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
- 1996-11-07 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 | $51.23 | $67.71 | 1,412,521 | — | — |
| 2011-12-29 | $50.93 | $67.32 | 1,948,982 | — | — |
| 2011-12-28 | $50.87 | $67.23 | 1,517,760 | — | — |
| 2011-12-27 | $51.15 | $67.60 | 1,034,644 | — | — |
| 2011-12-23 | $51.00 | $67.41 | 1,199,588 | — | — |
| 2011-12-22 | $50.64 | $66.92 | 1,896,977 | — | — |
| 2011-12-21 | $50.56 | $66.83 | 2,246,620 | — | — |
| 2011-12-20 | $50.40 | $66.62 | 5,009,166 | — | — |
| 2011-12-19 | $50.22 | $66.38 | 2,812,097 | — | — |
| 2011-12-16 | $49.60 | $65.55 | 2,419,711 | — | — |
| 2011-12-15 | $50.28 | $66.45 | 3,683,804 | — | — |
| 2011-12-14 | $48.36 | $63.92 | 3,055,162 | — | — |
| 2011-12-13 | $48.50 | $64.11 | 1,960,589 | — | — |
| 2011-12-12 | $48.74 | $64.41 | 2,454,642 | — | — |
| 2011-12-09 | $49.37 | $65.25 | 1,567,087 | — | — |
| 2011-12-08 | $48.77 | $64.46 | 3,226,021 | — | — |
| 2011-12-07 | $49.11 | $64.91 | 2,526,736 | — | — |
| 2011-12-06 | $48.65 | $64.30 | 2,892,337 | — | — |
| 2011-12-05 | $48.32 | $63.86 | 2,488,345 | — | — |
| 2011-12-02 | $47.95 | $63.37 | 3,267,648 | — | — |
| 2011-12-01 | $48.91 | $64.64 | 2,316,258 | — | — |
| 2011-11-30 | $48.49 | $64.09 | 4,713,426 | — | — |
| 2011-11-29 | $47.36 | $62.59 | 2,270,167 | — | — |
| 2011-11-28 | $47.43 | $62.68 | 2,156,447 | — | — |
| 2011-11-25 | $46.28 | $61.17 | 2,252,311 | — | — |
| 2011-11-23 | $47.28 | $62.50 | 1,701,677 | — | — |
| 2011-11-22 | $48.10 | $63.57 | 2,222,849 | — | — |
| 2011-11-21 | $48.17 | $63.67 | 1,943,291 | — | — |
| 2011-11-18 | $48.95 | $64.70 | 1,721,318 | — | — |
| 2011-11-17 | $48.92 | $64.66 | 1,994,180 | — | — |
| 2011-11-16 | $49.22 | $65.05 | 2,010,474 | — | — |
| 2011-11-15 | $49.43 | $65.33 | 1,608,156 | — | — |
| 2011-11-14 | $49.47 | $65.38 | 1,926,774 | — | — |
| 2011-11-11 | $49.87 | $65.91 | 2,009,246 | — | — |
| 2011-11-10 | $48.98 | $64.73 | 3,526,337 | — | — |
| 2011-11-09 | $48.96 | $64.71 | 2,975,926 | — | — |
| 2011-11-08 | $50.40 | $66.62 | 2,139,595 | — | — |
| 2011-11-07 | $49.97 | $66.05 | 2,882,963 | — | — |
| 2011-11-04 | $50.27 | $66.44 | 1,862,716 | — | — |
| 2011-11-03 | $50.73 | $67.05 | 2,222,737 | — | — |
| 2011-11-02 | $49.59 | $65.54 | 2,313,133 | — | — |
| 2011-11-01 | $49.53 | $65.47 | 3,085,294 | — | — |
| 2011-10-31 | $50.60 | $66.88 | 3,708,468 | — | — |
| 2011-10-28 | $52.16 | $68.94 | 2,381,879 | — | — |
| 2011-10-27 | $52.42 | $69.28 | 3,725,208 | — | — |
| 2011-10-26 | $51.10 | $67.54 | 3,641,062 | — | — |
| 2011-10-25 | $50.51 | $66.76 | 6,321,359 | — | — |
| 2011-10-24 | $52.74 | $69.71 | 2,085,023 | — | — |
| 2011-10-21 | $52.66 | $69.60 | 2,294,384 | — | — |
| 2011-10-20 | $51.95 | $68.67 | 2,824,708 | — | — |
| 2011-10-19 | $50.91 | $67.28 | 2,253,092 | — | — |
| 2011-10-18 | $51.79 | $68.45 | 2,024,982 | — | — |
| 2011-10-17 | $51.43 | $67.98 | 1,681,142 | — | — |
| 2011-10-14 | $52.47 | $69.35 | 1,188,540 | — | — |
| 2011-10-13 | $52.03 | $68.76 | 2,014,938 | — | — |
| 2011-10-12 | $52.02 | $68.75 | 2,259,342 | — | — |
| 2011-10-11 | $51.56 | $68.14 | 2,162,250 | — | — |
| 2011-10-10 | $51.81 | $68.48 | 1,985,141 | — | — |
| 2011-10-07 | $50.30 | $66.47 | 2,500,844 | — | — |
| 2011-10-06 | $50.29 | $66.46 | 2,708,978 | — | — |
| 2011-10-05 | $49.37 | $65.25 | 3,185,845 | — | — |
| 2011-10-04 | $49.70 | $65.69 | 3,348,000 | — | — |
| 2011-10-03 | $49.01 | $64.77 | 3,202,362 | — | — |
| 2011-09-30 | $49.97 | $66.05 | 2,302,085 | — | — |
| 2011-09-29 | $50.65 | $66.95 | 2,974,363 | — | — |
| 2011-09-28 | $50.04 | $66.14 | 2,992,108 | — | — |
| 2011-09-27 | $49.68 | $65.66 | 2,107,008 | — | — |
| 2011-09-26 | $49.12 | $64.92 | 3,253,252 | — | — |
| 2011-09-23 | $48.15 | $63.63 | 3,179,484 | — | — |
| 2011-09-22 | $48.37 | $63.93 | 3,717,619 | — | — |
| 2011-09-21 | $49.22 | $65.05 | 4,043,714 | — | — |
| 2011-09-20 | $49.62 | $65.59 | 4,121,276 | — | — |
| 2011-09-19 | $49.53 | $65.46 | 2,506,871 | — | — |
| 2011-09-16 | $50.22 | $66.38 | 4,730,836 | — | — |
| 2011-09-15 | $50.58 | $66.85 | 2,350,966 | — | — |
| 2011-09-14 | $50.18 | $66.32 | 2,847,920 | — | — |
| 2011-09-13 | $49.50 | $65.42 | 2,941,888 | — | — |
| 2011-09-12 | $48.93 | $64.67 | 3,497,767 | — | — |
| 2011-09-09 | $49.66 | $65.63 | 3,302,579 | — | — |
| 2011-09-08 | $50.21 | $66.36 | 3,244,547 | — | — |
| 2011-09-07 | $51.11 | $67.55 | 2,917,670 | — | — |
| 2011-09-06 | $50.13 | $66.25 | 5,574,755 | — | — |
| 2011-09-02 | $51.34 | $67.86 | 1,752,678 | — | — |
| 2011-09-01 | $52.48 | $69.36 | 2,718,130 | — | — |
| 2011-08-31 | $52.38 | $69.23 | 2,619,252 | — | — |
| 2011-08-30 | $51.14 | $67.59 | 1,582,376 | — | — |
| 2011-08-29 | $51.23 | $67.71 | 2,958,404 | — | — |
| 2011-08-26 | $50.71 | $67.02 | 4,562,208 | — | — |
| 2011-08-25 | $50.39 | $66.60 | 3,203,701 | — | — |
| 2011-08-24 | $51.74 | $68.38 | 2,051,431 | — | — |
| 2011-08-23 | $51.31 | $67.81 | 4,238,345 | — | — |
| 2011-08-22 | $49.46 | $65.37 | 3,486,161 | — | — |
| 2011-08-19 | $49.05 | $64.83 | 2,751,721 | — | — |
| 2011-08-18 | $49.78 | $65.79 | 3,396,769 | — | — |
| 2011-08-17 | $51.22 | $67.69 | 2,846,470 | — | — |
| 2011-08-16 | $50.01 | $66.10 | 2,720,920 | — | — |
| 2011-08-15 | $50.06 | $66.17 | 2,020,295 | — | — |
| 2011-08-12 | $49.48 | $65.40 | 4,852,033 | — | — |
| 2011-08-11 | $48.94 | $64.69 | 7,266,276 | — | — |
| 2011-08-10 | $48.86 | $64.58 | 6,122,488 | — | — |
| 2011-08-09 | $51.35 | $67.87 | 8,146,354 | — | — |
| 2011-08-08 | $48.69 | $64.35 | 5,420,189 | — | — |
| 2011-08-05 | $51.39 | $67.92 | 6,877,685 | — | — |
| 2011-08-04 | $51.43 | $67.98 | 4,351,842 | — | — |
| 2011-08-03 | $53.66 | $70.93 | 5,209,934 | — | — |
| 2011-08-02 | $53.19 | $70.30 | 5,532,682 | — | — |
| 2011-08-01 | $54.82 | $72.45 | 2,393,597 | — | — |
| 2011-07-29 | $54.84 | $72.48 | 2,778,282 | — | — |
| 2011-07-28 | $55.02 | $72.72 | 2,729,848 | — | — |
| 2011-07-27 | $55.50 | $73.36 | 1,965,164 | — | — |
| 2011-07-26 | $56.29 | $74.40 | 1,730,693 | — | — |
| 2011-07-25 | $56.16 | $74.22 | 2,154,326 | — | — |
| 2011-07-22 | $55.39 | $73.21 | 2,144,506 | — | — |
| 2011-07-21 | $55.99 | $73.99 | 2,399,623 | — | — |
| 2011-07-20 | $55.98 | $73.98 | 2,333,221 | — | — |
| 2011-07-19 | $55.71 | $73.63 | 3,208,277 | — | — |
| 2011-07-18 | $54.50 | $72.03 | 2,421,608 | — | — |
| 2011-07-15 | $55.14 | $72.88 | 1,788,055 | — | — |
| 2011-07-14 | $54.97 | $72.66 | 2,042,615 | — | — |
| 2011-07-13 | $55.24 | $73.01 | 2,412,122 | — | — |
| 2011-07-12 | $54.94 | $72.61 | 2,916,554 | — | — |
| 2011-07-11 | $55.08 | $72.80 | 2,095,848 | — | — |
| 2011-07-08 | $55.69 | $73.60 | 2,098,415 | — | — |
| 2011-07-07 | $55.38 | $73.19 | 2,020,295 | — | — |
| 2011-07-06 | $55.18 | $72.93 | 2,873,365 | — | — |
| 2011-07-05 | $55.12 | $72.85 | 2,935,192 | — | — |
| 2011-07-01 | $54.79 | $72.42 | 1,927,220 | — | — |
| 2011-06-30 | $54.76 | $72.37 | 2,352,751 | — | — |
| 2011-06-29 | $54.17 | $71.59 | 1,601,125 | — | — |
| 2011-06-28 | $53.75 | $71.03 | 2,095,625 | — | — |
| 2011-06-27 | $53.43 | $70.62 | 1,682,035 | — | — |
| 2011-06-24 | $53.15 | $70.24 | 2,641,460 | — | — |
| 2011-06-23 | $53.60 | $70.84 | 4,218,592 | — | — |
| 2011-06-22 | $54.13 | $71.54 | 1,867,180 | — | — |
| 2011-06-21 | $54.37 | $71.86 | 3,489,174 | — | — |
| 2011-06-20 | $54.14 | $71.55 | 2,142,050 | — | — |
| 2011-06-17 | $53.98 | $71.34 | 3,143,660 | — | — |
| 2011-06-16 | $54.26 | $71.71 | 3,795,404 | — | — |
| 2011-06-15 | $54.28 | $71.74 | 3,476,228 | — | — |
| 2011-06-14 | $55.22 | $72.99 | 2,808,302 | — | — |
| 2011-06-13 | $54.76 | $72.37 | 2,630,858 | — | — |
| 2011-06-10 | $54.33 | $71.80 | 5,563,818 | — | — |
| 2011-06-09 | $55.25 | $73.02 | 5,661,022 | — | — |
| 2011-06-08 | $56.02 | $74.04 | 2,767,345 | — | — |
| 2011-06-07 | $56.47 | $74.63 | 2,748,262 | — | — |
| 2011-06-06 | $56.46 | $74.62 | 3,207,830 | — | — |
| 2011-06-03 | $57.01 | $75.34 | 3,424,558 | — | — |
| 2011-06-02 | $56.87 | $75.17 | 3,493,861 | — | — |
| 2011-06-01 | $56.88 | $75.18 | 5,468,735 | — | — |
| 2011-05-31 | $57.81 | $76.41 | 7,069,972 | — | — |
| 2011-05-27 | $56.53 | $74.72 | 3,812,926 | — | — |
| 2011-05-26 | $55.77 | $73.71 | 3,640,392 | — | — |
| 2011-05-25 | $55.26 | $73.04 | 3,037,640 | — | — |
| 2011-05-24 | $54.71 | $72.31 | 2,643,246 | — | — |
| 2011-05-23 | $54.13 | $71.54 | 2,434,777 | — | — |
| 2011-05-20 | $55.01 | $72.70 | 1,992,283 | — | — |
| 2011-05-19 | $55.41 | $73.24 | 2,813,324 | — | — |
| 2011-05-18 | $55.07 | $72.79 | 2,678,288 | — | — |
| 2011-05-17 | $54.48 | $72.00 | 2,823,034 | — | — |
| 2011-05-16 | $54.83 | $72.47 | 2,627,064 | — | — |
| 2011-05-13 | $54.56 | $72.11 | 2,648,268 | — | — |
| 2011-05-12 | $54.86 | $72.50 | 4,148,284 | — | — |
| 2011-05-11 | $53.87 | $71.20 | 3,670,859 | — | — |
| 2011-05-10 | $54.04 | $71.42 | 2,901,488 | — | — |
| 2011-05-09 | $54.04 | $71.42 | 2,901,600 | — | — |
| 2011-05-06 | $53.66 | $70.93 | 3,791,945 | — | — |
| 2011-05-05 | $53.37 | $70.54 | 3,710,700 | — | — |
| 2011-05-04 | $54.08 | $71.47 | 7,300,202 | — | — |
| 2011-05-03 | $53.38 | $70.55 | 5,032,714 | — | — |
| 2011-05-02 | $53.19 | $70.30 | 3,767,058 | — | — |
| 2011-04-29 | $53.02 | $70.07 | 5,175,785 | — | — |
| 2011-04-28 | $52.74 | $69.71 | 4,775,699 | — | — |
| 2011-04-27 | $52.21 | $69.01 | 3,643,405 | — | — |
| 2011-04-26 | $51.93 | $68.63 | 5,237,834 | — | — |
| 2011-04-25 | $51.23 | $67.71 | 4,312,782 | — | — |
| 2011-04-21 | $51.16 | $67.61 | 14,470,502 | — | — |
| 2011-04-20 | $51.90 | $68.59 | 11,580,620 | — | — |
| 2011-04-19 | $50.39 | $66.60 | 13,033,318 | — | — |
| 2011-04-18 | $48.59 | $64.22 | 8,003,729 | — | — |
| 2011-04-15 | $50.14 | $66.27 | 8,075,153 | — | — |
| 2011-04-14 | $49.92 | $65.98 | 7,495,391 | — | — |
| 2011-04-13 | $49.53 | $65.46 | 8,425,242 | — | — |
| 2011-04-12 | $49.52 | $65.44 | 11,190,578 | — | — |
| 2011-04-11 | $49.45 | $65.36 | 9,833,857 | — | — |
| 2011-04-08 | $49.55 | $65.49 | 35,136,144 | — | — |
| 2011-04-07 | $49.82 | $65.85 | 18,138,683 | — | — |
| 2011-04-06 | $49.39 | $65.28 | 14,629,644 | — | — |
| 2011-04-05 | $49.18 | $64.99 | 11,878,927 | — | — |
| 2011-04-04 | $48.90 | $64.63 | 12,987,562 | — | — |
| 2011-04-01 | $48.60 | $64.24 | 11,526,606 | — | — |
| 2011-03-31 | $48.70 | $64.37 | 7,250,652 | — | — |
| 2011-03-30 | $48.80 | $64.50 | 7,502,198 | — | — |
| 2011-03-29 | $48.78 | $64.47 | 5,517,504 | — | — |
| 2011-03-28 | $49.35 | $65.22 | 5,590,490 | — | — |
| 2011-03-25 | $49.67 | $65.65 | 7,620,048 | — | — |
| 2011-03-24 | $49.60 | $65.55 | 6,889,180 | — | — |
| 2011-03-23 | $48.70 | $64.37 | 4,351,396 | — | — |
| 2011-03-22 | $49.04 | $64.82 | 4,910,623 | — | — |
| 2011-03-21 | $48.74 | $64.41 | 3,608,586 | — | — |
| 2011-03-18 | $48.11 | $63.58 | 4,568,458 | — | — |
| 2011-03-17 | $48.20 | $63.70 | 3,346,438 | — | — |
| 2011-03-16 | $47.27 | $62.47 | 5,752,199 | — | — |
| 2011-03-15 | $48.09 | $63.56 | 4,551,718 | — | — |
| 2011-03-14 | $48.57 | $64.19 | 3,444,869 | — | — |
| 2011-03-11 | $49.13 | $64.93 | 2,991,326 | — | — |
| 2011-03-10 | $48.98 | $64.73 | 3,873,190 | — | — |
| 2011-03-09 | $49.38 | $65.27 | 7,179,563 | — | — |
| 2011-03-08 | $49.71 | $65.70 | 3,605,350 | — | — |
| 2011-03-07 | $50.35 | $66.55 | 2,767,903 | — | — |
| 2011-03-04 | $51.13 | $67.58 | 2,606,641 | — | — |
| 2011-03-03 | $51.23 | $67.71 | 3,346,549 | — | — |
| 2011-03-02 | $51.48 | $68.04 | 3,095,114 | — | — |
| 2011-03-01 | $51.12 | $67.56 | 3,828,884 | — | — |
| 2011-02-28 | $50.42 | $66.64 | 3,652,891 | — | — |
| 2011-02-25 | $49.51 | $65.43 | 2,836,872 | — | — |
| 2011-02-24 | $49.15 | $64.96 | 4,727,711 | — | — |
| 2011-02-23 | $51.31 | $65.03 | 3,975,862 | — | — |
| 2011-02-22 | $51.02 | $64.66 | 3,246,221 | — | — |
| 2011-02-18 | $51.35 | $65.08 | 2,639,898 | — | — |
| 2011-02-17 | $51.16 | $64.83 | 4,779,158 | — | — |
| 2011-02-16 | $50.39 | $63.87 | 5,554,890 | — | — |
| 2011-02-15 | $50.05 | $63.44 | 2,093,951 | — | — |
| 2011-02-14 | $50.07 | $63.46 | 4,672,692 | — | — |
| 2011-02-11 | $50.13 | $63.53 | 2,702,617 | — | — |
| 2011-02-10 | $49.96 | $63.31 | 4,172,501 | — | — |
| 2011-02-09 | $50.36 | $63.82 | 2,234,678 | — | — |
| 2011-02-08 | $50.23 | $63.66 | 3,258,943 | — | — |
| 2011-02-07 | $50.73 | $64.29 | 2,568,586 | — | — |
| 2011-02-04 | $50.56 | $64.07 | 2,165,486 | — | — |
| 2011-02-03 | $50.87 | $64.47 | 3,512,052 | — | — |
| 2011-02-02 | $50.72 | $64.28 | 3,723,980 | — | — |
| 2011-02-01 | $50.74 | $64.31 | 4,796,791 | — | — |
| 2011-01-31 | $50.05 | $63.44 | 3,111,520 | — | — |
| 2011-01-28 | $50.11 | $63.50 | 3,319,319 | — | — |
| 2011-01-27 | $50.43 | $63.91 | 5,339,614 | — | — |
| 2011-01-26 | $51.92 | $65.80 | 2,534,213 | — | — |
| 2011-01-25 | $51.79 | $65.64 | 3,797,971 | — | — |
| 2011-01-24 | $51.52 | $65.30 | 3,817,278 | — | — |
| 2011-01-21 | $50.56 | $64.07 | 4,252,406 | — | — |
| 2011-01-20 | $50.40 | $63.88 | 4,723,358 | — | — |
| 2011-01-19 | $51.14 | $64.81 | 2,837,207 | — | — |
| 2011-01-18 | $51.50 | $65.26 | 3,150,914 | — | — |
| 2011-01-14 | $50.91 | $64.53 | 3,107,390 | — | — |
| 2011-01-13 | $51.10 | $64.76 | 3,961,242 | — | — |
| 2011-01-12 | $51.69 | $65.51 | 3,139,754 | — | — |
| 2011-01-11 | $51.08 | $64.73 | 2,661,437 | — | — |
| 2011-01-10 | $50.90 | $64.50 | 2,778,952 | — | — |
| 2011-01-07 | $51.12 | $64.79 | 5,253,905 | — | — |
| 2011-01-06 | $52.01 | $65.91 | 2,821,025 | — | — |
| 2011-01-05 | $51.73 | $65.56 | 5,091,973 | — | — |
| 2011-01-04 | $52.33 | $66.32 | 4,968,878 | — | — |
| 2011-01-03 | $53.08 | $67.27 | 2,741,454 | — | — |