-10 | $49.45 | $49.45 | 2,588,000 | — | — |
| 2011-05-09 | $49.49 | $49.49 | 2,917,600 | — | — |
| 2011-05-06 | $47.47 | $47.47 | 1,893,200 | — | — |
| 2011-05-05 | $46.99 | $46.99 | 2,865,200 | — | — |
| 2011-05-04 | $46.62 | $46.62 | 3,461,400 | — | — |
| 2011-05-03 | $46.65 | $46.65 | 5,049,200 | — | — |
| 2011-05-02 | $48.17 | $48.17 | 3,888,000 | — | — |
| 2011-04-29 | $50.03 | $50.03 | 2,000,000 | — | — |
| 2011-04-28 | $49.67 | $49.67 | 2,600,000 | — | — |
| 2011-04-27 | $50.24 | $50.24 | 3,700,400 | — | — |
| 2011-04-26 | $49.31 | $49.31 | 3,200,000 | — | — |
| 2011-04-25 | $50.69 | $50.69 | 1,778,800 | — | — |
| 2011-04-21 | $51.08 | $51.08 | 3,478,200 | — | — |
| 2011-04-20 | $49.87 | $49.87 | 4,592,000 | — | — |
| 2011-04-19 | $50.13 | $50.13 | 8,635,000 | — | — |
| 2011-04-18 | $48.43 | $48.43 | 6,167,400 | — | — |
| 2011-04-15 | $46.64 | $46.64 | 3,002,400 | — | — |
| 2011-04-14 | $46.01 | $46.01 | 2,920,800 | — | — |
| 2011-04-13 | $46.06 | $46.06 | 3,186,000 | — | — |
| 2011-04-12 | $44.65 | $44.65 | 3,979,000 | — | — |
| 2011-04-11 | $44.36 | $44.36 | 3,120,000 | — | — |
| 2011-04-08 | $45.14 | $45.14 | 3,301,200 | — | — |
| 2011-04-07 | $45.76 | $45.76 | 5,599,400 | — | — |
| 2011-04-06 | $46.04 | $46.04 | 4,675,800 | — | — |
| 2011-04-05 | $46.74 | $46.74 | 5,596,000 | — | — |
| 2011-04-04 | $45.47 | $45.47 | 3,386,800 | — | — |
| 2011-04-01 | $44.56 | $44.56 | 3,799,000 | — | — |
| 2011-03-31 | $44.53 | $44.53 | 4,087,000 | — | — |
| 2011-03-30 | $44.92 | $44.92 | 6,077,200 | — | — |
| 2011-03-29 | $44.58 | $44.58 | 11,785,600 | — | — |
| 2011-03-28 | $42.63 | $42.63 | 12,018,000 | — | — |
| 2011-03-25 | $39.32 | $39.32 | 3,791,600 | — | — |
| 2011-03-24 | $39.40 | $39.40 | 3,738,600 | — | — |
| 2011-03-23 | $39.64 | $39.64 | 3,528,800 | — | — |
| 2011-03-22 | $38.61 | $38.61 | 2,804,600 | — | — |
| 2011-03-21 | $38.44 | $38.44 | 4,190,600 | — | — |
| 2011-03-18 | $37.78 | $37.78 | 5,637,200 | — | — |
| 2011-03-17 | $38.19 | $38.19 | 15,765,400 | — | — |
| 2011-03-16 | $39.67 | $39.67 | 5,958,800 | — | — |
| 2011-03-15 | $39.56 | $39.56 | 4,306,000 | — | — |
| 2011-03-14 | $39.12 | $39.12 | 4,602,800 | — | — |
| 2011-03-11 | $38.25 | $38.25 | 2,595,400 | — | — |
| 2011-03-10 | $37.36 | $37.36 | 3,052,600 | — | — |
| 2011-03-09 | $38.03 | $38.03 | 2,516,200 | — | — |
| 2011-03-08 | $37.63 | $37.63 | 2,270,200 | — | — |
| 2011-03-07 | $37.59 | $37.59 | 3,772,200 | — | — |
| 2011-03-04 | $38.63 | $38.63 | 3,191,600 | — | — |
| 2011-03-03 | $37.83 | $37.83 | 2,853,800 | — | — |
| 2011-03-02 | $36.85 | $36.85 | 3,860,200 | — | — |
| 2011-03-01 | $36.90 | $36.90 | 5,501,200 | — | — |
| 2011-02-28 | $38.79 | $38.79 | 5,289,600 | — | — |
| 2011-02-25 | $38.42 | $38.42 | 3,312,200 | — | — |
| 2011-02-24 | $38.08 | $38.08 | 4,699,000 | — | — |
| 2011-02-23 | $38.63 | $38.63 | 6,090,400 | — | — |
| 2011-02-22 | $39.56 | $39.56 | 3,982,600 | — | — |
| 2011-02-18 | $41.06 | $41.06 | 1,986,200 | — | — |
| 2011-02-17 | $41.22 | $41.22 | 2,009,000 | — | — |
| 2011-02-16 | $41.30 | $41.30 | 2,458,600 | — | — |
| 2011-02-15 | $40.76 | $40.76 | 3,120,600 | — | — |
| 2011-02-14 | $41.85 | $41.85 | 3,329,000 | — | — |
| 2011-02-11 | $42.15 | $42.15 | 4,571,000 | — | — |
| 2011-02-10 | $41.38 | $41.38 | 4,408,600 | — | — |
| 2011-02-09 | $40.75 | $40.75 | 5,553,000 | — | — |
| 2011-02-08 | $40.45 | $40.45 | 6,524,600 | — | — |
| 2011-02-07 | $39.20 | $39.20 | 4,452,400 | — | — |
| 2011-02-04 | $38.48 | $38.48 | 8,546,600 | — | — |
| 2011-02-03 | $36.01 | $36.01 | 3,818,600 | — | — |
| 2011-02-02 | $35.96 | $35.96 | 3,186,400 | — | — |
| 2011-02-01 | $36.60 | $36.60 | 7,084,400 | — | — |
| 2011-01-31 | $34.34 | $34.34 | 1,582,200 | — | — |
| 2011-01-28 | $34.31 | $34.31 | 2,927,600 | — | — |
| 2011-01-27 | $35.15 | $35.15 | 2,638,400 | — | — |
| 2011-01-26 | $34.06 | $34.06 | 2,891,200 | — | — |
| 2011-01-25 | $33.54 | $33.54 | 2,605,600 | — | — |
| 2011-01-24 | $33.99 | $33.99 | 2,672,200 | — | — |
| 2011-01-21 | $33.47 | $33.47 | 2,650,400 | — | — |
| 2011-01-20 | $33.97 | $33.97 | 4,033,200 | — | — |
| 2011-01-19 | $34.15 | $34.15 | 3,898,400 | — | — |
| 2011-01-18 | $35.49 | $35.49 | 2,599,200 | — | — |
| 2011-01-14 | $35.90 | $35.90 | 2,577,800 | — | — |
| 2011-01-13 | $35.88 | $35.88 | 4,421,400 | — | — |
| 2011-01-12 | $36.42 | $36.42 | 12,726,000 | — | — |
| 2011-01-11 | $33.62 | $33.62 | 3,761,000 | — | — |
| 2011-01-10 | $34.20 | $34.20 | 3,479,400 | — | — |
| 2011-01-07 | $33.50 | $33.50 | 2,336,000 | — | — |
| 2011-01-06 | $33.49 | $33.49 | 3,696,800 | — | — |
| 2011-01-05 | $34.24 | $34.24 | 5,022,400 | — | — |
| 2011-01-04 | $33.60 | $33.60 | 7,063,000 | — | — |
| 2011-01-03 | $35.79 | $35.79 | 4,537,000 | — | — |