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
- 2007-10-01 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 | $48.51 | $48.51 | 1,464,000 | — | — |
| 2011-12-29 | $49.57 | $49.57 | 939,500 | — | — |
| 2011-12-28 | $49.03 | $49.03 | 1,139,800 | — | — |
| 2011-12-27 | $49.56 | $49.56 | 1,111,800 | — | — |
| 2011-12-23 | $48.97 | $48.97 | 952,900 | — | — |
| 2011-12-22 | $48.15 | $48.15 | 1,904,700 | — | — |
| 2011-12-21 | $47.70 | $47.70 | 8,628,500 | — | — |
| 2011-12-20 | $50.48 | $50.48 | 1,439,500 | — | — |
| 2011-12-19 | $48.98 | $48.98 | 1,661,400 | — | — |
| 2011-12-16 | $49.28 | $49.28 | 1,736,200 | — | — |
| 2011-12-15 | $48.97 | $48.97 | 1,524,000 | — | — |
| 2011-12-14 | $48.97 | $48.97 | 1,883,900 | — | — |
| 2011-12-13 | $49.70 | $49.70 | 2,728,700 | — | — |
| 2011-12-12 | $51.24 | $51.24 | 1,377,600 | — | — |
| 2011-12-09 | $52.77 | $52.77 | 1,516,100 | — | — |
| 2011-12-08 | $51.88 | $51.88 | 1,505,000 | — | — |
| 2011-12-07 | $52.28 | $52.28 | 1,565,900 | — | — |
| 2011-12-06 | $52.61 | $52.61 | 1,550,600 | — | — |
| 2011-12-05 | $53.40 | $53.40 | 2,052,200 | — | — |
| 2011-12-02 | $53.74 | $53.74 | 945,800 | — | — |
| 2011-12-01 | $53.99 | $53.99 | 1,211,300 | — | — |
| 2011-11-30 | $54.23 | $54.23 | 1,975,300 | — | — |
| 2011-11-29 | $50.70 | $50.70 | 1,170,800 | — | — |
| 2011-11-28 | $51.10 | $51.10 | 1,218,600 | — | — |
| 2011-11-25 | $49.48 | $49.48 | 380,000 | — | — |
| 2011-11-23 | $49.95 | $49.95 | 1,340,900 | — | — |
| 2011-11-22 | $51.32 | $51.32 | 1,705,100 | — | — |
| 2011-11-21 | $51.27 | $51.27 | 1,841,100 | — | — |
| 2011-11-18 | $52.77 | $52.77 | 1,607,600 | — | — |
| 2011-11-17 | $54.11 | $54.11 | 1,806,000 | — | — |
| 2011-11-16 | $56.15 | $56.15 | 1,881,100 | — | — |
| 2011-11-15 | $56.84 | $56.84 | 1,379,000 | — | — |
| 2011-11-14 | $56.04 | $56.04 | 1,147,900 | — | — |
| 2011-11-11 | $56.38 | $56.38 | 1,035,700 | — | — |
| 2011-11-10 | $55.34 | $55.34 | 1,096,100 | — | — |
| 2011-11-09 | $55.15 | $55.15 | 1,714,400 | — | — |
| 2011-11-08 | $57.60 | $57.60 | 2,163,100 | — | — |
| 2011-11-07 | $56.40 | $56.40 | 2,227,600 | — | — |
| 2011-11-04 | $56.90 | $56.90 | 2,261,100 | — | — |
| 2011-11-03 | $58.14 | $58.14 | 6,240,100 | — | — |
| 2011-11-02 | $57.67 | $57.67 | 2,135,600 | — | — |
| 2011-11-01 | $56.75 | $56.75 | 2,712,100 | — | — |
| 2011-10-31 | $59.66 | $59.66 | 2,400,000 | — | — |
| 2011-10-28 | $62.18 | $62.18 | 2,552,400 | — | — |
| 2011-10-27 | $60.81 | $60.81 | 3,441,100 | — | — |
| 2011-10-26 | $56.51 | $56.51 | 1,733,700 | — | — |
| 2011-10-25 | $56.05 | $56.05 | 1,898,400 | — | — |
| 2011-10-24 | $56.39 | $56.39 | 3,729,900 | — | — |
| 2011-10-21 | $55.50 | $55.50 | 2,616,900 | — | — |
| 2011-10-20 | $55.17 | $55.17 | 2,915,200 | — | — |
| 2011-10-19 | $57.48 | $57.48 | 984,700 | — | — |
| 2011-10-18 | $59.25 | $59.25 | 1,440,200 | — | — |
| 2011-10-17 | $57.47 | $57.47 | 2,037,400 | — | — |
| 2011-10-14 | $59.31 | $59.31 | 1,193,500 | — | — |
| 2011-10-13 | $57.96 | $57.96 | 1,088,000 | — | — |
| 2011-10-12 | $57.27 | $57.27 | 1,408,300 | — | — |
| 2011-10-11 | $57.12 | $57.12 | 1,455,400 | — | — |
| 2011-10-10 | $56.09 | $56.09 | 929,200 | — | — |
| 2011-10-07 | $53.72 | $53.72 | 1,921,600 | — | — |
| 2011-10-06 | $55.16 | $55.16 | 1,792,400 | — | — |
| 2011-10-05 | $52.58 | $52.58 | 1,967,600 | — | — |
| 2011-10-04 | $52.55 | $52.55 | 2,200,000 | — | — |
| 2011-10-03 | $50.82 | $50.82 | 3,388,600 | — | — |
| 2011-09-30 | $53.53 | $53.53 | 1,982,600 | — | — |
| 2011-09-29 | $55.05 | $55.05 | 2,050,800 | — | — |
| 2011-09-28 | $56.27 | $56.27 | 2,007,900 | — | — |
| 2011-09-27 | $57.12 | $57.12 | 2,149,500 | — | — |
| 2011-09-26 | $55.64 | $55.64 | 2,338,700 | — | — |
| 2011-09-23 | $53.38 | $53.38 | 1,881,100 | — | — |
| 2011-09-22 | $51.21 | $51.21 | 2,059,700 | — | — |
| 2011-09-21 | $52.86 | $52.86 | 2,443,900 | — | — |
| 2011-09-20 | $52.24 | $52.24 | 1,751,000 | — | — |
| 2011-09-19 | $52.46 | $52.46 | 1,360,200 | — | — |
| 2011-09-16 | $52.55 | $52.55 | 1,725,700 | — | — |
| 2011-09-15 | $51.45 | $51.45 | 1,404,300 | — | — |
| 2011-09-14 | $50.99 | $50.99 | 1,712,700 | — | — |
| 2011-09-13 | $48.91 | $48.91 | 2,676,900 | — | — |
| 2011-09-12 | $49.08 | $49.08 | 2,186,000 | — | — |
| 2011-09-09 | $48.09 | $48.09 | 2,081,000 | — | — |
| 2011-09-08 | $49.68 | $49.68 | 1,389,200 | — | — |
| 2011-09-07 | $50.81 | $50.81 | 1,261,300 | — | — |
| 2011-09-06 | $49.88 | $49.88 | 2,167,500 | — | — |
| 2011-09-02 | $49.03 | $49.03 | 2,593,000 | — | — |
| 2011-09-01 | $50.93 | $50.93 | 2,213,900 | — | — |
| 2011-08-31 | $52.36 | $52.36 | 2,721,700 | — | — |
| 2011-08-30 | $51.48 | $51.48 | 1,691,600 | — | — |
| 2011-08-29 | $50.33 | $50.33 | 1,485,900 | — | — |
| 2011-08-26 | $48.67 | $48.67 | 1,243,700 | — | — |
| 2011-08-25 | $47.69 | $47.69 | 1,858,400 | — | — |
| 2011-08-24 | $48.88 | $48.88 | 2,006,500 | — | — |
| 2011-08-23 | $48.22 | $48.22 | 2,935,900 | — | — |
| 2011-08-22 | $45.09 | $45.09 | 3,235,000 | — | — |
| 2011-08-19 | $43.35 | $43.35 | 5,291,600 | — | — |
| 2011-08-18 | $45.42 | $45.42 | 7,018,200 | — | — |
| 2011-08-17 | $52.40 | $52.40 | 3,178,300 | — | — |
| 2011-08-16 | $54.58 | $54.58 | 1,724,200 | — | — |
| 2011-08-15 | $56.00 | $56.00 | 1,921,800 | — | — |
| 2011-08-12 | $55.15 | $55.15 | 2,291,100 | — | — |
| 2011-08-11 | $53.31 | $53.31 | 2,139,500 | — | — |
| 2011-08-10 | $51.27 | $51.27 | 2,350,800 | — | — |
| 2011-08-09 | $53.95 | $53.95 | 2,965,000 | — | — |
| 2011-08-08 | $50.81 | $50.81 | 4,255,700 | — | — |
| 2011-08-05 | $53.76 | $53.76 | 4,402,800 | — | — |
| 2011-08-04 | $54.23 | $54.23 | 7,707,100 | — | — |
| 2011-08-03 | $54.35 | $54.35 | 3,460,000 | — | — |
| 2011-08-02 | $53.76 | $53.76 | 2,729,100 | — | — |
| 2011-08-01 | $55.44 | $55.44 | 3,418,500 | — | — |
| 2011-07-29 | $54.96 | $54.96 | 2,376,100 | — | — |
| 2011-07-28 | $54.83 | $54.83 | 1,682,200 | — | — |
| 2011-07-27 | $55.01 | $55.01 | 2,552,300 | — | — |
| 2011-07-26 | $56.62 | $56.62 | 1,108,600 | — | — |
| 2011-07-25 | $56.95 | $56.95 | 1,341,700 | — | — |
| 2011-07-22 | $57.27 | $57.27 | 1,495,100 | — | — |
| 2011-07-21 | $56.83 | $56.83 | 3,597,900 | — | — |
| 2011-07-20 | $57.41 | $57.41 | 2,022,600 | — | — |
| 2011-07-19 | $59.31 | $59.31 | 2,328,100 | — | — |
| 2011-07-18 | $56.70 | $56.70 | 2,456,700 | — | — |
| 2011-07-15 | $57.77 | $57.77 | 1,536,600 | — | — |
| 2011-07-14 | $58.16 | $58.16 | 1,589,500 | — | — |
| 2011-07-13 | $58.49 | $58.49 | 1,647,400 | — | — |
| 2011-07-12 | $58.43 | $58.43 | 2,036,200 | — | — |
| 2011-07-11 | $59.26 | $59.26 | 2,025,600 | — | — |
| 2011-07-08 | $61.17 | $61.17 | 1,963,200 | — | — |
| 2011-07-07 | $62.33 | $62.33 | 1,211,200 | — | — |
| 2011-07-06 | $61.63 | $61.63 | 1,563,200 | — | — |
| 2011-07-05 | $61.58 | $61.58 | 1,733,100 | — | — |
| 2011-07-01 | $60.91 | $60.91 | 1,268,800 | — | — |
| 2011-06-30 | $60.20 | $60.20 | 1,243,500 | — | — |
| 2011-06-29 | $59.32 | $59.32 | 1,105,900 | — | — |
| 2011-06-28 | $59.58 | $59.58 | 1,380,800 | — | — |
| 2011-06-27 | $57.93 | $57.93 | 945,300 | — | — |
| 2011-06-24 | $57.43 | $57.43 | 1,739,300 | — | — |
| 2011-06-23 | $58.04 | $58.04 | 1,764,300 | — | — |
| 2011-06-22 | $57.66 | $57.66 | 1,315,100 | — | — |
| 2011-06-21 | $57.91 | $57.91 | 1,467,500 | — | — |
| 2011-06-20 | $56.99 | $56.99 | 1,512,300 | — | — |
| 2011-06-17 | $56.12 | $56.12 | 3,378,200 | — | — |
| 2011-06-16 | $55.03 | $55.03 | 2,676,300 | — | — |
| 2011-06-15 | $55.24 | $55.24 | 3,290,400 | — | — |
| 2011-06-14 | $55.54 | $55.54 | 2,372,200 | — | — |
| 2011-06-13 | $54.07 | $54.07 | 2,251,900 | — | — |
| 2011-06-10 | $52.98 | $52.98 | 1,432,300 | — | — |
| 2011-06-09 | $53.45 | $53.45 | 1,290,700 | — | — |
| 2011-06-08 | $53.89 | $53.89 | 1,962,200 | — | — |
| 2011-06-07 | $54.78 | $54.78 | 2,041,700 | — | — |
| 2011-06-06 | $53.43 | $53.43 | 1,313,000 | — | — |
| 2011-06-03 | $53.73 | $53.73 | 1,055,100 | — | — |
| 2011-06-02 | $54.49 | $54.49 | 1,270,600 | — | — |
| 2011-06-01 | $54.68 | $54.68 | 1,505,000 | — | — |
| 2011-05-31 | $55.79 | $55.79 | 1,565,600 | — | — |
| 2011-05-27 | $55.37 | $55.37 | 1,238,600 | — | — |
| 2011-05-26 | $55.09 | $55.09 | 2,884,600 | — | — |
| 2011-05-25 | $54.27 | $54.27 | 1,985,400 | — | — |
| 2011-05-24 | $54.29 | $54.29 | 3,438,800 | — | — |
| 2011-05-23 | $53.75 | $53.75 | 2,083,200 | — | — |
| 2011-05-20 | $55.68 | $55.68 | 1,631,200 | — | — |
| 2011-05-19 | $54.86 | $54.86 | 1,202,100 | — | — |
| 2011-05-18 | $54.25 | $54.25 | 803,900 | — | — |
| 2011-05-17 | $53.67 | $53.67 | 1,537,000 | — | — |
| 2011-05-16 | $52.73 | $52.73 | 1,057,800 | — | — |
| 2011-05-13 | $53.31 | $53.31 | 870,100 | — | — |
| 2011-05-12 | $54.33 | $54.33 | 1,100,000 | — | — |
| 2011-05-11 | $53.35 | $53.35 | 1,124,000 | — | — |
| 2011-05-10 | $54.71 | $54.71 | 1,080,300 | — | — |
| 2011-05-09 | $53.72 | $53.72 | 800,600 | — | — |
| 2011-05-06 | $53.80 | $53.80 | 1,384,300 | — | — |
| 2011-05-05 | $52.95 | $52.95 | 2,826,600 | — | — |
| 2011-05-04 | $53.99 | $53.99 | 1,728,900 | — | — |
| 2011-05-03 | $54.28 | $54.28 | 1,368,900 | — | — |
| 2011-05-02 | $55.48 | $55.48 | 1,114,000 | — | — |
| 2011-04-29 | $55.92 | $55.92 | 1,036,600 | — | — |
| 2011-04-28 | $54.84 | $54.84 | 851,200 | — | — |
| 2011-04-27 | $54.87 | $54.87 | 1,319,400 | — | — |
| 2011-04-26 | $54.43 | $54.43 | 1,200,000 | — | — |
| 2011-04-25 | $53.74 | $53.74 | 1,000,800 | — | — |
| 2011-04-21 | $53.64 | $53.64 | 1,273,400 | — | — |
| 2011-04-20 | $52.52 | $52.52 | 1,747,100 | — | — |
| 2011-04-19 | $50.96 | $50.96 | 1,077,500 | — | — |
| 2011-04-18 | $50.57 | $50.57 | 1,633,200 | — | — |
| 2011-04-15 | $50.74 | $50.74 | 1,621,100 | — | — |
| 2011-04-14 | $50.21 | $50.21 | 1,056,800 | — | — |
| 2011-04-13 | $50.39 | $50.39 | 1,756,200 | — | — |
| 2011-04-12 | $49.49 | $49.49 | 1,043,800 | — | — |
| 2011-04-11 | $50.19 | $50.19 | 1,138,100 | — | — |
| 2011-04-08 | $50.31 | $50.31 | 831,400 | — | — |
| 2011-04-07 | $50.28 | $50.28 | 1,642,800 | — | — |
| 2011-04-06 | $49.73 | $49.73 | 1,303,900 | — | — |
| 2011-04-05 | $50.42 | $50.42 | 1,736,200 | — | — |
| 2011-04-04 | $50.50 | $50.50 | 1,040,100 | — | — |
| 2011-04-01 | $50.59 | $50.59 | 1,371,500 | — | — |
| 2011-03-31 | $50.70 | $50.70 | 1,699,100 | — | — |
| 2011-03-30 | $50.40 | $50.40 | 2,049,000 | — | — |
| 2011-03-29 | $50.70 | $50.70 | 1,416,600 | — | — |
| 2011-03-28 | $50.42 | $50.42 | 1,222,400 | — | — |
| 2011-03-25 | $51.14 | $51.14 | 2,032,200 | — | — |
| 2011-03-24 | $50.40 | $50.40 | 1,842,800 | — | — |
| 2011-03-23 | $50.15 | $50.15 | 1,616,000 | — | — |
| 2011-03-22 | $50.16 | $50.16 | 1,381,600 | — | — |
| 2011-03-21 | $50.29 | $50.29 | 869,900 | — | — |
| 2011-03-18 | $49.35 | $49.35 | 1,776,900 | — | — |
| 2011-03-17 | $48.80 | $48.80 | 1,200,400 | — | — |
| 2011-03-16 | $48.16 | $48.16 | 1,897,900 | — | — |
| 2011-03-15 | $48.16 | $48.16 | 1,531,200 | — | — |
| 2011-03-14 | $48.77 | $48.77 | 880,400 | — | — |
| 2011-03-11 | $49.68 | $49.68 | 1,238,300 | — | — |
| 2011-03-10 | $48.85 | $48.85 | 1,536,300 | — | — |
| 2011-03-09 | $49.96 | $49.96 | 1,201,400 | — | — |
| 2011-03-08 | $50.35 | $50.35 | 2,167,400 | — | — |
| 2011-03-07 | $49.90 | $49.90 | 1,880,000 | — | — |
| 2011-03-04 | $49.79 | $49.79 | 1,834,900 | — | — |
| 2011-03-03 | $50.55 | $50.55 | 2,576,200 | — | — |
| 2011-03-02 | $47.57 | $47.57 | 2,410,500 | — | — |
| 2011-03-01 | $46.40 | $46.40 | 1,517,500 | — | — |
| 2011-02-28 | $47.82 | $47.82 | 869,900 | — | — |
| 2011-02-25 | $47.48 | $47.48 | 759,700 | — | — |
| 2011-02-24 | $46.87 | $46.87 | 1,451,300 | — | — |
| 2011-02-23 | $46.69 | $46.69 | 1,212,300 | — | — |
| 2011-02-22 | $47.83 | $47.83 | 1,432,800 | — | — |
| 2011-02-18 | $49.45 | $49.45 | 1,695,100 | — | — |
| 2011-02-17 | $48.82 | $48.82 | 955,300 | — | — |
| 2011-02-16 | $48.21 | $48.21 | 845,700 | — | — |
| 2011-02-15 | $47.80 | $47.80 | 1,192,800 | — | — |
| 2011-02-14 | $48.29 | $48.29 | 2,421,000 | — | — |
| 2011-02-11 | $48.97 | $48.97 | 1,746,800 | — | — |
| 2011-02-10 | $47.50 | $47.50 | 5,700,900 | — | — |
| 2011-02-09 | $44.90 | $44.90 | 1,520,500 | — | — |
| 2011-02-08 | $45.50 | $45.50 | 1,016,400 | — | — |
| 2011-02-07 | $45.70 | $45.70 | 1,355,000 | — | — |
| 2011-02-04 | $45.01 | $45.01 | 2,217,500 | — | — |
| 2011-02-03 | $44.00 | $44.00 | 1,977,600 | — | — |
| 2011-02-02 | $44.34 | $44.34 | 1,381,700 | — | — |
| 2011-02-01 | $43.83 | $43.83 | 1,572,500 | — | — |
| 2011-01-31 | $42.99 | $42.99 | 2,523,900 | — | — |
| 2011-01-28 | $42.88 | $42.88 | 1,397,400 | — | — |
| 2011-01-27 | $43.89 | $43.89 | 935,500 | — | — |
| 2011-01-26 | $44.33 | $44.33 | 1,935,200 | — | — |
| 2011-01-25 | $43.62 | $43.62 | 2,827,000 | — | — |
| 2011-01-24 | $45.80 | $45.80 | 1,487,100 | — | — |
| 2011-01-21 | $44.91 | $44.91 | 1,676,200 | — | — |
| 2011-01-20 | $45.43 | $45.43 | 1,647,600 | — | — |
| 2011-01-19 | $46.01 | $46.01 | 1,206,700 | — | — |
| 2011-01-18 | $46.04 | $46.04 | 1,199,500 | — | — |
| 2011-01-14 | $46.05 | $46.05 | 1,662,500 | — | — |
| 2011-01-13 | $45.30 | $45.30 | 1,054,600 | — | — |
| 2011-01-12 | $45.66 | $45.66 | 2,116,200 | — | — |
| 2011-01-11 | $45.46 | $45.46 | 1,719,600 | — | — |
| 2011-01-10 | $44.42 | $44.42 | 1,612,300 | — | — |
| 2011-01-07 | $44.15 | $44.15 | 2,465,400 | — | — |
| 2011-01-06 | $43.44 | $43.44 | 1,320,700 | — | — |
| 2011-01-05 | $42.71 | $42.71 | 1,537,600 | — | — |
| 2011-01-04 | $42.00 | $42.00 | 1,453,200 | — | — |
| 2011-01-03 | $42.58 | $42.58 | 1,477,000 | — | — |