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
- 1970-01-02 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 | $46.29 | $78.88 | 1,147,200 | — | — |
| 2011-12-29 | $46.58 | $79.37 | 1,042,600 | — | — |
| 2011-12-28 | $46.68 | $79.54 | 1,271,500 | — | — |
| 2011-12-27 | $47.31 | $80.62 | 816,600 | — | — |
| 2011-12-23 | $47.12 | $80.29 | 2,698,200 | — | — |
| 2011-12-22 | $46.40 | $79.07 | 2,093,800 | — | — |
| 2011-12-21 | $46.40 | $79.07 | 2,113,400 | — | — |
| 2011-12-20 | $46.46 | $79.17 | 3,107,400 | — | — |
| 2011-12-19 | $46.16 | $78.66 | 2,871,200 | — | — |
| 2011-12-16 | $46.16 | $78.66 | 2,929,800 | — | — |
| 2011-12-15 | $46.01 | $78.40 | 1,768,800 | — | — |
| 2011-12-14 | $45.69 | $77.86 | 1,854,200 | — | — |
| 2011-12-13 | $46.03 | $78.44 | 2,316,100 | — | — |
| 2011-12-12 | $46.68 | $79.17 | 1,792,700 | — | — |
| 2011-12-09 | $47.02 | $79.75 | 2,782,400 | — | — |
| 2011-12-08 | $46.78 | $79.34 | 3,344,200 | — | — |
| 2011-12-07 | $46.77 | $79.32 | 2,781,700 | — | — |
| 2011-12-06 | $46.82 | $79.41 | 1,826,200 | — | — |
| 2011-12-05 | $46.83 | $79.42 | 2,141,900 | — | — |
| 2011-12-02 | $46.80 | $79.37 | 2,394,800 | — | — |
| 2011-12-01 | $46.41 | $78.71 | 2,064,700 | — | — |
| 2011-11-30 | $46.67 | $79.15 | 3,281,200 | — | — |
| 2011-11-29 | $45.25 | $76.74 | 3,024,100 | — | — |
| 2011-11-28 | $45.20 | $76.66 | 2,297,200 | — | — |
| 2011-11-25 | $43.70 | $74.11 | 1,084,300 | — | — |
| 2011-11-23 | $43.62 | $73.98 | 2,100,400 | — | — |
| 2011-11-22 | $44.55 | $75.56 | 2,320,200 | — | — |
| 2011-11-21 | $44.81 | $76.00 | 2,219,500 | — | — |
| 2011-11-18 | $45.57 | $77.29 | 2,333,200 | — | — |
| 2011-11-17 | $46.07 | $78.13 | 3,145,100 | — | — |
| 2011-11-16 | $45.59 | $77.32 | 1,964,500 | — | — |
| 2011-11-15 | $46.35 | $78.61 | 1,574,900 | — | — |
| 2011-11-14 | $45.99 | $78.00 | 1,453,900 | — | — |
| 2011-11-11 | $46.24 | $78.42 | 2,925,400 | — | — |
| 2011-11-10 | $45.03 | $76.37 | 3,647,900 | — | — |
| 2011-11-09 | $44.55 | $75.56 | 5,445,700 | — | — |
| 2011-11-08 | $45.77 | $77.63 | 2,508,100 | — | — |
| 2011-11-07 | $45.78 | $77.64 | 3,778,500 | — | — |
| 2011-11-04 | $45.95 | $77.93 | 2,440,600 | — | — |
| 2011-11-03 | $46.56 | $78.97 | 2,422,500 | — | — |
| 2011-11-02 | $45.54 | $77.24 | 1,924,000 | — | — |
| 2011-11-01 | $44.99 | $76.30 | 2,166,000 | — | — |
| 2011-10-31 | $46.91 | $79.56 | 2,198,300 | — | — |
| 2011-10-28 | $47.41 | $80.41 | 3,377,600 | — | — |
| 2011-10-27 | $46.51 | $78.88 | 3,991,500 | — | — |
| 2011-10-26 | $45.78 | $77.64 | 2,388,500 | — | — |
| 2011-10-25 | $45.27 | $76.78 | 1,842,300 | — | — |
| 2011-10-24 | $46.40 | $78.69 | 3,535,300 | — | — |
| 2011-10-21 | $45.99 | $78.00 | 2,336,400 | — | — |
| 2011-10-20 | $44.56 | $75.57 | 1,579,400 | — | — |
| 2011-10-19 | $44.61 | $75.66 | 2,132,500 | — | — |
| 2011-10-18 | $45.23 | $76.71 | 1,620,800 | — | — |
| 2011-10-17 | $44.52 | $75.51 | 1,550,300 | — | — |
| 2011-10-14 | $45.02 | $76.35 | 1,614,000 | — | — |
| 2011-10-13 | $44.48 | $75.44 | 1,728,300 | — | — |
| 2011-10-12 | $44.96 | $76.25 | 2,608,300 | — | — |
| 2011-10-11 | $44.51 | $75.49 | 1,845,400 | — | — |
| 2011-10-10 | $44.50 | $75.47 | 2,067,300 | — | — |
| 2011-10-07 | $43.64 | $74.01 | 2,484,600 | — | — |
| 2011-10-06 | $44.28 | $75.10 | 2,753,300 | — | — |
| 2011-10-05 | $42.94 | $72.83 | 3,152,200 | — | — |
| 2011-10-04 | $42.19 | $71.55 | 3,700,000 | — | — |
| 2011-10-03 | $40.62 | $68.89 | 4,377,100 | — | — |
| 2011-09-30 | $41.90 | $71.06 | 3,863,800 | — | — |
| 2011-09-29 | $42.44 | $71.98 | 2,866,500 | — | — |
| 2011-09-28 | $41.89 | $71.04 | 2,387,200 | — | — |
| 2011-09-27 | $42.61 | $72.27 | 3,959,500 | — | — |
| 2011-09-26 | $41.80 | $70.89 | 3,403,300 | — | — |
| 2011-09-23 | $41.69 | $70.71 | 2,720,800 | — | — |
| 2011-09-22 | $41.54 | $70.45 | 3,911,700 | — | — |
| 2011-09-21 | $43.11 | $73.11 | 2,922,600 | — | — |
| 2011-09-20 | $44.34 | $75.20 | 2,560,800 | — | — |
| 2011-09-19 | $44.49 | $75.45 | 4,056,300 | — | — |
| 2011-09-16 | $44.81 | $76.00 | 10,124,800 | — | — |
| 2011-09-15 | $43.86 | $74.39 | 4,494,600 | — | — |
| 2011-09-14 | $42.79 | $72.57 | 5,441,500 | — | — |
| 2011-09-13 | $41.36 | $70.15 | 3,766,800 | — | — |
| 2011-09-12 | $40.82 | $68.86 | 4,222,800 | — | — |
| 2011-09-09 | $40.34 | $68.05 | 4,982,300 | — | — |
| 2011-09-08 | $41.46 | $69.94 | 3,071,300 | — | — |
| 2011-09-07 | $41.69 | $70.32 | 4,350,500 | — | — |
| 2011-09-06 | $39.93 | $67.36 | 4,027,200 | — | — |
| 2011-09-02 | $40.40 | $68.15 | 2,432,300 | — | — |
| 2011-09-01 | $41.59 | $70.16 | 2,304,300 | — | — |
| 2011-08-31 | $42.09 | $71.00 | 2,263,000 | — | — |
| 2011-08-30 | $41.86 | $70.61 | 3,670,500 | — | — |
| 2011-08-29 | $41.14 | $69.40 | 3,006,800 | — | — |
| 2011-08-26 | $40.43 | $68.20 | 3,903,400 | — | — |
| 2011-08-25 | $40.17 | $67.76 | 4,048,300 | — | — |
| 2011-08-24 | $40.42 | $68.18 | 3,733,200 | — | — |
| 2011-08-23 | $40.00 | $67.47 | 3,989,700 | — | — |
| 2011-08-22 | $38.90 | $65.62 | 4,145,700 | — | — |
| 2011-08-19 | $38.72 | $65.31 | 5,076,000 | — | — |
| 2011-08-18 | $38.71 | $65.30 | 5,023,700 | — | — |
| 2011-08-17 | $40.63 | $68.54 | 4,208,800 | — | — |
| 2011-08-16 | $40.53 | $68.37 | 6,050,700 | — | — |
| 2011-08-15 | $40.58 | $68.45 | 6,248,700 | — | — |
| 2011-08-12 | $40.00 | $67.47 | 7,508,300 | — | — |
| 2011-08-11 | $39.83 | $67.19 | 7,951,900 | — | — |
| 2011-08-10 | $39.27 | $66.24 | 7,530,500 | — | — |
| 2011-08-09 | $40.47 | $68.27 | 9,125,800 | — | — |
| 2011-08-08 | $39.44 | $66.53 | 8,061,800 | — | — |
| 2011-08-05 | $42.13 | $71.07 | 7,631,500 | — | — |
| 2011-08-04 | $41.26 | $69.60 | 5,641,500 | — | — |
| 2011-08-03 | $43.02 | $72.57 | 5,284,100 | — | — |
| 2011-08-02 | $42.89 | $72.35 | 5,343,800 | — | — |
| 2011-08-01 | $43.94 | $74.12 | 5,029,600 | — | — |
| 2011-07-29 | $44.89 | $75.72 | 4,976,600 | — | — |
| 2011-07-28 | $46.37 | $78.22 | 6,683,200 | — | — |
| 2011-07-27 | $44.32 | $74.76 | 5,674,500 | — | — |
| 2011-07-26 | $45.64 | $76.99 | 3,578,900 | — | — |
| 2011-07-25 | $45.36 | $76.52 | 5,256,000 | — | — |
| 2011-07-22 | $44.77 | $75.52 | 3,858,700 | — | — |
| 2011-07-21 | $44.31 | $74.74 | 3,156,700 | — | — |
| 2011-07-20 | $44.01 | $74.24 | 2,286,200 | — | — |
| 2011-07-19 | $44.10 | $74.39 | 2,816,400 | — | — |
| 2011-07-18 | $43.74 | $73.78 | 3,138,100 | — | — |
| 2011-07-15 | $43.96 | $74.15 | 3,372,800 | — | — |
| 2011-07-14 | $43.92 | $74.09 | 3,341,400 | — | — |
| 2011-07-13 | $44.23 | $74.61 | 6,255,300 | — | — |
| 2011-07-12 | $43.50 | $73.38 | 5,376,200 | — | — |
| 2011-07-11 | $44.14 | $74.46 | 3,760,400 | — | — |
| 2011-07-08 | $45.08 | $76.04 | 8,572,400 | — | — |
| 2011-07-07 | $45.72 | $77.12 | 4,324,900 | — | — |
| 2011-07-06 | $45.29 | $76.40 | 3,271,900 | — | — |
| 2011-07-05 | $45.64 | $76.99 | 3,544,100 | — | — |
| 2011-07-01 | $46.50 | $78.44 | 5,539,000 | — | — |
| 2011-06-30 | $46.04 | $77.66 | 3,554,300 | — | — |
| 2011-06-29 | $45.97 | $77.54 | 2,793,000 | — | — |
| 2011-06-28 | $45.90 | $77.43 | 2,919,300 | — | — |
| 2011-06-27 | $45.76 | $77.19 | 2,347,700 | — | — |
| 2011-06-24 | $45.40 | $76.58 | 3,787,000 | — | — |
| 2011-06-23 | $45.64 | $76.99 | 3,647,200 | — | — |
| 2011-06-22 | $46.06 | $77.70 | 2,276,500 | — | — |
| 2011-06-21 | $46.55 | $78.52 | 5,336,700 | — | — |
| 2011-06-20 | $45.57 | $76.87 | 2,235,600 | — | — |
| 2011-06-17 | $45.48 | $76.72 | 3,728,900 | — | — |
| 2011-06-16 | $45.24 | $76.31 | 2,653,700 | — | — |
| 2011-06-15 | $45.08 | $76.04 | 2,820,800 | — | — |
| 2011-06-14 | $45.80 | $77.26 | 3,975,400 | — | — |
| 2011-06-13 | $45.43 | $76.63 | 2,919,300 | — | — |
| 2011-06-10 | $45.30 | $76.41 | 3,372,500 | — | — |
| 2011-06-09 | $45.56 | $76.85 | 4,927,400 | — | — |
| 2011-06-08 | $45.65 | $77.00 | 3,919,800 | — | — |
| 2011-06-07 | $46.65 | $78.69 | 2,392,000 | — | — |
| 2011-06-06 | $46.45 | $78.35 | 2,675,500 | — | — |
| 2011-06-03 | $46.47 | $78.39 | 3,768,100 | — | — |
| 2011-06-02 | $47.30 | $79.79 | 1,622,300 | — | — |
| 2011-06-01 | $46.88 | $79.08 | 1,871,500 | — | — |
| 2011-05-31 | $47.87 | $80.75 | 2,581,000 | — | — |
| 2011-05-27 | $47.58 | $80.26 | 2,123,500 | — | — |
| 2011-05-26 | $46.88 | $79.08 | 1,652,400 | — | — |
| 2011-05-25 | $46.49 | $78.42 | 2,277,500 | — | — |
| 2011-05-24 | $46.35 | $78.19 | 3,092,700 | — | — |
| 2011-05-23 | $46.15 | $77.85 | 2,490,100 | — | — |
| 2011-05-20 | $46.78 | $78.91 | 1,661,400 | — | — |
| 2011-05-19 | $47.10 | $79.45 | 1,506,900 | — | — |
| 2011-05-18 | $47.08 | $79.42 | 2,698,600 | — | — |
| 2011-05-17 | $46.52 | $78.47 | 4,116,200 | — | — |
| 2011-05-16 | $46.29 | $78.08 | 2,260,800 | — | — |
| 2011-05-13 | $46.65 | $78.69 | 1,689,900 | — | — |
| 2011-05-12 | $47.24 | $79.69 | 3,000,000 | — | — |
| 2011-05-11 | $47.10 | $79.45 | 3,359,900 | — | — |
| 2011-05-10 | $47.21 | $79.64 | 3,170,700 | — | — |
| 2011-05-09 | $46.56 | $78.54 | 2,954,300 | — | — |
| 2011-05-06 | $46.02 | $77.63 | 3,915,900 | — | — |
| 2011-05-05 | $45.32 | $76.45 | 3,687,200 | — | — |
| 2011-05-04 | $44.72 | $75.44 | 4,338,900 | — | — |
| 2011-05-03 | $45.19 | $76.23 | 3,221,100 | — | — |
| 2011-05-02 | $45.59 | $76.90 | 4,873,400 | — | — |
| 2011-04-29 | $45.88 | $77.39 | 4,032,400 | — | — |
| 2011-04-28 | $46.66 | $78.71 | 8,152,300 | — | — |
| 2011-04-27 | $43.42 | $73.24 | 4,934,800 | — | — |
| 2011-04-26 | $43.48 | $73.34 | 7,000,000 | — | — |
| 2011-04-25 | $44.10 | $74.39 | 2,624,600 | — | — |
| 2011-04-21 | $44.20 | $74.56 | 3,265,500 | — | — |
| 2011-04-20 | $44.00 | $74.22 | 3,641,300 | — | — |
| 2011-04-19 | $43.87 | $74.00 | 1,746,900 | — | — |
| 2011-04-18 | $43.45 | $73.29 | 2,471,900 | — | — |
| 2011-04-15 | $43.81 | $73.90 | 2,706,600 | — | — |
| 2011-04-14 | $43.95 | $74.14 | 3,053,500 | — | — |
| 2011-04-13 | $44.18 | $74.52 | 3,507,000 | — | — |
| 2011-04-12 | $43.85 | $73.97 | 3,179,000 | — | — |
| 2011-04-11 | $44.19 | $74.54 | 2,932,800 | — | — |
| 2011-04-08 | $43.86 | $73.98 | 2,031,500 | — | — |
| 2011-04-07 | $44.24 | $74.63 | 2,879,700 | — | — |
| 2011-04-06 | $44.27 | $74.68 | 2,353,900 | — | — |
| 2011-04-05 | $44.17 | $74.51 | 2,717,600 | — | — |
| 2011-04-04 | $44.30 | $74.73 | 1,833,900 | — | — |
| 2011-04-01 | $44.40 | $74.90 | 2,446,000 | — | — |
| 2011-03-31 | $44.69 | $75.39 | 2,221,900 | — | — |
| 2011-03-30 | $44.56 | $75.17 | 2,984,800 | — | — |
| 2011-03-29 | $44.12 | $74.42 | 4,904,800 | — | — |
| 2011-03-28 | $43.97 | $74.17 | 3,600,400 | — | — |
| 2011-03-25 | $43.95 | $74.14 | 4,813,300 | — | — |
| 2011-03-24 | $44.46 | $75.00 | 4,330,600 | — | — |
| 2011-03-23 | $43.16 | $72.80 | 3,776,700 | — | — |
| 2011-03-22 | $42.66 | $71.96 | 4,792,200 | — | — |
| 2011-03-21 | $42.04 | $70.91 | 3,296,600 | — | — |
| 2011-03-18 | $41.63 | $70.22 | 2,526,000 | — | — |
| 2011-03-17 | $41.19 | $69.48 | 2,726,500 | — | — |
| 2011-03-16 | $40.64 | $68.55 | 5,598,600 | — | — |
| 2011-03-15 | $40.51 | $68.33 | 2,775,900 | — | — |
| 2011-03-14 | $40.99 | $69.14 | 4,110,100 | — | — |
| 2011-03-11 | $41.24 | $69.57 | 4,013,800 | — | — |
| 2011-03-10 | $40.30 | $67.98 | 3,016,900 | — | — |
| 2011-03-09 | $41.27 | $69.62 | 2,355,300 | — | — |
| 2011-03-08 | $41.59 | $70.16 | 5,186,000 | — | — |
| 2011-03-07 | $40.22 | $67.84 | 5,009,800 | — | — |
| 2011-03-04 | $40.15 | $67.73 | 5,786,800 | — | — |
| 2011-03-03 | $40.27 | $67.93 | 4,480,800 | — | — |
| 2011-03-02 | $39.29 | $66.28 | 5,178,600 | — | — |
| 2011-03-01 | $38.19 | $64.42 | 3,846,900 | — | — |
| 2011-02-28 | $38.64 | $65.18 | 3,977,400 | — | — |
| 2011-02-25 | $38.14 | $64.34 | 2,741,000 | — | — |
| 2011-02-24 | $37.53 | $63.31 | 3,264,400 | — | — |
| 2011-02-23 | $37.39 | $63.07 | 5,875,200 | — | — |
| 2011-02-22 | $38.04 | $64.17 | 3,728,700 | — | — |
| 2011-02-18 | $39.01 | $65.80 | 2,477,000 | — | — |
| 2011-02-17 | $38.92 | $65.65 | 2,130,100 | — | — |
| 2011-02-16 | $38.77 | $65.40 | 1,835,600 | — | — |
| 2011-02-15 | $38.80 | $65.45 | 2,428,200 | — | — |
| 2011-02-14 | $39.03 | $65.84 | 3,231,900 | — | — |
| 2011-02-11 | $39.34 | $66.36 | 3,523,600 | — | — |
| 2011-02-10 | $39.38 | $66.43 | 3,197,800 | — | — |
| 2011-02-09 | $39.55 | $66.71 | 2,107,900 | — | — |
| 2011-02-08 | $39.86 | $67.24 | 3,618,700 | — | — |
| 2011-02-07 | $40.41 | $68.17 | 5,092,200 | — | — |
| 2011-02-04 | $39.31 | $66.31 | 4,723,700 | — | — |
| 2011-02-03 | $38.79 | $65.43 | 3,450,500 | — | — |
| 2011-02-02 | $38.61 | $65.13 | 4,227,700 | — | — |
| 2011-02-01 | $39.02 | $65.82 | 4,397,000 | — | — |
| 2011-01-31 | $38.77 | $65.40 | 3,561,000 | — | — |
| 2011-01-28 | $37.96 | $64.03 | 2,917,500 | — | — |
| 2011-01-27 | $38.58 | $65.08 | 4,044,100 | — | — |
| 2011-01-26 | $39.24 | $66.19 | 5,959,000 | — | — |
| 2011-01-25 | $38.70 | $65.28 | 5,569,600 | — | — |
| 2011-01-24 | $38.66 | $65.21 | 7,372,400 | — | — |
| 2011-01-21 | $37.15 | $62.67 | 3,233,400 | — | — |
| 2011-01-20 | $37.04 | $62.48 | 3,609,700 | — | — |
| 2011-01-19 | $37.34 | $62.99 | 3,626,900 | — | — |
| 2011-01-18 | $37.71 | $63.61 | 2,717,200 | — | — |
| 2011-01-14 | $38.28 | $64.57 | 4,145,000 | — | — |
| 2011-01-13 | $37.85 | $63.85 | 4,711,100 | — | — |
| 2011-01-12 | $37.96 | $64.03 | 5,618,700 | — | — |
| 2011-01-11 | $38.38 | $64.74 | 4,992,700 | — | — |
| 2011-01-10 | $38.53 | $64.99 | 5,551,900 | — | — |
| 2011-01-07 | $38.90 | $65.62 | 5,385,000 | — | — |
| 2011-01-06 | $39.68 | $66.93 | 6,588,800 | — | — |
| 2011-01-05 | $39.83 | $67.19 | 7,825,500 | — | — |
| 2011-01-04 | $39.77 | $67.09 | 12,818,600 | — | — |
| 2011-01-03 | $36.83 | $62.12 | 1,119,035 | — | — |