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
- 1980-03-17 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 | $37.20 | $65.06 | 2,344,800 | — | — |
| 2011-12-29 | $37.19 | $65.04 | 2,536,400 | — | — |
| 2011-12-28 | $36.67 | $64.13 | 2,864,800 | — | — |
| 2011-12-27 | $37.16 | $64.99 | 1,811,100 | — | — |
| 2011-12-23 | $37.10 | $64.88 | 2,145,000 | — | — |
| 2011-12-22 | $36.89 | $64.52 | 4,765,400 | — | — |
| 2011-12-21 | $36.54 | $63.90 | 4,511,500 | — | — |
| 2011-12-20 | $35.91 | $62.80 | 4,842,800 | — | — |
| 2011-12-19 | $34.93 | $61.09 | 4,489,300 | — | — |
| 2011-12-16 | $35.26 | $61.67 | 9,790,200 | — | — |
| 2011-12-15 | $35.30 | $61.74 | 6,271,800 | — | — |
| 2011-12-14 | $35.35 | $61.82 | 5,237,400 | — | — |
| 2011-12-13 | $35.46 | $62.02 | 5,601,600 | — | — |
| 2011-12-12 | $35.69 | $62.42 | 4,792,200 | — | — |
| 2011-12-09 | $35.72 | $62.47 | 4,150,800 | — | — |
| 2011-12-08 | $35.68 | $62.40 | 5,252,600 | — | — |
| 2011-12-07 | $36.14 | $63.20 | 14,973,300 | — | — |
| 2011-12-06 | $36.20 | $63.31 | 5,856,600 | — | — |
| 2011-12-05 | $36.02 | $63.00 | 8,276,400 | — | — |
| 2011-12-02 | $35.48 | $62.05 | 10,413,200 | — | — |
| 2011-12-01 | $36.93 | $63.32 | 7,368,600 | — | — |
| 2011-11-30 | $37.52 | $64.33 | 7,131,500 | — | — |
| 2011-11-29 | $36.35 | $62.32 | 4,692,700 | — | — |
| 2011-11-28 | $36.33 | $62.29 | 6,542,900 | — | — |
| 2011-11-25 | $35.70 | $61.21 | 1,861,400 | — | — |
| 2011-11-23 | $35.50 | $60.87 | 6,452,200 | — | — |
| 2011-11-22 | $36.44 | $62.48 | 7,197,900 | — | — |
| 2011-11-21 | $36.90 | $63.27 | 22,581,500 | — | — |
| 2011-11-18 | $37.25 | $63.87 | 20,053,300 | — | — |
| 2011-11-17 | $36.95 | $63.35 | 15,446,500 | — | — |
| 2011-11-16 | $37.25 | $63.87 | 5,822,600 | — | — |
| 2011-11-15 | $37.58 | $64.43 | 3,051,600 | — | — |
| 2011-11-14 | $37.57 | $64.42 | 3,460,600 | — | — |
| 2011-11-11 | $37.83 | $64.86 | 4,901,800 | — | — |
| 2011-11-10 | $37.46 | $64.23 | 6,538,300 | — | — |
| 2011-11-09 | $36.76 | $63.03 | 8,130,500 | — | — |
| 2011-11-08 | $37.54 | $64.36 | 6,851,700 | — | — |
| 2011-11-07 | $36.55 | $62.67 | 6,055,800 | — | — |
| 2011-11-04 | $36.23 | $62.12 | 5,454,300 | — | — |
| 2011-11-03 | $36.60 | $62.75 | 12,371,600 | — | — |
| 2011-11-02 | $34.55 | $59.24 | 7,058,900 | — | — |
| 2011-11-01 | $34.54 | $59.22 | 5,866,900 | — | — |
| 2011-10-31 | $35.26 | $60.46 | 5,000,900 | — | — |
| 2011-10-28 | $35.96 | $61.66 | 5,133,800 | — | — |
| 2011-10-27 | $35.78 | $61.35 | 6,467,300 | — | — |
| 2011-10-26 | $34.59 | $59.31 | 5,214,200 | — | — |
| 2011-10-25 | $34.12 | $58.50 | 5,723,200 | — | — |
| 2011-10-24 | $34.88 | $59.80 | 4,912,000 | — | — |
| 2011-10-21 | $35.19 | $60.34 | 6,540,000 | — | — |
| 2011-10-20 | $34.77 | $59.62 | 7,126,200 | — | — |
| 2011-10-19 | $34.64 | $59.39 | 4,522,700 | — | — |
| 2011-10-18 | $34.70 | $59.50 | 3,648,900 | — | — |
| 2011-10-17 | $34.33 | $58.86 | 2,947,200 | — | — |
| 2011-10-14 | $34.60 | $59.32 | 3,532,900 | — | — |
| 2011-10-13 | $34.31 | $58.83 | 3,834,200 | — | — |
| 2011-10-12 | $34.38 | $58.95 | 6,026,400 | — | — |
| 2011-10-11 | $33.52 | $57.47 | 5,895,200 | — | — |
| 2011-10-10 | $33.54 | $57.51 | 4,668,900 | — | — |
| 2011-10-07 | $32.79 | $56.22 | 5,590,700 | — | — |
| 2011-10-06 | $32.28 | $55.35 | 9,117,800 | — | — |
| 2011-10-05 | $32.24 | $55.28 | 5,861,200 | — | — |
| 2011-10-04 | $32.17 | $55.16 | 6,100,000 | — | — |
| 2011-10-03 | $32.11 | $55.05 | 6,813,100 | — | — |
| 2011-09-30 | $33.12 | $56.79 | 4,579,500 | — | — |
| 2011-09-29 | $33.72 | $57.81 | 5,421,300 | — | — |
| 2011-09-28 | $33.59 | $57.59 | 5,594,000 | — | — |
| 2011-09-27 | $34.04 | $58.36 | 5,299,000 | — | — |
| 2011-09-26 | $33.99 | $58.28 | 10,063,200 | — | — |
| 2011-09-23 | $33.37 | $57.21 | 4,377,600 | — | — |
| 2011-09-22 | $32.89 | $56.39 | 7,246,000 | — | — |
| 2011-09-21 | $33.45 | $57.35 | 6,148,800 | — | — |
| 2011-09-20 | $34.64 | $59.39 | 4,702,000 | — | — |
| 2011-09-19 | $34.64 | $59.39 | 3,620,400 | — | — |
| 2011-09-16 | $34.97 | $59.96 | 6,423,500 | — | — |
| 2011-09-15 | $34.25 | $58.72 | 5,700,400 | — | — |
| 2011-09-14 | $34.66 | $59.43 | 7,037,700 | — | — |
| 2011-09-13 | $34.64 | $59.39 | 8,688,300 | — | — |
| 2011-09-12 | $33.35 | $57.18 | 5,318,900 | — | — |
| 2011-09-09 | $33.07 | $56.70 | 12,910,700 | — | — |
| 2011-09-08 | $33.68 | $57.75 | 5,658,400 | — | — |
| 2011-09-07 | $33.85 | $58.04 | 4,811,000 | — | — |
| 2011-09-06 | $33.23 | $56.97 | 6,110,200 | — | — |
| 2011-09-02 | $34.15 | $58.55 | 5,000,400 | — | — |
| 2011-09-01 | $34.31 | $58.83 | 7,451,200 | — | — |
| 2011-08-31 | $36.15 | $60.74 | 9,306,100 | — | — |
| 2011-08-30 | $35.36 | $59.41 | 6,432,700 | — | — |
| 2011-08-29 | $35.42 | $59.51 | 4,695,200 | — | — |
| 2011-08-26 | $34.44 | $57.87 | 5,225,200 | — | — |
| 2011-08-25 | $34.43 | $57.85 | 5,430,000 | — | — |
| 2011-08-24 | $34.87 | $58.59 | 5,725,900 | — | — |
| 2011-08-23 | $34.47 | $57.92 | 5,307,700 | — | — |
| 2011-08-22 | $33.99 | $57.11 | 5,540,500 | — | — |
| 2011-08-19 | $33.70 | $56.62 | 5,553,200 | — | — |
| 2011-08-18 | $34.07 | $57.24 | 8,149,000 | — | — |
| 2011-08-17 | $35.31 | $59.33 | 5,931,000 | — | — |
| 2011-08-16 | $34.38 | $57.76 | 7,426,000 | — | — |
| 2011-08-15 | $34.98 | $58.77 | 6,751,700 | — | — |
| 2011-08-12 | $34.61 | $58.15 | 7,302,400 | — | — |
| 2011-08-11 | $34.46 | $57.90 | 10,581,200 | — | — |
| 2011-08-10 | $33.38 | $56.08 | 13,655,600 | — | — |
| 2011-08-09 | $33.88 | $56.92 | 21,426,400 | — | — |
| 2011-08-08 | $31.82 | $53.46 | 12,700,100 | — | — |
| 2011-08-05 | $33.72 | $56.66 | 14,171,300 | — | — |
| 2011-08-04 | $33.25 | $55.87 | 11,632,300 | — | — |
| 2011-08-03 | $34.66 | $58.23 | 24,919,500 | — | — |
| 2011-08-02 | $36.93 | $62.05 | 9,871,600 | — | — |
| 2011-08-01 | $37.00 | $62.17 | 5,488,600 | — | — |
| 2011-07-29 | $37.11 | $62.35 | 5,884,600 | — | — |
| 2011-07-28 | $37.24 | $62.57 | 4,156,500 | — | — |
| 2011-07-27 | $37.62 | $63.21 | 4,534,000 | — | — |
| 2011-07-26 | $38.27 | $64.30 | 4,384,900 | — | — |
| 2011-07-25 | $37.95 | $63.76 | 4,981,700 | — | — |
| 2011-07-22 | $38.66 | $64.96 | 10,951,600 | — | — |
| 2011-07-21 | $38.27 | $64.30 | 4,644,500 | — | — |
| 2011-07-20 | $37.76 | $63.44 | 6,031,800 | — | — |
| 2011-07-19 | $37.94 | $63.75 | 8,192,500 | — | — |
| 2011-07-18 | $37.83 | $63.56 | 7,505,400 | — | — |
| 2011-07-15 | $38.42 | $64.55 | 5,308,600 | — | — |
| 2011-07-14 | $38.54 | $64.75 | 10,396,200 | — | — |
| 2011-07-13 | $38.78 | $65.16 | 10,394,600 | — | — |
| 2011-07-12 | $39.31 | $66.05 | 3,500,300 | — | — |
| 2011-07-11 | $39.46 | $66.30 | 4,873,800 | — | — |
| 2011-07-08 | $40.31 | $67.73 | 6,133,500 | — | — |
| 2011-07-07 | $40.71 | $68.40 | 4,142,300 | — | — |
| 2011-07-06 | $40.91 | $68.74 | 3,733,000 | — | — |
| 2011-07-05 | $41.00 | $68.89 | 2,939,700 | — | — |
| 2011-07-01 | $41.03 | $68.94 | 2,671,100 | — | — |
| 2011-06-30 | $40.43 | $67.93 | 2,807,600 | — | — |
| 2011-06-29 | $40.26 | $67.64 | 3,229,900 | — | — |
| 2011-06-28 | $39.80 | $66.87 | 3,840,500 | — | — |
| 2011-06-27 | $39.63 | $66.59 | 3,425,300 | — | — |
| 2011-06-24 | $39.16 | $65.80 | 7,271,300 | — | — |
| 2011-06-23 | $39.71 | $66.72 | 3,608,600 | — | — |
| 2011-06-22 | $39.99 | $67.19 | 3,542,600 | — | — |
| 2011-06-21 | $40.06 | $67.31 | 3,893,600 | — | — |
| 2011-06-20 | $39.60 | $66.53 | 9,304,900 | — | — |
| 2011-06-17 | $39.45 | $66.28 | 6,517,900 | — | — |
| 2011-06-16 | $39.52 | $66.40 | 4,204,600 | — | — |
| 2011-06-15 | $39.33 | $66.08 | 6,495,700 | — | — |
| 2011-06-14 | $40.11 | $67.39 | 3,032,200 | — | — |
| 2011-06-13 | $39.85 | $66.95 | 3,915,400 | — | — |
| 2011-06-10 | $40.09 | $67.36 | 3,831,000 | — | — |
| 2011-06-09 | $40.89 | $68.70 | 4,583,100 | — | — |
| 2011-06-08 | $40.58 | $68.18 | 3,933,500 | — | — |
| 2011-06-07 | $40.34 | $67.78 | 4,261,500 | — | — |
| 2011-06-06 | $40.74 | $68.45 | 3,267,600 | — | — |
| 2011-06-03 | $41.26 | $69.32 | 3,977,200 | — | — |
| 2011-06-02 | $41.71 | $70.08 | 4,448,300 | — | — |
| 2011-06-01 | $42.68 | $70.49 | 5,152,800 | — | — |
| 2011-05-31 | $43.19 | $71.33 | 5,433,000 | — | — |
| 2011-05-27 | $43.03 | $71.07 | 2,452,800 | — | — |
| 2011-05-26 | $42.95 | $70.94 | 3,910,100 | — | — |
| 2011-05-25 | $42.57 | $70.31 | 4,539,900 | — | — |
| 2011-05-24 | $42.98 | $70.99 | 4,292,100 | — | — |
| 2011-05-23 | $43.05 | $71.10 | 3,420,900 | — | — |
| 2011-05-20 | $43.20 | $71.35 | 3,462,200 | — | — |
| 2011-05-19 | $43.36 | $71.61 | 4,780,500 | — | — |
| 2011-05-18 | $43.00 | $71.02 | 7,236,200 | — | — |
| 2011-05-17 | $42.70 | $70.52 | 5,236,400 | — | — |
| 2011-05-16 | $42.27 | $69.81 | 5,476,000 | — | — |
| 2011-05-13 | $42.42 | $70.06 | 6,088,700 | — | — |
| 2011-05-12 | $41.99 | $69.35 | 4,800,000 | — | — |
| 2011-05-11 | $41.41 | $68.39 | 4,578,500 | — | — |
| 2011-05-10 | $41.36 | $68.31 | 5,136,200 | — | — |
| 2011-05-09 | $40.82 | $67.42 | 4,155,600 | — | — |
| 2011-05-06 | $40.98 | $67.68 | 6,568,300 | — | — |
| 2011-05-05 | $40.48 | $66.86 | 8,084,000 | — | — |
| 2011-05-04 | $40.37 | $66.68 | 8,881,200 | — | — |
| 2011-05-03 | $40.59 | $67.04 | 4,870,800 | — | — |
| 2011-05-02 | $40.68 | $67.19 | 5,323,200 | — | — |
| 2011-04-29 | $40.78 | $67.35 | 5,646,300 | — | — |
| 2011-04-28 | $40.42 | $66.76 | 3,908,700 | — | — |
| 2011-04-27 | $40.14 | $66.30 | 6,909,700 | — | — |
| 2011-04-26 | $40.32 | $66.59 | 4,500,000 | — | — |
| 2011-04-25 | $39.39 | $65.06 | 5,604,300 | — | — |
| 2011-04-21 | $39.51 | $65.26 | 4,228,500 | — | — |
| 2011-04-20 | $39.55 | $65.32 | 3,976,500 | — | — |
| 2011-04-19 | $39.33 | $64.96 | 4,268,500 | — | — |
| 2011-04-18 | $39.51 | $65.26 | 4,590,800 | — | — |
| 2011-04-15 | $40.03 | $66.11 | 4,256,600 | — | — |
| 2011-04-14 | $40.00 | $66.07 | 3,873,300 | — | — |
| 2011-04-13 | $40.22 | $66.43 | 4,006,800 | — | — |
| 2011-04-12 | $39.83 | $65.78 | 5,166,800 | — | — |
| 2011-04-11 | $40.28 | $66.53 | 5,007,300 | — | — |
| 2011-04-08 | $40.46 | $66.83 | 4,169,600 | — | — |
| 2011-04-07 | $40.60 | $67.06 | 4,385,200 | — | — |
| 2011-04-06 | $40.64 | $67.12 | 7,316,800 | — | — |
| 2011-04-05 | $40.14 | $66.30 | 7,272,000 | — | — |
| 2011-04-04 | $40.23 | $66.45 | 9,414,000 | — | — |
| 2011-04-01 | $41.03 | $67.77 | 5,949,600 | — | — |
| 2011-03-31 | $41.55 | $68.63 | 13,717,100 | — | — |
| 2011-03-30 | $41.73 | $68.92 | 6,161,700 | — | — |
| 2011-03-29 | $41.45 | $68.46 | 3,613,000 | — | — |
| 2011-03-28 | $40.95 | $67.63 | 3,201,400 | — | — |
| 2011-03-25 | $40.97 | $67.67 | 4,332,600 | — | — |
| 2011-03-24 | $40.69 | $67.20 | 3,334,800 | — | — |
| 2011-03-23 | $40.90 | $67.55 | 2,715,100 | — | — |
| 2011-03-22 | $40.89 | $67.54 | 3,909,800 | — | — |
| 2011-03-21 | $40.48 | $66.86 | 6,104,300 | — | — |
| 2011-03-18 | $41.83 | $69.09 | 5,936,600 | — | — |
| 2011-03-17 | $40.81 | $67.40 | 4,981,200 | — | — |
| 2011-03-16 | $39.67 | $65.52 | 7,749,500 | — | — |
| 2011-03-15 | $40.07 | $66.18 | 4,691,400 | — | — |
| 2011-03-14 | $40.43 | $66.78 | 4,177,400 | — | — |
| 2011-03-11 | $40.45 | $66.81 | 2,854,800 | — | — |
| 2011-03-10 | $40.35 | $66.64 | 3,759,100 | — | — |
| 2011-03-09 | $40.68 | $67.19 | 3,478,600 | — | — |
| 2011-03-08 | $40.52 | $66.92 | 4,289,300 | — | — |
| 2011-03-07 | $40.09 | $66.21 | 4,633,800 | — | — |
| 2011-03-04 | $40.40 | $66.73 | 3,517,000 | — | — |
| 2011-03-03 | $40.81 | $67.40 | 4,223,800 | — | — |
| 2011-03-02 | $40.93 | $67.60 | 3,717,400 | — | — |
| 2011-03-01 | $40.50 | $66.89 | 4,950,700 | — | — |
| 2011-02-28 | $41.18 | $68.01 | 4,553,900 | — | — |
| 2011-02-25 | $40.44 | $66.79 | 3,019,200 | — | — |
| 2011-02-24 | $40.07 | $66.18 | 3,947,600 | — | — |
| 2011-02-23 | $40.05 | $66.15 | 4,327,200 | — | — |
| 2011-02-22 | $40.70 | $67.22 | 6,231,600 | — | — |
| 2011-02-18 | $41.23 | $68.10 | 7,692,200 | — | — |
| 2011-02-17 | $42.17 | $69.65 | 4,629,700 | — | — |
| 2011-02-16 | $42.66 | $70.46 | 8,628,400 | — | — |
| 2011-02-15 | $43.83 | $71.19 | 7,070,400 | — | — |
| 2011-02-14 | $45.14 | $73.32 | 3,469,400 | — | — |
| 2011-02-11 | $45.10 | $73.26 | 1,910,700 | — | — |
| 2011-02-10 | $44.70 | $72.61 | 2,326,300 | — | — |
| 2011-02-09 | $44.50 | $72.28 | 2,050,300 | — | — |
| 2011-02-08 | $44.50 | $72.28 | 2,323,300 | — | — |
| 2011-02-07 | $44.17 | $71.75 | 6,634,700 | — | — |
| 2011-02-04 | $43.64 | $70.88 | 6,029,300 | — | — |
| 2011-02-03 | $43.84 | $71.21 | 4,849,000 | — | — |
| 2011-02-02 | $43.58 | $70.79 | 2,633,000 | — | — |
| 2011-02-01 | $43.44 | $70.56 | 2,758,700 | — | — |
| 2011-01-31 | $43.24 | $70.24 | 3,347,000 | — | — |
| 2011-01-28 | $43.02 | $69.88 | 5,735,200 | — | — |
| 2011-01-27 | $43.54 | $70.72 | 3,997,000 | — | — |
| 2011-01-26 | $43.83 | $71.19 | 6,735,100 | — | — |
| 2011-01-25 | $42.20 | $68.55 | 3,593,200 | — | — |
| 2011-01-24 | $41.99 | $68.20 | 3,688,500 | — | — |
| 2011-01-21 | $42.16 | $68.48 | 4,661,900 | — | — |
| 2011-01-20 | $42.44 | $68.94 | 4,857,700 | — | — |
| 2011-01-19 | $43.35 | $70.41 | 4,978,000 | — | — |
| 2011-01-18 | $43.94 | $71.37 | 5,070,800 | — | — |
| 2011-01-14 | $44.27 | $71.91 | 4,360,300 | — | — |
| 2011-01-13 | $44.86 | $72.87 | 2,860,500 | — | — |
| 2011-01-12 | $44.63 | $72.49 | 3,286,600 | — | — |
| 2011-01-11 | $44.41 | $72.14 | 3,519,400 | — | — |
| 2011-01-10 | $44.96 | $73.03 | 3,106,600 | — | — |
| 2011-01-07 | $44.81 | $72.79 | 3,973,000 | — | — |
| 2011-01-06 | $45.44 | $73.81 | 5,315,700 | — | — |
| 2011-01-05 | $46.39 | $75.35 | 4,091,400 | — | — |
| 2011-01-04 | $46.73 | $75.90 | 3,727,200 | — | — |
| 2011-01-03 | $46.58 | $75.66 | 3,266,200 | — | — |