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
- 1993-05-28 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 | $38.39 | $51.30 | 3,432,400 | — | — |
| 2011-12-29 | $38.56 | $51.52 | 3,670,100 | — | — |
| 2011-12-28 | $38.63 | $51.62 | 4,823,800 | — | — |
| 2011-12-27 | $39.14 | $52.30 | 4,407,100 | — | — |
| 2011-12-23 | $40.31 | $53.86 | 2,714,300 | — | — |
| 2011-12-22 | $40.04 | $53.50 | 5,551,800 | — | — |
| 2011-12-21 | $39.88 | $53.29 | 4,792,800 | — | — |
| 2011-12-20 | $39.89 | $53.30 | 9,378,600 | — | — |
| 2011-12-19 | $38.86 | $51.92 | 5,389,500 | — | — |
| 2011-12-16 | $39.83 | $53.22 | 7,369,400 | — | — |
| 2011-12-15 | $39.41 | $52.66 | 7,613,300 | — | — |
| 2011-12-14 | $40.19 | $53.70 | 11,681,400 | — | — |
| 2011-12-13 | $41.84 | $55.91 | 5,909,100 | — | — |
| 2011-12-12 | $41.98 | $56.09 | 6,154,800 | — | — |
| 2011-12-09 | $43.26 | $57.80 | 18,147,100 | — | — |
| 2011-12-08 | $43.95 | $58.73 | 10,077,200 | — | — |
| 2011-12-07 | $45.39 | $60.65 | 7,936,400 | — | — |
| 2011-12-06 | $45.48 | $60.77 | 7,271,100 | — | — |
| 2011-12-05 | $45.01 | $60.14 | 9,506,700 | — | — |
| 2011-12-02 | $42.76 | $57.14 | 8,965,900 | — | — |
| 2011-12-01 | $43.71 | $58.41 | 9,564,600 | — | — |
| 2011-11-30 | $42.85 | $57.26 | 22,038,500 | — | — |
| 2011-11-29 | $41.63 | $55.63 | 23,808,600 | — | — |
| 2011-11-28 | $45.94 | $61.38 | 5,021,900 | — | — |
| 2011-11-25 | $44.51 | $59.47 | 3,666,100 | — | — |
| 2011-11-23 | $44.67 | $59.69 | 8,082,600 | — | — |
| 2011-11-22 | $45.63 | $60.97 | 7,401,600 | — | — |
| 2011-11-21 | $45.53 | $59.78 | 12,514,600 | — | — |
| 2011-11-18 | $47.47 | $62.33 | 5,906,100 | — | — |
| 2011-11-17 | $48.93 | $64.25 | 7,263,300 | — | — |
| 2011-11-16 | $49.53 | $65.03 | 11,681,100 | — | — |
| 2011-11-15 | $47.86 | $62.84 | 19,433,000 | — | — |
| 2011-11-14 | $49.71 | $65.27 | 3,102,600 | — | — |
| 2011-11-11 | $50.03 | $65.69 | 3,729,300 | — | — |
| 2011-11-10 | $49.15 | $64.53 | 8,662,500 | — | — |
| 2011-11-09 | $50.29 | $66.03 | 9,412,100 | — | — |
| 2011-11-08 | $51.74 | $67.94 | 6,169,400 | — | — |
| 2011-11-07 | $50.90 | $66.83 | 5,330,100 | — | — |
| 2011-11-04 | $50.12 | $65.81 | 11,689,200 | — | — |
| 2011-11-03 | $49.00 | $64.34 | 29,926,000 | — | — |
| 2011-11-02 | $55.99 | $73.52 | 4,505,600 | — | — |
| 2011-11-01 | $55.74 | $73.19 | 5,123,900 | — | — |
| 2011-10-31 | $57.15 | $75.04 | 3,453,200 | — | — |
| 2011-10-28 | $59.99 | $78.77 | 3,084,500 | — | — |
| 2011-10-27 | $59.29 | $77.85 | 5,337,300 | — | — |
| 2011-10-26 | $56.61 | $74.33 | 4,115,200 | — | — |
| 2011-10-25 | $55.22 | $72.50 | 5,800,900 | — | — |
| 2011-10-24 | $55.82 | $73.29 | 5,403,300 | — | — |
| 2011-10-21 | $54.43 | $71.47 | 8,742,400 | — | — |
| 2011-10-20 | $53.03 | $69.63 | 7,003,900 | — | — |
| 2011-10-19 | $51.10 | $67.09 | 7,455,200 | — | — |
| 2011-10-18 | $51.17 | $67.19 | 6,729,200 | — | — |
| 2011-10-17 | $50.47 | $66.27 | 4,331,500 | — | — |
| 2011-10-14 | $50.42 | $66.20 | 4,899,900 | — | — |
| 2011-10-13 | $48.14 | $63.21 | 5,008,000 | — | — |
| 2011-10-12 | $49.05 | $64.40 | 5,772,100 | — | — |
| 2011-10-11 | $48.99 | $64.32 | 5,811,100 | — | — |
| 2011-10-10 | $49.16 | $64.55 | 5,047,300 | — | — |
| 2011-10-07 | $46.49 | $61.04 | 6,061,000 | — | — |
| 2011-10-06 | $47.38 | $62.21 | 7,677,400 | — | — |
| 2011-10-05 | $45.62 | $59.90 | 9,078,700 | — | — |
| 2011-10-04 | $45.06 | $59.16 | 10,300,000 | — | — |
| 2011-10-03 | $45.91 | $60.28 | 4,973,000 | — | — |
| 2011-09-30 | $47.74 | $62.68 | 5,982,700 | — | — |
| 2011-09-29 | $49.60 | $65.13 | 7,675,200 | — | — |
| 2011-09-28 | $50.49 | $66.29 | 4,481,700 | — | — |
| 2011-09-27 | $51.74 | $67.94 | 6,632,800 | — | — |
| 2011-09-26 | $52.47 | $68.89 | 3,867,600 | — | — |
| 2011-09-23 | $51.21 | $67.24 | 3,765,300 | — | — |
| 2011-09-22 | $51.67 | $67.84 | 6,376,000 | — | — |
| 2011-09-21 | $56.30 | $73.92 | 3,473,200 | — | — |
| 2011-09-20 | $57.86 | $75.97 | 2,603,300 | — | — |
| 2011-09-19 | $58.30 | $76.55 | 2,856,500 | — | — |
| 2011-09-16 | $59.17 | $77.69 | 3,795,600 | — | — |
| 2011-09-15 | $58.59 | $76.93 | 4,917,200 | — | — |
| 2011-09-14 | $58.89 | $77.32 | 7,418,900 | — | — |
| 2011-09-13 | $56.50 | $74.19 | 6,588,600 | — | — |
| 2011-09-12 | $54.95 | $72.15 | 3,970,900 | — | — |
| 2011-09-09 | $54.21 | $71.18 | 5,155,300 | — | — |
| 2011-09-08 | $55.42 | $72.77 | 4,114,400 | — | — |
| 2011-09-07 | $55.66 | $73.08 | 3,498,200 | — | — |
| 2011-09-06 | $52.43 | $68.84 | 4,020,900 | — | — |
| 2011-09-02 | $53.73 | $70.55 | 3,494,100 | — | — |
| 2011-09-01 | $55.81 | $73.28 | 3,820,500 | — | — |
| 2011-08-31 | $56.02 | $73.55 | 4,387,500 | — | — |
| 2011-08-30 | $55.24 | $72.53 | 2,993,100 | — | — |
| 2011-08-29 | $55.11 | $72.36 | 2,332,000 | — | — |
| 2011-08-26 | $53.12 | $69.75 | 3,788,600 | — | — |
| 2011-08-25 | $51.47 | $67.58 | 3,560,100 | — | — |
| 2011-08-24 | $51.39 | $67.48 | 3,541,000 | — | — |
| 2011-08-23 | $52.07 | $67.33 | 3,712,300 | — | — |
| 2011-08-22 | $50.40 | $65.17 | 4,700,600 | — | — |
| 2011-08-19 | $51.43 | $66.50 | 4,614,000 | — | — |
| 2011-08-18 | $52.73 | $68.18 | 5,032,000 | — | — |
| 2011-08-17 | $56.50 | $73.06 | 4,052,800 | — | — |
| 2011-08-16 | $55.76 | $72.10 | 4,372,400 | — | — |
| 2011-08-15 | $57.26 | $74.04 | 5,107,700 | — | — |
| 2011-08-12 | $55.61 | $71.91 | 6,233,800 | — | — |
| 2011-08-11 | $53.77 | $69.53 | 5,233,700 | — | — |
| 2011-08-10 | $50.81 | $65.70 | 8,110,300 | — | — |
| 2011-08-09 | $52.98 | $68.51 | 6,428,900 | — | — |
| 2011-08-08 | $49.24 | $63.67 | 8,061,900 | — | — |
| 2011-08-05 | $54.75 | $70.80 | 8,397,000 | — | — |
| 2011-08-04 | $53.98 | $69.80 | 12,061,500 | — | — |
| 2011-08-03 | $59.03 | $76.33 | 5,898,900 | — | — |
| 2011-08-02 | $59.23 | $76.59 | 6,233,900 | — | — |
| 2011-08-01 | $61.47 | $79.49 | 2,275,400 | — | — |
| 2011-07-29 | $61.56 | $79.60 | 3,585,900 | — | — |
| 2011-07-28 | $61.61 | $79.67 | 3,236,700 | — | — |
| 2011-07-27 | $62.28 | $80.53 | 4,037,600 | — | — |
| 2011-07-26 | $64.34 | $83.20 | 2,063,100 | — | — |
| 2011-07-25 | $65.05 | $84.12 | 3,277,900 | — | — |
| 2011-07-22 | $64.44 | $83.33 | 3,128,900 | — | — |
| 2011-07-21 | $63.31 | $81.87 | 4,526,700 | — | — |
| 2011-07-20 | $64.02 | $82.78 | 3,146,700 | — | — |
| 2011-07-19 | $63.07 | $81.56 | 3,031,900 | — | — |
| 2011-07-18 | $62.08 | $80.27 | 3,420,800 | — | — |
| 2011-07-15 | $62.98 | $81.44 | 5,475,600 | — | — |
| 2011-07-14 | $60.59 | $78.35 | 5,609,000 | — | — |
| 2011-07-13 | $60.63 | $78.40 | 4,225,900 | — | — |
| 2011-07-12 | $59.96 | $77.53 | 3,620,000 | — | — |
| 2011-07-11 | $60.47 | $78.19 | 4,244,500 | — | — |
| 2011-07-08 | $62.01 | $80.18 | 3,193,000 | — | — |
| 2011-07-07 | $62.47 | $80.78 | 6,019,000 | — | — |
| 2011-07-06 | $62.23 | $80.47 | 10,822,500 | — | — |
| 2011-07-05 | $64.27 | $83.11 | 2,734,800 | — | — |
| 2011-07-01 | $64.48 | $83.38 | 2,534,200 | — | — |
| 2011-06-30 | $64.56 | $83.48 | 3,587,900 | — | — |
| 2011-06-29 | $63.99 | $82.74 | 5,116,200 | — | — |
| 2011-06-28 | $61.73 | $79.82 | 2,838,500 | — | — |
| 2011-06-27 | $60.52 | $78.26 | 2,810,400 | — | — |
| 2011-06-24 | $59.81 | $77.34 | 4,063,000 | — | — |
| 2011-06-23 | $61.57 | $79.62 | 5,084,800 | — | — |
| 2011-06-22 | $62.08 | $80.27 | 3,225,600 | — | — |
| 2011-06-21 | $61.89 | $80.03 | 4,216,100 | — | — |
| 2011-06-20 | $59.87 | $77.42 | 4,869,100 | — | — |
| 2011-06-17 | $61.27 | $79.23 | 4,719,800 | — | — |
| 2011-06-16 | $61.75 | $79.85 | 4,216,600 | — | — |
| 2011-06-15 | $62.63 | $80.99 | 3,528,000 | — | — |
| 2011-06-14 | $64.02 | $82.78 | 4,117,600 | — | — |
| 2011-06-13 | $62.23 | $80.47 | 4,778,900 | — | — |
| 2011-06-10 | $62.85 | $81.27 | 4,644,200 | — | — |
| 2011-06-09 | $65.29 | $84.43 | 6,115,500 | — | — |
| 2011-06-08 | $62.79 | $81.19 | 6,471,000 | — | — |
| 2011-06-07 | $64.48 | $83.38 | 3,913,200 | — | — |
| 2011-06-06 | $64.47 | $83.37 | 3,434,800 | — | — |
| 2011-06-03 | $66.78 | $86.35 | 3,980,900 | — | — |
| 2011-06-02 | $67.08 | $86.74 | 3,576,100 | — | — |
| 2011-06-01 | $67.50 | $87.28 | 3,798,200 | — | — |
| 2011-05-31 | $69.31 | $89.62 | 3,453,800 | — | — |
| 2011-05-27 | $68.95 | $89.16 | 2,377,900 | — | — |
| 2011-05-26 | $69.36 | $89.69 | 2,465,800 | — | — |
| 2011-05-25 | $69.06 | $89.30 | 2,744,600 | — | — |
| 2011-05-24 | $68.24 | $88.24 | 4,335,500 | — | — |
| 2011-05-23 | $67.19 | $86.88 | 5,114,300 | — | — |
| 2011-05-20 | $69.51 | $89.88 | 5,638,300 | — | — |
| 2011-05-19 | $69.06 | $89.30 | 5,177,400 | — | — |
| 2011-05-18 | $67.92 | $87.83 | 4,567,600 | — | — |
| 2011-05-17 | $67.80 | $86.65 | 4,997,800 | — | — |
| 2011-05-16 | $68.49 | $87.53 | 6,597,900 | — | — |
| 2011-05-13 | $68.42 | $87.44 | 7,086,400 | — | — |
| 2011-05-12 | $67.48 | $86.24 | 5,500,000 | — | — |
| 2011-05-11 | $66.24 | $84.66 | 3,895,400 | — | — |
| 2011-05-10 | $68.36 | $87.37 | 2,667,700 | — | — |
| 2011-05-09 | $67.97 | $86.87 | 3,985,400 | — | — |
| 2011-05-06 | $67.79 | $86.64 | 4,430,800 | — | — |
| 2011-05-05 | $68.77 | $87.89 | 8,513,800 | — | — |
| 2011-05-04 | $68.46 | $87.49 | 6,045,400 | — | — |
| 2011-05-03 | $69.12 | $88.34 | 5,752,100 | — | — |
| 2011-05-02 | $70.44 | $90.02 | 3,830,500 | — | — |
| 2011-04-29 | $72.75 | $92.98 | 3,800,000 | — | — |
| 2011-04-28 | $72.18 | $92.25 | 5,070,400 | — | — |
| 2011-04-27 | $71.20 | $91.00 | 9,560,000 | — | — |
| 2011-04-26 | $72.00 | $92.02 | 5,400,000 | — | — |
| 2011-04-25 | $73.40 | $93.81 | 3,455,900 | — | — |
| 2011-04-21 | $75.41 | $96.38 | 5,522,600 | — | — |
| 2011-04-20 | $75.61 | $96.63 | 2,887,200 | — | — |
| 2011-04-19 | $74.35 | $95.02 | 2,471,900 | — | — |
| 2011-04-18 | $74.17 | $94.79 | 4,361,400 | — | — |
| 2011-04-15 | $75.58 | $96.59 | 5,814,400 | — | — |
| 2011-04-14 | $77.99 | $99.67 | 4,341,500 | — | — |
| 2011-04-13 | $78.36 | $100.15 | 4,738,700 | — | — |
| 2011-04-12 | $79.51 | $101.62 | 5,215,600 | — | — |
| 2011-04-11 | $80.76 | $103.21 | 5,657,600 | — | — |
| 2011-04-08 | $79.60 | $101.73 | 3,901,900 | — | — |
| 2011-04-07 | $80.84 | $103.32 | 3,562,800 | — | — |
| 2011-04-06 | $80.55 | $102.94 | 3,647,800 | — | — |
| 2011-04-05 | $80.99 | $103.51 | 4,001,900 | — | — |
| 2011-04-04 | $79.80 | $101.99 | 3,398,800 | — | — |
| 2011-04-01 | $78.82 | $100.73 | 3,531,400 | — | — |
| 2011-03-31 | $77.95 | $99.62 | 4,090,200 | — | — |
| 2011-03-30 | $78.95 | $100.90 | 5,085,800 | — | — |
| 2011-03-29 | $80.05 | $102.31 | 4,346,100 | — | — |
| 2011-03-28 | $78.18 | $99.92 | 4,938,900 | — | — |
| 2011-03-25 | $78.16 | $99.89 | 6,386,300 | — | — |
| 2011-03-24 | $80.25 | $102.56 | 2,881,800 | — | — |
| 2011-03-23 | $80.03 | $102.28 | 3,173,100 | — | — |
| 2011-03-22 | $80.28 | $102.60 | 3,736,000 | — | — |
| 2011-03-21 | $80.16 | $102.45 | 2,866,300 | — | — |
| 2011-03-18 | $78.44 | $100.25 | 3,981,700 | — | — |
| 2011-03-17 | $78.75 | $100.64 | 5,247,000 | — | — |
| 2011-03-16 | $76.14 | $97.31 | 4,341,200 | — | — |
| 2011-03-15 | $78.33 | $100.11 | 6,766,300 | — | — |
| 2011-03-14 | $80.09 | $102.36 | 2,843,400 | — | — |
| 2011-03-11 | $80.47 | $102.84 | 3,220,900 | — | — |
| 2011-03-10 | $78.97 | $100.93 | 6,239,400 | — | — |
| 2011-03-09 | $82.50 | $105.44 | 3,467,300 | — | — |
| 2011-03-08 | $83.89 | $107.21 | 3,753,800 | — | — |
| 2011-03-07 | $83.75 | $107.03 | 2,827,400 | — | — |
| 2011-03-04 | $84.95 | $108.57 | 4,158,200 | — | — |
| 2011-03-03 | $85.35 | $109.08 | 4,881,200 | — | — |
| 2011-03-02 | $85.47 | $109.23 | 6,189,300 | — | — |
| 2011-03-01 | $82.51 | $105.45 | 6,554,800 | — | — |
| 2011-02-28 | $84.63 | $108.16 | 6,381,200 | — | — |
| 2011-02-25 | $82.80 | $105.82 | 5,357,300 | — | — |
| 2011-02-24 | $80.62 | $103.03 | 9,184,000 | — | — |
| 2011-02-23 | $82.03 | $104.84 | 8,884,300 | — | — |
| 2011-02-22 | $81.62 | $104.31 | 5,296,300 | — | — |
| 2011-02-18 | $83.40 | $106.59 | 5,834,800 | — | — |
| 2011-02-17 | $83.14 | $106.25 | 5,994,700 | — | — |
| 2011-02-16 | $80.49 | $102.87 | 3,343,700 | — | — |
| 2011-02-15 | $79.45 | $101.54 | 4,494,600 | — | — |
| 2011-02-14 | $79.56 | $101.68 | 4,965,100 | — | — |
| 2011-02-11 | $77.23 | $98.70 | 5,631,100 | — | — |
| 2011-02-10 | $78.76 | $100.66 | 5,183,900 | — | — |
| 2011-02-09 | $75.79 | $96.86 | 6,288,700 | — | — |
| 2011-02-08 | $79.54 | $101.65 | 4,147,800 | — | — |
| 2011-02-07 | $79.75 | $101.92 | 5,221,500 | — | — |
| 2011-02-04 | $79.99 | $102.23 | 3,968,100 | — | — |
| 2011-02-03 | $80.62 | $103.03 | 4,137,500 | — | — |
| 2011-02-02 | $80.15 | $102.43 | 4,371,900 | — | — |
| 2011-02-01 | $81.02 | $103.55 | 5,359,000 | — | — |
| 2011-01-31 | $79.93 | $102.15 | 3,571,200 | — | — |
| 2011-01-28 | $78.85 | $100.77 | 4,501,600 | — | — |
| 2011-01-27 | $79.86 | $102.06 | 3,908,200 | — | — |
| 2011-01-26 | $80.01 | $102.25 | 4,960,600 | — | — |
| 2011-01-25 | $78.25 | $100.01 | 4,881,000 | — | — |
| 2011-01-24 | $78.84 | $100.76 | 4,753,100 | — | — |
| 2011-01-21 | $78.43 | $100.24 | 5,448,200 | — | — |
| 2011-01-20 | $78.37 | $100.16 | 5,880,200 | — | — |
| 2011-01-19 | $79.20 | $101.22 | 10,932,400 | — | — |
| 2011-01-18 | $82.94 | $106.00 | 11,230,300 | — | — |
| 2011-01-14 | $79.01 | $100.98 | 9,434,000 | — | — |
| 2011-01-13 | $77.32 | $98.82 | 5,581,700 | — | — |
| 2011-01-12 | $77.04 | $98.46 | 4,826,300 | — | — |
| 2011-01-11 | $76.18 | $97.36 | 6,273,100 | — | — |
| 2011-01-10 | $73.78 | $94.29 | 5,709,300 | — | — |
| 2011-01-07 | $75.04 | $95.90 | 7,420,600 | — | — |
| 2011-01-06 | $73.04 | $93.35 | 7,697,800 | — | — |
| 2011-01-05 | $73.25 | $93.62 | 7,891,300 | — | — |
| 2011-01-04 | $69.65 | $89.01 | 5,708,700 | — | — |
| 2011-01-03 | $69.44 | $88.75 | 3,923,200 | — | — |