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
- 1980-03-17 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 | $49.71 | $53.25 | 1,578,700 | — | — |
| 2011-12-29 | $49.59 | $53.12 | 965,400 | — | — |
| 2011-12-28 | $49.31 | $52.82 | 1,195,000 | — | — |
| 2011-12-27 | $49.85 | $53.40 | 946,400 | — | — |
| 2011-12-23 | $50.01 | $53.35 | 1,173,500 | — | — |
| 2011-12-22 | $49.72 | $53.04 | 1,936,900 | — | — |
| 2011-12-21 | $48.60 | $51.84 | 2,690,400 | — | — |
| 2011-12-20 | $47.76 | $50.95 | 2,696,700 | — | — |
| 2011-12-19 | $45.78 | $48.83 | 2,046,200 | — | — |
| 2011-12-16 | $46.21 | $49.29 | 3,740,000 | — | — |
| 2011-12-15 | $46.63 | $49.74 | 1,851,800 | — | — |
| 2011-12-14 | $46.77 | $49.89 | 1,814,000 | — | — |
| 2011-12-13 | $46.85 | $49.98 | 2,309,700 | — | — |
| 2011-12-12 | $47.07 | $50.21 | 1,747,700 | — | — |
| 2011-12-09 | $47.85 | $51.04 | 1,342,400 | — | — |
| 2011-12-08 | $47.12 | $50.26 | 2,604,300 | — | — |
| 2011-12-07 | $48.27 | $51.49 | 2,322,800 | — | — |
| 2011-12-06 | $48.53 | $51.77 | 1,777,600 | — | — |
| 2011-12-05 | $49.09 | $52.37 | 2,773,600 | — | — |
| 2011-12-02 | $47.62 | $50.80 | 5,840,200 | — | — |
| 2011-12-01 | $49.53 | $52.83 | 1,820,600 | — | — |
| 2011-11-30 | $48.83 | $52.09 | 2,436,900 | — | — |
| 2011-11-29 | $46.62 | $49.73 | 1,927,400 | — | — |
| 2011-11-28 | $46.96 | $50.09 | 1,701,500 | — | — |
| 2011-11-25 | $45.52 | $48.56 | 610,500 | — | — |
| 2011-11-23 | $45.47 | $48.50 | 2,252,800 | — | — |
| 2011-11-22 | $46.36 | $49.45 | 1,802,300 | — | — |
| 2011-11-21 | $46.23 | $49.31 | 2,291,600 | — | — |
| 2011-11-18 | $47.81 | $51.00 | 1,844,000 | — | — |
| 2011-11-17 | $47.91 | $51.11 | 2,311,300 | — | — |
| 2011-11-16 | $48.78 | $52.03 | 1,754,700 | — | — |
| 2011-11-15 | $49.56 | $52.87 | 1,598,100 | — | — |
| 2011-11-14 | $48.94 | $52.21 | 1,313,600 | — | — |
| 2011-11-11 | $49.48 | $52.78 | 1,380,800 | — | — |
| 2011-11-10 | $48.27 | $51.49 | 1,699,800 | — | — |
| 2011-11-09 | $47.50 | $50.67 | 1,947,200 | — | — |
| 2011-11-08 | $49.81 | $53.13 | 1,394,900 | — | — |
| 2011-11-07 | $49.06 | $52.33 | 1,858,100 | — | — |
| 2011-11-04 | $48.56 | $51.80 | 1,930,600 | — | — |
| 2011-11-03 | $48.72 | $51.97 | 1,834,800 | — | — |
| 2011-11-02 | $47.76 | $50.95 | 1,581,700 | — | — |
| 2011-11-01 | $47.00 | $50.14 | 3,443,500 | — | — |
| 2011-10-31 | $47.91 | $51.11 | 2,566,100 | — | — |
| 2011-10-28 | $49.92 | $53.25 | 2,190,600 | — | — |
| 2011-10-27 | $49.35 | $52.64 | 2,979,700 | — | — |
| 2011-10-26 | $48.33 | $51.55 | 1,911,300 | — | — |
| 2011-10-25 | $48.24 | $51.46 | 1,989,500 | — | — |
| 2011-10-24 | $50.00 | $53.34 | 1,906,900 | — | — |
| 2011-10-21 | $49.17 | $52.45 | 2,799,500 | — | — |
| 2011-10-20 | $48.28 | $51.50 | 3,858,200 | — | — |
| 2011-10-19 | $49.41 | $52.71 | 2,242,300 | — | — |
| 2011-10-18 | $49.05 | $52.32 | 1,807,200 | — | — |
| 2011-10-17 | $48.54 | $51.78 | 1,438,300 | — | — |
| 2011-10-14 | $50.02 | $53.36 | 1,542,300 | — | — |
| 2011-10-13 | $50.18 | $53.53 | 1,627,500 | — | — |
| 2011-10-12 | $50.16 | $53.51 | 2,762,000 | — | — |
| 2011-10-11 | $50.10 | $53.44 | 2,771,500 | — | — |
| 2011-10-10 | $49.39 | $52.69 | 1,784,200 | — | — |
| 2011-10-07 | $47.88 | $51.07 | 2,065,300 | — | — |
| 2011-10-06 | $47.82 | $51.01 | 2,609,100 | — | — |
| 2011-10-05 | $47.63 | $50.81 | 1,960,300 | — | — |
| 2011-10-04 | $46.77 | $49.89 | 2,500,000 | — | — |
| 2011-10-03 | $45.35 | $48.38 | 2,770,700 | — | — |
| 2011-09-30 | $47.13 | $50.27 | 2,153,500 | — | — |
| 2011-09-29 | $48.22 | $51.44 | 2,560,000 | — | — |
| 2011-09-28 | $48.49 | $51.73 | 3,627,200 | — | — |
| 2011-09-27 | $49.16 | $52.25 | 3,267,800 | — | — |
| 2011-09-26 | $47.27 | $50.24 | 2,050,400 | — | — |
| 2011-09-23 | $46.16 | $49.06 | 2,479,300 | — | — |
| 2011-09-22 | $46.22 | $49.12 | 4,026,000 | — | — |
| 2011-09-21 | $47.23 | $50.20 | 2,215,300 | — | — |
| 2011-09-20 | $48.49 | $51.54 | 1,708,100 | — | — |
| 2011-09-19 | $48.50 | $51.55 | 1,316,900 | — | — |
| 2011-09-16 | $49.34 | $52.44 | 3,098,200 | — | — |
| 2011-09-15 | $49.61 | $52.73 | 2,513,100 | — | — |
| 2011-09-14 | $48.71 | $51.77 | 2,618,200 | — | — |
| 2011-09-13 | $47.64 | $50.63 | 2,292,300 | — | — |
| 2011-09-12 | $46.87 | $49.81 | 2,195,200 | — | — |
| 2011-09-09 | $46.88 | $49.82 | 3,749,300 | — | — |
| 2011-09-08 | $48.68 | $51.74 | 3,559,100 | — | — |
| 2011-09-07 | $49.78 | $52.91 | 3,957,200 | — | — |
| 2011-09-06 | $47.79 | $50.79 | 3,147,800 | — | — |
| 2011-09-02 | $47.27 | $50.24 | 2,502,800 | — | — |
| 2011-09-01 | $48.24 | $51.27 | 1,951,900 | — | — |
| 2011-08-31 | $48.84 | $51.91 | 3,129,200 | — | — |
| 2011-08-30 | $47.69 | $50.69 | 2,029,900 | — | — |
| 2011-08-29 | $48.04 | $51.06 | 2,122,500 | — | — |
| 2011-08-26 | $46.17 | $49.07 | 2,434,400 | — | — |
| 2011-08-25 | $46.13 | $49.03 | 2,220,500 | — | — |
| 2011-08-24 | $47.02 | $49.97 | 2,323,600 | — | — |
| 2011-08-23 | $46.14 | $49.04 | 2,906,500 | — | — |
| 2011-08-22 | $43.88 | $46.64 | 3,313,700 | — | — |
| 2011-08-19 | $43.80 | $46.55 | 4,804,800 | — | — |
| 2011-08-18 | $44.57 | $47.37 | 4,641,000 | — | — |
| 2011-08-17 | $47.57 | $50.56 | 3,285,000 | — | — |
| 2011-08-16 | $48.42 | $51.46 | 2,318,400 | — | — |
| 2011-08-15 | $49.15 | $52.24 | 2,653,400 | — | — |
| 2011-08-12 | $48.54 | $51.59 | 2,854,600 | — | — |
| 2011-08-11 | $47.58 | $50.57 | 4,848,600 | — | — |
| 2011-08-10 | $46.04 | $48.93 | 4,809,700 | — | — |
| 2011-08-09 | $49.01 | $52.09 | 3,119,200 | — | — |
| 2011-08-08 | $47.43 | $50.41 | 4,508,400 | — | — |
| 2011-08-05 | $50.04 | $53.18 | 3,250,600 | — | — |
| 2011-08-04 | $49.65 | $52.77 | 4,817,800 | — | — |
| 2011-08-03 | $52.07 | $55.34 | 3,903,000 | — | — |
| 2011-08-02 | $51.67 | $54.92 | 2,958,500 | — | — |
| 2011-08-01 | $53.10 | $56.44 | 3,247,700 | — | — |
| 2011-07-29 | $54.34 | $57.75 | 2,801,500 | — | — |
| 2011-07-28 | $54.05 | $57.45 | 2,401,300 | — | — |
| 2011-07-27 | $54.48 | $57.90 | 2,698,000 | — | — |
| 2011-07-26 | $55.12 | $58.58 | 1,943,400 | — | — |
| 2011-07-25 | $56.22 | $59.75 | 1,752,000 | — | — |
| 2011-07-22 | $56.88 | $60.45 | 2,275,700 | — | — |
| 2011-07-21 | $57.63 | $61.25 | 4,094,700 | — | — |
| 2011-07-20 | $56.91 | $60.48 | 6,330,600 | — | — |
| 2011-07-19 | $59.16 | $62.88 | 2,405,200 | — | — |
| 2011-07-18 | $58.26 | $61.92 | 1,493,500 | — | — |
| 2011-07-15 | $58.43 | $62.10 | 1,132,500 | — | — |
| 2011-07-14 | $58.64 | $62.32 | 1,354,300 | — | — |
| 2011-07-13 | $59.32 | $63.05 | 1,163,100 | — | — |
| 2011-07-12 | $59.13 | $62.84 | 1,670,500 | — | — |
| 2011-07-11 | $58.56 | $62.24 | 1,303,200 | — | — |
| 2011-07-08 | $60.14 | $63.92 | 1,398,800 | — | — |
| 2011-07-07 | $60.60 | $64.41 | 1,206,700 | — | — |
| 2011-07-06 | $59.85 | $63.61 | 1,276,200 | — | — |
| 2011-07-05 | $59.67 | $63.42 | 1,025,900 | — | — |
| 2011-07-01 | $60.28 | $64.07 | 1,836,100 | — | — |
| 2011-06-30 | $58.69 | $62.38 | 1,493,800 | — | — |
| 2011-06-29 | $58.13 | $61.78 | 1,459,000 | — | — |
| 2011-06-28 | $58.67 | $62.36 | 1,106,800 | — | — |
| 2011-06-27 | $57.94 | $61.39 | 1,214,100 | — | — |
| 2011-06-24 | $57.38 | $60.79 | 1,854,700 | — | — |
| 2011-06-23 | $58.23 | $61.70 | 2,306,800 | — | — |
| 2011-06-22 | $58.40 | $61.88 | 1,377,100 | — | — |
| 2011-06-21 | $58.28 | $61.75 | 1,431,600 | — | — |
| 2011-06-20 | $58.00 | $61.45 | 1,019,800 | — | — |
| 2011-06-17 | $57.71 | $61.14 | 2,105,200 | — | — |
| 2011-06-16 | $58.00 | $61.45 | 1,111,400 | — | — |
| 2011-06-15 | $57.99 | $61.44 | 1,378,200 | — | — |
| 2011-06-14 | $58.88 | $62.38 | 1,253,900 | — | — |
| 2011-06-13 | $58.54 | $62.02 | 1,537,400 | — | — |
| 2011-06-10 | $58.17 | $61.63 | 1,566,900 | — | — |
| 2011-06-09 | $58.98 | $62.49 | 1,398,100 | — | — |
| 2011-06-08 | $58.64 | $62.13 | 2,024,700 | — | — |
| 2011-06-07 | $59.28 | $62.81 | 2,568,700 | — | — |
| 2011-06-06 | $58.58 | $62.07 | 3,571,800 | — | — |
| 2011-06-03 | $60.20 | $63.78 | 1,498,800 | — | — |
| 2011-06-02 | $61.01 | $64.64 | 2,080,800 | — | — |
| 2011-06-01 | $61.30 | $64.95 | 2,132,000 | — | — |
| 2011-05-31 | $62.40 | $66.11 | 2,249,800 | — | — |
| 2011-05-27 | $62.16 | $65.86 | 1,060,000 | — | — |
| 2011-05-26 | $62.21 | $65.91 | 2,259,700 | — | — |
| 2011-05-25 | $62.29 | $66.00 | 1,615,500 | — | — |
| 2011-05-24 | $62.74 | $66.47 | 1,824,100 | — | — |
| 2011-05-23 | $63.05 | $66.80 | 2,959,800 | — | — |
| 2011-05-20 | $63.42 | $67.19 | 2,494,000 | — | — |
| 2011-05-19 | $64.00 | $67.81 | 2,159,300 | — | — |
| 2011-05-18 | $64.00 | $67.81 | 3,304,900 | — | — |
| 2011-05-17 | $63.80 | $67.60 | 2,363,200 | — | — |
| 2011-05-16 | $63.76 | $67.55 | 4,010,500 | — | — |
| 2011-05-13 | $63.28 | $67.05 | 3,240,200 | — | — |
| 2011-05-12 | $63.16 | $66.92 | 3,700,000 | — | — |
| 2011-05-11 | $61.84 | $65.52 | 3,146,600 | — | — |
| 2011-05-10 | $61.00 | $64.63 | 2,823,700 | — | — |
| 2011-05-09 | $60.11 | $63.69 | 1,591,800 | — | — |
| 2011-05-06 | $59.69 | $63.24 | 2,455,700 | — | — |
| 2011-05-05 | $59.71 | $63.26 | 2,439,400 | — | — |
| 2011-05-04 | $59.47 | $63.01 | 1,665,500 | — | — |
| 2011-05-03 | $59.35 | $62.88 | 2,342,300 | — | — |
| 2011-05-02 | $59.24 | $62.77 | 3,040,700 | — | — |
| 2011-04-29 | $59.00 | $62.51 | 1,832,600 | — | — |
| 2011-04-28 | $59.18 | $62.70 | 3,090,500 | — | — |
| 2011-04-27 | $58.39 | $61.86 | 2,507,700 | — | — |
| 2011-04-26 | $58.33 | $61.80 | 2,098,800 | — | — |
| 2011-04-25 | $58.02 | $61.47 | 2,260,500 | — | — |
| 2011-04-21 | $58.51 | $61.99 | 2,589,100 | — | — |
| 2011-04-20 | $58.41 | $61.89 | 4,891,400 | — | — |
| 2011-04-19 | $61.10 | $64.74 | 3,703,400 | — | — |
| 2011-04-18 | $60.01 | $63.58 | 1,891,300 | — | — |
| 2011-04-15 | $60.70 | $64.31 | 2,554,000 | — | — |
| 2011-04-14 | $59.87 | $63.43 | 1,375,900 | — | — |
| 2011-04-13 | $59.84 | $63.40 | 1,685,700 | — | — |
| 2011-04-12 | $59.69 | $63.24 | 2,315,400 | — | — |
| 2011-04-11 | $60.00 | $63.57 | 1,553,400 | — | — |
| 2011-04-08 | $59.71 | $63.26 | 1,850,700 | — | — |
| 2011-04-07 | $59.85 | $63.41 | 2,026,100 | — | — |
| 2011-04-06 | $60.26 | $63.85 | 1,977,000 | — | — |
| 2011-04-05 | $60.52 | $64.12 | 1,455,700 | — | — |
| 2011-04-04 | $61.49 | $65.15 | 1,876,400 | — | — |
| 2011-04-01 | $60.90 | $64.52 | 1,815,100 | — | — |
| 2011-03-31 | $60.80 | $64.42 | 2,074,200 | — | — |
| 2011-03-30 | $60.76 | $64.38 | 1,020,600 | — | — |
| 2011-03-29 | $61.09 | $64.73 | 1,535,300 | — | — |
| 2011-03-28 | $60.71 | $64.13 | 1,090,300 | — | — |
| 2011-03-25 | $61.12 | $64.57 | 1,260,000 | — | — |
| 2011-03-24 | $61.19 | $64.64 | 2,287,600 | — | — |
| 2011-03-23 | $61.35 | $64.81 | 1,543,300 | — | — |
| 2011-03-22 | $61.74 | $65.22 | 1,278,400 | — | — |
| 2011-03-21 | $62.03 | $65.53 | 1,556,100 | — | — |
| 2011-03-18 | $61.52 | $64.99 | 4,045,900 | — | — |
| 2011-03-17 | $60.59 | $64.01 | 1,706,600 | — | — |
| 2011-03-16 | $60.34 | $63.74 | 1,787,400 | — | — |
| 2011-03-15 | $61.41 | $64.87 | 2,810,700 | — | — |
| 2011-03-14 | $62.34 | $65.85 | 1,613,000 | — | — |
| 2011-03-11 | $63.02 | $66.57 | 1,342,500 | — | — |
| 2011-03-10 | $62.92 | $66.47 | 2,714,700 | — | — |
| 2011-03-09 | $64.36 | $67.99 | 2,167,500 | — | — |
| 2011-03-08 | $65.07 | $68.74 | 2,342,400 | — | — |
| 2011-03-07 | $63.31 | $66.88 | 2,959,100 | — | — |
| 2011-03-04 | $63.67 | $67.26 | 2,008,400 | — | — |
| 2011-03-03 | $64.56 | $68.20 | 2,012,400 | — | — |
| 2011-03-02 | $63.06 | $66.61 | 1,478,900 | — | — |
| 2011-03-01 | $62.47 | $65.99 | 2,511,800 | — | — |
| 2011-02-28 | $63.26 | $66.83 | 2,206,400 | — | — |
| 2011-02-25 | $63.06 | $66.61 | 1,522,700 | — | — |
| 2011-02-24 | $61.56 | $65.03 | 2,301,700 | — | — |
| 2011-02-23 | $61.76 | $65.24 | 2,962,500 | — | — |
| 2011-02-22 | $61.92 | $65.41 | 2,357,500 | — | — |
| 2011-02-18 | $63.00 | $66.55 | 3,232,500 | — | — |
| 2011-02-17 | $60.78 | $64.21 | 1,829,700 | — | — |
| 2011-02-16 | $61.03 | $64.47 | 1,186,100 | — | — |
| 2011-02-15 | $60.26 | $63.66 | 1,036,200 | — | — |
| 2011-02-14 | $60.49 | $63.90 | 929,400 | — | — |
| 2011-02-11 | $60.22 | $63.61 | 1,487,800 | — | — |
| 2011-02-10 | $59.95 | $63.33 | 1,687,200 | — | — |
| 2011-02-09 | $59.80 | $63.17 | 1,539,200 | — | — |
| 2011-02-08 | $59.70 | $63.07 | 1,980,900 | — | — |
| 2011-02-07 | $59.48 | $62.83 | 2,070,400 | — | — |
| 2011-02-04 | $58.51 | $61.81 | 992,000 | — | — |
| 2011-02-03 | $58.41 | $61.70 | 1,209,400 | — | — |
| 2011-02-02 | $58.20 | $61.48 | 1,608,900 | — | — |
| 2011-02-01 | $58.54 | $61.84 | 1,465,300 | — | — |
| 2011-01-31 | $57.56 | $60.80 | 1,478,500 | — | — |
| 2011-01-28 | $57.20 | $60.42 | 2,199,100 | — | — |
| 2011-01-27 | $58.11 | $61.39 | 3,252,900 | — | — |
| 2011-01-26 | $57.35 | $60.58 | 2,317,400 | — | — |
| 2011-01-25 | $58.37 | $61.66 | 2,575,900 | — | — |
| 2011-01-24 | $57.60 | $60.85 | 1,786,000 | — | — |
| 2011-01-21 | $57.65 | $60.90 | 3,368,300 | — | — |
| 2011-01-20 | $57.20 | $60.42 | 2,203,800 | — | — |
| 2011-01-19 | $57.58 | $60.83 | 2,230,600 | — | — |
| 2011-01-18 | $58.39 | $61.68 | 2,058,100 | — | — |
| 2011-01-14 | $57.82 | $61.08 | 1,536,200 | — | — |
| 2011-01-13 | $57.65 | $60.90 | 1,955,900 | — | — |
| 2011-01-12 | $57.81 | $61.07 | 2,198,300 | — | — |
| 2011-01-11 | $58.00 | $61.27 | 6,795,300 | — | — |
| 2011-01-10 | $54.70 | $57.78 | 1,438,500 | — | — |
| 2011-01-07 | $54.32 | $57.38 | 2,636,500 | — | — |
| 2011-01-06 | $54.64 | $57.72 | 2,752,700 | — | — |
| 2011-01-05 | $54.66 | $57.74 | 1,447,800 | — | — |
| 2011-01-04 | $54.36 | $57.42 | 1,465,600 | — | — |
| 2011-01-03 | $54.58 | $57.66 | 1,763,900 | — | — |