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
- 1990-06-28 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 | $48.92 | $111.51 | 1,734,500 | — | — |
| 2011-12-29 | $48.21 | $109.89 | 2,411,200 | — | — |
| 2011-12-28 | $47.65 | $108.61 | 1,876,400 | — | — |
| 2011-12-27 | $49.23 | $112.21 | 948,000 | — | — |
| 2011-12-23 | $49.47 | $112.76 | 1,068,700 | — | — |
| 2011-12-22 | $49.55 | $112.94 | 2,428,200 | — | — |
| 2011-12-21 | $48.76 | $111.14 | 2,680,200 | — | — |
| 2011-12-20 | $48.80 | $111.23 | 3,180,000 | — | — |
| 2011-12-19 | $46.10 | $105.08 | 3,341,300 | — | — |
| 2011-12-16 | $47.40 | $108.04 | 4,267,100 | — | — |
| 2011-12-15 | $46.70 | $106.45 | 3,502,100 | — | — |
| 2011-12-14 | $47.20 | $107.59 | 4,899,600 | — | — |
| 2011-12-13 | $48.41 | $110.35 | 5,133,900 | — | — |
| 2011-12-12 | $49.11 | $111.94 | 4,018,400 | — | — |
| 2011-12-09 | $51.07 | $116.41 | 3,282,300 | — | — |
| 2011-12-08 | $49.98 | $113.92 | 4,191,200 | — | — |
| 2011-12-07 | $52.79 | $120.33 | 3,207,800 | — | — |
| 2011-12-06 | $52.59 | $119.87 | 2,273,000 | — | — |
| 2011-12-05 | $52.91 | $120.60 | 4,419,100 | — | — |
| 2011-12-02 | $52.20 | $118.98 | 4,621,200 | — | — |
| 2011-12-01 | $52.16 | $118.89 | 3,647,000 | — | — |
| 2011-11-30 | $53.07 | $120.97 | 5,354,700 | — | — |
| 2011-11-29 | $48.59 | $110.76 | 2,923,200 | — | — |
| 2011-11-28 | $48.96 | $111.60 | 3,620,400 | — | — |
| 2011-11-25 | $46.34 | $105.63 | 2,364,000 | — | — |
| 2011-11-23 | $46.32 | $105.58 | 3,611,200 | — | — |
| 2011-11-22 | $48.26 | $110.00 | 4,205,000 | — | — |
| 2011-11-21 | $48.92 | $111.51 | 4,924,000 | — | — |
| 2011-11-18 | $51.63 | $117.68 | 3,005,900 | — | — |
| 2011-11-17 | $51.77 | $118.00 | 4,751,000 | — | — |
| 2011-11-16 | $53.34 | $121.58 | 3,332,800 | — | — |
| 2011-11-15 | $55.35 | $126.16 | 3,620,800 | — | — |
| 2011-11-14 | $54.04 | $123.18 | 2,944,400 | — | — |
| 2011-11-11 | $55.48 | $126.46 | 3,134,300 | — | — |
| 2011-11-10 | $54.41 | $124.02 | 3,675,900 | — | — |
| 2011-11-09 | $54.10 | $123.32 | 5,045,400 | — | — |
| 2011-11-08 | $57.66 | $131.43 | 4,156,400 | — | — |
| 2011-11-07 | $56.21 | $128.12 | 3,605,700 | — | — |
| 2011-11-04 | $56.04 | $127.74 | 3,322,900 | — | — |
| 2011-11-03 | $55.98 | $127.60 | 6,339,900 | — | — |
| 2011-11-02 | $53.77 | $122.56 | 3,986,700 | — | — |
| 2011-11-01 | $51.96 | $118.44 | 7,411,400 | — | — |
| 2011-10-31 | $54.06 | $123.22 | 4,589,700 | — | — |
| 2011-10-28 | $58.18 | $132.61 | 3,324,300 | — | — |
| 2011-10-27 | $58.08 | $132.39 | 6,831,800 | — | — |
| 2011-10-26 | $53.31 | $121.51 | 4,099,400 | — | — |
| 2011-10-25 | $52.09 | $118.73 | 4,725,200 | — | — |
| 2011-10-24 | $54.52 | $124.27 | 6,760,900 | — | — |
| 2011-10-21 | $50.44 | $114.97 | 3,811,300 | — | — |
| 2011-10-20 | $47.92 | $109.23 | 5,418,600 | — | — |
| 2011-10-19 | $47.89 | $109.16 | 7,070,400 | — | — |
| 2011-10-18 | $50.94 | $116.11 | 8,076,800 | — | — |
| 2011-10-17 | $51.12 | $116.52 | 4,177,900 | — | — |
| 2011-10-14 | $53.51 | $121.97 | 3,232,400 | — | — |
| 2011-10-13 | $52.21 | $119.01 | 4,233,300 | — | — |
| 2011-10-12 | $52.35 | $119.33 | 4,265,400 | — | — |
| 2011-10-11 | $51.00 | $116.25 | 4,569,700 | — | — |
| 2011-10-10 | $51.39 | $117.14 | 5,126,700 | — | — |
| 2011-10-07 | $48.61 | $110.80 | 8,753,100 | — | — |
| 2011-10-06 | $48.07 | $109.57 | 8,323,900 | — | — |
| 2011-10-05 | $45.51 | $103.74 | 7,108,400 | — | — |
| 2011-10-04 | $43.87 | $100.00 | 8,500,000 | — | — |
| 2011-10-03 | $42.30 | $96.42 | 6,918,800 | — | — |
| 2011-09-30 | $44.08 | $100.48 | 4,391,800 | — | — |
| 2011-09-29 | $46.41 | $105.79 | 5,225,700 | — | — |
| 2011-09-28 | $46.76 | $106.58 | 4,834,200 | — | — |
| 2011-09-27 | $49.01 | $111.71 | 6,003,400 | — | — |
| 2011-09-26 | $47.38 | $108.00 | 6,442,800 | — | — |
| 2011-09-23 | $46.44 | $105.85 | 4,277,700 | — | — |
| 2011-09-22 | $46.07 | $105.01 | 12,316,000 | — | — |
| 2011-09-21 | $51.29 | $116.91 | 7,474,300 | — | — |
| 2011-09-20 | $54.71 | $124.71 | 3,304,000 | — | — |
| 2011-09-19 | $55.12 | $125.64 | 3,224,500 | — | — |
| 2011-09-16 | $57.46 | $130.97 | 1,893,600 | — | — |
| 2011-09-15 | $57.89 | $131.95 | 2,438,800 | — | — |
| 2011-09-14 | $56.42 | $128.60 | 3,507,500 | — | — |
| 2011-09-13 | $56.74 | $129.33 | 2,657,300 | — | — |
| 2011-09-12 | $56.15 | $127.99 | 3,184,600 | — | — |
| 2011-09-09 | $56.44 | $128.65 | 3,202,900 | — | — |
| 2011-09-08 | $58.14 | $132.52 | 3,268,600 | — | — |
| 2011-09-07 | $59.76 | $136.22 | 2,274,900 | — | — |
| 2011-09-06 | $57.49 | $131.04 | 3,215,200 | — | — |
| 2011-09-02 | $59.17 | $134.87 | 2,327,300 | — | — |
| 2011-09-01 | $60.41 | $137.70 | 2,254,800 | — | — |
| 2011-08-31 | $61.16 | $139.41 | 3,077,900 | — | — |
| 2011-08-30 | $60.60 | $138.13 | 2,822,200 | — | — |
| 2011-08-29 | $60.50 | $137.90 | 1,671,900 | — | — |
| 2011-08-26 | $58.62 | $133.62 | 2,201,900 | — | — |
| 2011-08-25 | $56.97 | $129.86 | 2,570,800 | — | — |
| 2011-08-24 | $58.26 | $132.80 | 3,423,100 | — | — |
| 2011-08-23 | $58.19 | $132.64 | 3,143,300 | — | — |
| 2011-08-22 | $55.69 | $126.94 | 3,302,900 | — | — |
| 2011-08-19 | $55.98 | $127.60 | 3,389,500 | — | — |
| 2011-08-18 | $57.60 | $131.29 | 3,427,100 | — | — |
| 2011-08-17 | $61.66 | $140.55 | 2,174,900 | — | — |
| 2011-08-16 | $60.81 | $138.61 | 3,322,000 | — | — |
| 2011-08-15 | $61.61 | $140.43 | 2,549,400 | — | — |
| 2011-08-12 | $59.86 | $136.44 | 3,571,100 | — | — |
| 2011-08-11 | $58.41 | $133.14 | 3,716,400 | — | — |
| 2011-08-10 | $55.21 | $125.85 | 7,912,600 | — | — |
| 2011-08-09 | $59.83 | $135.15 | 7,778,000 | — | — |
| 2011-08-08 | $52.42 | $118.41 | 8,013,500 | — | — |
| 2011-08-05 | $59.19 | $133.70 | 7,702,600 | — | — |
| 2011-08-04 | $60.60 | $136.88 | 6,918,000 | — | — |
| 2011-08-03 | $67.13 | $151.63 | 2,900,600 | — | — |
| 2011-08-02 | $67.06 | $151.48 | 3,830,000 | — | — |
| 2011-08-01 | $70.29 | $158.77 | 2,964,100 | — | — |
| 2011-07-29 | $70.98 | $160.33 | 2,570,700 | — | — |
| 2011-07-28 | $70.94 | $160.24 | 2,691,100 | — | — |
| 2011-07-27 | $71.24 | $160.92 | 2,413,300 | — | — |
| 2011-07-26 | $72.69 | $164.19 | 2,132,300 | — | — |
| 2011-07-25 | $71.91 | $162.43 | 1,315,900 | — | — |
| 2011-07-22 | $72.31 | $163.34 | 1,349,100 | — | — |
| 2011-07-21 | $71.84 | $162.27 | 2,580,700 | — | — |
| 2011-07-20 | $71.50 | $161.51 | 2,326,400 | — | — |
| 2011-07-19 | $70.82 | $159.97 | 3,990,000 | — | — |
| 2011-07-18 | $69.51 | $157.01 | 2,491,200 | — | — |
| 2011-07-15 | $70.73 | $159.77 | 1,934,700 | — | — |
| 2011-07-14 | $70.31 | $158.82 | 2,232,100 | — | — |
| 2011-07-13 | $70.71 | $159.72 | 2,149,200 | — | — |
| 2011-07-12 | $69.89 | $157.87 | 2,534,800 | — | — |
| 2011-07-11 | $70.50 | $159.25 | 2,306,700 | — | — |
| 2011-07-08 | $72.72 | $164.26 | 2,525,600 | — | — |
| 2011-07-07 | $73.63 | $166.32 | 2,072,200 | — | — |
| 2011-07-06 | $72.34 | $163.40 | 2,364,400 | — | — |
| 2011-07-05 | $72.11 | $162.88 | 2,104,200 | — | — |
| 2011-07-01 | $73.31 | $165.59 | 2,994,300 | — | — |
| 2011-06-30 | $72.32 | $163.36 | 2,536,000 | — | — |
| 2011-06-29 | $70.79 | $159.90 | 2,308,900 | — | — |
| 2011-06-28 | $70.00 | $158.12 | 1,867,700 | — | — |
| 2011-06-27 | $68.52 | $154.77 | 2,097,800 | — | — |
| 2011-06-24 | $67.63 | $152.76 | 2,537,500 | — | — |
| 2011-06-23 | $67.71 | $152.94 | 2,516,000 | — | — |
| 2011-06-22 | $68.19 | $154.03 | 3,815,800 | — | — |
| 2011-06-21 | $68.55 | $154.84 | 2,621,800 | — | — |
| 2011-06-20 | $66.37 | $149.92 | 2,776,600 | — | — |
| 2011-06-17 | $65.99 | $149.06 | 2,352,800 | — | — |
| 2011-06-16 | $65.63 | $148.25 | 3,222,900 | — | — |
| 2011-06-15 | $65.93 | $148.92 | 3,965,200 | — | — |
| 2011-06-14 | $68.29 | $154.25 | 3,016,600 | — | — |
| 2011-06-13 | $66.81 | $150.91 | 2,751,600 | — | — |
| 2011-06-10 | $66.60 | $150.44 | 3,217,300 | — | — |
| 2011-06-09 | $68.95 | $155.75 | 3,122,300 | — | — |
| 2011-06-08 | $67.68 | $152.88 | 2,763,500 | — | — |
| 2011-06-07 | $68.69 | $155.16 | 3,569,500 | — | — |
| 2011-06-06 | $67.06 | $151.48 | 2,611,100 | — | — |
| 2011-06-03 | $67.44 | $152.33 | 3,466,700 | — | — |
| 2011-06-02 | $68.56 | $154.86 | 4,286,500 | — | — |
| 2011-06-01 | $68.75 | $155.29 | 3,931,600 | — | — |
| 2011-05-31 | $70.12 | $158.39 | 2,310,600 | — | — |
| 2011-05-27 | $69.59 | $157.19 | 3,285,000 | — | — |
| 2011-05-26 | $68.72 | $155.23 | 3,509,800 | — | — |
| 2011-05-25 | $67.53 | $152.54 | 2,708,100 | — | — |
| 2011-05-24 | $66.55 | $150.32 | 2,633,800 | — | — |
| 2011-05-23 | $65.55 | $148.07 | 3,945,800 | — | — |
| 2011-05-20 | $66.59 | $150.41 | 4,150,900 | — | — |
| 2011-05-19 | $67.41 | $152.27 | 4,458,300 | — | — |
| 2011-05-18 | $68.22 | $154.10 | 3,418,600 | — | — |
| 2011-05-17 | $67.39 | $152.22 | 4,012,500 | — | — |
| 2011-05-16 | $66.96 | $151.25 | 3,419,800 | — | — |
| 2011-05-13 | $66.23 | $149.60 | 3,872,000 | — | — |
| 2011-05-12 | $67.70 | $152.92 | 4,223,800 | — | — |
| 2011-05-11 | $67.78 | $153.10 | 4,127,400 | — | — |
| 2011-05-10 | $69.66 | $157.35 | 3,305,500 | — | — |
| 2011-05-09 | $69.08 | $156.04 | 3,211,800 | — | — |
| 2011-05-06 | $67.49 | $152.45 | 3,507,300 | — | — |
| 2011-05-05 | $66.74 | $150.75 | 4,422,600 | — | — |
| 2011-05-04 | $68.87 | $155.56 | 4,293,200 | — | — |
| 2011-05-03 | $70.07 | $158.28 | 5,348,300 | — | — |
| 2011-05-02 | $72.33 | $163.38 | 1,488,800 | — | — |
| 2011-04-29 | $73.21 | $165.37 | 1,452,000 | — | — |
| 2011-04-28 | $72.76 | $164.35 | 2,250,700 | — | — |
| 2011-04-27 | $73.30 | $165.57 | 2,727,600 | — | — |
| 2011-04-26 | $72.88 | $164.62 | 2,000,000 | — | — |
| 2011-04-25 | $72.71 | $164.24 | 998,600 | — | — |
| 2011-04-21 | $73.14 | $165.21 | 2,543,500 | — | — |
| 2011-04-20 | $71.84 | $162.27 | 3,075,900 | — | — |
| 2011-04-19 | $70.03 | $158.18 | 2,564,600 | — | — |
| 2011-04-18 | $69.09 | $156.06 | 4,631,400 | — | — |
| 2011-04-15 | $70.91 | $160.17 | 2,760,500 | — | — |
| 2011-04-14 | $71.70 | $161.96 | 3,817,300 | — | — |
| 2011-04-13 | $71.66 | $161.87 | 3,035,800 | — | — |
| 2011-04-12 | $72.13 | $162.93 | 3,592,700 | — | — |
| 2011-04-11 | $73.82 | $166.75 | 2,881,500 | — | — |
| 2011-04-08 | $73.93 | $166.99 | 3,246,300 | — | — |
| 2011-04-07 | $72.42 | $163.58 | 2,509,500 | — | — |
| 2011-04-06 | $72.97 | $164.83 | 2,896,000 | — | — |
| 2011-04-05 | $72.31 | $163.34 | 2,125,900 | — | — |
| 2011-04-04 | $72.64 | $164.08 | 2,060,900 | — | — |
| 2011-04-01 | $71.70 | $161.96 | 3,361,300 | — | — |
| 2011-03-31 | $71.12 | $160.65 | 2,688,800 | — | — |
| 2011-03-30 | $71.56 | $161.64 | 4,010,500 | — | — |
| 2011-03-29 | $70.12 | $158.39 | 2,948,900 | — | — |
| 2011-03-28 | $68.17 | $153.98 | 3,681,400 | — | — |
| 2011-03-25 | $68.27 | $154.21 | 3,647,300 | — | — |
| 2011-03-24 | $68.59 | $154.93 | 3,234,600 | — | — |
| 2011-03-23 | $67.52 | $152.52 | 3,513,200 | — | — |
| 2011-03-22 | $66.13 | $149.38 | 2,072,500 | — | — |
| 2011-03-21 | $66.75 | $150.78 | 2,681,300 | — | — |
| 2011-03-18 | $65.21 | $147.30 | 2,645,700 | — | — |
| 2011-03-17 | $64.61 | $145.94 | 3,953,900 | — | — |
| 2011-03-16 | $62.00 | $140.05 | 4,712,900 | — | — |
| 2011-03-15 | $64.44 | $145.56 | 4,137,400 | — | — |
| 2011-03-14 | $65.12 | $147.09 | 2,742,300 | — | — |
| 2011-03-11 | $64.54 | $145.78 | 5,710,900 | — | — |
| 2011-03-10 | $63.57 | $143.59 | 5,676,600 | — | — |
| 2011-03-09 | $66.74 | $150.75 | 3,181,000 | — | — |
| 2011-03-08 | $67.47 | $152.40 | 4,770,000 | — | — |
| 2011-03-07 | $68.33 | $154.35 | 3,809,500 | — | — |
| 2011-03-04 | $70.53 | $159.31 | 2,459,600 | — | — |
| 2011-03-03 | $71.52 | $161.55 | 3,188,300 | — | — |
| 2011-03-02 | $69.97 | $158.05 | 2,895,200 | — | — |
| 2011-03-01 | $69.87 | $156.39 | 2,908,800 | — | — |
| 2011-02-28 | $71.08 | $159.10 | 3,726,500 | — | — |
| 2011-02-25 | $69.57 | $155.72 | 2,457,200 | — | — |
| 2011-02-24 | $68.12 | $152.48 | 4,619,700 | — | — |
| 2011-02-23 | $68.53 | $153.39 | 5,174,800 | — | — |
| 2011-02-22 | $69.38 | $155.30 | 4,419,600 | — | — |
| 2011-02-18 | $71.54 | $160.13 | 3,802,700 | — | — |
| 2011-02-17 | $73.26 | $163.98 | 3,431,100 | — | — |
| 2011-02-16 | $73.45 | $164.41 | 2,884,500 | — | — |
| 2011-02-15 | $73.69 | $164.94 | 3,571,500 | — | — |
| 2011-02-14 | $75.90 | $169.89 | 3,018,700 | — | — |
| 2011-02-11 | $74.27 | $166.24 | 2,612,400 | — | — |
| 2011-02-10 | $74.09 | $165.84 | 4,094,300 | — | — |
| 2011-02-09 | $75.18 | $168.28 | 5,035,700 | — | — |
| 2011-02-08 | $76.63 | $171.52 | 5,797,400 | — | — |
| 2011-02-07 | $74.17 | $166.02 | 3,429,300 | — | — |
| 2011-02-04 | $73.14 | $163.71 | 2,357,700 | — | — |
| 2011-02-03 | $73.59 | $164.72 | 2,774,300 | — | — |
| 2011-02-02 | $73.20 | $163.85 | 4,338,000 | — | — |
| 2011-02-01 | $71.23 | $159.44 | 2,899,400 | — | — |
| 2011-01-31 | $69.48 | $155.52 | 3,491,100 | — | — |
| 2011-01-28 | $68.03 | $152.28 | 3,425,700 | — | — |
| 2011-01-27 | $70.70 | $158.25 | 3,510,200 | — | — |
| 2011-01-26 | $71.10 | $159.15 | 3,750,500 | — | — |
| 2011-01-25 | $68.57 | $153.48 | 3,555,200 | — | — |
| 2011-01-24 | $70.53 | $157.87 | 2,801,700 | — | — |
| 2011-01-21 | $68.20 | $152.66 | 2,132,200 | — | — |
| 2011-01-20 | $68.25 | $152.77 | 3,873,400 | — | — |
| 2011-01-19 | $70.22 | $157.18 | 2,392,900 | — | — |
| 2011-01-18 | $71.72 | $160.53 | 1,782,000 | — | — |
| 2011-01-14 | $71.05 | $159.04 | 2,270,400 | — | — |
| 2011-01-13 | $71.11 | $159.17 | 2,083,200 | — | — |
| 2011-01-12 | $71.84 | $160.80 | 2,392,300 | — | — |
| 2011-01-11 | $69.99 | $156.66 | 2,112,800 | — | — |
| 2011-01-10 | $68.86 | $154.13 | 1,964,400 | — | — |
| 2011-01-07 | $68.98 | $154.40 | 1,943,800 | — | — |
| 2011-01-06 | $68.67 | $153.71 | 1,945,700 | — | — |
| 2011-01-05 | $69.99 | $156.66 | 2,410,300 | — | — |
| 2011-01-04 | $71.08 | $159.10 | 1,970,300 | — | — |
| 2011-01-03 | $71.60 | $160.27 | 1,725,500 | — | — |