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
- 1970-01-02 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 | $46.00 | $181.91 | 3,857,774 | — | — |
| 2011-12-29 | $46.46 | $183.73 | 3,972,659 | — | — |
| 2011-12-28 | $46.02 | $182.01 | 4,047,024 | — | — |
| 2011-12-27 | $46.59 | $184.25 | 4,030,499 | — | — |
| 2011-12-23 | $46.68 | $184.62 | 3,615,293 | — | — |
| 2011-12-22 | $46.26 | $182.95 | 9,199,039 | — | — |
| 2011-12-21 | $46.33 | $183.23 | 9,805,401 | — | — |
| 2011-12-20 | $46.82 | $185.17 | 7,592,242 | — | — |
| 2011-12-19 | $45.15 | $178.57 | 6,826,185 | — | — |
| 2011-12-16 | $45.56 | $180.17 | 18,548,238 | — | — |
| 2011-12-15 | $46.27 | $183.00 | 6,046,304 | — | — |
| 2011-12-14 | $46.05 | $182.11 | 8,224,664 | — | — |
| 2011-12-13 | $46.70 | $184.67 | 8,574,562 | — | — |
| 2011-12-12 | $46.87 | $185.37 | 7,698,228 | — | — |
| 2011-12-09 | $48.02 | $189.92 | 6,275,438 | — | — |
| 2011-12-08 | $46.80 | $185.09 | 6,823,325 | — | — |
| 2011-12-07 | $47.99 | $189.77 | 8,233,880 | — | — |
| 2011-12-06 | $48.02 | $189.92 | 5,641,109 | — | — |
| 2011-12-05 | $48.23 | $190.74 | 7,177,195 | — | — |
| 2011-12-02 | $48.17 | $190.49 | 7,512,315 | — | — |
| 2011-12-01 | $48.19 | $190.59 | 4,347,981 | — | — |
| 2011-11-30 | $48.21 | $190.64 | 8,453,957 | — | — |
| 2011-11-29 | $45.93 | $181.63 | 5,942,701 | — | — |
| 2011-11-28 | $46.03 | $182.03 | 6,397,473 | — | — |
| 2011-11-25 | $44.71 | $176.81 | 3,007,341 | — | — |
| 2011-11-23 | $44.66 | $176.63 | 7,489,910 | — | — |
| 2011-11-22 | $45.97 | $181.81 | 6,066,961 | — | — |
| 2011-11-21 | $46.61 | $184.35 | 7,456,065 | — | — |
| 2011-11-18 | $47.90 | $189.42 | 5,469,815 | — | — |
| 2011-11-17 | $47.63 | $188.38 | 7,822,965 | — | — |
| 2011-11-16 | $48.74 | $192.76 | 9,135,956 | — | — |
| 2011-11-15 | $49.92 | $196.24 | 5,999,270 | — | — |
| 2011-11-14 | $49.75 | $195.55 | 5,004,556 | — | — |
| 2011-11-11 | $50.24 | $197.48 | 7,267,609 | — | — |
| 2011-11-10 | $48.75 | $191.64 | 5,822,573 | — | — |
| 2011-11-09 | $48.11 | $189.09 | 7,440,651 | — | — |
| 2011-11-08 | $49.63 | $195.11 | 5,969,873 | — | — |
| 2011-11-07 | $49.30 | $193.79 | 5,476,171 | — | — |
| 2011-11-04 | $48.96 | $192.46 | 6,565,430 | — | — |
| 2011-11-03 | $49.36 | $194.04 | 7,003,676 | — | — |
| 2011-11-02 | $48.40 | $190.26 | 7,526,616 | — | — |
| 2011-11-01 | $47.32 | $186.00 | 9,308,839 | — | — |
| 2011-10-31 | $49.07 | $192.90 | 5,896,461 | — | — |
| 2011-10-28 | $50.04 | $196.69 | 6,552,242 | — | — |
| 2011-10-27 | $49.91 | $196.17 | 9,747,244 | — | — |
| 2011-10-26 | $47.87 | $188.15 | 7,892,404 | — | — |
| 2011-10-25 | $47.38 | $186.23 | 6,660,929 | — | — |
| 2011-10-24 | $48.24 | $189.61 | 6,672,211 | — | — |
| 2011-10-21 | $47.55 | $186.92 | 9,614,880 | — | — |
| 2011-10-20 | $46.73 | $183.68 | 7,980,594 | — | — |
| 2011-10-19 | $46.10 | $181.23 | 10,210,437 | — | — |
| 2011-10-18 | $46.65 | $183.36 | 7,953,104 | — | — |
| 2011-10-17 | $45.39 | $178.41 | 6,371,731 | — | — |
| 2011-10-14 | $46.97 | $184.64 | 5,022,511 | — | — |
| 2011-10-13 | $46.28 | $181.92 | 7,555,059 | — | — |
| 2011-10-12 | $46.72 | $183.65 | 8,097,862 | — | — |
| 2011-10-11 | $46.41 | $182.42 | 5,773,790 | — | — |
| 2011-10-10 | $46.41 | $182.44 | 5,421,509 | — | — |
| 2011-10-07 | $44.97 | $176.78 | 8,279,167 | — | — |
| 2011-10-06 | $44.67 | $175.59 | 9,206,189 | — | — |
| 2011-10-05 | $43.81 | $172.20 | 15,532,157 | — | — |
| 2011-10-04 | $43.76 | $172.03 | 13,665,400 | — | — |
| 2011-10-03 | $43.65 | $171.58 | 9,643,323 | — | — |
| 2011-09-30 | $44.28 | $174.05 | 10,962,193 | — | — |
| 2011-09-29 | $45.58 | $179.15 | 7,496,584 | — | — |
| 2011-09-28 | $45.22 | $177.74 | 10,133,689 | — | — |
| 2011-09-27 | $46.04 | $180.96 | 10,872,097 | — | — |
| 2011-09-26 | $45.03 | $177.00 | 12,660,993 | — | — |
| 2011-09-23 | $43.37 | $170.49 | 13,923,295 | — | — |
| 2011-09-22 | $42.99 | $168.98 | 20,851,811 | — | — |
| 2011-09-21 | $47.12 | $185.21 | 11,071,993 | — | — |
| 2011-09-20 | $47.84 | $188.03 | 9,189,664 | — | — |
| 2011-09-19 | $47.55 | $186.89 | 8,447,442 | — | — |
| 2011-09-16 | $47.51 | $186.77 | 14,227,429 | — | — |
| 2011-09-15 | $47.58 | $187.04 | 8,567,570 | — | — |
| 2011-09-14 | $46.37 | $182.27 | 7,777,837 | — | — |
| 2011-09-13 | $45.59 | $179.22 | 6,728,303 | — | — |
| 2011-09-12 | $44.76 | $175.96 | 7,969,947 | — | — |
| 2011-09-09 | $44.39 | $174.47 | 8,423,607 | — | — |
| 2011-09-08 | $45.71 | $179.67 | 8,495,589 | — | — |
| 2011-09-07 | $45.92 | $180.49 | 7,331,646 | — | — |
| 2011-09-06 | $44.37 | $174.40 | 7,537,104 | — | — |
| 2011-09-02 | $44.71 | $175.74 | 7,688,694 | — | — |
| 2011-09-01 | $45.97 | $180.71 | 8,019,206 | — | — |
| 2011-08-31 | $46.73 | $183.68 | 8,094,366 | — | — |
| 2011-08-30 | $46.42 | $182.47 | 8,765,719 | — | — |
| 2011-08-29 | $46.49 | $182.74 | 6,457,537 | — | — |
| 2011-08-26 | $45.03 | $177.02 | 8,397,388 | — | — |
| 2011-08-25 | $44.52 | $175.02 | 11,891,917 | — | — |
| 2011-08-24 | $44.94 | $176.65 | 8,128,688 | — | — |
| 2011-08-23 | $44.01 | $172.99 | 10,469,921 | — | — |
| 2011-08-22 | $42.59 | $167.42 | 9,456,457 | — | — |
| 2011-08-19 | $42.45 | $166.86 | 13,802,531 | — | — |
| 2011-08-18 | $42.87 | $168.51 | 15,294,920 | — | — |
| 2011-08-17 | $45.34 | $178.24 | 7,509,296 | — | — |
| 2011-08-16 | $45.66 | $178.28 | 9,551,956 | — | — |
| 2011-08-15 | $46.28 | $180.72 | 11,414,105 | — | — |
| 2011-08-12 | $45.59 | $178.04 | 15,019,228 | — | — |
| 2011-08-11 | $43.89 | $171.38 | 14,054,387 | — | — |
| 2011-08-10 | $42.44 | $165.73 | 16,535,929 | — | — |
| 2011-08-09 | $45.04 | $175.88 | 18,652,635 | — | — |
| 2011-08-08 | $43.89 | $171.38 | 19,292,526 | — | — |
| 2011-08-05 | $46.66 | $182.19 | 16,543,079 | — | — |
| 2011-08-04 | $46.80 | $182.76 | 15,607,317 | — | — |
| 2011-08-03 | $49.91 | $194.90 | 11,792,605 | — | — |
| 2011-08-02 | $49.67 | $193.96 | 10,685,231 | — | — |
| 2011-08-01 | $51.82 | $202.34 | 7,068,984 | — | — |
| 2011-07-29 | $52.13 | $203.57 | 7,736,682 | — | — |
| 2011-07-28 | $52.18 | $203.77 | 7,410,302 | — | — |
| 2011-07-27 | $52.70 | $205.78 | 9,693,218 | — | — |
| 2011-07-26 | $54.24 | $211.78 | 7,337,684 | — | — |
| 2011-07-25 | $54.95 | $214.58 | 5,273,891 | — | — |
| 2011-07-22 | $55.19 | $215.51 | 5,792,223 | — | — |
| 2011-07-21 | $55.51 | $216.77 | 7,863,484 | — | — |
| 2011-07-20 | $54.89 | $214.33 | 9,929,820 | — | — |
| 2011-07-19 | $55.90 | $218.27 | 7,955,487 | — | — |
| 2011-07-18 | $55.14 | $215.32 | 5,859,755 | — | — |
| 2011-07-15 | $55.58 | $217.04 | 6,596,098 | — | — |
| 2011-07-14 | $55.27 | $215.81 | 5,000,106 | — | — |
| 2011-07-13 | $55.49 | $216.67 | 5,932,532 | — | — |
| 2011-07-12 | $55.67 | $217.38 | 7,982,818 | — | — |
| 2011-07-11 | $56.09 | $219.03 | 7,798,335 | — | — |
| 2011-07-08 | $56.86 | $222.03 | 7,185,458 | — | — |
| 2011-07-07 | $57.51 | $224.58 | 10,032,469 | — | — |
| 2011-07-06 | $56.90 | $222.20 | 6,882,754 | — | — |
| 2011-07-05 | $56.33 | $219.96 | 6,430,524 | — | — |
| 2011-07-01 | $56.72 | $221.49 | 7,124,599 | — | — |
| 2011-06-30 | $55.70 | $217.50 | 7,308,606 | — | — |
| 2011-06-29 | $54.42 | $212.49 | 6,700,336 | — | — |
| 2011-06-28 | $54.47 | $212.69 | 6,871,154 | — | — |
| 2011-06-27 | $53.70 | $209.69 | 5,064,938 | — | — |
| 2011-06-24 | $53.07 | $207.23 | 7,006,696 | — | — |
| 2011-06-23 | $53.57 | $209.17 | 7,947,066 | — | — |
| 2011-06-22 | $53.77 | $209.96 | 5,391,795 | — | — |
| 2011-06-21 | $53.85 | $210.26 | 6,971,738 | — | — |
| 2011-06-20 | $53.83 | $210.21 | 5,690,368 | — | — |
| 2011-06-17 | $53.22 | $207.82 | 9,852,436 | — | — |
| 2011-06-16 | $53.08 | $207.28 | 7,820,899 | — | — |
| 2011-06-15 | $52.40 | $204.63 | 5,629,350 | — | — |
| 2011-06-14 | $52.88 | $206.47 | 6,390,164 | — | — |
| 2011-06-13 | $52.09 | $203.40 | 5,379,560 | — | — |
| 2011-06-10 | $52.05 | $203.23 | 6,804,416 | — | — |
| 2011-06-09 | $52.92 | $206.64 | 6,176,761 | — | — |
| 2011-06-08 | $52.26 | $204.06 | 4,980,721 | — | — |
| 2011-06-07 | $52.39 | $204.58 | 5,298,044 | — | — |
| 2011-06-06 | $52.68 | $205.71 | 8,688,811 | — | — |
| 2011-06-03 | $52.39 | $204.55 | 8,061,950 | — | — |
| 2011-06-02 | $53.05 | $207.13 | 6,977,617 | — | — |
| 2011-06-01 | $53.05 | $207.16 | 11,067,067 | — | — |
| 2011-05-31 | $55.24 | $215.69 | 7,540,441 | — | — |
| 2011-05-27 | $54.33 | $212.15 | 4,619,859 | — | — |
| 2011-05-26 | $54.37 | $212.29 | 5,598,365 | — | — |
| 2011-05-25 | $54.29 | $211.98 | 6,423,850 | — | — |
| 2011-05-24 | $53.88 | $210.40 | 5,412,293 | — | — |
| 2011-05-23 | $54.18 | $211.56 | 6,546,362 | — | — |
| 2011-05-20 | $55.07 | $215.02 | 6,249,537 | — | — |
| 2011-05-19 | $55.44 | $216.50 | 5,991,960 | — | — |
| 2011-05-18 | $54.85 | $214.16 | 9,116,093 | — | — |
| 2011-05-17 | $55.27 | $214.63 | 8,123,286 | — | — |
| 2011-05-16 | $55.93 | $217.22 | 5,344,443 | — | — |
| 2011-05-13 | $56.00 | $217.46 | 5,418,808 | — | — |
| 2011-05-12 | $56.37 | $218.91 | 6,038,200 | — | — |
| 2011-05-11 | $56.34 | $218.78 | 6,639,319 | — | — |
| 2011-05-10 | $56.52 | $219.49 | 5,452,336 | — | — |
| 2011-05-09 | $56.34 | $218.78 | 4,106,612 | — | — |
| 2011-05-06 | $56.14 | $218.03 | 7,969,947 | — | — |
| 2011-05-05 | $55.71 | $216.36 | 7,848,389 | — | — |
| 2011-05-04 | $56.25 | $218.44 | 7,102,036 | — | — |
| 2011-05-03 | $56.54 | $219.59 | 5,684,965 | — | — |
| 2011-05-02 | $56.64 | $219.96 | 6,009,598 | — | — |
| 2011-04-29 | $56.38 | $218.93 | 5,788,091 | — | — |
| 2011-04-28 | $56.02 | $217.54 | 6,566,701 | — | — |
| 2011-04-27 | $55.29 | $214.73 | 5,525,589 | — | — |
| 2011-04-26 | $55.29 | $214.73 | 9,534,000 | — | — |
| 2011-04-25 | $54.46 | $211.50 | 5,565,949 | — | — |
| 2011-04-21 | $54.81 | $212.87 | 9,296,127 | — | — |
| 2011-04-20 | $54.06 | $209.94 | 12,631,120 | — | — |
| 2011-04-19 | $51.83 | $201.29 | 5,418,172 | — | — |
| 2011-04-18 | $51.42 | $199.67 | 8,723,292 | — | — |
| 2011-04-15 | $52.52 | $203.95 | 7,090,913 | — | — |
| 2011-04-14 | $52.85 | $205.24 | 4,841,047 | — | — |
| 2011-04-13 | $53.00 | $205.81 | 5,954,301 | — | — |
| 2011-04-12 | $52.85 | $205.24 | 5,190,151 | — | — |
| 2011-04-11 | $53.48 | $207.69 | 3,843,314 | — | — |
| 2011-04-08 | $53.37 | $207.27 | 4,107,247 | — | — |
| 2011-04-07 | $53.72 | $208.62 | 4,106,771 | — | — |
| 2011-04-06 | $53.91 | $209.35 | 3,196,909 | — | — |
| 2011-04-05 | $53.74 | $208.71 | 3,829,172 | — | — |
| 2011-04-04 | $53.64 | $208.30 | 3,298,605 | — | — |
| 2011-04-01 | $53.69 | $208.52 | 5,244,018 | — | — |
| 2011-03-31 | $53.27 | $206.88 | 5,667,804 | — | — |
| 2011-03-30 | $53.01 | $205.86 | 3,879,544 | — | — |
| 2011-03-29 | $52.94 | $205.59 | 5,458,692 | — | — |
| 2011-03-28 | $52.53 | $204.00 | 5,648,577 | — | — |
| 2011-03-25 | $52.56 | $204.12 | 6,383,808 | — | — |
| 2011-03-24 | $52.08 | $202.26 | 5,176,485 | — | — |
| 2011-03-23 | $51.52 | $200.06 | 6,245,088 | — | — |
| 2011-03-22 | $50.90 | $197.67 | 7,172,269 | — | — |
| 2011-03-21 | $51.26 | $199.09 | 5,181,252 | — | — |
| 2011-03-18 | $50.45 | $195.91 | 9,623,937 | — | — |
| 2011-03-17 | $50.03 | $194.27 | 7,219,780 | — | — |
| 2011-03-16 | $49.30 | $191.44 | 9,778,229 | — | — |
| 2011-03-15 | $50.04 | $194.32 | 9,102,110 | — | — |
| 2011-03-14 | $50.81 | $197.33 | 5,922,839 | — | — |
| 2011-03-11 | $51.15 | $198.65 | 6,648,058 | — | — |
| 2011-03-10 | $50.93 | $197.77 | 10,488,989 | — | — |
| 2011-03-09 | $52.16 | $202.58 | 6,046,781 | — | — |
| 2011-03-08 | $52.40 | $203.48 | 5,492,537 | — | — |
| 2011-03-07 | $51.78 | $201.09 | 6,120,987 | — | — |
| 2011-03-04 | $52.15 | $202.51 | 6,333,595 | — | — |
| 2011-03-03 | $52.77 | $204.93 | 6,330,099 | — | — |
| 2011-03-02 | $51.64 | $200.53 | 6,143,074 | — | — |
| 2011-03-01 | $51.66 | $200.60 | 6,376,816 | — | — |
| 2011-02-28 | $52.57 | $204.17 | 5,097,989 | — | — |
| 2011-02-25 | $52.47 | $203.75 | 4,142,841 | — | — |
| 2011-02-24 | $52.06 | $202.17 | 5,612,030 | — | — |
| 2011-02-23 | $52.10 | $202.34 | 8,321,752 | — | — |
| 2011-02-22 | $52.59 | $204.22 | 6,632,645 | — | — |
| 2011-02-18 | $53.50 | $207.76 | 6,052,183 | — | — |
| 2011-02-17 | $53.20 | $206.61 | 5,271,825 | — | — |
| 2011-02-16 | $53.53 | $207.88 | 4,760,326 | — | — |
| 2011-02-15 | $53.45 | $206.53 | 4,477,961 | — | — |
| 2011-02-14 | $53.62 | $207.21 | 4,423,458 | — | — |
| 2011-02-11 | $53.62 | $207.18 | 4,726,481 | — | — |
| 2011-02-10 | $53.34 | $206.09 | 7,033,709 | — | — |
| 2011-02-09 | $52.85 | $204.22 | 4,909,057 | — | — |
| 2011-02-08 | $52.79 | $203.97 | 4,094,059 | — | — |
| 2011-02-07 | $52.65 | $203.44 | 5,678,292 | — | — |
| 2011-02-04 | $51.93 | $200.67 | 4,503,862 | — | — |
| 2011-02-03 | $51.74 | $199.94 | 3,618,471 | — | — |
| 2011-02-02 | $51.71 | $199.79 | 4,367,684 | — | — |
| 2011-02-01 | $51.50 | $198.99 | 5,600,748 | — | — |
| 2011-01-31 | $51.16 | $197.70 | 6,821,100 | — | — |
| 2011-01-28 | $51.25 | $198.02 | 7,251,560 | — | — |
| 2011-01-27 | $51.98 | $200.84 | 7,071,050 | — | — |
| 2011-01-26 | $51.23 | $197.97 | 8,444,264 | — | — |
| 2011-01-25 | $51.43 | $198.75 | 7,143,667 | — | — |
| 2011-01-24 | $51.30 | $198.24 | 7,533,767 | — | — |
| 2011-01-21 | $50.47 | $195.03 | 7,330,375 | — | — |
| 2011-01-20 | $50.06 | $193.44 | 6,262,249 | — | — |
| 2011-01-19 | $50.29 | $194.32 | 6,529,042 | — | — |
| 2011-01-18 | $50.08 | $193.49 | 6,029,778 | — | — |
| 2011-01-14 | $49.77 | $192.30 | 7,347,536 | — | — |
| 2011-01-13 | $50.03 | $193.32 | 4,281,561 | — | — |
| 2011-01-12 | $49.99 | $193.15 | 5,151,856 | — | — |
| 2011-01-11 | $49.67 | $191.91 | 5,521,139 | — | — |
| 2011-01-10 | $49.38 | $190.79 | 5,246,242 | — | — |
| 2011-01-07 | $49.77 | $192.30 | 4,404,549 | — | — |
| 2011-01-06 | $49.81 | $192.47 | 5,539,890 | — | — |
| 2011-01-05 | $49.86 | $192.67 | 4,481,933 | — | — |
| 2011-01-04 | $49.79 | $192.40 | 5,814,151 | — | — |
| 2011-01-03 | $49.71 | $192.08 | 4,862,022 | — | — |