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 | $39.57 | $61.69 | 1,524,100 | — | — |
| 2011-12-29 | $39.59 | $61.72 | 1,995,800 | — | — |
| 2011-12-28 | $39.56 | $61.67 | 2,960,700 | — | — |
| 2011-12-27 | $40.50 | $62.57 | 2,190,100 | — | — |
| 2011-12-23 | $40.45 | $62.49 | 1,441,500 | — | — |
| 2011-12-22 | $40.11 | $61.97 | 2,279,300 | — | — |
| 2011-12-21 | $39.56 | $61.12 | 3,005,500 | — | — |
| 2011-12-20 | $39.70 | $61.33 | 3,285,600 | — | — |
| 2011-12-19 | $38.22 | $59.05 | 2,861,900 | — | — |
| 2011-12-16 | $38.99 | $60.24 | 4,272,300 | — | — |
| 2011-12-15 | $38.61 | $59.65 | 4,525,100 | — | — |
| 2011-12-14 | $38.72 | $59.82 | 4,368,400 | — | — |
| 2011-12-13 | $38.82 | $59.97 | 4,241,500 | — | — |
| 2011-12-12 | $39.84 | $61.55 | 3,200,000 | — | — |
| 2011-12-09 | $40.61 | $62.74 | 2,989,500 | — | — |
| 2011-12-08 | $39.58 | $61.15 | 4,192,800 | — | — |
| 2011-12-07 | $41.17 | $63.60 | 8,240,100 | — | — |
| 2011-12-06 | $41.15 | $63.57 | 3,517,100 | — | — |
| 2011-12-05 | $40.89 | $63.17 | 3,807,700 | — | — |
| 2011-12-02 | $40.32 | $62.29 | 5,630,900 | — | — |
| 2011-12-01 | $39.47 | $60.98 | 4,167,900 | — | — |
| 2011-11-30 | $39.43 | $60.92 | 5,819,800 | — | — |
| 2011-11-29 | $36.83 | $56.90 | 3,866,700 | — | — |
| 2011-11-28 | $36.75 | $56.78 | 4,788,000 | — | — |
| 2011-11-25 | $35.57 | $54.95 | 1,380,300 | — | — |
| 2011-11-23 | $35.48 | $54.81 | 3,818,400 | — | — |
| 2011-11-22 | $37.20 | $57.47 | 2,509,300 | — | — |
| 2011-11-21 | $37.45 | $57.86 | 3,328,200 | — | — |
| 2011-11-18 | $38.16 | $58.95 | 2,472,900 | — | — |
| 2011-11-17 | $38.01 | $58.72 | 3,769,700 | — | — |
| 2011-11-16 | $38.91 | $60.11 | 2,846,800 | — | — |
| 2011-11-15 | $39.55 | $61.10 | 2,077,500 | — | — |
| 2011-11-14 | $39.27 | $60.67 | 2,460,400 | — | — |
| 2011-11-11 | $39.70 | $61.33 | 3,363,900 | — | — |
| 2011-11-10 | $38.38 | $59.29 | 3,259,900 | — | — |
| 2011-11-09 | $37.70 | $58.24 | 4,548,500 | — | — |
| 2011-11-08 | $39.58 | $61.15 | 3,123,200 | — | — |
| 2011-11-07 | $38.98 | $60.22 | 2,871,600 | — | — |
| 2011-11-04 | $39.01 | $60.27 | 3,009,700 | — | — |
| 2011-11-03 | $38.53 | $59.53 | 2,778,800 | — | — |
| 2011-11-02 | $37.85 | $58.48 | 4,126,800 | — | — |
| 2011-11-01 | $37.09 | $57.30 | 5,843,600 | — | — |
| 2011-10-31 | $37.78 | $58.37 | 4,974,500 | — | — |
| 2011-10-28 | $39.31 | $60.73 | 4,121,000 | — | — |
| 2011-10-27 | $39.39 | $60.85 | 6,252,300 | — | — |
| 2011-10-26 | $37.21 | $57.49 | 3,486,000 | — | — |
| 2011-10-25 | $36.56 | $56.48 | 4,068,700 | — | — |
| 2011-10-24 | $37.60 | $58.09 | 3,219,200 | — | — |
| 2011-10-21 | $36.80 | $56.85 | 3,945,800 | — | — |
| 2011-10-20 | $35.91 | $55.48 | 4,431,400 | — | — |
| 2011-10-19 | $34.89 | $53.90 | 3,678,500 | — | — |
| 2011-10-18 | $35.59 | $54.98 | 3,732,100 | — | — |
| 2011-10-17 | $34.57 | $53.41 | 3,406,700 | — | — |
| 2011-10-14 | $35.88 | $55.43 | 2,199,200 | — | — |
| 2011-10-13 | $35.41 | $54.71 | 2,929,900 | — | — |
| 2011-10-12 | $35.57 | $54.95 | 4,639,300 | — | — |
| 2011-10-11 | $34.69 | $53.59 | 4,060,900 | — | — |
| 2011-10-10 | $34.30 | $52.99 | 3,126,100 | — | — |
| 2011-10-07 | $32.87 | $50.78 | 4,444,300 | — | — |
| 2011-10-06 | $33.83 | $52.26 | 3,587,900 | — | — |
| 2011-10-05 | $33.07 | $51.09 | 3,958,400 | — | — |
| 2011-10-04 | $31.57 | $48.77 | 6,100,000 | — | — |
| 2011-10-03 | $30.91 | $47.75 | 5,071,200 | — | — |
| 2011-09-30 | $31.64 | $48.88 | 4,250,100 | — | — |
| 2011-09-29 | $32.46 | $50.15 | 4,310,100 | — | — |
| 2011-09-28 | $31.91 | $49.30 | 4,075,400 | — | — |
| 2011-09-27 | $33.45 | $51.12 | 3,714,800 | — | — |
| 2011-09-26 | $32.79 | $50.11 | 5,225,500 | — | — |
| 2011-09-23 | $31.57 | $48.24 | 5,115,600 | — | — |
| 2011-09-22 | $31.25 | $47.75 | 10,240,500 | — | — |
| 2011-09-21 | $32.92 | $50.31 | 4,895,500 | — | — |
| 2011-09-20 | $34.11 | $52.13 | 2,693,300 | — | — |
| 2011-09-19 | $34.39 | $52.55 | 2,822,300 | — | — |
| 2011-09-16 | $35.04 | $53.55 | 4,012,100 | — | — |
| 2011-09-15 | $35.08 | $53.61 | 3,438,800 | — | — |
| 2011-09-14 | $34.10 | $52.11 | 3,293,500 | — | — |
| 2011-09-13 | $33.66 | $51.44 | 3,760,900 | — | — |
| 2011-09-12 | $32.95 | $50.35 | 4,493,000 | — | — |
| 2011-09-09 | $33.14 | $50.64 | 4,853,000 | — | — |
| 2011-09-08 | $34.30 | $52.42 | 2,721,500 | — | — |
| 2011-09-07 | $34.74 | $53.09 | 3,065,700 | — | — |
| 2011-09-06 | $33.28 | $50.86 | 4,849,400 | — | — |
| 2011-09-02 | $34.07 | $52.06 | 3,190,300 | — | — |
| 2011-09-01 | $35.42 | $54.13 | 3,736,800 | — | — |
| 2011-08-31 | $36.08 | $55.14 | 4,170,700 | — | — |
| 2011-08-30 | $36.13 | $55.21 | 3,352,000 | — | — |
| 2011-08-29 | $35.71 | $54.57 | 2,519,100 | — | — |
| 2011-08-26 | $34.36 | $52.51 | 3,987,000 | — | — |
| 2011-08-25 | $33.24 | $50.80 | 3,454,000 | — | — |
| 2011-08-24 | $34.00 | $51.96 | 5,002,900 | — | — |
| 2011-08-23 | $32.61 | $49.83 | 3,190,700 | — | — |
| 2011-08-22 | $31.48 | $48.11 | 2,962,300 | — | — |
| 2011-08-19 | $31.51 | $48.15 | 3,498,200 | — | — |
| 2011-08-18 | $31.98 | $48.87 | 4,825,100 | — | — |
| 2011-08-17 | $33.90 | $51.80 | 2,634,800 | — | — |
| 2011-08-16 | $34.17 | $52.22 | 3,205,800 | — | — |
| 2011-08-15 | $34.79 | $53.16 | 2,643,600 | — | — |
| 2011-08-12 | $34.18 | $52.23 | 3,327,200 | — | — |
| 2011-08-11 | $34.03 | $52.00 | 6,023,100 | — | — |
| 2011-08-10 | $32.44 | $49.57 | 5,983,200 | — | — |
| 2011-08-09 | $33.95 | $51.88 | 9,445,300 | — | — |
| 2011-08-08 | $32.04 | $48.96 | 10,879,800 | — | — |
| 2011-08-05 | $34.95 | $53.41 | 6,097,700 | — | — |
| 2011-08-04 | $34.95 | $53.41 | 6,078,800 | — | — |
| 2011-08-03 | $37.34 | $57.06 | 4,079,600 | — | — |
| 2011-08-02 | $37.36 | $57.09 | 3,680,500 | — | — |
| 2011-08-01 | $38.46 | $58.77 | 3,277,300 | — | — |
| 2011-07-29 | $38.89 | $59.43 | 2,853,400 | — | — |
| 2011-07-28 | $38.92 | $59.48 | 2,861,500 | — | — |
| 2011-07-27 | $39.00 | $59.60 | 6,013,900 | — | — |
| 2011-07-26 | $39.71 | $60.68 | 3,640,700 | — | — |
| 2011-07-25 | $40.70 | $62.20 | 2,640,900 | — | — |
| 2011-07-22 | $41.10 | $62.81 | 3,954,300 | — | — |
| 2011-07-21 | $40.63 | $62.09 | 5,275,700 | — | — |
| 2011-07-20 | $39.80 | $60.82 | 2,858,900 | — | — |
| 2011-07-19 | $39.55 | $60.44 | 2,648,200 | — | — |
| 2011-07-18 | $38.92 | $59.48 | 2,611,500 | — | — |
| 2011-07-15 | $39.49 | $60.35 | 2,608,000 | — | — |
| 2011-07-14 | $39.23 | $59.95 | 3,477,700 | — | — |
| 2011-07-13 | $39.82 | $60.85 | 2,378,800 | — | — |
| 2011-07-12 | $39.65 | $60.59 | 2,170,200 | — | — |
| 2011-07-11 | $39.82 | $60.85 | 3,947,300 | — | — |
| 2011-07-08 | $40.93 | $62.55 | 2,740,000 | — | — |
| 2011-07-07 | $41.51 | $63.43 | 2,584,000 | — | — |
| 2011-07-06 | $40.82 | $62.38 | 3,232,100 | — | — |
| 2011-07-05 | $41.21 | $62.98 | 2,563,500 | — | — |
| 2011-07-01 | $41.57 | $63.53 | 2,533,000 | — | — |
| 2011-06-30 | $41.22 | $62.99 | 4,065,800 | — | — |
| 2011-06-29 | $40.24 | $61.49 | 3,736,900 | — | — |
| 2011-06-28 | $39.69 | $60.65 | 3,036,200 | — | — |
| 2011-06-27 | $39.48 | $59.78 | 3,359,900 | — | — |
| 2011-06-24 | $39.56 | $59.90 | 6,031,800 | — | — |
| 2011-06-23 | $40.00 | $60.56 | 4,935,900 | — | — |
| 2011-06-22 | $40.29 | $61.00 | 3,859,500 | — | — |
| 2011-06-21 | $40.32 | $61.05 | 7,020,300 | — | — |
| 2011-06-20 | $39.73 | $60.16 | 2,800,300 | — | — |
| 2011-06-17 | $39.45 | $59.73 | 3,985,000 | — | — |
| 2011-06-16 | $39.46 | $59.75 | 4,701,400 | — | — |
| 2011-06-15 | $39.80 | $60.26 | 7,483,000 | — | — |
| 2011-06-14 | $40.71 | $61.64 | 4,239,500 | — | — |
| 2011-06-13 | $39.46 | $59.75 | 3,842,200 | — | — |
| 2011-06-10 | $39.98 | $60.53 | 5,955,200 | — | — |
| 2011-06-09 | $39.67 | $60.06 | 2,885,800 | — | — |
| 2011-06-08 | $39.49 | $59.79 | 3,525,200 | — | — |
| 2011-06-07 | $40.04 | $60.62 | 2,563,600 | — | — |
| 2011-06-06 | $40.00 | $60.56 | 2,703,100 | — | — |
| 2011-06-03 | $40.40 | $61.17 | 2,846,500 | — | — |
| 2011-06-02 | $40.91 | $61.94 | 3,734,100 | — | — |
| 2011-06-01 | $40.94 | $61.99 | 4,114,300 | — | — |
| 2011-05-31 | $42.34 | $64.11 | 3,103,700 | — | — |
| 2011-05-27 | $42.09 | $63.73 | 2,231,700 | — | — |
| 2011-05-26 | $41.89 | $63.43 | 4,258,300 | — | — |
| 2011-05-25 | $41.78 | $63.26 | 3,228,800 | — | — |
| 2011-05-24 | $41.94 | $63.50 | 3,814,300 | — | — |
| 2011-05-23 | $41.55 | $62.91 | 3,342,000 | — | — |
| 2011-05-20 | $41.80 | $63.29 | 3,614,700 | — | — |
| 2011-05-19 | $42.84 | $64.86 | 2,355,600 | — | — |
| 2011-05-18 | $42.93 | $65.00 | 2,910,900 | — | — |
| 2011-05-17 | $42.56 | $64.44 | 3,978,200 | — | — |
| 2011-05-16 | $43.08 | $65.23 | 3,513,300 | — | — |
| 2011-05-13 | $42.96 | $65.05 | 3,883,300 | — | — |
| 2011-05-12 | $44.28 | $67.04 | 2,918,000 | — | — |
| 2011-05-11 | $44.26 | $67.01 | 3,502,900 | — | — |
| 2011-05-10 | $44.96 | $68.07 | 2,190,500 | — | — |
| 2011-05-09 | $44.95 | $68.06 | 2,651,100 | — | — |
| 2011-05-06 | $44.21 | $66.94 | 5,984,700 | — | — |
| 2011-05-05 | $44.70 | $67.68 | 3,490,300 | — | — |
| 2011-05-04 | $45.35 | $68.66 | 3,649,400 | — | — |
| 2011-05-03 | $46.09 | $69.79 | 6,774,300 | — | — |
| 2011-05-02 | $45.65 | $69.12 | 2,691,000 | — | — |
| 2011-04-29 | $46.96 | $71.10 | 2,561,000 | — | — |
| 2011-04-28 | $46.49 | $70.39 | 2,210,300 | — | — |
| 2011-04-27 | $46.28 | $70.07 | 3,635,800 | — | — |
| 2011-04-26 | $46.39 | $70.24 | 3,400,000 | — | — |
| 2011-04-25 | $45.10 | $68.29 | 2,702,700 | — | — |
| 2011-04-21 | $46.15 | $69.88 | 3,028,700 | — | — |
| 2011-04-20 | $46.48 | $70.38 | 3,450,800 | — | — |
| 2011-04-19 | $45.70 | $69.19 | 2,450,400 | — | — |
| 2011-04-18 | $44.78 | $67.80 | 2,192,600 | — | — |
| 2011-04-15 | $45.23 | $68.48 | 3,100,700 | — | — |
| 2011-04-14 | $44.97 | $68.09 | 2,280,200 | — | — |
| 2011-04-13 | $44.85 | $67.91 | 3,683,700 | — | — |
| 2011-04-12 | $45.21 | $68.45 | 4,020,600 | — | — |
| 2011-04-11 | $46.26 | $70.04 | 2,976,900 | — | — |
| 2011-04-08 | $46.42 | $70.28 | 3,023,100 | — | — |
| 2011-04-07 | $47.47 | $71.87 | 3,973,300 | — | — |
| 2011-04-06 | $47.64 | $72.13 | 2,967,600 | — | — |
| 2011-04-05 | $47.46 | $71.86 | 3,114,500 | — | — |
| 2011-04-04 | $46.87 | $70.97 | 2,455,300 | — | — |
| 2011-04-01 | $46.20 | $69.95 | 3,088,400 | — | — |
| 2011-03-31 | $46.02 | $69.68 | 3,203,100 | — | — |
| 2011-03-30 | $46.63 | $70.60 | 2,710,900 | — | — |
| 2011-03-29 | $46.62 | $70.59 | 2,357,400 | — | — |
| 2011-03-28 | $46.24 | $69.46 | 2,138,900 | — | — |
| 2011-03-25 | $46.56 | $69.94 | 1,895,800 | — | — |
| 2011-03-24 | $46.37 | $69.66 | 1,904,700 | — | — |
| 2011-03-23 | $46.06 | $69.19 | 2,266,500 | — | — |
| 2011-03-22 | $45.70 | $68.65 | 2,226,100 | — | — |
| 2011-03-21 | $45.65 | $68.58 | 2,460,600 | — | — |
| 2011-03-18 | $45.37 | $68.16 | 5,371,100 | — | — |
| 2011-03-17 | $45.24 | $67.96 | 4,030,100 | — | — |
| 2011-03-16 | $44.79 | $67.28 | 7,306,400 | — | — |
| 2011-03-15 | $46.57 | $69.96 | 9,864,900 | — | — |
| 2011-03-14 | $46.85 | $70.38 | 3,920,900 | — | — |
| 2011-03-11 | $47.09 | $70.74 | 5,193,300 | — | — |
| 2011-03-10 | $45.07 | $67.71 | 5,325,600 | — | — |
| 2011-03-09 | $46.29 | $69.54 | 3,606,100 | — | — |
| 2011-03-08 | $47.20 | $70.90 | 2,412,200 | — | — |
| 2011-03-07 | $46.88 | $70.42 | 6,112,500 | — | — |
| 2011-03-04 | $47.94 | $72.02 | 4,711,800 | — | — |
| 2011-03-03 | $47.97 | $72.06 | 4,849,900 | — | — |
| 2011-03-02 | $46.85 | $70.38 | 3,750,500 | — | — |
| 2011-03-01 | $46.61 | $70.02 | 3,335,800 | — | — |
| 2011-02-28 | $47.96 | $72.05 | 2,555,600 | — | — |
| 2011-02-25 | $46.92 | $70.48 | 2,982,200 | — | — |
| 2011-02-24 | $46.92 | $70.48 | 2,766,500 | — | — |
| 2011-02-23 | $46.89 | $70.44 | 4,087,700 | — | — |
| 2011-02-22 | $47.34 | $71.12 | 4,069,100 | — | — |
| 2011-02-18 | $48.74 | $73.22 | 2,584,100 | — | — |
| 2011-02-17 | $48.88 | $73.43 | 2,574,100 | — | — |
| 2011-02-16 | $48.60 | $73.01 | 2,731,400 | — | — |
| 2011-02-15 | $48.34 | $72.62 | 3,010,100 | — | — |
| 2011-02-14 | $48.21 | $72.42 | 2,602,700 | — | — |
| 2011-02-11 | $47.81 | $71.82 | 2,901,400 | — | — |
| 2011-02-10 | $47.29 | $71.04 | 2,677,000 | — | — |
| 2011-02-09 | $47.05 | $70.68 | 3,919,000 | — | — |
| 2011-02-08 | $47.62 | $71.54 | 3,731,800 | — | — |
| 2011-02-07 | $47.99 | $72.09 | 2,679,600 | — | — |
| 2011-02-04 | $47.97 | $72.06 | 3,352,000 | — | — |
| 2011-02-03 | $48.21 | $72.42 | 3,969,400 | — | — |
| 2011-02-02 | $47.82 | $71.84 | 4,611,300 | — | — |
| 2011-02-01 | $47.20 | $70.90 | 4,091,100 | — | — |
| 2011-01-31 | $45.91 | $68.97 | 5,621,500 | — | — |
| 2011-01-28 | $45.10 | $67.75 | 5,882,700 | — | — |
| 2011-01-27 | $45.40 | $68.20 | 5,751,800 | — | — |
| 2011-01-26 | $46.50 | $69.85 | 6,451,500 | — | — |
| 2011-01-25 | $44.94 | $67.51 | 4,050,600 | — | — |
| 2011-01-24 | $45.07 | $67.71 | 2,985,700 | — | — |
| 2011-01-21 | $44.55 | $66.92 | 8,182,300 | — | — |
| 2011-01-20 | $44.62 | $67.03 | 5,277,200 | — | — |
| 2011-01-19 | $43.79 | $65.78 | 4,926,400 | — | — |
| 2011-01-18 | $45.04 | $67.66 | 2,968,700 | — | — |
| 2011-01-14 | $44.20 | $66.40 | 3,069,100 | — | — |
| 2011-01-13 | $44.72 | $67.18 | 2,791,300 | — | — |
| 2011-01-12 | $44.73 | $67.19 | 3,211,900 | — | — |
| 2011-01-11 | $44.72 | $67.18 | 4,475,700 | — | — |
| 2011-01-10 | $43.75 | $65.72 | 4,221,000 | — | — |
| 2011-01-07 | $43.99 | $66.08 | 5,602,700 | — | — |
| 2011-01-06 | $43.91 | $65.96 | 2,835,100 | — | — |
| 2011-01-05 | $44.32 | $66.58 | 3,852,600 | — | — |
| 2011-01-04 | $43.83 | $65.84 | 4,724,300 | — | — |
| 2011-01-03 | $44.21 | $66.41 | 3,071,500 | — | — |