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
- 1981-12-31 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 | $46.29 | $337.28 | 2,150,400 | — | — |
| 2011-12-29 | $46.59 | $339.46 | 1,925,200 | — | — |
| 2011-12-28 | $46.35 | $337.71 | 2,688,400 | — | — |
| 2011-12-27 | $46.54 | $339.10 | 2,913,600 | — | — |
| 2011-12-23 | $45.90 | $334.44 | 3,054,700 | — | — |
| 2011-12-22 | $45.75 | $333.34 | 3,475,800 | — | — |
| 2011-12-21 | $45.86 | $334.14 | 5,226,400 | — | — |
| 2011-12-20 | $45.42 | $330.94 | 5,569,400 | — | — |
| 2011-12-19 | $44.56 | $324.67 | 3,412,400 | — | — |
| 2011-12-16 | $44.55 | $324.60 | 6,812,200 | — | — |
| 2011-12-15 | $44.72 | $325.84 | 4,246,300 | — | — |
| 2011-12-14 | $44.14 | $321.61 | 3,111,200 | — | — |
| 2011-12-13 | $44.32 | $322.92 | 3,961,500 | — | — |
| 2011-12-12 | $44.21 | $322.12 | 4,738,700 | — | — |
| 2011-12-09 | $44.56 | $324.67 | 4,080,600 | — | — |
| 2011-12-08 | $44.00 | $320.59 | 3,421,500 | — | — |
| 2011-12-07 | $44.38 | $323.36 | 4,034,900 | — | — |
| 2011-12-06 | $44.72 | $325.84 | 4,744,700 | — | — |
| 2011-12-05 | $44.28 | $322.63 | 4,105,100 | — | — |
| 2011-12-02 | $43.76 | $318.84 | 3,775,200 | — | — |
| 2011-12-01 | $44.06 | $321.03 | 4,438,600 | — | — |
| 2011-11-30 | $43.91 | $319.94 | 6,607,300 | — | — |
| 2011-11-29 | $43.26 | $315.20 | 3,114,800 | — | — |
| 2011-11-28 | $42.72 | $311.27 | 3,373,200 | — | — |
| 2011-11-25 | $42.47 | $309.44 | 1,709,400 | — | — |
| 2011-11-23 | $42.20 | $307.48 | 3,637,800 | — | — |
| 2011-11-22 | $42.62 | $310.54 | 3,387,400 | — | — |
| 2011-11-21 | $43.01 | $313.38 | 4,202,000 | — | — |
| 2011-11-18 | $43.20 | $314.76 | 3,745,000 | — | — |
| 2011-11-17 | $43.04 | $313.60 | 4,429,500 | — | — |
| 2011-11-16 | $43.13 | $314.25 | 3,176,900 | — | — |
| 2011-11-15 | $43.45 | $316.58 | 2,786,800 | — | — |
| 2011-11-14 | $43.55 | $317.31 | 2,811,300 | — | — |
| 2011-11-11 | $43.94 | $320.15 | 2,855,900 | — | — |
| 2011-11-10 | $43.60 | $317.68 | 4,271,000 | — | — |
| 2011-11-09 | $43.19 | $314.69 | 4,608,300 | — | — |
| 2011-11-08 | $43.96 | $320.30 | 4,915,500 | — | — |
| 2011-11-07 | $43.65 | $318.04 | 3,511,400 | — | — |
| 2011-11-04 | $43.20 | $314.76 | 4,049,000 | — | — |
| 2011-11-03 | $43.32 | $315.64 | 4,808,600 | — | — |
| 2011-11-02 | $43.23 | $311.54 | 4,565,500 | — | — |
| 2011-11-01 | $42.67 | $307.50 | 6,352,500 | — | — |
| 2011-10-31 | $43.20 | $311.32 | 4,013,100 | — | — |
| 2011-10-28 | $43.31 | $312.11 | 4,699,600 | — | — |
| 2011-10-27 | $43.64 | $314.49 | 5,619,500 | — | — |
| 2011-10-26 | $43.12 | $310.74 | 5,484,200 | — | — |
| 2011-10-25 | $43.12 | $310.74 | 4,915,000 | — | — |
| 2011-10-24 | $43.38 | $312.62 | 21,582,800 | — | — |
| 2011-10-21 | $43.94 | $316.65 | 19,220,100 | — | — |
| 2011-10-20 | $43.27 | $311.82 | 19,772,000 | — | — |
| 2011-10-19 | $42.98 | $309.73 | 4,541,500 | — | — |
| 2011-10-18 | $42.89 | $309.08 | 4,751,700 | — | — |
| 2011-10-17 | $42.91 | $309.23 | 3,708,300 | — | — |
| 2011-10-14 | $42.67 | $307.50 | 4,174,600 | — | — |
| 2011-10-13 | $42.49 | $306.20 | 3,192,400 | — | — |
| 2011-10-12 | $42.71 | $307.79 | 3,619,700 | — | — |
| 2011-10-11 | $42.68 | $307.57 | 3,477,300 | — | — |
| 2011-10-10 | $42.95 | $309.52 | 3,752,500 | — | — |
| 2011-10-07 | $42.37 | $305.34 | 5,368,500 | — | — |
| 2011-10-06 | $42.05 | $303.03 | 5,269,000 | — | — |
| 2011-10-05 | $41.33 | $297.84 | 7,031,400 | — | — |
| 2011-10-04 | $41.81 | $301.30 | 7,900,000 | — | — |
| 2011-10-03 | $42.01 | $302.74 | 5,738,000 | — | — |
| 2011-09-30 | $42.37 | $305.34 | 6,114,000 | — | — |
| 2011-09-29 | $42.87 | $308.94 | 6,580,600 | — | — |
| 2011-09-28 | $42.27 | $304.62 | 5,584,200 | — | — |
| 2011-09-27 | $42.30 | $304.83 | 7,459,700 | — | — |
| 2011-09-26 | $42.42 | $305.70 | 5,779,800 | — | — |
| 2011-09-23 | $42.42 | $305.70 | 6,232,400 | — | — |
| 2011-09-22 | $42.11 | $303.46 | 8,724,300 | — | — |
| 2011-09-21 | $42.52 | $306.42 | 6,135,100 | — | — |
| 2011-09-20 | $42.81 | $308.51 | 7,602,500 | — | — |
| 2011-09-19 | $42.36 | $305.27 | 4,830,900 | — | — |
| 2011-09-16 | $42.59 | $306.92 | 8,174,100 | — | — |
| 2011-09-15 | $42.07 | $303.18 | 4,793,300 | — | — |
| 2011-09-14 | $41.74 | $300.80 | 6,010,100 | — | — |
| 2011-09-13 | $41.55 | $299.43 | 4,672,400 | — | — |
| 2011-09-12 | $41.37 | $298.13 | 6,035,900 | — | — |
| 2011-09-09 | $40.74 | $293.59 | 6,031,700 | — | — |
| 2011-09-08 | $41.36 | $298.06 | 4,729,100 | — | — |
| 2011-09-07 | $41.32 | $297.77 | 5,512,600 | — | — |
| 2011-09-06 | $41.24 | $297.19 | 9,347,400 | — | — |
| 2011-09-02 | $41.16 | $296.62 | 6,502,200 | — | — |
| 2011-09-01 | $41.12 | $296.33 | 4,544,600 | — | — |
| 2011-08-31 | $41.36 | $298.06 | 6,982,500 | — | — |
| 2011-08-30 | $41.18 | $296.76 | 5,723,300 | — | — |
| 2011-08-29 | $41.10 | $296.19 | 5,769,600 | — | — |
| 2011-08-26 | $40.83 | $294.24 | 6,244,200 | — | — |
| 2011-08-25 | $40.89 | $294.67 | 5,842,900 | — | — |
| 2011-08-24 | $41.23 | $297.12 | 7,927,100 | — | — |
| 2011-08-23 | $40.62 | $292.73 | 7,892,200 | — | — |
| 2011-08-22 | $40.02 | $288.40 | 6,813,500 | — | — |
| 2011-08-19 | $39.97 | $288.04 | 6,292,200 | — | — |
| 2011-08-18 | $40.21 | $289.77 | 9,533,300 | — | — |
| 2011-08-17 | $40.61 | $292.65 | 6,675,600 | — | — |
| 2011-08-16 | $40.25 | $290.06 | 5,240,500 | — | — |
| 2011-08-15 | $40.41 | $291.21 | 7,197,400 | — | — |
| 2011-08-12 | $39.21 | $282.57 | 8,210,900 | — | — |
| 2011-08-11 | $39.41 | $284.01 | 11,556,300 | — | — |
| 2011-08-10 | $38.03 | $274.06 | 12,315,400 | — | — |
| 2011-08-09 | $38.31 | $276.08 | 21,403,400 | — | — |
| 2011-08-08 | $38.33 | $276.22 | 18,851,800 | — | — |
| 2011-08-05 | $39.87 | $287.32 | 14,082,100 | — | — |
| 2011-08-04 | $39.28 | $283.07 | 10,701,800 | — | — |
| 2011-08-03 | $39.57 | $285.16 | 5,836,200 | — | — |
| 2011-08-02 | $39.47 | $284.44 | 5,446,100 | — | — |
| 2011-08-01 | $39.66 | $285.81 | 4,169,400 | — | — |
| 2011-07-29 | $39.54 | $284.94 | 5,372,100 | — | — |
| 2011-07-28 | $39.76 | $286.53 | 5,039,800 | — | — |
| 2011-07-27 | $40.20 | $286.29 | 8,200,200 | — | — |
| 2011-07-26 | $40.26 | $286.72 | 3,703,200 | — | — |
| 2011-07-25 | $40.31 | $287.07 | 3,563,100 | — | — |
| 2011-07-22 | $40.58 | $289.00 | 3,024,200 | — | — |
| 2011-07-21 | $40.80 | $290.56 | 4,291,700 | — | — |
| 2011-07-20 | $40.32 | $287.15 | 3,350,500 | — | — |
| 2011-07-19 | $40.26 | $286.72 | 2,910,300 | — | — |
| 2011-07-18 | $39.99 | $284.80 | 3,413,900 | — | — |
| 2011-07-15 | $40.22 | $286.43 | 3,404,600 | — | — |
| 2011-07-14 | $40.10 | $285.58 | 3,255,700 | — | — |
| 2011-07-13 | $40.32 | $287.15 | 3,312,600 | — | — |
| 2011-07-12 | $40.32 | $287.15 | 3,886,900 | — | — |
| 2011-07-11 | $40.14 | $285.86 | 4,157,400 | — | — |
| 2011-07-08 | $40.31 | $287.07 | 3,126,200 | — | — |
| 2011-07-07 | $40.48 | $288.29 | 4,328,600 | — | — |
| 2011-07-06 | $40.64 | $289.42 | 3,026,700 | — | — |
| 2011-07-05 | $40.59 | $289.07 | 3,566,300 | — | — |
| 2011-07-01 | $40.72 | $289.99 | 3,143,700 | — | — |
| 2011-06-30 | $40.38 | $287.57 | 3,483,500 | — | — |
| 2011-06-29 | $40.24 | $286.58 | 3,862,900 | — | — |
| 2011-06-28 | $40.21 | $286.36 | 4,253,600 | — | — |
| 2011-06-27 | $39.79 | $283.37 | 3,180,100 | — | — |
| 2011-06-24 | $39.43 | $280.81 | 4,267,300 | — | — |
| 2011-06-23 | $39.34 | $280.17 | 4,626,000 | — | — |
| 2011-06-22 | $39.56 | $281.73 | 2,939,200 | — | — |
| 2011-06-21 | $39.86 | $283.87 | 6,669,200 | — | — |
| 2011-06-20 | $40.00 | $284.87 | 2,759,000 | — | — |
| 2011-06-17 | $39.81 | $283.51 | 4,653,700 | — | — |
| 2011-06-16 | $39.66 | $282.45 | 3,192,100 | — | — |
| 2011-06-15 | $39.33 | $280.10 | 3,509,500 | — | — |
| 2011-06-14 | $39.66 | $282.45 | 3,077,300 | — | — |
| 2011-06-13 | $39.65 | $282.37 | 2,915,800 | — | — |
| 2011-06-10 | $39.33 | $280.10 | 2,952,900 | — | — |
| 2011-06-09 | $39.53 | $281.52 | 2,935,900 | — | — |
| 2011-06-08 | $39.58 | $281.88 | 4,119,200 | — | — |
| 2011-06-07 | $39.34 | $280.17 | 3,105,300 | — | — |
| 2011-06-06 | $39.34 | $280.17 | 2,628,400 | — | — |
| 2011-06-03 | $39.37 | $280.38 | 3,097,600 | — | — |
| 2011-06-02 | $39.67 | $282.52 | 3,087,800 | — | — |
| 2011-06-01 | $39.68 | $282.59 | 3,422,900 | — | — |
| 2011-05-31 | $40.08 | $285.44 | 4,133,600 | — | — |
| 2011-05-27 | $39.80 | $283.44 | 2,256,600 | — | — |
| 2011-05-26 | $39.89 | $284.08 | 2,811,600 | — | — |
| 2011-05-25 | $39.94 | $284.44 | 2,782,600 | — | — |
| 2011-05-24 | $40.11 | $285.65 | 2,247,800 | — | — |
| 2011-05-23 | $40.12 | $285.72 | 3,185,500 | — | — |
| 2011-05-20 | $40.47 | $288.21 | 4,084,700 | — | — |
| 2011-05-19 | $40.82 | $290.71 | 4,331,600 | — | — |
| 2011-05-18 | $40.49 | $288.36 | 3,507,700 | — | — |
| 2011-05-17 | $40.60 | $289.14 | 4,729,900 | — | — |
| 2011-05-16 | $40.26 | $286.72 | 3,650,600 | — | — |
| 2011-05-13 | $40.49 | $288.36 | 3,675,800 | — | — |
| 2011-05-12 | $40.42 | $287.86 | 4,900,000 | — | — |
| 2011-05-11 | $39.99 | $284.80 | 5,280,300 | — | — |
| 2011-05-10 | $39.91 | $284.23 | 3,910,600 | — | — |
| 2011-05-09 | $39.72 | $282.87 | 3,606,400 | — | — |
| 2011-05-06 | $39.50 | $281.31 | 3,747,200 | — | — |
| 2011-05-05 | $39.29 | $279.81 | 4,877,900 | — | — |
| 2011-05-04 | $39.52 | $281.45 | 6,106,000 | — | — |
| 2011-05-03 | $39.29 | $279.81 | 8,817,900 | — | — |
| 2011-05-02 | $39.05 | $278.10 | 3,261,700 | — | — |
| 2011-04-29 | $39.04 | $278.03 | 3,579,200 | — | — |
| 2011-04-28 | $38.85 | $276.68 | 4,319,200 | — | — |
| 2011-04-27 | $38.91 | $273.74 | 5,124,100 | — | — |
| 2011-04-26 | $38.62 | $271.70 | 4,500,000 | — | — |
| 2011-04-25 | $38.53 | $271.06 | 1,962,600 | — | — |
| 2011-04-21 | $38.56 | $271.27 | 1,992,300 | — | — |
| 2011-04-20 | $38.49 | $270.78 | 3,278,800 | — | — |
| 2011-04-19 | $38.19 | $268.67 | 2,776,500 | — | — |
| 2011-04-18 | $38.28 | $269.30 | 3,988,100 | — | — |
| 2011-04-15 | $38.33 | $269.66 | 4,759,300 | — | — |
| 2011-04-14 | $37.84 | $266.21 | 3,747,900 | — | — |
| 2011-04-13 | $37.58 | $264.38 | 3,000,500 | — | — |
| 2011-04-12 | $37.48 | $263.68 | 4,006,200 | — | — |
| 2011-04-11 | $37.78 | $265.79 | 5,538,500 | — | — |
| 2011-04-08 | $38.40 | $270.15 | 3,083,800 | — | — |
| 2011-04-07 | $38.71 | $272.33 | 3,422,500 | — | — |
| 2011-04-06 | $38.67 | $272.05 | 3,130,600 | — | — |
| 2011-04-05 | $38.26 | $269.16 | 2,937,000 | — | — |
| 2011-04-04 | $38.31 | $269.51 | 2,556,200 | — | — |
| 2011-04-01 | $38.31 | $269.51 | 3,347,200 | — | — |
| 2011-03-31 | $38.11 | $268.11 | 2,798,600 | — | — |
| 2011-03-30 | $38.12 | $268.18 | 2,870,400 | — | — |
| 2011-03-29 | $37.70 | $265.22 | 2,550,400 | — | — |
| 2011-03-28 | $37.55 | $264.17 | 2,609,800 | — | — |
| 2011-03-25 | $37.58 | $264.38 | 1,997,900 | — | — |
| 2011-03-24 | $37.54 | $264.10 | 2,049,800 | — | — |
| 2011-03-23 | $37.49 | $263.75 | 2,085,000 | — | — |
| 2011-03-22 | $37.39 | $263.04 | 3,336,400 | — | — |
| 2011-03-21 | $37.42 | $263.25 | 2,837,500 | — | — |
| 2011-03-18 | $37.00 | $260.30 | 5,962,900 | — | — |
| 2011-03-17 | $36.87 | $259.38 | 5,154,600 | — | — |
| 2011-03-16 | $36.80 | $258.89 | 7,147,700 | — | — |
| 2011-03-15 | $37.01 | $260.37 | 10,836,400 | — | — |
| 2011-03-14 | $37.65 | $264.87 | 5,597,800 | — | — |
| 2011-03-11 | $38.28 | $269.30 | 3,169,900 | — | — |
| 2011-03-10 | $38.41 | $270.22 | 5,217,500 | — | — |
| 2011-03-09 | $38.51 | $270.92 | 3,214,700 | — | — |
| 2011-03-08 | $38.39 | $270.08 | 3,558,000 | — | — |
| 2011-03-07 | $38.07 | $267.83 | 3,819,100 | — | — |
| 2011-03-04 | $37.97 | $267.12 | 3,055,100 | — | — |
| 2011-03-03 | $38.21 | $268.81 | 2,639,100 | — | — |
| 2011-03-02 | $37.83 | $266.14 | 2,638,000 | — | — |
| 2011-03-01 | $37.71 | $265.29 | 3,493,600 | — | — |
| 2011-02-28 | $38.11 | $268.11 | 4,592,400 | — | — |
| 2011-02-25 | $38.06 | $267.76 | 2,693,400 | — | — |
| 2011-02-24 | $37.75 | $265.57 | 3,289,100 | — | — |
| 2011-02-23 | $37.80 | $265.93 | 3,726,500 | — | — |
| 2011-02-22 | $37.89 | $266.56 | 3,600,700 | — | — |
| 2011-02-18 | $37.87 | $266.42 | 4,068,600 | — | — |
| 2011-02-17 | $37.82 | $266.07 | 4,194,200 | — | — |
| 2011-02-16 | $37.88 | $266.49 | 3,584,100 | — | — |
| 2011-02-15 | $38.14 | $268.32 | 3,405,000 | — | — |
| 2011-02-14 | $37.97 | $267.12 | 3,664,800 | — | — |
| 2011-02-11 | $38.03 | $267.54 | 6,223,600 | — | — |
| 2011-02-10 | $37.37 | $262.90 | 3,384,400 | — | — |
| 2011-02-09 | $37.59 | $264.45 | 3,710,500 | — | — |
| 2011-02-08 | $37.36 | $262.83 | 3,787,200 | — | — |
| 2011-02-07 | $37.47 | $263.60 | 2,890,300 | — | — |
| 2011-02-04 | $37.34 | $262.69 | 3,015,200 | — | — |
| 2011-02-03 | $37.59 | $264.45 | 3,952,500 | — | — |
| 2011-02-02 | $37.62 | $261.46 | 3,906,600 | — | — |
| 2011-02-01 | $37.94 | $263.68 | 3,798,300 | — | — |
| 2011-01-31 | $37.62 | $261.46 | 3,709,800 | — | — |
| 2011-01-28 | $37.77 | $262.50 | 4,486,800 | — | — |
| 2011-01-27 | $38.16 | $265.21 | 5,523,600 | — | — |
| 2011-01-26 | $38.16 | $265.21 | 6,082,100 | — | — |
| 2011-01-25 | $38.46 | $267.30 | 5,156,700 | — | — |
| 2011-01-24 | $38.40 | $266.88 | 4,622,900 | — | — |
| 2011-01-21 | $38.25 | $265.84 | 5,319,100 | — | — |
| 2011-01-20 | $38.40 | $266.88 | 5,048,500 | — | — |
| 2011-01-19 | $38.45 | $267.23 | 5,444,200 | — | — |
| 2011-01-18 | $38.40 | $266.88 | 3,634,000 | — | — |
| 2011-01-14 | $38.50 | $267.58 | 2,980,400 | — | — |
| 2011-01-13 | $38.28 | $266.05 | 3,167,800 | — | — |
| 2011-01-12 | $38.08 | $264.66 | 2,240,500 | — | — |
| 2011-01-11 | $37.84 | $262.99 | 3,175,200 | — | — |
| 2011-01-10 | $37.76 | $262.43 | 10,871,200 | — | — |
| 2011-01-07 | $38.08 | $264.66 | 10,130,100 | — | — |
| 2011-01-06 | $37.89 | $263.34 | 11,959,500 | — | — |
| 2011-01-05 | $38.10 | $264.80 | 4,373,900 | — | — |
| 2011-01-04 | $38.50 | $267.58 | 4,073,900 | — | — |
| 2011-01-03 | $38.42 | $267.02 | 3,440,500 | — | — |