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
- 1975-06-12 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 | $43.54 | $70.65 | 465,000 | — | — |
| 2011-12-29 | $43.73 | $70.96 | 429,800 | — | — |
| 2011-12-28 | $43.38 | $70.39 | 635,500 | — | — |
| 2011-12-27 | $44.03 | $71.44 | 414,500 | — | — |
| 2011-12-23 | $44.00 | $71.39 | 600,500 | — | — |
| 2011-12-22 | $43.50 | $70.58 | 714,000 | — | — |
| 2011-12-21 | $43.41 | $70.44 | 1,090,300 | — | — |
| 2011-12-20 | $42.94 | $69.67 | 1,166,100 | — | — |
| 2011-12-19 | $41.84 | $67.89 | 1,113,200 | — | — |
| 2011-12-16 | $42.64 | $69.19 | 2,403,400 | — | — |
| 2011-12-15 | $41.95 | $68.07 | 2,011,300 | — | — |
| 2011-12-14 | $40.74 | $66.10 | 1,625,100 | — | — |
| 2011-12-13 | $40.59 | $65.86 | 2,076,700 | — | — |
| 2011-12-12 | $41.22 | $66.88 | 879,800 | — | — |
| 2011-12-09 | $41.40 | $67.18 | 860,200 | — | — |
| 2011-12-08 | $41.01 | $66.54 | 1,228,200 | — | — |
| 2011-12-07 | $41.43 | $67.22 | 1,193,300 | — | — |
| 2011-12-06 | $41.37 | $67.13 | 1,028,900 | — | — |
| 2011-12-05 | $40.84 | $66.27 | 916,600 | — | — |
| 2011-12-02 | $40.51 | $65.73 | 1,136,400 | — | — |
| 2011-12-01 | $40.25 | $65.31 | 1,329,000 | — | — |
| 2011-11-30 | $40.59 | $65.86 | 1,404,300 | — | — |
| 2011-11-29 | $39.50 | $64.09 | 1,687,900 | — | — |
| 2011-11-28 | $38.74 | $62.86 | 873,900 | — | — |
| 2011-11-25 | $38.00 | $61.14 | 423,700 | — | — |
| 2011-11-23 | $38.16 | $61.40 | 727,000 | — | — |
| 2011-11-22 | $38.71 | $62.28 | 810,500 | — | — |
| 2011-11-21 | $38.78 | $62.39 | 1,158,200 | — | — |
| 2011-11-18 | $39.57 | $63.67 | 1,078,700 | — | — |
| 2011-11-17 | $39.48 | $63.52 | 1,208,500 | — | — |
| 2011-11-16 | $39.78 | $64.00 | 2,068,800 | — | — |
| 2011-11-15 | $40.91 | $65.82 | 701,100 | — | — |
| 2011-11-14 | $40.70 | $65.48 | 922,100 | — | — |
| 2011-11-11 | $41.02 | $66.00 | 982,900 | — | — |
| 2011-11-10 | $40.04 | $64.42 | 1,040,400 | — | — |
| 2011-11-09 | $39.62 | $63.75 | 1,595,000 | — | — |
| 2011-11-08 | $40.19 | $64.66 | 1,466,300 | — | — |
| 2011-11-07 | $39.62 | $63.75 | 1,247,700 | — | — |
| 2011-11-04 | $38.87 | $62.54 | 1,924,700 | — | — |
| 2011-11-03 | $39.15 | $62.99 | 1,878,500 | — | — |
| 2011-11-02 | $39.00 | $62.75 | 3,234,000 | — | — |
| 2011-11-01 | $40.33 | $64.89 | 1,517,400 | — | — |
| 2011-10-31 | $42.34 | $68.12 | 1,358,200 | — | — |
| 2011-10-28 | $42.96 | $69.12 | 1,907,900 | — | — |
| 2011-10-27 | $42.05 | $67.66 | 1,945,600 | — | — |
| 2011-10-26 | $41.91 | $67.43 | 1,207,800 | — | — |
| 2011-10-25 | $41.44 | $66.67 | 969,200 | — | — |
| 2011-10-24 | $41.80 | $67.25 | 792,300 | — | — |
| 2011-10-21 | $41.70 | $67.09 | 999,000 | — | — |
| 2011-10-20 | $40.88 | $65.77 | 1,651,200 | — | — |
| 2011-10-19 | $41.15 | $66.21 | 1,066,600 | — | — |
| 2011-10-18 | $41.92 | $67.45 | 938,500 | — | — |
| 2011-10-17 | $41.17 | $66.24 | 905,500 | — | — |
| 2011-10-14 | $41.78 | $67.22 | 728,700 | — | — |
| 2011-10-13 | $41.78 | $67.22 | 969,900 | — | — |
| 2011-10-12 | $41.88 | $67.38 | 810,700 | — | — |
| 2011-10-11 | $42.01 | $67.59 | 976,400 | — | — |
| 2011-10-10 | $42.17 | $67.85 | 734,700 | — | — |
| 2011-10-07 | $41.01 | $65.98 | 1,117,700 | — | — |
| 2011-10-06 | $41.17 | $66.24 | 1,389,200 | — | — |
| 2011-10-05 | $40.05 | $64.44 | 1,086,300 | — | — |
| 2011-10-04 | $39.50 | $63.55 | 1,300,000 | — | — |
| 2011-10-03 | $38.34 | $61.69 | 1,514,100 | — | — |
| 2011-09-30 | $39.61 | $63.73 | 1,030,800 | — | — |
| 2011-09-29 | $40.30 | $64.84 | 1,452,300 | — | — |
| 2011-09-28 | $39.08 | $62.88 | 1,409,200 | — | — |
| 2011-09-27 | $40.76 | $65.58 | 1,098,200 | — | — |
| 2011-09-26 | $39.81 | $64.05 | 961,000 | — | — |
| 2011-09-23 | $39.13 | $62.96 | 1,169,700 | — | — |
| 2011-09-22 | $39.31 | $63.25 | 2,177,400 | — | — |
| 2011-09-21 | $40.63 | $65.37 | 993,400 | — | — |
| 2011-09-20 | $42.37 | $68.17 | 1,212,800 | — | — |
| 2011-09-19 | $42.24 | $67.96 | 1,133,000 | — | — |
| 2011-09-16 | $42.81 | $68.88 | 1,635,800 | — | — |
| 2011-09-15 | $42.79 | $68.85 | 955,100 | — | — |
| 2011-09-14 | $42.07 | $67.69 | 1,330,700 | — | — |
| 2011-09-13 | $41.84 | $67.32 | 939,200 | — | — |
| 2011-09-12 | $41.49 | $66.75 | 1,334,100 | — | — |
| 2011-09-09 | $41.80 | $67.25 | 1,141,600 | — | — |
| 2011-09-08 | $42.48 | $68.35 | 1,103,300 | — | — |
| 2011-09-07 | $42.85 | $68.94 | 1,077,400 | — | — |
| 2011-09-06 | $42.28 | $68.03 | 1,428,200 | — | — |
| 2011-09-02 | $42.66 | $68.64 | 957,000 | — | — |
| 2011-09-01 | $43.25 | $69.59 | 1,026,200 | — | — |
| 2011-08-31 | $43.75 | $70.39 | 1,396,000 | — | — |
| 2011-08-30 | $43.41 | $69.84 | 1,190,200 | — | — |
| 2011-08-29 | $43.30 | $69.67 | 1,701,900 | — | — |
| 2011-08-26 | $42.67 | $68.14 | 1,548,100 | — | — |
| 2011-08-25 | $42.56 | $67.96 | 1,289,900 | — | — |
| 2011-08-24 | $43.13 | $68.87 | 1,982,200 | — | — |
| 2011-08-23 | $43.35 | $69.22 | 1,614,400 | — | — |
| 2011-08-22 | $43.02 | $68.70 | 1,842,800 | — | — |
| 2011-08-19 | $42.87 | $68.46 | 1,496,900 | — | — |
| 2011-08-18 | $43.41 | $69.32 | 1,276,600 | — | — |
| 2011-08-17 | $44.26 | $70.68 | 943,400 | — | — |
| 2011-08-16 | $44.10 | $70.42 | 1,069,900 | — | — |
| 2011-08-15 | $44.29 | $70.73 | 1,158,400 | — | — |
| 2011-08-12 | $43.25 | $69.06 | 2,538,100 | — | — |
| 2011-08-11 | $42.51 | $67.88 | 2,052,800 | — | — |
| 2011-08-10 | $40.90 | $65.31 | 2,631,500 | — | — |
| 2011-08-09 | $43.01 | $68.68 | 3,014,900 | — | — |
| 2011-08-08 | $40.77 | $65.10 | 2,863,600 | — | — |
| 2011-08-05 | $42.53 | $67.91 | 2,401,600 | — | — |
| 2011-08-04 | $41.99 | $67.05 | 2,289,200 | — | — |
| 2011-08-03 | $44.20 | $70.58 | 2,403,200 | — | — |
| 2011-08-02 | $44.33 | $70.79 | 3,713,400 | — | — |
| 2011-08-01 | $44.63 | $71.27 | 1,167,500 | — | — |
| 2011-07-29 | $45.05 | $71.94 | 942,900 | — | — |
| 2011-07-28 | $45.26 | $72.27 | 1,005,800 | — | — |
| 2011-07-27 | $45.44 | $72.56 | 793,200 | — | — |
| 2011-07-26 | $45.81 | $73.15 | 487,900 | — | — |
| 2011-07-25 | $45.99 | $73.44 | 607,900 | — | — |
| 2011-07-22 | $46.54 | $74.32 | 979,600 | — | — |
| 2011-07-21 | $46.45 | $74.17 | 1,134,800 | — | — |
| 2011-07-20 | $45.44 | $72.56 | 1,053,800 | — | — |
| 2011-07-19 | $44.82 | $71.57 | 1,020,300 | — | — |
| 2011-07-18 | $44.24 | $70.65 | 1,164,000 | — | — |
| 2011-07-15 | $44.82 | $71.57 | 1,347,200 | — | — |
| 2011-07-14 | $44.57 | $71.17 | 1,554,500 | — | — |
| 2011-07-13 | $44.03 | $70.31 | 851,000 | — | — |
| 2011-07-12 | $43.71 | $69.80 | 2,214,900 | — | — |
| 2011-07-11 | $43.50 | $69.46 | 1,271,600 | — | — |
| 2011-07-08 | $44.55 | $71.14 | 872,900 | — | — |
| 2011-07-07 | $45.05 | $71.94 | 1,348,800 | — | — |
| 2011-07-06 | $45.00 | $71.86 | 765,200 | — | — |
| 2011-07-05 | $45.06 | $71.95 | 969,100 | — | — |
| 2011-07-01 | $45.32 | $72.37 | 812,300 | — | — |
| 2011-06-30 | $44.74 | $71.44 | 934,000 | — | — |
| 2011-06-29 | $44.77 | $71.49 | 842,400 | — | — |
| 2011-06-28 | $44.41 | $70.92 | 883,100 | — | — |
| 2011-06-27 | $44.28 | $70.71 | 725,800 | — | — |
| 2011-06-24 | $44.29 | $70.73 | 1,282,900 | — | — |
| 2011-06-23 | $45.08 | $71.99 | 1,075,300 | — | — |
| 2011-06-22 | $45.22 | $72.21 | 906,200 | — | — |
| 2011-06-21 | $44.91 | $71.72 | 1,264,200 | — | — |
| 2011-06-20 | $44.70 | $71.38 | 949,800 | — | — |
| 2011-06-17 | $44.64 | $71.28 | 1,374,200 | — | — |
| 2011-06-16 | $44.18 | $70.55 | 1,088,200 | — | — |
| 2011-06-15 | $44.15 | $70.50 | 1,145,100 | — | — |
| 2011-06-14 | $44.73 | $71.43 | 1,135,000 | — | — |
| 2011-06-13 | $44.26 | $70.68 | 1,888,800 | — | — |
| 2011-06-10 | $44.22 | $70.61 | 1,165,600 | — | — |
| 2011-06-09 | $44.74 | $71.44 | 1,067,400 | — | — |
| 2011-06-08 | $44.49 | $71.04 | 1,224,500 | — | — |
| 2011-06-07 | $44.18 | $70.55 | 931,500 | — | — |
| 2011-06-06 | $44.04 | $70.33 | 534,800 | — | — |
| 2011-06-03 | $44.19 | $70.57 | 1,228,600 | — | — |
| 2011-06-02 | $44.36 | $70.84 | 3,486,900 | — | — |
| 2011-06-01 | $46.08 | $73.07 | 1,122,000 | — | — |
| 2011-05-31 | $46.65 | $73.98 | 1,899,600 | — | — |
| 2011-05-27 | $46.63 | $73.94 | 1,136,500 | — | — |
| 2011-05-26 | $45.93 | $72.83 | 1,315,300 | — | — |
| 2011-05-25 | $45.92 | $72.82 | 1,009,400 | — | — |
| 2011-05-24 | $46.02 | $72.98 | 662,000 | — | — |
| 2011-05-23 | $46.08 | $73.07 | 1,146,400 | — | — |
| 2011-05-20 | $46.50 | $73.74 | 1,239,700 | — | — |
| 2011-05-19 | $46.40 | $73.58 | 859,700 | — | — |
| 2011-05-18 | $46.27 | $73.37 | 725,900 | — | — |
| 2011-05-17 | $46.25 | $73.34 | 1,058,200 | — | — |
| 2011-05-16 | $46.01 | $72.96 | 708,200 | — | — |
| 2011-05-13 | $46.02 | $72.98 | 1,255,700 | — | — |
| 2011-05-12 | $45.84 | $72.69 | 1,400,000 | — | — |
| 2011-05-11 | $45.42 | $72.03 | 1,538,500 | — | — |
| 2011-05-10 | $46.20 | $73.26 | 1,108,600 | — | — |
| 2011-05-09 | $45.78 | $72.60 | 1,474,700 | — | — |
| 2011-05-06 | $45.02 | $71.39 | 1,265,000 | — | — |
| 2011-05-05 | $44.51 | $70.58 | 2,360,100 | — | — |
| 2011-05-04 | $44.97 | $71.31 | 3,623,200 | — | — |
| 2011-05-03 | $45.52 | $72.18 | 4,726,500 | — | — |
| 2011-05-02 | $48.40 | $76.75 | 1,522,200 | — | — |
| 2011-04-29 | $48.75 | $77.31 | 1,163,800 | — | — |
| 2011-04-28 | $49.25 | $78.10 | 679,100 | — | — |
| 2011-04-27 | $49.39 | $78.32 | 968,200 | — | — |
| 2011-04-26 | $48.76 | $77.32 | 795,400 | — | — |
| 2011-04-25 | $47.99 | $76.10 | 608,300 | — | — |
| 2011-04-21 | $48.03 | $76.17 | 1,167,500 | — | — |
| 2011-04-20 | $47.63 | $75.53 | 1,372,600 | — | — |
| 2011-04-19 | $48.14 | $76.34 | 1,118,100 | — | — |
| 2011-04-18 | $47.76 | $75.74 | 1,299,500 | — | — |
| 2011-04-15 | $47.86 | $75.90 | 920,000 | — | — |
| 2011-04-14 | $47.27 | $74.96 | 585,600 | — | — |
| 2011-04-13 | $46.72 | $74.09 | 832,000 | — | — |
| 2011-04-12 | $46.63 | $73.94 | 845,100 | — | — |
| 2011-04-11 | $46.95 | $74.45 | 852,400 | — | — |
| 2011-04-08 | $46.78 | $74.18 | 1,240,500 | — | — |
| 2011-04-07 | $47.53 | $75.37 | 984,800 | — | — |
| 2011-04-06 | $47.59 | $75.47 | 665,300 | — | — |
| 2011-04-05 | $47.18 | $74.82 | 695,000 | — | — |
| 2011-04-04 | $47.22 | $74.88 | 1,031,800 | — | — |
| 2011-04-01 | $47.24 | $74.91 | 1,124,900 | — | — |
| 2011-03-31 | $46.89 | $74.36 | 892,800 | — | — |
| 2011-03-30 | $46.96 | $74.47 | 1,586,800 | — | — |
| 2011-03-29 | $46.33 | $73.47 | 2,029,500 | — | — |
| 2011-03-28 | $45.14 | $71.58 | 1,252,500 | — | — |
| 2011-03-25 | $45.12 | $71.55 | 1,235,500 | — | — |
| 2011-03-24 | $44.15 | $70.01 | 1,083,100 | — | — |
| 2011-03-23 | $44.29 | $70.23 | 804,800 | — | — |
| 2011-03-22 | $44.26 | $70.19 | 1,298,500 | — | — |
| 2011-03-21 | $44.40 | $70.41 | 1,257,100 | — | — |
| 2011-03-18 | $43.25 | $68.59 | 2,024,700 | — | — |
| 2011-03-17 | $43.23 | $68.55 | 1,663,600 | — | — |
| 2011-03-16 | $42.87 | $67.98 | 1,701,000 | — | — |
| 2011-03-15 | $43.58 | $69.11 | 2,226,400 | — | — |
| 2011-03-14 | $43.58 | $69.11 | 1,123,200 | — | — |
| 2011-03-11 | $44.10 | $69.93 | 938,000 | — | — |
| 2011-03-10 | $43.74 | $69.36 | 1,404,100 | — | — |
| 2011-03-09 | $44.77 | $71.00 | 917,200 | — | — |
| 2011-03-08 | $44.50 | $70.57 | 1,442,300 | — | — |
| 2011-03-07 | $43.54 | $69.04 | 2,325,500 | — | — |
| 2011-03-04 | $44.24 | $70.15 | 2,793,100 | — | — |
| 2011-03-03 | $44.62 | $70.76 | 4,205,200 | — | — |
| 2011-03-02 | $44.74 | $70.95 | 1,652,300 | — | — |
| 2011-03-01 | $45.28 | $71.80 | 1,755,300 | — | — |
| 2011-02-28 | $45.73 | $72.52 | 1,085,400 | — | — |
| 2011-02-25 | $45.00 | $71.36 | 652,300 | — | — |
| 2011-02-24 | $44.66 | $70.82 | 1,253,800 | — | — |
| 2011-02-23 | $45.26 | $71.33 | 1,554,800 | — | — |
| 2011-02-22 | $45.40 | $71.55 | 1,378,300 | — | — |
| 2011-02-18 | $45.60 | $71.86 | 2,002,900 | — | — |
| 2011-02-17 | $45.91 | $72.35 | 915,200 | — | — |
| 2011-02-16 | $45.44 | $71.61 | 1,551,700 | — | — |
| 2011-02-15 | $44.95 | $70.84 | 1,376,700 | — | — |
| 2011-02-14 | $44.91 | $70.78 | 1,286,300 | — | — |
| 2011-02-11 | $45.05 | $71.00 | 1,999,800 | — | — |
| 2011-02-10 | $45.48 | $71.68 | 4,484,300 | — | — |
| 2011-02-09 | $47.57 | $74.97 | 1,052,400 | — | — |
| 2011-02-08 | $48.34 | $76.18 | 593,100 | — | — |
| 2011-02-07 | $48.15 | $75.88 | 1,567,500 | — | — |
| 2011-02-04 | $47.47 | $74.81 | 903,700 | — | — |
| 2011-02-03 | $48.06 | $75.74 | 895,900 | — | — |
| 2011-02-02 | $47.71 | $75.19 | 870,200 | — | — |
| 2011-02-01 | $47.53 | $74.91 | 1,135,000 | — | — |
| 2011-01-31 | $46.87 | $73.87 | 937,000 | — | — |
| 2011-01-28 | $46.51 | $73.30 | 1,156,500 | — | — |
| 2011-01-27 | $47.40 | $74.70 | 1,267,200 | — | — |
| 2011-01-26 | $48.51 | $76.45 | 683,300 | — | — |
| 2011-01-25 | $48.08 | $75.77 | 798,300 | — | — |
| 2011-01-24 | $48.47 | $76.39 | 696,000 | — | — |
| 2011-01-21 | $48.78 | $76.88 | 1,134,200 | — | — |
| 2011-01-20 | $47.97 | $75.60 | 780,200 | — | — |
| 2011-01-19 | $48.28 | $76.09 | 1,041,900 | — | — |
| 2011-01-18 | $48.44 | $76.34 | 1,313,200 | — | — |
| 2011-01-14 | $47.70 | $75.17 | 1,076,600 | — | — |
| 2011-01-13 | $47.93 | $75.54 | 987,700 | — | — |
| 2011-01-12 | $47.78 | $75.30 | 1,040,500 | — | — |
| 2011-01-11 | $47.85 | $75.41 | 1,425,800 | — | — |
| 2011-01-10 | $47.13 | $74.28 | 1,327,200 | — | — |
| 2011-01-07 | $47.47 | $74.81 | 2,045,300 | — | — |
| 2011-01-06 | $47.94 | $75.55 | 1,664,000 | — | — |
| 2011-01-05 | $48.50 | $76.43 | 1,652,600 | — | — |
| 2011-01-04 | $48.84 | $76.97 | 1,592,400 | — | — |
| 2011-01-03 | $49.93 | $78.69 | 926,500 | — | — |