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 | $60.01 | $77.55 | 3,315,600 | — | — |
| 2011-12-29 | $60.36 | $78.00 | 5,366,000 | — | — |
| 2011-12-28 | $59.42 | $76.79 | 5,789,000 | — | — |
| 2011-12-27 | $61.37 | $79.31 | 1,999,500 | — | — |
| 2011-12-23 | $61.88 | $79.96 | 2,985,200 | — | — |
| 2011-12-22 | $61.01 | $78.84 | 6,230,600 | — | — |
| 2011-12-21 | $62.88 | $81.26 | 4,734,600 | — | — |
| 2011-12-20 | $62.61 | $80.91 | 5,239,700 | — | — |
| 2011-12-19 | $61.05 | $78.89 | 6,390,000 | — | — |
| 2011-12-16 | $62.18 | $80.35 | 8,353,800 | — | — |
| 2011-12-15 | $61.76 | $79.81 | 6,743,200 | — | — |
| 2011-12-14 | $61.62 | $79.63 | 9,997,200 | — | — |
| 2011-12-13 | $63.15 | $81.61 | 6,313,800 | — | — |
| 2011-12-12 | $65.27 | $84.35 | 6,738,000 | — | — |
| 2011-12-09 | $66.94 | $86.50 | 3,682,200 | — | — |
| 2011-12-08 | $66.06 | $85.37 | 5,731,000 | — | — |
| 2011-12-07 | $67.71 | $87.50 | 4,873,200 | — | — |
| 2011-12-06 | $67.15 | $86.77 | 6,040,200 | — | — |
| 2011-12-05 | $66.34 | $85.28 | 6,388,400 | — | — |
| 2011-12-02 | $67.03 | $86.16 | 5,812,700 | — | — |
| 2011-12-01 | $68.81 | $88.45 | 5,524,700 | — | — |
| 2011-11-30 | $68.88 | $88.54 | 7,430,200 | — | — |
| 2011-11-29 | $65.29 | $83.93 | 4,483,400 | — | — |
| 2011-11-28 | $65.24 | $83.86 | 4,604,900 | — | — |
| 2011-11-25 | $63.77 | $81.97 | 2,484,700 | — | — |
| 2011-11-23 | $64.21 | $82.54 | 3,986,900 | — | — |
| 2011-11-22 | $65.79 | $84.57 | 4,695,900 | — | — |
| 2011-11-21 | $65.29 | $83.93 | 5,980,800 | — | — |
| 2011-11-18 | $65.46 | $84.14 | 3,974,700 | — | — |
| 2011-11-17 | $66.24 | $85.15 | 5,742,500 | — | — |
| 2011-11-16 | $67.99 | $87.40 | 4,592,200 | — | — |
| 2011-11-15 | $69.64 | $89.52 | 3,366,600 | — | — |
| 2011-11-14 | $69.48 | $89.31 | 3,419,700 | — | — |
| 2011-11-11 | $70.49 | $90.61 | 4,320,600 | — | — |
| 2011-11-10 | $68.83 | $88.48 | 5,117,300 | — | — |
| 2011-11-09 | $69.28 | $89.05 | 8,700,800 | — | — |
| 2011-11-08 | $71.61 | $92.05 | 7,450,300 | — | — |
| 2011-11-07 | $72.13 | $92.72 | 9,089,500 | — | — |
| 2011-11-04 | $69.38 | $89.18 | 5,985,700 | — | — |
| 2011-11-03 | $69.33 | $89.12 | 11,412,500 | — | — |
| 2011-11-02 | $66.62 | $85.64 | 8,788,000 | — | — |
| 2011-11-01 | $65.63 | $84.36 | 8,750,400 | — | — |
| 2011-10-31 | $66.83 | $85.91 | 8,035,700 | — | — |
| 2011-10-28 | $68.49 | $88.04 | 9,500,300 | — | — |
| 2011-10-27 | $66.06 | $84.92 | 8,629,600 | — | — |
| 2011-10-26 | $65.79 | $84.57 | 8,982,500 | — | — |
| 2011-10-25 | $64.84 | $83.35 | 8,665,200 | — | — |
| 2011-10-24 | $63.82 | $82.04 | 5,471,600 | — | — |
| 2011-10-21 | $62.63 | $80.51 | 6,308,300 | — | — |
| 2011-10-20 | $61.64 | $79.23 | 7,924,900 | — | — |
| 2011-10-19 | $62.32 | $80.11 | 7,377,300 | — | — |
| 2011-10-18 | $65.50 | $84.20 | 7,289,000 | — | — |
| 2011-10-17 | $66.20 | $85.10 | 5,442,300 | — | — |
| 2011-10-14 | $66.86 | $85.94 | 6,443,000 | — | — |
| 2011-10-13 | $63.75 | $81.95 | 4,834,400 | — | — |
| 2011-10-12 | $64.07 | $82.36 | 5,503,400 | — | — |
| 2011-10-11 | $64.44 | $82.83 | 4,109,800 | — | — |
| 2011-10-10 | $65.27 | $83.90 | 3,755,100 | — | — |
| 2011-10-07 | $63.09 | $81.10 | 4,935,000 | — | — |
| 2011-10-06 | $64.06 | $82.34 | 5,780,600 | — | — |
| 2011-10-05 | $63.01 | $81.00 | 7,450,700 | — | — |
| 2011-10-04 | $61.28 | $78.77 | 10,505,700 | — | — |
| 2011-10-03 | $63.27 | $81.33 | 7,313,700 | — | — |
| 2011-09-30 | $62.95 | $80.92 | 8,535,500 | — | — |
| 2011-09-29 | $62.52 | $80.37 | 5,997,000 | — | — |
| 2011-09-28 | $61.53 | $79.09 | 6,453,100 | — | — |
| 2011-09-27 | $63.45 | $81.56 | 8,549,600 | — | — |
| 2011-09-26 | $64.39 | $82.77 | 7,917,800 | — | — |
| 2011-09-23 | $62.86 | $80.80 | 11,923,700 | — | — |
| 2011-09-22 | $65.24 | $83.86 | 10,166,300 | — | — |
| 2011-09-21 | $67.68 | $87.00 | 8,669,300 | — | — |
| 2011-09-20 | $69.90 | $89.85 | 15,162,700 | — | — |
| 2011-09-19 | $66.27 | $85.19 | 7,749,200 | — | — |
| 2011-09-16 | $65.72 | $84.48 | 7,531,500 | — | — |
| 2011-09-15 | $64.29 | $82.64 | 6,348,800 | — | — |
| 2011-09-14 | $64.17 | $82.49 | 7,624,500 | — | — |
| 2011-09-13 | $64.27 | $82.61 | 8,357,100 | — | — |
| 2011-09-12 | $64.07 | $82.36 | 8,063,100 | — | — |
| 2011-09-09 | $65.26 | $83.89 | 8,227,300 | — | — |
| 2011-09-08 | $65.66 | $84.40 | 9,297,800 | — | — |
| 2011-09-07 | $63.81 | $82.02 | 10,033,300 | — | — |
| 2011-09-06 | $64.51 | $82.92 | 10,378,400 | — | — |
| 2011-09-02 | $64.47 | $82.49 | 10,163,500 | — | — |
| 2011-09-01 | $62.47 | $79.93 | 6,029,700 | — | — |
| 2011-08-31 | $62.62 | $80.12 | 9,886,600 | — | — |
| 2011-08-30 | $63.13 | $80.77 | 7,469,000 | — | — |
| 2011-08-29 | $62.15 | $79.52 | 4,952,200 | — | — |
| 2011-08-26 | $62.17 | $79.54 | 5,934,600 | — | — |
| 2011-08-25 | $60.83 | $77.83 | 7,779,000 | — | — |
| 2011-08-24 | $60.26 | $77.10 | 11,700,700 | — | — |
| 2011-08-23 | $61.25 | $78.37 | 10,680,400 | — | — |
| 2011-08-22 | $62.86 | $80.43 | 10,455,300 | — | — |
| 2011-08-19 | $60.08 | $76.87 | 9,001,600 | — | — |
| 2011-08-18 | $58.42 | $74.75 | 8,280,400 | — | — |
| 2011-08-17 | $59.06 | $75.56 | 4,389,500 | — | — |
| 2011-08-16 | $58.72 | $75.13 | 6,993,100 | — | — |
| 2011-08-15 | $59.02 | $75.51 | 7,209,300 | — | — |
| 2011-08-12 | $57.44 | $73.49 | 8,706,000 | — | — |
| 2011-08-11 | $58.30 | $74.59 | 12,421,800 | — | — |
| 2011-08-10 | $55.81 | $71.41 | 15,745,400 | — | — |
| 2011-08-09 | $55.40 | $70.88 | 15,342,700 | — | — |
| 2011-08-08 | $54.13 | $69.26 | 16,853,200 | — | — |
| 2011-08-05 | $54.41 | $69.61 | 12,902,000 | — | — |
| 2011-08-04 | $54.44 | $69.65 | 13,339,800 | — | — |
| 2011-08-03 | $57.12 | $73.08 | 9,131,600 | — | — |
| 2011-08-02 | $56.13 | $71.82 | 7,399,300 | — | — |
| 2011-08-01 | $55.33 | $70.79 | 6,529,400 | — | — |
| 2011-07-29 | $55.61 | $71.15 | 10,222,000 | — | — |
| 2011-07-28 | $57.73 | $73.86 | 6,053,900 | — | — |
| 2011-07-27 | $57.32 | $73.34 | 7,817,900 | — | — |
| 2011-07-26 | $58.38 | $74.69 | 4,511,100 | — | — |
| 2011-07-25 | $58.41 | $74.73 | 5,580,100 | — | — |
| 2011-07-22 | $58.66 | $75.05 | 4,155,200 | — | — |
| 2011-07-21 | $58.51 | $74.86 | 5,244,000 | — | — |
| 2011-07-20 | $58.02 | $74.23 | 4,749,300 | — | — |
| 2011-07-19 | $57.75 | $73.89 | 5,554,900 | — | — |
| 2011-07-18 | $58.09 | $74.32 | 7,503,900 | — | — |
| 2011-07-15 | $57.38 | $73.41 | 5,183,300 | — | — |
| 2011-07-14 | $56.75 | $72.61 | 5,473,700 | — | — |
| 2011-07-13 | $56.77 | $72.63 | 8,484,600 | — | — |
| 2011-07-12 | $55.32 | $70.78 | 7,191,300 | — | — |
| 2011-07-11 | $54.25 | $69.41 | 4,344,800 | — | — |
| 2011-07-08 | $54.76 | $70.06 | 4,143,600 | — | — |
| 2011-07-07 | $54.97 | $70.33 | 6,651,600 | — | — |
| 2011-07-06 | $54.55 | $69.79 | 6,132,800 | — | — |
| 2011-07-05 | $54.37 | $69.56 | 5,187,000 | — | — |
| 2011-07-01 | $53.74 | $68.76 | 4,597,400 | — | — |
| 2011-06-30 | $53.97 | $69.05 | 4,097,800 | — | — |
| 2011-06-29 | $53.52 | $68.48 | 6,258,900 | — | — |
| 2011-06-28 | $52.76 | $67.50 | 4,177,600 | — | — |
| 2011-06-27 | $52.32 | $66.94 | 3,888,300 | — | — |
| 2011-06-24 | $52.27 | $66.88 | 8,958,000 | — | — |
| 2011-06-23 | $53.98 | $69.06 | 5,654,800 | — | — |
| 2011-06-22 | $54.09 | $69.21 | 7,211,700 | — | — |
| 2011-06-21 | $53.30 | $68.19 | 5,319,500 | — | — |
| 2011-06-20 | $51.82 | $66.30 | 4,053,400 | — | — |
| 2011-06-17 | $51.59 | $66.01 | 7,434,200 | — | — |
| 2011-06-16 | $51.69 | $66.13 | 6,325,400 | — | — |
| 2011-06-15 | $52.31 | $66.93 | 7,162,600 | — | — |
| 2011-06-14 | $52.31 | $66.93 | 5,547,000 | — | — |
| 2011-06-13 | $51.90 | $66.15 | 4,455,900 | — | — |
| 2011-06-10 | $52.10 | $66.40 | 5,474,000 | — | — |
| 2011-06-09 | $52.92 | $67.45 | 4,888,400 | — | — |
| 2011-06-08 | $52.34 | $66.71 | 6,779,100 | — | — |
| 2011-06-07 | $52.94 | $67.47 | 6,178,400 | — | — |
| 2011-06-06 | $53.44 | $68.11 | 10,883,500 | — | — |
| 2011-06-03 | $54.75 | $69.78 | 5,436,500 | — | — |
| 2011-06-02 | $55.14 | $70.28 | 5,844,400 | — | — |
| 2011-06-01 | $55.67 | $70.95 | 7,174,400 | — | — |
| 2011-05-31 | $56.57 | $72.10 | 7,166,400 | — | — |
| 2011-05-27 | $56.39 | $71.87 | 4,288,500 | — | — |
| 2011-05-26 | $55.83 | $71.16 | 4,294,600 | — | — |
| 2011-05-25 | $55.61 | $70.88 | 5,317,300 | — | — |
| 2011-05-24 | $55.21 | $70.37 | 5,827,800 | — | — |
| 2011-05-23 | $54.27 | $69.17 | 6,862,800 | — | — |
| 2011-05-20 | $54.08 | $68.93 | 5,753,800 | — | — |
| 2011-05-19 | $54.06 | $68.90 | 3,447,400 | — | — |
| 2011-05-18 | $53.80 | $68.57 | 4,312,900 | — | — |
| 2011-05-17 | $53.53 | $68.23 | 5,563,900 | — | — |
| 2011-05-16 | $52.94 | $67.47 | 7,110,800 | — | — |
| 2011-05-13 | $52.78 | $67.27 | 5,802,200 | — | — |
| 2011-05-12 | $53.26 | $67.88 | 6,349,700 | — | — |
| 2011-05-11 | $53.41 | $68.07 | 6,848,800 | — | — |
| 2011-05-10 | $54.65 | $69.65 | 4,114,400 | — | — |
| 2011-05-09 | $54.68 | $69.69 | 4,755,700 | — | — |
| 2011-05-06 | $53.72 | $68.47 | 8,570,700 | — | — |
| 2011-05-05 | $54.69 | $69.70 | 8,628,900 | — | — |
| 2011-05-04 | $56.43 | $71.92 | 7,915,000 | — | — |
| 2011-05-03 | $56.22 | $71.65 | 8,232,900 | — | — |
| 2011-05-02 | $57.57 | $73.37 | 7,426,300 | — | — |
| 2011-04-29 | $58.61 | $74.70 | 9,238,800 | — | — |
| 2011-04-28 | $58.79 | $74.93 | 5,829,000 | — | — |
| 2011-04-27 | $58.95 | $75.13 | 6,611,700 | — | — |
| 2011-04-26 | $57.85 | $73.73 | 5,700,000 | — | — |
| 2011-04-25 | $57.79 | $73.65 | 5,008,300 | — | — |
| 2011-04-21 | $59.23 | $75.49 | 6,264,500 | — | — |
| 2011-04-20 | $58.85 | $75.01 | 7,333,900 | — | — |
| 2011-04-19 | $58.63 | $74.73 | 6,914,200 | — | — |
| 2011-04-18 | $57.87 | $73.76 | 7,819,200 | — | — |
| 2011-04-15 | $57.75 | $73.60 | 7,179,400 | — | — |
| 2011-04-14 | $57.53 | $73.32 | 6,912,000 | — | — |
| 2011-04-13 | $56.32 | $71.78 | 5,913,500 | — | — |
| 2011-04-12 | $57.24 | $72.95 | 6,910,700 | — | — |
| 2011-04-11 | $56.95 | $72.58 | 7,780,400 | — | — |
| 2011-04-08 | $57.99 | $73.91 | 8,050,300 | — | — |
| 2011-04-07 | $58.29 | $74.29 | 13,159,200 | — | — |
| 2011-04-06 | $56.45 | $71.95 | 8,357,500 | — | — |
| 2011-04-05 | $56.98 | $72.62 | 10,468,300 | — | — |
| 2011-04-04 | $54.59 | $69.58 | 5,396,400 | — | — |
| 2011-04-01 | $54.37 | $69.30 | 5,227,700 | — | — |
| 2011-03-31 | $54.58 | $69.56 | 5,300,900 | — | — |
| 2011-03-30 | $54.12 | $68.98 | 5,848,600 | — | — |
| 2011-03-29 | $53.49 | $68.17 | 7,712,500 | — | — |
| 2011-03-28 | $53.27 | $67.89 | 5,254,700 | — | — |
| 2011-03-25 | $53.96 | $68.77 | 6,121,300 | — | — |
| 2011-03-24 | $54.52 | $69.49 | 9,189,200 | — | — |
| 2011-03-23 | $54.83 | $69.88 | 9,614,900 | — | — |
| 2011-03-22 | $53.17 | $67.77 | 9,104,900 | — | — |
| 2011-03-21 | $51.70 | $65.89 | 6,883,100 | — | — |
| 2011-03-18 | $50.89 | $64.86 | 9,396,400 | — | — |
| 2011-03-17 | $50.82 | $64.77 | 7,010,300 | — | — |
| 2011-03-16 | $50.39 | $64.22 | 10,137,400 | — | — |
| 2011-03-15 | $52.10 | $66.40 | 8,898,800 | — | — |
| 2011-03-14 | $52.33 | $66.70 | 5,916,200 | — | — |
| 2011-03-11 | $52.12 | $66.43 | 6,282,200 | — | — |
| 2011-03-10 | $51.49 | $65.43 | 8,470,200 | — | — |
| 2011-03-09 | $52.58 | $66.82 | 10,258,300 | — | — |
| 2011-03-08 | $53.00 | $67.35 | 10,470,400 | — | — |
| 2011-03-07 | $53.68 | $68.22 | 7,476,900 | — | — |
| 2011-03-04 | $54.27 | $68.97 | 8,284,000 | — | — |
| 2011-03-03 | $53.60 | $68.12 | 13,254,600 | — | — |
| 2011-03-02 | $54.73 | $69.55 | 9,317,100 | — | — |
| 2011-03-01 | $56.09 | $71.28 | 8,567,300 | — | — |
| 2011-02-28 | $55.27 | $70.24 | 6,338,800 | — | — |
| 2011-02-25 | $54.46 | $69.21 | 9,803,600 | — | — |
| 2011-02-24 | $54.76 | $69.59 | 19,107,400 | — | — |
| 2011-02-23 | $59.11 | $75.12 | 8,096,500 | — | — |
| 2011-02-22 | $58.16 | $73.91 | 6,974,500 | — | — |
| 2011-02-18 | $58.50 | $74.34 | 7,723,400 | — | — |
| 2011-02-17 | $58.96 | $74.93 | 4,240,600 | — | — |
| 2011-02-16 | $57.97 | $73.67 | 4,575,500 | — | — |
| 2011-02-15 | $58.04 | $73.76 | 4,948,100 | — | — |
| 2011-02-14 | $57.19 | $72.68 | 3,797,000 | — | — |
| 2011-02-11 | $56.88 | $72.28 | 4,953,300 | — | — |
| 2011-02-10 | $56.98 | $72.41 | 6,036,400 | — | — |
| 2011-02-09 | $57.88 | $73.55 | 5,448,000 | — | — |
| 2011-02-08 | $58.27 | $74.05 | 5,796,100 | — | — |
| 2011-02-07 | $57.15 | $72.63 | 4,310,400 | — | — |
| 2011-02-04 | $56.97 | $72.40 | 7,498,500 | — | — |
| 2011-02-03 | $57.33 | $72.86 | 8,866,000 | — | — |
| 2011-02-02 | $55.65 | $70.72 | 5,066,100 | — | — |
| 2011-02-01 | $56.51 | $71.81 | 6,310,600 | — | — |
| 2011-01-31 | $55.07 | $69.98 | 8,082,800 | — | — |
| 2011-01-28 | $55.00 | $69.89 | 10,467,600 | — | — |
| 2011-01-27 | $55.37 | $70.36 | 8,245,400 | — | — |
| 2011-01-26 | $57.05 | $72.50 | 9,059,300 | — | — |
| 2011-01-25 | $55.88 | $71.01 | 8,547,800 | — | — |
| 2011-01-24 | $55.17 | $70.11 | 6,873,000 | — | — |
| 2011-01-21 | $55.84 | $70.96 | 8,440,700 | — | — |
| 2011-01-20 | $55.71 | $70.80 | 10,674,200 | — | — |
| 2011-01-19 | $55.46 | $70.48 | 8,052,200 | — | — |
| 2011-01-18 | $56.56 | $71.88 | 7,646,500 | — | — |
| 2011-01-14 | $55.72 | $70.81 | 10,879,000 | — | — |
| 2011-01-13 | $56.81 | $72.19 | 6,962,300 | — | — |
| 2011-01-12 | $57.79 | $73.44 | 9,290,500 | — | — |
| 2011-01-11 | $58.21 | $73.97 | 5,643,300 | — | — |
| 2011-01-10 | $57.75 | $73.39 | 6,700,200 | — | — |
| 2011-01-07 | $56.89 | $72.30 | 9,066,900 | — | — |
| 2011-01-06 | $56.94 | $72.36 | 12,005,600 | — | — |
| 2011-01-05 | $58.16 | $73.91 | 8,811,900 | — | — |
| 2011-01-04 | $59.08 | $75.08 | 11,589,600 | — | — |
| 2011-01-03 | $61.09 | $77.63 | 6,080,400 | — | — |