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
- 1997-08-07 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 | $41.59 | $50.67 | 1,063,595 | — | — |
| 2011-12-29 | $41.43 | $50.47 | 1,326,038 | — | — |
| 2011-12-28 | $40.24 | $49.02 | 2,117,393 | — | — |
| 2011-12-27 | $42.12 | $51.31 | 1,439,308 | — | — |
| 2011-12-23 | $41.96 | $51.11 | 947,439 | — | — |
| 2011-12-22 | $41.87 | $51.00 | 2,328,756 | — | — |
| 2011-12-21 | $41.16 | $50.14 | 1,806,886 | — | — |
| 2011-12-20 | $41.39 | $50.42 | 3,347,874 | — | — |
| 2011-12-19 | $38.53 | $46.93 | 2,491,750 | — | — |
| 2011-12-16 | $39.24 | $47.80 | 3,717,333 | — | — |
| 2011-12-15 | $38.00 | $46.29 | 2,375,507 | — | — |
| 2011-12-14 | $37.96 | $46.24 | 4,082,244 | — | — |
| 2011-12-13 | $39.40 | $47.99 | 4,323,040 | — | — |
| 2011-12-12 | $39.79 | $48.47 | 4,133,850 | — | — |
| 2011-12-09 | $43.01 | $52.39 | 3,441,551 | — | — |
| 2011-12-08 | $40.95 | $49.89 | 3,130,257 | — | — |
| 2011-12-07 | $43.58 | $53.09 | 2,770,419 | — | — |
| 2011-12-06 | $44.13 | $53.76 | 3,121,073 | — | — |
| 2011-12-05 | $44.93 | $54.73 | 3,168,830 | — | — |
| 2011-12-02 | $43.47 | $52.95 | 2,601,565 | — | — |
| 2011-12-01 | $43.45 | $52.92 | 4,744,629 | — | — |
| 2011-11-30 | $43.19 | $52.62 | 6,198,763 | — | — |
| 2011-11-29 | $37.91 | $46.18 | 3,461,493 | — | — |
| 2011-11-28 | $38.39 | $46.77 | 4,071,573 | — | — |
| 2011-11-25 | $35.28 | $42.98 | 2,067,843 | — | — |
| 2011-11-23 | $34.76 | $42.34 | 4,014,239 | — | — |
| 2011-11-22 | $37.04 | $45.12 | 2,839,780 | — | — |
| 2011-11-21 | $38.09 | $46.41 | 3,258,877 | — | — |
| 2011-11-18 | $40.18 | $48.94 | 2,819,925 | — | — |
| 2011-11-17 | $40.77 | $49.14 | 3,616,528 | — | — |
| 2011-11-16 | $42.03 | $50.66 | 3,269,067 | — | — |
| 2011-11-15 | $42.21 | $50.88 | 3,262,507 | — | — |
| 2011-11-14 | $43.45 | $52.36 | 2,359,894 | — | — |
| 2011-11-11 | $44.54 | $53.69 | 2,436,384 | — | — |
| 2011-11-10 | $42.87 | $51.68 | 2,206,784 | — | — |
| 2011-11-09 | $42.64 | $51.40 | 4,777,298 | — | — |
| 2011-11-08 | $47.45 | $57.19 | 2,379,006 | — | — |
| 2011-11-07 | $46.71 | $56.31 | 2,176,127 | — | — |
| 2011-11-04 | $46.44 | $55.98 | 4,191,097 | — | — |
| 2011-11-03 | $47.10 | $56.77 | 5,342,070 | — | — |
| 2011-11-02 | $45.62 | $54.98 | 4,399,311 | — | — |
| 2011-11-01 | $44.36 | $53.47 | 7,417,523 | — | — |
| 2011-10-31 | $47.40 | $57.13 | 4,244,582 | — | — |
| 2011-10-28 | $50.63 | $61.02 | 5,257,578 | — | — |
| 2011-10-27 | $51.63 | $62.23 | 8,098,320 | — | — |
| 2011-10-26 | $44.79 | $53.99 | 3,696,298 | — | — |
| 2011-10-25 | $44.38 | $53.49 | 4,066,063 | — | — |
| 2011-10-24 | $45.91 | $55.34 | 2,562,292 | — | — |
| 2011-10-21 | $43.40 | $52.31 | 2,580,223 | — | — |
| 2011-10-20 | $41.62 | $50.16 | 3,006,579 | — | — |
| 2011-10-19 | $42.00 | $50.63 | 2,641,318 | — | — |
| 2011-10-18 | $43.86 | $52.86 | 3,416,798 | — | — |
| 2011-10-17 | $42.80 | $51.59 | 2,652,164 | — | — |
| 2011-10-14 | $45.69 | $55.07 | 2,195,326 | — | — |
| 2011-10-13 | $44.20 | $53.27 | 2,224,583 | — | — |
| 2011-10-12 | $45.27 | $54.57 | 4,515,161 | — | — |
| 2011-10-11 | $43.56 | $52.50 | 3,681,559 | — | — |
| 2011-10-10 | $42.94 | $51.76 | 3,558,319 | — | — |
| 2011-10-07 | $39.76 | $47.93 | 2,954,974 | — | — |
| 2011-10-06 | $40.63 | $48.97 | 3,697,653 | — | — |
| 2011-10-05 | $38.55 | $46.47 | 3,811,404 | — | — |
| 2011-10-04 | $37.04 | $44.65 | 5,422,933 | — | — |
| 2011-10-03 | $35.44 | $42.72 | 3,494,731 | — | — |
| 2011-09-30 | $36.38 | $43.85 | 2,949,857 | — | — |
| 2011-09-29 | $38.57 | $46.49 | 5,299,255 | — | — |
| 2011-09-28 | $36.70 | $44.23 | 4,961,066 | — | — |
| 2011-09-27 | $38.09 | $45.92 | 4,999,376 | — | — |
| 2011-09-26 | $36.63 | $44.15 | 3,471,771 | — | — |
| 2011-09-23 | $35.10 | $42.31 | 5,406,227 | — | — |
| 2011-09-22 | $34.66 | $41.78 | 8,177,127 | — | — |
| 2011-09-21 | $37.66 | $45.39 | 4,837,606 | — | — |
| 2011-09-20 | $39.10 | $47.13 | 3,804,057 | — | — |
| 2011-09-19 | $40.27 | $48.53 | 4,538,645 | — | — |
| 2011-09-16 | $42.30 | $50.99 | 2,293,988 | — | — |
| 2011-09-15 | $43.45 | $52.36 | 4,280,050 | — | — |
| 2011-09-14 | $41.18 | $49.64 | 3,641,106 | — | — |
| 2011-09-13 | $40.56 | $48.89 | 3,312,494 | — | — |
| 2011-09-12 | $39.86 | $48.04 | 5,168,886 | — | — |
| 2011-09-09 | $40.61 | $48.95 | 5,439,508 | — | — |
| 2011-09-08 | $44.18 | $53.25 | 2,310,213 | — | — |
| 2011-09-07 | $45.21 | $54.49 | 2,460,918 | — | — |
| 2011-09-06 | $42.64 | $51.40 | 3,937,881 | — | — |
| 2011-09-02 | $45.59 | $54.96 | 3,162,620 | — | — |
| 2011-09-01 | $48.66 | $58.65 | 2,095,351 | — | — |
| 2011-08-31 | $50.24 | $60.55 | 3,499,279 | — | — |
| 2011-08-30 | $48.89 | $58.92 | 3,505,577 | — | — |
| 2011-08-29 | $48.29 | $58.21 | 1,811,653 | — | — |
| 2011-08-26 | $46.12 | $55.59 | 3,377,482 | — | — |
| 2011-08-25 | $45.69 | $55.07 | 2,469,053 | — | — |
| 2011-08-24 | $47.13 | $56.80 | 3,171,454 | — | — |
| 2011-08-23 | $45.82 | $55.23 | 3,409,013 | — | — |
| 2011-08-22 | $44.68 | $53.85 | 2,219,335 | — | — |
| 2011-08-19 | $44.73 | $53.91 | 2,837,812 | — | — |
| 2011-08-18 | $46.67 | $55.73 | 3,186,673 | — | — |
| 2011-08-17 | $50.95 | $60.84 | 2,361,950 | — | — |
| 2011-08-16 | $51.15 | $61.08 | 3,665,728 | — | — |
| 2011-08-15 | $54.26 | $64.80 | 2,277,370 | — | — |
| 2011-08-12 | $52.11 | $62.23 | 2,650,415 | — | — |
| 2011-08-11 | $51.27 | $61.22 | 3,248,556 | — | — |
| 2011-08-10 | $48.82 | $58.30 | 6,479,268 | — | — |
| 2011-08-09 | $54.21 | $64.74 | 3,626,762 | — | — |
| 2011-08-08 | $50.74 | $60.59 | 5,895,909 | — | — |
| 2011-08-05 | $58.35 | $69.69 | 4,894,678 | — | — |
| 2011-08-04 | $58.10 | $69.39 | 4,940,292 | — | — |
| 2011-08-03 | $64.69 | $77.25 | 3,464,161 | — | — |
| 2011-08-02 | $65.46 | $78.18 | 4,539,520 | — | — |
| 2011-08-01 | $69.49 | $82.98 | 2,831,646 | — | — |
| 2011-07-29 | $71.23 | $85.06 | 1,756,987 | — | — |
| 2011-07-28 | $71.25 | $85.09 | 3,162,314 | — | — |
| 2011-07-27 | $72.32 | $86.37 | 4,747,385 | — | — |
| 2011-07-26 | $73.51 | $87.79 | 4,836,994 | — | — |
| 2011-07-25 | $74.75 | $89.27 | 1,074,309 | — | — |
| 2011-07-22 | $75.55 | $90.22 | 978,927 | — | — |
| 2011-07-21 | $75.87 | $90.60 | 2,519,609 | — | — |
| 2011-07-20 | $72.78 | $86.92 | 1,606,282 | — | — |
| 2011-07-19 | $72.96 | $87.14 | 2,246,538 | — | — |
| 2011-07-18 | $71.55 | $85.44 | 3,520,533 | — | — |
| 2011-07-15 | $73.63 | $87.93 | 1,493,406 | — | — |
| 2011-07-14 | $73.42 | $87.68 | 2,232,193 | — | — |
| 2011-07-13 | $75.23 | $89.84 | 2,133,399 | — | — |
| 2011-07-12 | $74.50 | $88.96 | 2,364,049 | — | — |
| 2011-07-11 | $75.21 | $89.81 | 2,696,160 | — | — |
| 2011-07-08 | $78.66 | $93.93 | 2,695,242 | — | — |
| 2011-07-07 | $80.65 | $96.31 | 2,161,476 | — | — |
| 2011-07-06 | $77.88 | $93.01 | 3,408,007 | — | — |
| 2011-07-05 | $79.39 | $94.81 | 1,261,182 | — | — |
| 2011-07-01 | $80.56 | $96.20 | 1,472,939 | — | — |
| 2011-06-30 | $79.48 | $94.92 | 1,777,498 | — | — |
| 2011-06-29 | $78.27 | $93.47 | 2,137,335 | — | — |
| 2011-06-28 | $76.55 | $91.42 | 1,949,851 | — | — |
| 2011-06-27 | $74.02 | $88.39 | 1,107,372 | — | — |
| 2011-06-24 | $73.22 | $87.44 | 2,009,547 | — | — |
| 2011-06-23 | $73.67 | $87.98 | 2,022,186 | — | — |
| 2011-06-22 | $74.13 | $88.53 | 1,797,702 | — | — |
| 2011-06-21 | $74.36 | $88.80 | 1,610,874 | — | — |
| 2011-06-20 | $72.23 | $86.26 | 1,014,919 | — | — |
| 2011-06-17 | $72.10 | $86.10 | 1,549,997 | — | — |
| 2011-06-16 | $72.21 | $86.23 | 1,594,036 | — | — |
| 2011-06-15 | $72.00 | $85.99 | 2,719,514 | — | — |
| 2011-06-14 | $74.66 | $89.16 | 1,810,254 | — | — |
| 2011-06-13 | $73.17 | $87.38 | 1,498,479 | — | — |
| 2011-06-10 | $73.99 | $88.36 | 1,888,537 | — | — |
| 2011-06-09 | $74.86 | $89.40 | 1,222,871 | — | — |
| 2011-06-08 | $73.74 | $88.06 | 1,513,829 | — | — |
| 2011-06-07 | $74.75 | $89.27 | 1,954,924 | — | — |
| 2011-06-06 | $73.22 | $87.44 | 1,115,506 | — | — |
| 2011-06-03 | $73.54 | $87.82 | 1,662,479 | — | — |
| 2011-06-02 | $74.11 | $88.50 | 1,449,191 | — | — |
| 2011-06-01 | $73.95 | $88.31 | 1,581,616 | — | — |
| 2011-05-31 | $76.49 | $91.34 | 1,456,101 | — | — |
| 2011-05-27 | $75.07 | $89.65 | 1,251,998 | — | — |
| 2011-05-26 | $74.47 | $88.94 | 1,320,353 | — | — |
| 2011-05-25 | $74.27 | $88.69 | 1,797,702 | — | — |
| 2011-05-24 | $73.95 | $88.31 | 1,674,987 | — | — |
| 2011-05-23 | $73.47 | $87.74 | 1,801,857 | — | — |
| 2011-05-20 | $74.27 | $88.69 | 1,620,451 | — | — |
| 2011-05-19 | $76.62 | $90.99 | 1,469,965 | — | — |
| 2011-05-18 | $77.01 | $91.45 | 1,233,499 | — | — |
| 2011-05-17 | $76.30 | $90.61 | 2,042,871 | — | — |
| 2011-05-16 | $76.51 | $90.86 | 2,041,385 | — | — |
| 2011-05-13 | $76.44 | $90.77 | 2,333,742 | — | — |
| 2011-05-12 | $79.53 | $94.44 | 1,783,489 | — | — |
| 2011-05-11 | $78.91 | $93.71 | 2,816,951 | — | — |
| 2011-05-10 | $84.05 | $99.82 | 1,950,507 | — | — |
| 2011-05-09 | $81.61 | $96.91 | 1,660,074 | — | — |
| 2011-05-06 | $80.92 | $96.10 | 2,215,137 | — | — |
| 2011-05-05 | $80.24 | $95.28 | 2,228,257 | — | — |
| 2011-05-04 | $82.55 | $98.02 | 2,144,683 | — | — |
| 2011-05-03 | $83.32 | $98.95 | 1,540,375 | — | — |
| 2011-05-02 | $83.80 | $99.52 | 998,213 | — | — |
| 2011-04-29 | $84.76 | $100.66 | 1,232,974 | — | — |
| 2011-04-28 | $83.69 | $99.38 | 1,267,479 | — | — |
| 2011-04-27 | $82.61 | $98.11 | 1,777,979 | — | — |
| 2011-04-26 | $82.55 | $98.02 | 1,443,200 | — | — |
| 2011-04-25 | $82.89 | $98.43 | 895,527 | — | — |
| 2011-04-21 | $83.46 | $99.11 | 817,682 | — | — |
| 2011-04-20 | $82.57 | $98.05 | 1,715,440 | — | — |
| 2011-04-19 | $79.94 | $94.93 | 1,709,055 | — | — |
| 2011-04-18 | $78.22 | $92.89 | 1,689,812 | — | — |
| 2011-04-15 | $79.94 | $94.93 | 1,454,921 | — | — |
| 2011-04-14 | $81.31 | $96.56 | 1,425,182 | — | — |
| 2011-04-13 | $81.45 | $96.72 | 1,186,310 | — | — |
| 2011-04-12 | $81.86 | $97.21 | 1,235,423 | — | — |
| 2011-04-11 | $83.51 | $99.16 | 996,858 | — | — |
| 2011-04-08 | $84.28 | $100.09 | 1,107,022 | — | — |
| 2011-04-07 | $84.38 | $100.20 | 1,525,856 | — | — |
| 2011-04-06 | $85.70 | $101.77 | 1,372,964 | — | — |
| 2011-04-05 | $84.24 | $100.03 | 795,728 | — | — |
| 2011-04-04 | $83.57 | $99.25 | 963,052 | — | — |
| 2011-04-01 | $82.96 | $98.51 | 1,145,507 | — | — |
| 2011-03-31 | $82.66 | $98.16 | 1,604,970 | — | — |
| 2011-03-30 | $84.01 | $99.76 | 966,463 | — | — |
| 2011-03-29 | $83.14 | $98.73 | 949,844 | — | — |
| 2011-03-28 | $82.07 | $97.45 | 1,584,371 | — | — |
| 2011-03-25 | $81.75 | $97.07 | 1,400,910 | — | — |
| 2011-03-24 | $82.75 | $98.27 | 1,369,990 | — | — |
| 2011-03-23 | $81.13 | $96.34 | 1,360,369 | — | — |
| 2011-03-22 | $80.58 | $95.69 | 1,383,504 | — | — |
| 2011-03-21 | $81.59 | $96.88 | 2,230,050 | — | — |
| 2011-03-18 | $79.09 | $93.92 | 2,222,922 | — | — |
| 2011-03-17 | $77.97 | $92.59 | 1,904,106 | — | — |
| 2011-03-16 | $75.09 | $89.17 | 3,494,774 | — | — |
| 2011-03-15 | $78.43 | $93.14 | 3,261,719 | — | — |
| 2011-03-14 | $79.92 | $94.90 | 1,444,250 | — | — |
| 2011-03-11 | $79.23 | $94.09 | 1,649,097 | — | — |
| 2011-03-10 | $77.72 | $92.29 | 1,770,763 | — | — |
| 2011-03-09 | $80.30 | $95.36 | 1,541,950 | — | — |
| 2011-03-08 | $81.27 | $96.50 | 1,383,242 | — | — |
| 2011-03-07 | $81.79 | $97.13 | 1,157,621 | — | — |
| 2011-03-04 | $83.57 | $99.25 | 1,362,862 | — | — |
| 2011-03-03 | $85.20 | $101.17 | 1,602,695 | — | — |
| 2011-03-02 | $83.05 | $98.62 | 1,748,677 | — | — |
| 2011-03-01 | $82.23 | $97.64 | 1,682,990 | — | — |
| 2011-02-28 | $83.85 | $99.57 | 1,794,597 | — | — |
| 2011-02-25 | $82.32 | $97.75 | 1,938,480 | — | — |
| 2011-02-24 | $81.31 | $96.56 | 3,528,405 | — | — |
| 2011-02-23 | $81.13 | $96.34 | 2,676,261 | — | — |
| 2011-02-22 | $81.24 | $96.48 | 2,586,521 | — | — |
| 2011-02-18 | $85.22 | $101.20 | 1,994,196 | — | — |
| 2011-02-17 | $86.14 | $102.29 | 1,290,483 | — | — |
| 2011-02-16 | $86.25 | $101.91 | 1,728,385 | — | — |
| 2011-02-15 | $84.99 | $100.43 | 2,977,846 | — | — |
| 2011-02-14 | $85.84 | $101.43 | 2,079,039 | — | — |
| 2011-02-11 | $86.62 | $102.34 | 2,141,884 | — | — |
| 2011-02-10 | $87.10 | $102.91 | 3,637,957 | — | — |
| 2011-02-09 | $85.93 | $101.53 | 2,136,854 | — | — |
| 2011-02-08 | $87.60 | $103.51 | 3,465,123 | — | — |
| 2011-02-07 | $84.10 | $99.37 | 1,742,380 | — | — |
| 2011-02-04 | $82.64 | $97.64 | 1,975,741 | — | — |
| 2011-02-03 | $83.25 | $98.37 | 2,024,766 | — | — |
| 2011-02-02 | $83.76 | $98.97 | 2,353,422 | — | — |
| 2011-02-01 | $85.04 | $100.48 | 1,864,396 | — | — |
| 2011-01-31 | $83.41 | $98.56 | 1,256,940 | — | — |
| 2011-01-28 | $82.50 | $97.48 | 3,350,061 | — | — |
| 2011-01-27 | $85.88 | $101.48 | 2,670,139 | — | — |
| 2011-01-26 | $87.39 | $103.26 | 4,283,418 | — | — |
| 2011-01-25 | $82.10 | $97.01 | 2,094,972 | — | — |
| 2011-01-24 | $81.08 | $95.81 | 2,194,124 | — | — |
| 2011-01-21 | $79.85 | $94.35 | 2,888,188 | — | — |
| 2011-01-20 | $77.70 | $91.81 | 2,428,647 | — | — |
| 2011-01-19 | $76.51 | $90.40 | 2,661,970 | — | — |
| 2011-01-18 | $78.44 | $92.68 | 1,552,105 | — | — |
| 2011-01-14 | $78.63 | $92.91 | 1,574,344 | — | — |
| 2011-01-13 | $78.26 | $92.48 | 1,805,129 | — | — |
| 2011-01-12 | $79.15 | $93.53 | 3,638,541 | — | — |
| 2011-01-11 | $76.25 | $90.09 | 3,037,678 | — | — |
| 2011-01-10 | $74.84 | $88.43 | 2,746,819 | — | — |
| 2011-01-07 | $75.90 | $89.68 | 3,184,814 | — | — |
| 2011-01-06 | $77.79 | $91.91 | 3,863,652 | — | — |
| 2011-01-05 | $80.11 | $94.65 | 4,528,326 | — | — |
| 2011-01-04 | $81.80 | $96.65 | 2,586,903 | — | — |
| 2011-01-03 | $83.40 | $98.55 | 1,062,297 | — | — |