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 | $48.13 | $110.28 | 788,598 | — | — |
| 2011-12-29 | $48.10 | $110.20 | 957,898 | — | — |
| 2011-12-28 | $47.60 | $109.05 | 942,149 | — | — |
| 2011-12-27 | $48.82 | $111.84 | 773,891 | — | — |
| 2011-12-23 | $48.64 | $111.45 | 1,171,896 | — | — |
| 2011-12-22 | $48.60 | $111.35 | 1,791,658 | — | — |
| 2011-12-21 | $47.24 | $108.22 | 1,910,584 | — | — |
| 2011-12-20 | $45.79 | $104.90 | 1,703,997 | — | — |
| 2011-12-19 | $43.91 | $100.60 | 1,533,076 | — | — |
| 2011-12-16 | $45.07 | $103.25 | 2,369,731 | — | — |
| 2011-12-15 | $44.27 | $101.43 | 1,647,950 | — | — |
| 2011-12-14 | $44.47 | $101.89 | 1,827,208 | — | — |
| 2011-12-13 | $46.01 | $105.41 | 2,355,719 | — | — |
| 2011-12-12 | $45.79 | $104.90 | 1,499,147 | — | — |
| 2011-12-09 | $47.11 | $107.92 | 1,355,439 | — | — |
| 2011-12-08 | $46.36 | $106.22 | 1,470,660 | — | — |
| 2011-12-07 | $47.87 | $109.67 | 1,811,228 | — | — |
| 2011-12-06 | $47.77 | $109.45 | 2,678,222 | — | — |
| 2011-12-05 | $47.83 | $109.59 | 2,208,885 | — | — |
| 2011-12-02 | $47.31 | $108.38 | 1,641,002 | — | — |
| 2011-12-01 | $47.80 | $109.51 | 1,340,617 | — | — |
| 2011-11-30 | $48.29 | $110.63 | 1,881,518 | — | — |
| 2011-11-29 | $45.73 | $104.76 | 1,796,637 | — | — |
| 2011-11-28 | $45.33 | $103.85 | 2,356,414 | — | — |
| 2011-11-25 | $42.69 | $97.81 | 700,590 | — | — |
| 2011-11-23 | $43.17 | $98.90 | 2,284,850 | — | — |
| 2011-11-22 | $44.07 | $100.96 | 1,467,418 | — | — |
| 2011-11-21 | $44.97 | $103.02 | 1,315,488 | — | — |
| 2011-11-18 | $45.43 | $104.09 | 1,873,760 | — | — |
| 2011-11-17 | $45.32 | $103.83 | 1,719,398 | — | — |
| 2011-11-16 | $47.24 | $108.22 | 1,574,417 | — | — |
| 2011-11-15 | $48.00 | $109.96 | 1,820,029 | — | — |
| 2011-11-14 | $47.77 | $109.45 | 1,339,574 | — | — |
| 2011-11-11 | $48.01 | $110.00 | 1,736,768 | — | — |
| 2011-11-10 | $47.06 | $107.81 | 3,997,069 | — | — |
| 2011-11-09 | $46.04 | $105.47 | 2,320,400 | — | — |
| 2011-11-08 | $48.17 | $110.36 | 2,879,714 | — | — |
| 2011-11-07 | $47.57 | $108.45 | 3,450,724 | — | — |
| 2011-11-04 | $47.83 | $109.04 | 3,460,799 | — | — |
| 2011-11-03 | $49.59 | $113.05 | 5,705,350 | — | — |
| 2011-11-02 | $48.04 | $109.51 | 1,527,055 | — | — |
| 2011-11-01 | $46.75 | $106.58 | 2,805,718 | — | — |
| 2011-10-31 | $47.82 | $109.00 | 2,532,893 | — | — |
| 2011-10-28 | $50.14 | $114.29 | 2,552,232 | — | — |
| 2011-10-27 | $50.66 | $115.50 | 1,952,272 | — | — |
| 2011-10-26 | $48.47 | $110.50 | 1,487,335 | — | — |
| 2011-10-25 | $47.05 | $107.25 | 1,850,252 | — | — |
| 2011-10-24 | $48.19 | $109.85 | 1,760,276 | — | — |
| 2011-10-21 | $47.73 | $108.80 | 2,323,180 | — | — |
| 2011-10-20 | $46.37 | $105.71 | 2,170,324 | — | — |
| 2011-10-19 | $45.74 | $104.27 | 1,732,136 | — | — |
| 2011-10-18 | $45.78 | $104.35 | 1,800,227 | — | — |
| 2011-10-17 | $44.52 | $101.48 | 2,050,239 | — | — |
| 2011-10-14 | $45.35 | $103.37 | 2,136,047 | — | — |
| 2011-10-13 | $43.20 | $98.47 | 1,956,209 | — | — |
| 2011-10-12 | $43.88 | $100.02 | 1,695,544 | — | — |
| 2011-10-11 | $43.39 | $98.90 | 2,148,437 | — | — |
| 2011-10-10 | $43.13 | $98.31 | 2,276,165 | — | — |
| 2011-10-07 | $40.71 | $92.80 | 2,801,086 | — | — |
| 2011-10-06 | $41.87 | $95.46 | 2,425,199 | — | — |
| 2011-10-05 | $40.81 | $93.03 | 3,545,796 | — | — |
| 2011-10-04 | $38.71 | $88.25 | 4,400,400 | — | — |
| 2011-10-03 | $36.36 | $82.88 | 3,146,865 | — | — |
| 2011-09-30 | $38.13 | $86.93 | 2,330,012 | — | — |
| 2011-09-29 | $39.12 | $89.18 | 2,721,416 | — | — |
| 2011-09-28 | $38.64 | $88.07 | 2,720,953 | — | — |
| 2011-09-27 | $40.15 | $91.52 | 2,418,367 | — | — |
| 2011-09-26 | $39.97 | $91.12 | 3,116,641 | — | — |
| 2011-09-23 | $38.74 | $88.31 | 3,504,455 | — | — |
| 2011-09-22 | $38.04 | $86.72 | 4,742,126 | — | — |
| 2011-09-21 | $41.48 | $94.55 | 2,966,564 | — | — |
| 2011-09-20 | $43.82 | $99.89 | 2,271,996 | — | — |
| 2011-09-19 | $43.96 | $100.20 | 2,483,910 | — | — |
| 2011-09-16 | $45.09 | $102.78 | 2,762,525 | — | — |
| 2011-09-15 | $45.16 | $102.94 | 2,808,266 | — | — |
| 2011-09-14 | $44.60 | $101.68 | 2,942,362 | — | — |
| 2011-09-13 | $44.33 | $101.05 | 3,302,963 | — | — |
| 2011-09-12 | $43.11 | $98.27 | 2,363,710 | — | — |
| 2011-09-09 | $43.33 | $98.78 | 3,356,695 | — | — |
| 2011-09-08 | $44.41 | $101.24 | 1,890,782 | — | — |
| 2011-09-07 | $45.45 | $103.61 | 1,770,582 | — | — |
| 2011-09-06 | $43.48 | $99.12 | 2,183,177 | — | — |
| 2011-09-02 | $44.86 | $102.27 | 2,738,902 | — | — |
| 2011-09-01 | $46.23 | $105.40 | 3,094,408 | — | — |
| 2011-08-31 | $46.27 | $105.48 | 4,307,181 | — | — |
| 2011-08-30 | $44.51 | $101.46 | 2,354,793 | — | — |
| 2011-08-29 | $44.51 | $101.46 | 1,941,040 | — | — |
| 2011-08-26 | $42.65 | $97.23 | 1,905,489 | — | — |
| 2011-08-25 | $41.99 | $95.73 | 1,872,254 | — | — |
| 2011-08-24 | $42.74 | $97.42 | 3,139,917 | — | — |
| 2011-08-23 | $43.20 | $98.47 | 2,536,715 | — | — |
| 2011-08-22 | $41.33 | $94.22 | 2,345,761 | — | — |
| 2011-08-19 | $42.05 | $95.85 | 1,792,005 | — | — |
| 2011-08-18 | $42.87 | $97.72 | 2,663,632 | — | — |
| 2011-08-17 | $45.80 | $104.41 | 2,481,826 | — | — |
| 2011-08-16 | $45.31 | $103.29 | 2,470,246 | — | — |
| 2011-08-15 | $46.30 | $105.53 | 2,324,338 | — | — |
| 2011-08-12 | $44.82 | $102.17 | 2,639,893 | — | — |
| 2011-08-11 | $44.27 | $100.93 | 4,128,849 | — | — |
| 2011-08-10 | $42.26 | $95.80 | 4,098,046 | — | — |
| 2011-08-09 | $44.65 | $101.22 | 4,946,976 | — | — |
| 2011-08-08 | $43.59 | $98.81 | 5,218,643 | — | — |
| 2011-08-05 | $47.67 | $108.05 | 4,190,802 | — | — |
| 2011-08-04 | $49.07 | $111.23 | 4,242,680 | — | — |
| 2011-08-03 | $52.17 | $118.25 | 3,562,587 | — | — |
| 2011-08-02 | $53.33 | $120.90 | 3,548,807 | — | — |
| 2011-08-01 | $54.91 | $124.46 | 2,553,274 | — | — |
| 2011-07-29 | $55.46 | $125.71 | 3,587,600 | — | — |
| 2011-07-28 | $55.17 | $125.06 | 6,687,682 | — | — |
| 2011-07-27 | $57.79 | $131.00 | 3,102,050 | — | — |
| 2011-07-26 | $59.21 | $134.21 | 2,145,195 | — | — |
| 2011-07-25 | $60.03 | $136.09 | 2,177,735 | — | — |
| 2011-07-22 | $60.20 | $136.46 | 3,199,786 | — | — |
| 2011-07-21 | $58.89 | $133.48 | 2,237,372 | — | — |
| 2011-07-20 | $59.10 | $133.97 | 4,969,210 | — | — |
| 2011-07-19 | $56.49 | $128.04 | 1,909,310 | — | — |
| 2011-07-18 | $55.54 | $125.91 | 1,632,780 | — | — |
| 2011-07-15 | $56.16 | $127.30 | 2,312,179 | — | — |
| 2011-07-14 | $55.05 | $124.79 | 3,084,217 | — | — |
| 2011-07-13 | $55.37 | $125.52 | 1,355,786 | — | — |
| 2011-07-12 | $55.14 | $124.99 | 1,839,020 | — | — |
| 2011-07-11 | $55.29 | $125.34 | 1,688,017 | — | — |
| 2011-07-08 | $56.61 | $128.31 | 1,879,550 | — | — |
| 2011-07-07 | $56.95 | $129.10 | 1,764,097 | — | — |
| 2011-07-06 | $56.50 | $128.08 | 1,854,769 | — | — |
| 2011-07-05 | $57.56 | $130.47 | 1,775,793 | — | — |
| 2011-07-01 | $57.42 | $130.15 | 1,751,012 | — | — |
| 2011-06-30 | $56.70 | $128.53 | 1,974,506 | — | — |
| 2011-06-29 | $55.78 | $126.44 | 2,578,171 | — | — |
| 2011-06-28 | $54.59 | $123.75 | 2,338,928 | — | — |
| 2011-06-27 | $54.00 | $122.40 | 1,762,939 | — | — |
| 2011-06-24 | $54.24 | $122.95 | 2,514,597 | — | — |
| 2011-06-23 | $54.59 | $123.75 | 2,567,170 | — | — |
| 2011-06-22 | $55.30 | $125.36 | 1,321,741 | — | — |
| 2011-06-21 | $55.55 | $125.93 | 1,587,502 | — | — |
| 2011-06-20 | $54.72 | $124.03 | 1,454,795 | — | — |
| 2011-06-17 | $54.52 | $123.58 | 1,925,754 | — | — |
| 2011-06-16 | $54.50 | $123.54 | 2,783,600 | — | — |
| 2011-06-15 | $54.84 | $124.32 | 2,056,261 | — | — |
| 2011-06-14 | $56.04 | $127.02 | 1,895,067 | — | — |
| 2011-06-13 | $55.22 | $125.18 | 2,076,641 | — | — |
| 2011-06-10 | $56.04 | $127.04 | 1,694,965 | — | — |
| 2011-06-09 | $56.92 | $129.02 | 1,552,183 | — | — |
| 2011-06-08 | $56.08 | $127.12 | 1,795,016 | — | — |
| 2011-06-07 | $56.11 | $127.20 | 1,421,329 | — | — |
| 2011-06-06 | $56.29 | $127.59 | 1,440,089 | — | — |
| 2011-06-03 | $57.72 | $130.84 | 1,363,777 | — | — |
| 2011-06-02 | $57.90 | $131.25 | 1,748,001 | — | — |
| 2011-06-01 | $58.39 | $132.37 | 2,278,365 | — | — |
| 2011-05-31 | $59.49 | $134.85 | 1,531,455 | — | — |
| 2011-05-27 | $59.15 | $134.09 | 1,036,757 | — | — |
| 2011-05-26 | $58.74 | $133.15 | 1,338,764 | — | — |
| 2011-05-25 | $58.89 | $133.48 | 1,658,719 | — | — |
| 2011-05-24 | $58.14 | $131.80 | 1,848,515 | — | — |
| 2011-05-23 | $56.90 | $128.98 | 1,590,050 | — | — |
| 2011-05-20 | $57.75 | $130.92 | 2,533,241 | — | — |
| 2011-05-19 | $58.08 | $131.66 | 1,950,998 | — | — |
| 2011-05-18 | $57.93 | $131.31 | 1,522,075 | — | — |
| 2011-05-17 | $57.07 | $129.37 | 2,392,196 | — | — |
| 2011-05-16 | $56.74 | $128.63 | 2,862,923 | — | — |
| 2011-05-13 | $57.32 | $129.94 | 2,951,742 | — | — |
| 2011-05-12 | $57.54 | $130.43 | 2,634,218 | — | — |
| 2011-05-11 | $58.29 | $132.13 | 3,021,106 | — | — |
| 2011-05-10 | $60.72 | $137.09 | 2,183,872 | — | — |
| 2011-05-09 | $60.96 | $137.64 | 2,419,525 | — | — |
| 2011-05-06 | $59.27 | $133.84 | 3,563,398 | — | — |
| 2011-05-05 | $59.21 | $133.70 | 6,030,980 | — | — |
| 2011-05-04 | $63.25 | $142.81 | 2,663,053 | — | — |
| 2011-05-03 | $64.45 | $145.52 | 2,555,243 | — | — |
| 2011-05-02 | $65.95 | $148.91 | 2,673,475 | — | — |
| 2011-04-29 | $66.91 | $151.07 | 2,390,344 | — | — |
| 2011-04-28 | $66.02 | $149.07 | 1,392,958 | — | — |
| 2011-04-27 | $65.86 | $148.71 | 3,440,765 | — | — |
| 2011-04-26 | $64.55 | $145.75 | 1,505,400 | — | — |
| 2011-04-25 | $64.71 | $146.10 | 1,139,125 | — | — |
| 2011-04-21 | $64.99 | $146.75 | 988,816 | — | — |
| 2011-04-20 | $64.53 | $145.71 | 1,560,637 | — | — |
| 2011-04-19 | $63.44 | $143.24 | 1,334,479 | — | — |
| 2011-04-18 | $62.85 | $141.91 | 1,923,785 | — | — |
| 2011-04-15 | $64.21 | $144.97 | 2,119,140 | — | — |
| 2011-04-14 | $63.62 | $143.65 | 1,734,916 | — | — |
| 2011-04-13 | $63.39 | $143.12 | 1,512,464 | — | — |
| 2011-04-12 | $63.09 | $142.46 | 2,567,286 | — | — |
| 2011-04-11 | $64.85 | $146.43 | 1,840,294 | — | — |
| 2011-04-08 | $66.49 | $150.14 | 2,572,729 | — | — |
| 2011-04-07 | $64.83 | $146.38 | 2,064,946 | — | — |
| 2011-04-06 | $65.16 | $147.14 | 3,064,994 | — | — |
| 2011-04-05 | $64.80 | $146.32 | 2,440,485 | — | — |
| 2011-04-04 | $63.32 | $142.98 | 988,469 | — | — |
| 2011-04-01 | $63.67 | $143.76 | 1,518,601 | — | — |
| 2011-03-31 | $63.40 | $143.16 | 1,483,745 | — | — |
| 2011-03-30 | $63.16 | $142.61 | 1,474,366 | — | — |
| 2011-03-29 | $62.55 | $141.23 | 1,149,662 | — | — |
| 2011-03-28 | $62.06 | $140.14 | 1,097,552 | — | — |
| 2011-03-25 | $62.65 | $141.46 | 1,966,400 | — | — |
| 2011-03-24 | $61.42 | $138.67 | 789,293 | — | — |
| 2011-03-23 | $61.24 | $138.28 | 1,377,094 | — | — |
| 2011-03-22 | $61.46 | $138.77 | 1,717,893 | — | — |
| 2011-03-21 | $61.53 | $138.93 | 1,821,997 | — | — |
| 2011-03-18 | $60.11 | $135.73 | 2,499,196 | — | — |
| 2011-03-17 | $60.76 | $137.19 | 1,851,179 | — | — |
| 2011-03-16 | $59.14 | $133.53 | 2,013,183 | — | — |
| 2011-03-15 | $59.91 | $135.26 | 1,705,966 | — | — |
| 2011-03-14 | $60.57 | $136.76 | 2,168,123 | — | — |
| 2011-03-11 | $60.09 | $135.67 | 2,142,416 | — | — |
| 2011-03-10 | $59.29 | $133.88 | 2,659,694 | — | — |
| 2011-03-09 | $61.42 | $138.67 | 1,593,871 | — | — |
| 2011-03-08 | $62.04 | $140.08 | 1,992,339 | — | — |
| 2011-03-07 | $63.42 | $143.20 | 1,680,258 | — | — |
| 2011-03-04 | $63.82 | $144.09 | 1,703,418 | — | — |
| 2011-03-03 | $64.32 | $145.22 | 2,351,898 | — | — |
| 2011-03-02 | $63.35 | $143.04 | 2,207,032 | — | — |
| 2011-03-01 | $62.91 | $142.05 | 1,852,684 | — | — |
| 2011-02-28 | $63.50 | $143.37 | 2,201,590 | — | — |
| 2011-02-25 | $63.45 | $143.26 | 1,471,123 | — | — |
| 2011-02-24 | $62.93 | $142.09 | 2,283,229 | — | — |
| 2011-02-23 | $63.94 | $144.37 | 3,293,468 | — | — |
| 2011-02-22 | $63.66 | $143.74 | 3,350,557 | — | — |
| 2011-02-18 | $63.80 | $144.05 | 3,012,884 | — | — |
| 2011-02-17 | $62.75 | $141.70 | 2,860,955 | — | — |
| 2011-02-16 | $62.25 | $140.55 | 2,555,474 | — | — |
| 2011-02-15 | $60.86 | $137.43 | 2,906,696 | — | — |
| 2011-02-14 | $61.23 | $138.26 | 2,335,570 | — | — |
| 2011-02-11 | $59.56 | $134.48 | 1,977,517 | — | — |
| 2011-02-10 | $60.22 | $135.43 | 2,738,207 | — | — |
| 2011-02-09 | $58.78 | $132.20 | 2,109,181 | — | — |
| 2011-02-08 | $59.30 | $133.37 | 2,291,335 | — | — |
| 2011-02-07 | $58.38 | $131.29 | 1,798,258 | — | — |
| 2011-02-04 | $58.20 | $130.90 | 2,313,221 | — | — |
| 2011-02-03 | $58.71 | $132.05 | 1,911,047 | — | — |
| 2011-02-02 | $57.98 | $130.40 | 2,278,712 | — | — |
| 2011-02-01 | $59.04 | $132.79 | 3,035,813 | — | — |
| 2011-01-31 | $57.25 | $128.77 | 4,447,762 | — | — |
| 2011-01-28 | $57.11 | $128.43 | 5,189,230 | — | — |
| 2011-01-27 | $56.77 | $127.68 | 12,421,866 | — | — |
| 2011-01-26 | $63.24 | $142.22 | 2,260,416 | — | — |
| 2011-01-25 | $61.35 | $137.97 | 3,426,522 | — | — |
| 2011-01-24 | $62.25 | $139.99 | 1,687,669 | — | — |
| 2011-01-21 | $62.45 | $140.46 | 1,956,441 | — | — |
| 2011-01-20 | $62.39 | $140.32 | 2,016,541 | — | — |
| 2011-01-19 | $63.09 | $141.89 | 2,834,552 | — | — |
| 2011-01-18 | $64.17 | $144.32 | 2,195,105 | — | — |
| 2011-01-14 | $64.03 | $144.01 | 1,672,384 | — | — |
| 2011-01-13 | $63.30 | $142.36 | 2,510,544 | — | — |
| 2011-01-12 | $64.35 | $144.73 | 1,549,057 | — | — |
| 2011-01-11 | $64.19 | $144.36 | 1,957,946 | — | — |
| 2011-01-10 | $62.96 | $141.60 | 2,698,487 | — | — |
| 2011-01-07 | $61.36 | $137.99 | 5,661,462 | — | — |
| 2011-01-06 | $63.93 | $143.78 | 1,327,415 | — | — |
| 2011-01-05 | $65.10 | $146.42 | 1,806,827 | — | — |
| 2011-01-04 | $64.70 | $145.51 | 2,222,434 | — | — |
| 2011-01-03 | $65.73 | $147.82 | 1,861,601 | — | — |