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
- 1995-11-21 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 | $36.27 | $36.27 | 1,925,500 | — | — |
| 2011-12-29 | $36.31 | $36.31 | 2,357,800 | — | — |
| 2011-12-28 | $35.94 | $35.94 | 2,426,700 | — | — |
| 2011-12-27 | $36.35 | $36.35 | 2,361,900 | — | — |
| 2011-12-23 | $36.51 | $36.51 | 2,596,000 | — | — |
| 2011-12-22 | $36.08 | $36.08 | 4,357,000 | — | — |
| 2011-12-21 | $35.22 | $35.22 | 8,500,100 | — | — |
| 2011-12-20 | $36.13 | $36.13 | 6,149,500 | — | — |
| 2011-12-19 | $35.16 | $35.16 | 4,332,000 | — | — |
| 2011-12-16 | $35.71 | $35.71 | 7,565,000 | — | — |
| 2011-12-15 | $36.28 | $36.28 | 5,903,400 | — | — |
| 2011-12-14 | $37.13 | $37.13 | 4,839,800 | — | — |
| 2011-12-13 | $37.92 | $37.92 | 8,506,000 | — | — |
| 2011-12-12 | $37.13 | $37.13 | 5,813,600 | — | — |
| 2011-12-09 | $38.01 | $38.01 | 4,187,500 | — | — |
| 2011-12-08 | $37.10 | $37.10 | 4,633,400 | — | — |
| 2011-12-07 | $37.72 | $37.72 | 4,860,900 | — | — |
| 2011-12-06 | $37.28 | $37.28 | 4,090,800 | — | — |
| 2011-12-05 | $37.54 | $37.54 | 5,564,900 | — | — |
| 2011-12-02 | $36.54 | $36.54 | 5,382,700 | — | — |
| 2011-12-01 | $36.92 | $36.92 | 6,121,900 | — | — |
| 2011-11-30 | $36.83 | $36.83 | 6,860,100 | — | — |
| 2011-11-29 | $35.63 | $35.63 | 5,593,600 | — | — |
| 2011-11-28 | $35.72 | $35.72 | 5,944,400 | — | — |
| 2011-11-25 | $34.25 | $34.25 | 3,036,200 | — | — |
| 2011-11-23 | $34.66 | $34.66 | 8,676,400 | — | — |
| 2011-11-22 | $35.19 | $35.19 | 13,137,100 | — | — |
| 2011-11-21 | $34.84 | $34.84 | 11,049,400 | — | — |
| 2011-11-18 | $34.74 | $34.74 | 9,489,500 | — | — |
| 2011-11-17 | $35.73 | $35.73 | 31,708,400 | — | — |
| 2011-11-16 | $40.74 | $40.74 | 11,912,800 | — | — |
| 2011-11-15 | $41.90 | $41.90 | 7,620,700 | — | — |
| 2011-11-14 | $42.29 | $42.29 | 7,174,100 | — | — |
| 2011-11-11 | $42.17 | $42.17 | 5,288,400 | — | — |
| 2011-11-10 | $41.89 | $41.89 | 7,543,100 | — | — |
| 2011-11-09 | $42.03 | $42.03 | 7,141,500 | — | — |
| 2011-11-08 | $43.94 | $43.94 | 9,820,600 | — | — |
| 2011-11-07 | $42.84 | $42.84 | 7,261,000 | — | — |
| 2011-11-04 | $42.63 | $42.63 | 6,952,000 | — | — |
| 2011-11-03 | $41.96 | $41.96 | 6,675,700 | — | — |
| 2011-11-02 | $40.25 | $40.25 | 5,262,900 | — | — |
| 2011-11-01 | $39.74 | $39.74 | 9,536,200 | — | — |
| 2011-10-31 | $40.96 | $40.96 | 6,735,700 | — | — |
| 2011-10-28 | $41.59 | $41.59 | 6,026,400 | — | — |
| 2011-10-27 | $41.71 | $41.71 | 11,875,500 | — | — |
| 2011-10-26 | $38.58 | $38.58 | 8,227,200 | — | — |
| 2011-10-25 | $38.17 | $38.17 | 4,620,000 | — | — |
| 2011-10-24 | $39.13 | $39.13 | 6,624,100 | — | — |
| 2011-10-21 | $38.10 | $38.10 | 6,094,300 | — | — |
| 2011-10-20 | $37.72 | $37.72 | 7,796,000 | — | — |
| 2011-10-19 | $38.51 | $38.51 | 6,797,100 | — | — |
| 2011-10-18 | $39.45 | $39.45 | 8,317,800 | — | — |
| 2011-10-17 | $38.05 | $38.05 | 7,779,600 | — | — |
| 2011-10-14 | $39.23 | $39.23 | 4,636,600 | — | — |
| 2011-10-13 | $38.65 | $38.65 | 5,395,400 | — | — |
| 2011-10-12 | $38.89 | $38.89 | 6,489,400 | — | — |
| 2011-10-11 | $38.65 | $38.65 | 4,421,300 | — | — |
| 2011-10-10 | $38.31 | $38.31 | 3,607,300 | — | — |
| 2011-10-07 | $37.29 | $37.29 | 6,062,500 | — | — |
| 2011-10-06 | $37.34 | $37.34 | 6,753,400 | — | — |
| 2011-10-05 | $36.23 | $36.23 | 8,387,500 | — | — |
| 2011-10-04 | $34.83 | $34.83 | 7,182,500 | — | — |
| 2011-10-03 | $33.64 | $33.64 | 8,837,100 | — | — |
| 2011-09-30 | $33.93 | $33.93 | 7,541,100 | — | — |
| 2011-09-29 | $34.97 | $34.97 | 6,901,900 | — | — |
| 2011-09-28 | $34.96 | $34.96 | 6,489,400 | — | — |
| 2011-09-27 | $36.04 | $36.04 | 5,029,600 | — | — |
| 2011-09-26 | $35.81 | $35.81 | 5,403,600 | — | — |
| 2011-09-23 | $35.12 | $35.12 | 5,905,800 | — | — |
| 2011-09-22 | $35.04 | $35.04 | 10,980,500 | — | — |
| 2011-09-21 | $35.89 | $35.89 | 11,598,500 | — | — |
| 2011-09-20 | $35.26 | $35.26 | 9,941,700 | — | — |
| 2011-09-19 | $36.35 | $36.35 | 8,759,000 | — | — |
| 2011-09-16 | $37.79 | $37.79 | 6,670,000 | — | — |
| 2011-09-15 | $38.07 | $38.07 | 8,464,300 | — | — |
| 2011-09-14 | $36.68 | $36.68 | 9,679,700 | — | — |
| 2011-09-13 | $36.79 | $36.79 | 5,600,500 | — | — |
| 2011-09-12 | $36.30 | $36.30 | 6,294,000 | — | — |
| 2011-09-09 | $35.68 | $35.68 | 7,451,900 | — | — |
| 2011-09-08 | $36.46 | $36.46 | 8,684,700 | — | — |
| 2011-09-07 | $36.31 | $36.31 | 7,204,500 | — | — |
| 2011-09-06 | $35.27 | $35.27 | 7,066,000 | — | — |
| 2011-09-02 | $35.81 | $35.81 | 6,191,500 | — | — |
| 2011-09-01 | $37.21 | $37.21 | 4,876,100 | — | — |
| 2011-08-31 | $37.62 | $37.62 | 5,469,000 | — | — |
| 2011-08-30 | $37.39 | $37.39 | 6,399,400 | — | — |
| 2011-08-29 | $37.32 | $37.32 | 13,695,200 | — | — |
| 2011-08-26 | $36.54 | $36.54 | 12,515,700 | — | — |
| 2011-08-25 | $36.85 | $36.85 | 9,799,500 | — | — |
| 2011-08-24 | $38.01 | $38.01 | 11,079,000 | — | — |
| 2011-08-23 | $37.79 | $37.79 | 12,038,200 | — | — |
| 2011-08-22 | $35.79 | $35.79 | 13,142,400 | — | — |
| 2011-08-19 | $35.95 | $35.95 | 14,439,500 | — | — |
| 2011-08-18 | $35.81 | $35.81 | 41,003,500 | — | — |
| 2011-08-17 | $41.66 | $41.66 | 13,820,200 | — | — |
| 2011-08-16 | $43.03 | $43.03 | 6,771,600 | — | — |
| 2011-08-15 | $44.31 | $44.31 | 5,851,100 | — | — |
| 2011-08-12 | $43.42 | $43.42 | 6,491,000 | — | — |
| 2011-08-11 | $42.68 | $42.68 | 8,742,500 | — | — |
| 2011-08-10 | $40.96 | $40.96 | 11,621,900 | — | — |
| 2011-08-09 | $41.72 | $41.72 | 14,055,400 | — | — |
| 2011-08-08 | $39.31 | $39.31 | 15,523,600 | — | — |
| 2011-08-05 | $41.87 | $41.87 | 16,454,500 | — | — |
| 2011-08-04 | $43.33 | $43.33 | 8,788,000 | — | — |
| 2011-08-03 | $45.91 | $45.91 | 10,773,700 | — | — |
| 2011-08-02 | $44.94 | $44.94 | 10,455,200 | — | — |
| 2011-08-01 | $46.25 | $46.25 | 8,153,400 | — | — |
| 2011-07-29 | $47.52 | $47.52 | 5,545,600 | — | — |
| 2011-07-28 | $47.91 | $47.91 | 9,169,000 | — | — |
| 2011-07-27 | $47.28 | $47.28 | 9,603,600 | — | — |
| 2011-07-26 | $50.18 | $50.18 | 4,808,400 | — | — |
| 2011-07-25 | $49.80 | $49.80 | 4,069,900 | — | — |
| 2011-07-22 | $51.08 | $51.08 | 4,971,600 | — | — |
| 2011-07-21 | $49.75 | $49.75 | 4,619,300 | — | — |
| 2011-07-20 | $50.05 | $50.05 | 4,961,900 | — | — |
| 2011-07-19 | $51.80 | $51.80 | 4,434,100 | — | — |
| 2011-07-18 | $50.18 | $50.18 | 4,939,500 | — | — |
| 2011-07-15 | $50.66 | $50.66 | 5,385,800 | — | — |
| 2011-07-14 | $49.63 | $49.63 | 8,459,700 | — | — |
| 2011-07-13 | $51.23 | $51.23 | 5,077,400 | — | — |
| 2011-07-12 | $51.97 | $51.97 | 5,297,400 | — | — |
| 2011-07-11 | $52.56 | $52.56 | 5,198,800 | — | — |
| 2011-07-08 | $53.48 | $53.48 | 5,155,500 | — | — |
| 2011-07-07 | $53.90 | $53.90 | 4,113,900 | — | — |
| 2011-07-06 | $53.49 | $53.49 | 4,152,000 | — | — |
| 2011-07-05 | $53.94 | $53.94 | 4,750,400 | — | — |
| 2011-07-01 | $54.32 | $54.32 | 8,717,600 | — | — |
| 2011-06-30 | $52.78 | $52.78 | 14,208,800 | — | — |
| 2011-06-29 | $49.96 | $49.96 | 7,026,100 | — | — |
| 2011-06-28 | $50.72 | $50.72 | 4,505,400 | — | — |
| 2011-06-27 | $50.42 | $50.42 | 5,372,500 | — | — |
| 2011-06-24 | $49.22 | $49.22 | 10,224,800 | — | — |
| 2011-06-23 | $51.26 | $51.26 | 5,731,600 | — | — |
| 2011-06-22 | $50.71 | $50.71 | 4,338,300 | — | — |
| 2011-06-21 | $50.91 | $50.91 | 4,573,900 | — | — |
| 2011-06-20 | $49.71 | $49.71 | 3,590,700 | — | — |
| 2011-06-17 | $49.35 | $49.35 | 5,970,500 | — | — |
| 2011-06-16 | $49.65 | $49.65 | 5,531,400 | — | — |
| 2011-06-15 | $50.55 | $50.55 | 9,083,700 | — | — |
| 2011-06-14 | $49.87 | $49.87 | 4,093,700 | — | — |
| 2011-06-13 | $48.84 | $48.84 | 3,750,700 | — | — |
| 2011-06-10 | $49.01 | $49.01 | 4,613,600 | — | — |
| 2011-06-09 | $50.20 | $50.20 | 3,588,800 | — | — |
| 2011-06-08 | $49.98 | $49.98 | 4,245,800 | — | — |
| 2011-06-07 | $50.65 | $50.65 | 6,532,000 | — | — |
| 2011-06-06 | $50.39 | $50.39 | 7,190,700 | — | — |
| 2011-06-03 | $51.94 | $51.94 | 3,938,600 | — | — |
| 2011-06-02 | $53.31 | $53.31 | 3,312,900 | — | — |
| 2011-06-01 | $53.22 | $53.22 | 5,216,700 | — | — |
| 2011-05-31 | $54.77 | $54.77 | 5,483,000 | — | — |
| 2011-05-27 | $55.33 | $55.33 | 4,947,400 | — | — |
| 2011-05-26 | $55.31 | $55.31 | 18,961,600 | — | — |
| 2011-05-25 | $51.73 | $51.73 | 10,396,200 | — | — |
| 2011-05-24 | $51.47 | $51.47 | 6,597,100 | — | — |
| 2011-05-23 | $52.82 | $52.82 | 2,900,000 | — | — |
| 2011-05-20 | $53.70 | $53.70 | 4,609,100 | — | — |
| 2011-05-19 | $54.45 | $54.45 | 3,581,600 | — | — |
| 2011-05-18 | $53.61 | $53.61 | 2,962,000 | — | — |
| 2011-05-17 | $52.28 | $52.28 | 4,468,500 | — | — |
| 2011-05-16 | $53.10 | $53.10 | 3,036,700 | — | — |
| 2011-05-13 | $53.99 | $53.99 | 3,180,800 | — | — |
| 2011-05-12 | $53.99 | $53.99 | 4,700,000 | — | — |
| 2011-05-11 | $53.97 | $53.97 | 5,200,000 | — | — |
| 2011-05-10 | $54.21 | $54.21 | 4,177,300 | — | — |
| 2011-05-09 | $53.17 | $53.17 | 3,309,400 | — | — |
| 2011-05-06 | $53.30 | $53.30 | 5,497,900 | — | — |
| 2011-05-05 | $51.50 | $51.50 | 3,100,900 | — | — |
| 2011-05-04 | $51.88 | $51.88 | 4,299,600 | — | — |
| 2011-05-03 | $52.05 | $52.05 | 3,600,000 | — | — |
| 2011-05-02 | $51.70 | $51.70 | 4,074,500 | — | — |
| 2011-04-29 | $52.11 | $52.11 | 6,400,000 | — | — |
| 2011-04-28 | $52.41 | $52.41 | 5,500,000 | — | — |
| 2011-04-27 | $52.56 | $52.56 | 4,134,800 | — | — |
| 2011-04-26 | $52.28 | $52.28 | 5,000,000 | — | — |
| 2011-04-25 | $51.94 | $51.94 | 7,676,400 | — | — |
| 2011-04-21 | $51.02 | $51.02 | 10,176,300 | — | — |
| 2011-04-20 | $49.00 | $49.00 | 5,311,600 | — | — |
| 2011-04-19 | $47.50 | $47.50 | 5,681,900 | — | — |
| 2011-04-18 | $48.11 | $48.11 | 4,888,000 | — | — |
| 2011-04-15 | $48.56 | $48.56 | 8,152,200 | — | — |
| 2011-04-14 | $48.42 | $48.42 | 7,170,000 | — | — |
| 2011-04-13 | $48.58 | $48.58 | 8,117,600 | — | — |
| 2011-04-12 | $47.83 | $47.83 | 8,033,600 | — | — |
| 2011-04-11 | $47.13 | $47.13 | 4,476,900 | — | — |
| 2011-04-08 | $46.79 | $46.79 | 3,908,000 | — | — |
| 2011-04-07 | $46.67 | $46.67 | 4,884,400 | — | — |
| 2011-04-06 | $46.70 | $46.70 | 6,142,800 | — | — |
| 2011-04-05 | $46.05 | $46.05 | 7,044,700 | — | — |
| 2011-04-04 | $45.70 | $45.70 | 11,262,300 | — | — |
| 2011-04-01 | $48.20 | $48.20 | 6,648,800 | — | — |
| 2011-03-31 | $48.15 | $48.15 | 7,749,300 | — | — |
| 2011-03-30 | $48.01 | $48.01 | 5,281,200 | — | — |
| 2011-03-29 | $48.27 | $48.27 | 4,278,600 | — | — |
| 2011-03-28 | $47.62 | $47.62 | 3,967,800 | — | — |
| 2011-03-25 | $48.61 | $48.61 | 5,071,300 | — | — |
| 2011-03-24 | $48.95 | $48.95 | 4,152,600 | — | — |
| 2011-03-23 | $47.95 | $47.95 | 3,940,900 | — | — |
| 2011-03-22 | $48.11 | $48.11 | 3,850,700 | — | — |
| 2011-03-21 | $48.57 | $48.57 | 5,464,400 | — | — |
| 2011-03-18 | $48.69 | $48.69 | 12,382,500 | — | — |
| 2011-03-17 | $46.98 | $46.98 | 7,853,700 | — | — |
| 2011-03-16 | $46.77 | $46.77 | 9,649,400 | — | — |
| 2011-03-15 | $46.52 | $46.52 | 10,952,000 | — | — |
| 2011-03-14 | $46.38 | $46.38 | 10,975,400 | — | — |
| 2011-03-11 | $47.52 | $47.52 | 10,582,000 | — | — |
| 2011-03-10 | $48.41 | $48.41 | 24,875,200 | — | — |
| 2011-03-09 | $51.54 | $51.54 | 4,033,000 | — | — |
| 2011-03-08 | $51.65 | $51.65 | 2,657,600 | — | — |
| 2011-03-07 | $51.13 | $51.13 | 3,481,200 | — | — |
| 2011-03-04 | $52.05 | $52.05 | 3,282,900 | — | — |
| 2011-03-03 | $52.46 | $52.46 | 5,331,300 | — | — |
| 2011-03-02 | $51.08 | $51.08 | 4,690,500 | — | — |
| 2011-03-01 | $50.63 | $50.63 | 7,077,400 | — | — |
| 2011-02-28 | $51.66 | $51.66 | 6,366,400 | — | — |
| 2011-02-25 | $52.47 | $52.47 | 8,850,800 | — | — |
| 2011-02-24 | $50.84 | $50.84 | 9,859,800 | — | — |
| 2011-02-23 | $50.64 | $50.64 | 10,523,700 | — | — |
| 2011-02-22 | $51.84 | $51.84 | 10,783,000 | — | — |
| 2011-02-18 | $53.05 | $53.05 | 11,238,000 | — | — |
| 2011-02-17 | $54.77 | $54.77 | 30,152,400 | — | — |
| 2011-02-16 | $58.54 | $58.54 | 7,933,400 | — | — |
| 2011-02-15 | $58.44 | $58.44 | 4,724,600 | — | — |
| 2011-02-14 | $59.62 | $59.62 | 4,159,900 | — | — |
| 2011-02-11 | $60.60 | $60.60 | 4,215,700 | — | — |
| 2011-02-10 | $60.54 | $60.54 | 4,867,600 | — | — |
| 2011-02-09 | $59.77 | $59.77 | 4,024,000 | — | — |
| 2011-02-08 | $59.31 | $59.31 | 2,845,900 | — | — |
| 2011-02-07 | $58.64 | $58.64 | 3,811,200 | — | — |
| 2011-02-04 | $57.93 | $57.93 | 3,336,500 | — | — |
| 2011-02-03 | $57.01 | $57.01 | 2,426,900 | — | — |
| 2011-02-02 | $57.11 | $57.11 | 3,810,100 | — | — |
| 2011-02-01 | $56.52 | $56.52 | 4,119,400 | — | — |
| 2011-01-31 | $54.73 | $54.73 | 3,955,100 | — | — |
| 2011-01-28 | $54.03 | $54.03 | 4,921,900 | — | — |
| 2011-01-27 | $55.33 | $55.33 | 8,511,700 | — | — |
| 2011-01-26 | $55.17 | $55.17 | 4,298,000 | — | — |
| 2011-01-25 | $53.70 | $53.70 | 8,146,200 | — | — |
| 2011-01-24 | $55.55 | $55.55 | 4,287,800 | — | — |
| 2011-01-21 | $55.77 | $55.77 | 5,404,200 | — | — |
| 2011-01-20 | $56.22 | $56.22 | 6,791,500 | — | — |
| 2011-01-19 | $57.63 | $57.63 | 3,854,000 | — | — |
| 2011-01-18 | $58.99 | $58.99 | 2,592,700 | — | — |
| 2011-01-14 | $59.48 | $59.48 | 2,862,300 | — | — |
| 2011-01-13 | $58.62 | $58.62 | 3,413,400 | — | — |
| 2011-01-12 | $58.93 | $58.93 | 4,553,000 | — | — |
| 2011-01-11 | $58.28 | $58.28 | 4,180,100 | — | — |
| 2011-01-10 | $58.22 | $58.22 | 4,508,900 | — | — |
| 2011-01-07 | $57.20 | $57.20 | 4,176,200 | — | — |
| 2011-01-06 | $57.49 | $57.49 | 4,680,900 | — | — |
| 2011-01-05 | $57.87 | $57.87 | 3,911,700 | — | — |
| 2011-01-04 | $57.38 | $57.38 | 5,877,300 | — | — |
| 2011-01-03 | $57.41 | $57.41 | 7,446,100 | — | — |