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
- 1991-12-13 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 | $54.70 | $62.43 | 4,839,700 | — | — |
| 2011-12-29 | $54.85 | $62.60 | 5,869,300 | — | — |
| 2011-12-28 | $54.34 | $62.02 | 7,060,400 | — | — |
| 2011-12-27 | $54.87 | $62.62 | 6,505,300 | — | — |
| 2011-12-23 | $54.63 | $62.35 | 5,670,400 | — | — |
| 2011-12-22 | $54.38 | $62.06 | 8,842,100 | — | — |
| 2011-12-21 | $53.49 | $61.05 | 9,900,600 | — | — |
| 2011-12-20 | $54.11 | $61.75 | 14,330,300 | — | — |
| 2011-12-19 | $51.92 | $59.25 | 11,687,300 | — | — |
| 2011-12-16 | $52.61 | $60.04 | 19,842,900 | — | — |
| 2011-12-15 | $52.55 | $59.97 | 11,703,900 | — | — |
| 2011-12-14 | $53.10 | $60.60 | 12,866,900 | — | — |
| 2011-12-13 | $54.19 | $61.85 | 13,936,000 | — | — |
| 2011-12-12 | $54.78 | $62.52 | 9,916,800 | — | — |
| 2011-12-09 | $55.18 | $62.98 | 11,624,600 | — | — |
| 2011-12-08 | $54.07 | $61.71 | 15,566,800 | — | — |
| 2011-12-07 | $54.45 | $62.14 | 13,303,600 | — | — |
| 2011-12-06 | $54.83 | $62.58 | 10,991,200 | — | — |
| 2011-12-05 | $54.49 | $62.19 | 14,662,200 | — | — |
| 2011-12-02 | $54.34 | $62.02 | 12,762,900 | — | — |
| 2011-12-01 | $54.73 | $62.46 | 9,834,300 | — | — |
| 2011-11-30 | $54.80 | $62.54 | 18,229,000 | — | — |
| 2011-11-29 | $53.11 | $60.61 | 13,534,500 | — | — |
| 2011-11-28 | $53.94 | $61.56 | 12,526,700 | — | — |
| 2011-11-25 | $51.86 | $59.19 | 8,318,700 | — | — |
| 2011-11-23 | $52.03 | $59.38 | 24,129,500 | — | — |
| 2011-11-22 | $54.48 | $62.18 | 13,234,300 | — | — |
| 2011-11-21 | $54.27 | $61.94 | 15,544,300 | — | — |
| 2011-11-18 | $55.67 | $63.29 | 14,375,500 | — | — |
| 2011-11-17 | $56.38 | $64.10 | 19,433,700 | — | — |
| 2011-11-16 | $56.88 | $64.66 | 15,504,500 | — | — |
| 2011-11-15 | $57.40 | $65.26 | 13,231,100 | — | — |
| 2011-11-14 | $57.10 | $64.91 | 16,660,300 | — | — |
| 2011-11-11 | $56.62 | $64.37 | 12,743,100 | — | — |
| 2011-11-10 | $55.21 | $62.77 | 11,669,600 | — | — |
| 2011-11-09 | $55.41 | $62.99 | 15,984,600 | — | — |
| 2011-11-08 | $57.03 | $64.84 | 12,956,900 | — | — |
| 2011-11-07 | $56.92 | $64.71 | 14,850,000 | — | — |
| 2011-11-04 | $56.50 | $64.23 | 21,851,700 | — | — |
| 2011-11-03 | $56.11 | $63.79 | 44,713,900 | — | — |
| 2011-11-02 | $52.18 | $59.32 | 26,757,000 | — | — |
| 2011-11-01 | $50.14 | $57.00 | 22,660,500 | — | — |
| 2011-10-31 | $51.60 | $58.66 | 21,419,300 | — | — |
| 2011-10-28 | $53.23 | $60.52 | 11,445,300 | — | — |
| 2011-10-27 | $53.52 | $60.84 | 17,147,900 | — | — |
| 2011-10-26 | $51.60 | $58.66 | 20,141,700 | — | — |
| 2011-10-25 | $52.32 | $59.48 | 12,847,600 | — | — |
| 2011-10-24 | $53.61 | $60.95 | 11,234,700 | — | — |
| 2011-10-21 | $52.02 | $59.14 | 18,194,900 | — | — |
| 2011-10-20 | $52.01 | $59.13 | 17,086,100 | — | — |
| 2011-10-19 | $52.60 | $59.80 | 15,090,300 | — | — |
| 2011-10-18 | $54.56 | $62.03 | 13,141,700 | — | — |
| 2011-10-17 | $53.64 | $60.98 | 10,745,800 | — | — |
| 2011-10-14 | $54.98 | $62.50 | 16,257,800 | — | — |
| 2011-10-13 | $53.31 | $60.61 | 12,541,000 | — | — |
| 2011-10-12 | $52.04 | $59.16 | 11,140,800 | — | — |
| 2011-10-11 | $51.65 | $58.72 | 10,261,400 | — | — |
| 2011-10-10 | $52.09 | $59.22 | 11,462,600 | — | — |
| 2011-10-07 | $50.23 | $57.10 | 14,967,900 | — | — |
| 2011-10-06 | $50.87 | $57.83 | 14,772,800 | — | — |
| 2011-10-05 | $50.77 | $57.72 | 18,589,300 | — | — |
| 2011-10-04 | $49.43 | $56.20 | 26,093,400 | — | — |
| 2011-10-03 | $47.65 | $54.17 | 27,986,500 | — | — |
| 2011-09-30 | $48.63 | $55.29 | 18,776,200 | — | — |
| 2011-09-29 | $50.13 | $56.99 | 17,633,700 | — | — |
| 2011-09-28 | $51.06 | $58.05 | 11,527,300 | — | — |
| 2011-09-27 | $51.78 | $58.87 | 16,746,200 | — | — |
| 2011-09-26 | $50.58 | $57.50 | 20,218,700 | — | — |
| 2011-09-23 | $50.29 | $57.17 | 18,270,000 | — | — |
| 2011-09-22 | $50.03 | $56.88 | 24,362,400 | — | — |
| 2011-09-21 | $51.66 | $58.73 | 15,156,800 | — | — |
| 2011-09-20 | $53.11 | $60.38 | 14,759,300 | — | — |
| 2011-09-19 | $53.67 | $61.02 | 12,067,400 | — | — |
| 2011-09-16 | $53.87 | $61.24 | 19,353,600 | — | — |
| 2011-09-15 | $53.63 | $60.97 | 16,107,300 | — | — |
| 2011-09-14 | $53.07 | $60.33 | 15,498,700 | — | — |
| 2011-09-13 | $52.32 | $59.48 | 18,400,800 | — | — |
| 2011-09-12 | $51.39 | $58.42 | 16,409,200 | — | — |
| 2011-09-09 | $50.40 | $57.30 | 19,825,100 | — | — |
| 2011-09-08 | $51.55 | $58.61 | 18,431,400 | — | — |
| 2011-09-07 | $51.69 | $58.76 | 18,934,900 | — | — |
| 2011-09-06 | $49.45 | $56.22 | 14,432,600 | — | — |
| 2011-09-02 | $49.68 | $56.48 | 14,692,800 | — | — |
| 2011-09-01 | $51.06 | $58.05 | 13,690,400 | — | — |
| 2011-08-31 | $51.46 | $58.50 | 15,897,300 | — | — |
| 2011-08-30 | $51.24 | $58.25 | 15,801,300 | — | — |
| 2011-08-29 | $50.92 | $57.89 | 14,572,200 | — | — |
| 2011-08-26 | $48.94 | $55.64 | 20,783,600 | — | — |
| 2011-08-25 | $46.95 | $53.38 | 13,935,000 | — | — |
| 2011-08-24 | $47.93 | $54.49 | 15,209,800 | — | — |
| 2011-08-23 | $48.06 | $54.39 | 15,315,600 | — | — |
| 2011-08-22 | $46.40 | $52.51 | 15,673,200 | — | — |
| 2011-08-19 | $46.52 | $52.65 | 24,555,800 | — | — |
| 2011-08-18 | $47.95 | $54.27 | 23,793,700 | — | — |
| 2011-08-17 | $51.01 | $57.73 | 14,115,400 | — | — |
| 2011-08-16 | $51.07 | $57.80 | 17,782,900 | — | — |
| 2011-08-15 | $51.26 | $58.01 | 13,058,700 | — | — |
| 2011-08-12 | $50.50 | $57.15 | 19,422,000 | — | — |
| 2011-08-11 | $49.55 | $56.08 | 25,079,800 | — | — |
| 2011-08-10 | $47.26 | $53.49 | 32,161,800 | — | — |
| 2011-08-09 | $49.89 | $56.46 | 32,115,100 | — | — |
| 2011-08-08 | $47.29 | $53.52 | 33,418,800 | — | — |
| 2011-08-05 | $51.02 | $57.74 | 28,090,800 | — | — |
| 2011-08-04 | $51.25 | $58.00 | 19,556,100 | — | — |
| 2011-08-03 | $53.73 | $60.81 | 15,274,300 | — | — |
| 2011-08-02 | $53.01 | $60.00 | 16,681,900 | — | — |
| 2011-08-01 | $54.12 | $61.25 | 16,892,000 | — | — |
| 2011-07-29 | $54.78 | $62.00 | 15,256,200 | — | — |
| 2011-07-28 | $54.99 | $62.24 | 11,737,400 | — | — |
| 2011-07-27 | $54.59 | $61.78 | 15,638,100 | — | — |
| 2011-07-26 | $56.54 | $63.99 | 10,082,700 | — | — |
| 2011-07-25 | $56.81 | $64.30 | 11,346,900 | — | — |
| 2011-07-22 | $57.46 | $65.03 | 13,586,300 | — | — |
| 2011-07-21 | $56.94 | $64.44 | 24,125,900 | — | — |
| 2011-07-20 | $57.30 | $64.85 | 27,542,500 | — | — |
| 2011-07-19 | $56.98 | $64.49 | 15,014,500 | — | — |
| 2011-07-18 | $55.28 | $62.56 | 16,182,500 | — | — |
| 2011-07-15 | $54.96 | $62.20 | 17,684,400 | — | — |
| 2011-07-14 | $54.92 | $62.16 | 19,155,100 | — | — |
| 2011-07-13 | $56.09 | $63.48 | 18,093,300 | — | — |
| 2011-07-12 | $56.52 | $63.97 | 23,141,300 | — | — |
| 2011-07-11 | $58.24 | $65.91 | 12,988,300 | — | — |
| 2011-07-08 | $59.36 | $67.18 | 12,385,600 | — | — |
| 2011-07-07 | $59.26 | $67.07 | 12,644,800 | — | — |
| 2011-07-06 | $58.70 | $66.44 | 11,176,800 | — | — |
| 2011-07-05 | $58.14 | $65.80 | 10,848,700 | — | — |
| 2011-07-01 | $57.88 | $65.51 | 12,142,000 | — | — |
| 2011-06-30 | $56.79 | $64.27 | 12,463,000 | — | — |
| 2011-06-29 | $55.43 | $62.73 | 11,919,400 | — | — |
| 2011-06-28 | $55.45 | $62.76 | 9,556,000 | — | — |
| 2011-06-27 | $54.75 | $61.96 | 9,797,900 | — | — |
| 2011-06-24 | $54.19 | $61.33 | 9,494,400 | — | — |
| 2011-06-23 | $54.96 | $62.20 | 15,571,600 | — | — |
| 2011-06-22 | $53.99 | $61.10 | 9,110,300 | — | — |
| 2011-06-21 | $54.43 | $61.60 | 12,010,100 | — | — |
| 2011-06-20 | $53.48 | $60.53 | 14,746,000 | — | — |
| 2011-06-17 | $52.69 | $59.63 | 25,241,200 | — | — |
| 2011-06-16 | $52.99 | $59.97 | 19,464,800 | — | — |
| 2011-06-15 | $54.10 | $61.23 | 16,790,500 | — | — |
| 2011-06-14 | $55.58 | $62.90 | 12,006,100 | — | — |
| 2011-06-13 | $54.40 | $61.57 | 10,670,800 | — | — |
| 2011-06-10 | $54.60 | $61.80 | 14,544,000 | — | — |
| 2011-06-09 | $55.87 | $63.23 | 9,161,600 | — | — |
| 2011-06-08 | $56.30 | $63.72 | 12,158,000 | — | — |
| 2011-06-07 | $56.51 | $63.96 | 10,225,200 | — | — |
| 2011-06-06 | $56.48 | $63.92 | 10,121,500 | — | — |
| 2011-06-03 | $57.04 | $64.56 | 12,474,800 | — | — |
| 2011-06-02 | $57.80 | $65.42 | 12,697,400 | — | — |
| 2011-06-01 | $57.15 | $64.68 | 14,968,700 | — | — |
| 2011-05-31 | $58.59 | $66.31 | 15,104,300 | — | — |
| 2011-05-27 | $57.35 | $64.91 | 7,678,400 | — | — |
| 2011-05-26 | $57.17 | $64.70 | 12,897,000 | — | — |
| 2011-05-25 | $56.99 | $64.50 | 10,928,000 | — | — |
| 2011-05-24 | $56.31 | $63.49 | 10,251,800 | — | — |
| 2011-05-23 | $56.38 | $63.57 | 12,499,600 | — | — |
| 2011-05-20 | $57.38 | $64.69 | 15,272,900 | — | — |
| 2011-05-19 | $57.30 | $64.60 | 11,938,100 | — | — |
| 2011-05-18 | $56.45 | $63.64 | 12,429,000 | — | — |
| 2011-05-17 | $56.35 | $63.53 | 13,989,800 | — | — |
| 2011-05-16 | $56.70 | $63.93 | 13,330,200 | — | — |
| 2011-05-13 | $57.12 | $64.40 | 11,209,100 | — | — |
| 2011-05-12 | $57.34 | $64.65 | 10,900,000 | — | — |
| 2011-05-11 | $56.59 | $63.80 | 11,009,200 | — | — |
| 2011-05-10 | $56.91 | $64.16 | 9,149,700 | — | — |
| 2011-05-09 | $56.66 | $63.88 | 8,056,600 | — | — |
| 2011-05-06 | $56.57 | $63.78 | 10,727,500 | — | — |
| 2011-05-05 | $56.13 | $63.28 | 11,000,000 | — | — |
| 2011-05-04 | $56.08 | $63.23 | 12,761,100 | — | — |
| 2011-05-03 | $56.49 | $63.69 | 11,700,000 | — | — |
| 2011-05-02 | $57.24 | $64.54 | 12,022,000 | — | — |
| 2011-04-29 | $57.09 | $64.37 | 32,037,700 | — | — |
| 2011-04-28 | $57.58 | $64.92 | 12,300,000 | — | — |
| 2011-04-27 | $58.18 | $65.60 | 15,949,400 | — | — |
| 2011-04-26 | $57.22 | $64.51 | 12,100,000 | — | — |
| 2011-04-25 | $56.82 | $64.06 | 9,934,800 | — | — |
| 2011-04-21 | $56.94 | $64.20 | 23,134,900 | — | — |
| 2011-04-20 | $55.27 | $62.31 | 19,894,600 | — | — |
| 2011-04-19 | $53.42 | $60.23 | 12,006,400 | — | — |
| 2011-04-18 | $53.29 | $60.08 | 14,744,200 | — | — |
| 2011-04-15 | $53.14 | $59.91 | 17,165,100 | — | — |
| 2011-04-14 | $52.60 | $59.30 | 11,655,600 | — | — |
| 2011-04-13 | $52.68 | $59.39 | 9,503,100 | — | — |
| 2011-04-12 | $52.25 | $58.91 | 11,995,000 | — | — |
| 2011-04-11 | $53.40 | $60.21 | 11,699,300 | — | — |
| 2011-04-08 | $53.63 | $60.47 | 10,353,400 | — | — |
| 2011-04-07 | $53.23 | $60.01 | 12,491,700 | — | — |
| 2011-04-06 | $53.54 | $60.36 | 13,380,900 | — | — |
| 2011-04-05 | $52.58 | $59.28 | 13,467,000 | — | — |
| 2011-04-04 | $53.11 | $59.88 | 18,238,600 | — | — |
| 2011-04-01 | $54.47 | $61.41 | 12,306,100 | — | — |
| 2011-03-31 | $54.83 | $61.82 | 13,222,200 | — | — |
| 2011-03-30 | $54.51 | $61.46 | 11,044,700 | — | — |
| 2011-03-29 | $53.91 | $60.78 | 14,946,800 | — | — |
| 2011-03-28 | $52.18 | $58.83 | 10,237,600 | — | — |
| 2011-03-25 | $52.75 | $59.47 | 13,574,400 | — | — |
| 2011-03-24 | $53.72 | $60.57 | 14,733,200 | — | — |
| 2011-03-23 | $52.45 | $59.14 | 12,067,700 | — | — |
| 2011-03-22 | $52.49 | $59.18 | 13,843,400 | — | — |
| 2011-03-21 | $53.63 | $60.47 | 17,208,200 | — | — |
| 2011-03-18 | $51.71 | $58.30 | 33,360,000 | — | — |
| 2011-03-17 | $52.32 | $58.99 | 24,685,600 | — | — |
| 2011-03-16 | $50.50 | $56.94 | 31,062,900 | — | — |
| 2011-03-15 | $53.00 | $59.76 | 35,441,300 | — | — |
| 2011-03-14 | $53.48 | $60.30 | 18,606,600 | — | — |
| 2011-03-11 | $53.61 | $60.44 | 18,941,000 | — | — |
| 2011-03-10 | $54.04 | $60.93 | 22,114,400 | — | — |
| 2011-03-09 | $55.00 | $62.01 | 24,466,200 | — | — |
| 2011-03-08 | $57.15 | $64.43 | 22,049,900 | — | — |
| 2011-03-07 | $57.58 | $64.92 | 13,540,500 | — | — |
| 2011-03-04 | $58.15 | $65.56 | 11,720,000 | — | — |
| 2011-03-03 | $58.84 | $66.34 | 13,214,700 | — | — |
| 2011-03-02 | $57.10 | $64.38 | 16,651,100 | — | — |
| 2011-03-01 | $58.04 | $65.44 | 16,764,200 | — | — |
| 2011-02-28 | $59.58 | $67.17 | 13,613,700 | — | — |
| 2011-02-25 | $59.02 | $66.54 | 11,344,000 | — | — |
| 2011-02-24 | $57.80 | $65.17 | 15,159,100 | — | — |
| 2011-02-23 | $57.01 | $64.28 | 16,344,700 | — | — |
| 2011-02-22 | $58.24 | $65.45 | 19,936,700 | — | — |
| 2011-02-18 | $59.19 | $66.52 | 17,282,600 | — | — |
| 2011-02-17 | $59.00 | $66.30 | 11,068,600 | — | — |
| 2011-02-16 | $58.54 | $65.79 | 11,659,200 | — | — |
| 2011-02-15 | $58.64 | $65.90 | 16,375,300 | — | — |
| 2011-02-14 | $58.17 | $65.37 | 17,488,200 | — | — |
| 2011-02-11 | $57.60 | $64.73 | 12,165,500 | — | — |
| 2011-02-10 | $57.00 | $64.06 | 16,392,900 | — | — |
| 2011-02-09 | $56.21 | $63.17 | 12,581,500 | — | — |
| 2011-02-08 | $56.10 | $63.04 | 13,862,700 | — | — |
| 2011-02-07 | $55.07 | $61.89 | 11,605,200 | — | — |
| 2011-02-04 | $55.23 | $62.07 | 12,603,100 | — | — |
| 2011-02-03 | $54.98 | $61.79 | 17,150,900 | — | — |
| 2011-02-02 | $53.99 | $60.67 | 17,626,200 | — | — |
| 2011-02-01 | $55.08 | $61.90 | 17,000,000 | — | — |
| 2011-01-31 | $54.13 | $60.83 | 16,182,100 | — | — |
| 2011-01-28 | $53.74 | $60.39 | 22,935,600 | — | — |
| 2011-01-27 | $54.90 | $61.70 | 50,785,700 | — | — |
| 2011-01-26 | $51.86 | $58.28 | 23,536,600 | — | — |
| 2011-01-25 | $51.52 | $57.90 | 15,922,200 | — | — |
| 2011-01-24 | $51.49 | $57.86 | 11,508,500 | — | — |
| 2011-01-21 | $51.24 | $57.58 | 18,452,800 | — | — |
| 2011-01-20 | $51.33 | $57.68 | 14,213,700 | — | — |
| 2011-01-19 | $52.14 | $58.59 | 11,567,000 | — | — |
| 2011-01-18 | $53.03 | $59.59 | 14,715,100 | — | — |
| 2011-01-14 | $52.04 | $58.48 | 11,536,900 | — | — |
| 2011-01-13 | $51.87 | $58.29 | 12,550,700 | — | — |
| 2011-01-12 | $52.34 | $58.82 | 10,673,200 | — | — |
| 2011-01-11 | $52.07 | $58.52 | 10,288,000 | — | — |
| 2011-01-10 | $51.69 | $58.09 | 17,421,100 | — | — |
| 2011-01-07 | $51.73 | $58.13 | 12,865,500 | — | — |
| 2011-01-06 | $52.67 | $59.19 | 17,894,300 | — | — |
| 2011-01-05 | $52.03 | $58.47 | 25,904,400 | — | — |
| 2011-01-04 | $50.97 | $57.28 | 24,330,000 | — | — |
| 2011-01-03 | $50.18 | $56.39 | 15,167,700 | — | — |