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
- 1982-02-16 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 | $40.36 | $50.94 | 3,452,300 | — | — |
| 2011-12-29 | $40.83 | $51.53 | 4,507,000 | — | — |
| 2011-12-28 | $40.79 | $51.48 | 3,289,700 | — | — |
| 2011-12-27 | $41.68 | $52.61 | 2,847,900 | — | — |
| 2011-12-23 | $41.67 | $52.59 | 2,810,600 | — | — |
| 2011-12-22 | $41.41 | $52.27 | 5,147,600 | — | — |
| 2011-12-21 | $41.76 | $52.71 | 10,902,400 | — | — |
| 2011-12-20 | $42.34 | $53.44 | 6,065,300 | — | — |
| 2011-12-19 | $41.71 | $52.64 | 6,540,600 | — | — |
| 2011-12-16 | $42.72 | $53.92 | 8,586,600 | — | — |
| 2011-12-15 | $42.42 | $53.54 | 9,247,700 | — | — |
| 2011-12-14 | $41.24 | $52.05 | 7,305,100 | — | — |
| 2011-12-13 | $40.70 | $51.37 | 7,041,900 | — | — |
| 2011-12-12 | $40.66 | $51.32 | 6,052,400 | — | — |
| 2011-12-09 | $40.20 | $50.74 | 3,820,700 | — | — |
| 2011-12-08 | $39.74 | $50.16 | 4,443,600 | — | — |
| 2011-12-07 | $39.99 | $50.47 | 4,051,100 | — | — |
| 2011-12-06 | $40.05 | $50.55 | 4,477,200 | — | — |
| 2011-12-05 | $39.80 | $50.23 | 4,782,700 | — | — |
| 2011-12-02 | $39.70 | $50.11 | 3,776,300 | — | — |
| 2011-12-01 | $39.74 | $50.16 | 7,331,600 | — | — |
| 2011-11-30 | $39.61 | $49.99 | 6,170,000 | — | — |
| 2011-11-29 | $38.46 | $48.54 | 4,411,800 | — | — |
| 2011-11-28 | $38.27 | $48.30 | 4,566,600 | — | — |
| 2011-11-25 | $36.91 | $46.59 | 2,271,400 | — | — |
| 2011-11-23 | $37.50 | $47.33 | 4,070,400 | — | — |
| 2011-11-22 | $38.61 | $48.73 | 3,552,100 | — | — |
| 2011-11-21 | $38.45 | $48.53 | 4,622,800 | — | — |
| 2011-11-18 | $39.67 | $50.07 | 4,243,500 | — | — |
| 2011-11-17 | $39.22 | $49.50 | 7,801,600 | — | — |
| 2011-11-16 | $40.03 | $50.52 | 4,422,900 | — | — |
| 2011-11-15 | $40.40 | $50.99 | 3,247,200 | — | — |
| 2011-11-14 | $40.32 | $50.89 | 2,857,100 | — | — |
| 2011-11-11 | $40.52 | $51.14 | 5,429,500 | — | — |
| 2011-11-10 | $40.59 | $51.23 | 4,972,000 | — | — |
| 2011-11-09 | $40.58 | $51.22 | 5,579,600 | — | — |
| 2011-11-08 | $41.66 | $52.30 | 4,051,500 | — | — |
| 2011-11-07 | $41.72 | $52.38 | 4,659,000 | — | — |
| 2011-11-04 | $40.93 | $51.39 | 4,445,700 | — | — |
| 2011-11-03 | $41.80 | $52.48 | 7,686,200 | — | — |
| 2011-11-02 | $39.76 | $49.92 | 13,564,000 | — | — |
| 2011-11-01 | $39.08 | $49.07 | 6,891,500 | — | — |
| 2011-10-31 | $40.85 | $51.29 | 5,351,100 | — | — |
| 2011-10-28 | $42.34 | $53.16 | 3,844,400 | — | — |
| 2011-10-27 | $42.03 | $52.77 | 8,263,500 | — | — |
| 2011-10-26 | $40.28 | $50.57 | 8,285,500 | — | — |
| 2011-10-25 | $39.11 | $49.10 | 4,046,600 | — | — |
| 2011-10-24 | $39.53 | $49.63 | 4,553,900 | — | — |
| 2011-10-21 | $39.16 | $49.17 | 4,062,200 | — | — |
| 2011-10-20 | $38.51 | $48.35 | 3,050,100 | — | — |
| 2011-10-19 | $39.11 | $49.10 | 3,781,200 | — | — |
| 2011-10-18 | $39.45 | $49.53 | 3,737,000 | — | — |
| 2011-10-17 | $39.29 | $49.33 | 4,116,000 | — | — |
| 2011-10-14 | $39.17 | $49.18 | 3,546,400 | — | — |
| 2011-10-13 | $39.02 | $48.99 | 3,744,100 | — | — |
| 2011-10-12 | $39.03 | $49.00 | 5,287,800 | — | — |
| 2011-10-11 | $38.11 | $47.85 | 4,688,100 | — | — |
| 2011-10-10 | $37.78 | $47.43 | 4,038,100 | — | — |
| 2011-10-07 | $36.75 | $46.14 | 3,791,100 | — | — |
| 2011-10-06 | $37.58 | $47.18 | 4,194,600 | — | — |
| 2011-10-05 | $37.21 | $46.72 | 6,793,000 | — | — |
| 2011-10-04 | $35.85 | $45.01 | 7,705,100 | — | — |
| 2011-10-03 | $36.44 | $45.75 | 6,600,800 | — | — |
| 2011-09-30 | $37.22 | $46.73 | 8,450,300 | — | — |
| 2011-09-29 | $36.94 | $46.38 | 6,848,800 | — | — |
| 2011-09-28 | $36.40 | $45.70 | 5,178,800 | — | — |
| 2011-09-27 | $36.28 | $45.55 | 4,992,800 | — | — |
| 2011-09-26 | $35.46 | $44.52 | 4,947,800 | — | — |
| 2011-09-23 | $35.26 | $44.27 | 6,482,000 | — | — |
| 2011-09-22 | $35.39 | $44.43 | 8,964,600 | — | — |
| 2011-09-21 | $36.63 | $45.99 | 7,427,600 | — | — |
| 2011-09-20 | $36.62 | $45.98 | 12,784,500 | — | — |
| 2011-09-19 | $37.73 | $47.37 | 5,993,100 | — | — |
| 2011-09-16 | $38.58 | $48.44 | 3,965,000 | — | — |
| 2011-09-15 | $38.48 | $48.31 | 3,867,000 | — | — |
| 2011-09-14 | $38.33 | $48.12 | 4,146,400 | — | — |
| 2011-09-13 | $38.19 | $47.95 | 4,339,100 | — | — |
| 2011-09-12 | $37.92 | $47.61 | 6,461,300 | — | — |
| 2011-09-09 | $38.49 | $48.32 | 3,801,900 | — | — |
| 2011-09-08 | $39.54 | $49.64 | 3,807,400 | — | — |
| 2011-09-07 | $40.33 | $50.63 | 4,488,600 | — | — |
| 2011-09-06 | $39.36 | $49.42 | 5,221,100 | — | — |
| 2011-09-02 | $40.23 | $50.51 | 3,055,100 | — | — |
| 2011-09-01 | $41.26 | $51.80 | 5,288,800 | — | — |
| 2011-08-31 | $41.36 | $51.93 | 4,283,400 | — | — |
| 2011-08-30 | $40.53 | $50.89 | 3,187,000 | — | — |
| 2011-08-29 | $40.59 | $50.96 | 5,176,100 | — | — |
| 2011-08-26 | $39.42 | $49.49 | 3,510,200 | — | — |
| 2011-08-25 | $38.64 | $48.51 | 4,437,400 | — | — |
| 2011-08-24 | $39.67 | $49.81 | 3,265,400 | — | — |
| 2011-08-23 | $39.64 | $49.77 | 4,942,500 | — | — |
| 2011-08-22 | $38.57 | $48.42 | 3,488,000 | — | — |
| 2011-08-19 | $38.73 | $48.63 | 7,651,600 | — | — |
| 2011-08-18 | $38.80 | $48.71 | 6,932,100 | — | — |
| 2011-08-17 | $40.11 | $50.36 | 6,165,900 | — | — |
| 2011-08-16 | $40.53 | $50.89 | 4,861,900 | — | — |
| 2011-08-15 | $40.68 | $51.07 | 4,988,300 | — | — |
| 2011-08-12 | $39.70 | $49.84 | 6,020,200 | — | — |
| 2011-08-11 | $39.69 | $49.83 | 11,704,000 | — | — |
| 2011-08-10 | $38.25 | $48.02 | 11,251,500 | — | — |
| 2011-08-09 | $39.76 | $49.92 | 15,591,200 | — | — |
| 2011-08-08 | $36.34 | $45.62 | 19,342,400 | — | — |
| 2011-08-05 | $40.72 | $51.12 | 11,962,000 | — | — |
| 2011-08-04 | $41.26 | $51.80 | 13,868,100 | — | — |
| 2011-08-03 | $42.37 | $52.90 | 11,212,100 | — | — |
| 2011-08-02 | $42.06 | $52.51 | 17,045,500 | — | — |
| 2011-08-01 | $43.76 | $54.64 | 20,415,200 | — | — |
| 2011-07-29 | $46.64 | $58.23 | 4,920,800 | — | — |
| 2011-07-28 | $46.54 | $58.11 | 6,234,000 | — | — |
| 2011-07-27 | $45.75 | $57.12 | 9,846,000 | — | — |
| 2011-07-26 | $46.79 | $58.42 | 6,708,900 | — | — |
| 2011-07-25 | $46.99 | $58.67 | 5,049,400 | — | — |
| 2011-07-22 | $47.76 | $59.63 | 2,698,800 | — | — |
| 2011-07-21 | $47.89 | $59.79 | 4,432,800 | — | — |
| 2011-07-20 | $47.35 | $59.12 | 4,382,600 | — | — |
| 2011-07-19 | $47.80 | $59.68 | 3,985,400 | — | — |
| 2011-07-18 | $47.30 | $59.06 | 3,758,500 | — | — |
| 2011-07-15 | $47.97 | $59.89 | 4,136,000 | — | — |
| 2011-07-14 | $48.43 | $60.47 | 4,915,300 | — | — |
| 2011-07-13 | $49.23 | $61.47 | 2,550,800 | — | — |
| 2011-07-12 | $49.06 | $61.25 | 3,525,100 | — | — |
| 2011-07-11 | $49.30 | $61.55 | 4,139,200 | — | — |
| 2011-07-08 | $49.47 | $61.77 | 3,040,700 | — | — |
| 2011-07-07 | $49.34 | $61.60 | 3,311,700 | — | — |
| 2011-07-06 | $48.99 | $61.17 | 2,843,400 | — | — |
| 2011-07-05 | $48.92 | $61.08 | 2,798,200 | — | — |
| 2011-07-01 | $49.00 | $61.18 | 4,017,900 | — | — |
| 2011-06-30 | $48.22 | $60.20 | 4,234,600 | — | — |
| 2011-06-29 | $47.61 | $59.44 | 4,008,700 | — | — |
| 2011-06-28 | $47.57 | $59.39 | 3,132,400 | — | — |
| 2011-06-27 | $47.12 | $58.83 | 3,175,700 | — | — |
| 2011-06-24 | $47.15 | $58.87 | 5,775,800 | — | — |
| 2011-06-23 | $47.99 | $59.92 | 4,396,500 | — | — |
| 2011-06-22 | $47.58 | $59.41 | 3,888,700 | — | — |
| 2011-06-21 | $47.53 | $59.34 | 5,719,300 | — | — |
| 2011-06-20 | $46.87 | $58.52 | 4,771,800 | — | — |
| 2011-06-17 | $47.49 | $59.29 | 7,385,300 | — | — |
| 2011-06-16 | $47.76 | $59.63 | 8,029,300 | — | — |
| 2011-06-15 | $49.23 | $61.47 | 5,843,700 | — | — |
| 2011-06-14 | $49.65 | $61.99 | 4,209,200 | — | — |
| 2011-06-13 | $49.14 | $61.35 | 3,057,600 | — | — |
| 2011-06-10 | $49.05 | $61.24 | 5,296,200 | — | — |
| 2011-06-09 | $49.47 | $61.77 | 3,566,500 | — | — |
| 2011-06-08 | $49.56 | $61.88 | 5,364,000 | — | — |
| 2011-06-07 | $49.64 | $61.98 | 6,608,900 | — | — |
| 2011-06-06 | $49.95 | $62.36 | 3,364,400 | — | — |
| 2011-06-03 | $50.14 | $62.60 | 3,571,100 | — | — |
| 2011-06-02 | $50.53 | $63.09 | 3,817,900 | — | — |
| 2011-06-01 | $50.00 | $62.43 | 4,998,600 | — | — |
| 2011-05-31 | $50.90 | $63.55 | 6,520,300 | — | — |
| 2011-05-27 | $50.50 | $63.05 | 7,233,800 | — | — |
| 2011-05-26 | $49.55 | $61.87 | 3,698,800 | — | — |
| 2011-05-25 | $49.36 | $61.63 | 4,216,600 | — | — |
| 2011-05-24 | $49.40 | $61.68 | 4,041,600 | — | — |
| 2011-05-23 | $49.18 | $61.40 | 5,000,000 | — | — |
| 2011-05-20 | $49.87 | $62.26 | 4,301,300 | — | — |
| 2011-05-19 | $50.22 | $62.70 | 4,569,200 | — | — |
| 2011-05-18 | $49.78 | $61.86 | 3,662,600 | — | — |
| 2011-05-17 | $49.63 | $61.68 | 4,914,300 | — | — |
| 2011-05-16 | $49.51 | $61.53 | 5,862,800 | — | — |
| 2011-05-13 | $49.67 | $61.73 | 8,791,000 | — | — |
| 2011-05-12 | $49.80 | $61.89 | 11,200,000 | — | — |
| 2011-05-11 | $48.65 | $60.46 | 13,400,000 | — | — |
| 2011-05-10 | $47.14 | $58.58 | 4,320,700 | — | — |
| 2011-05-09 | $47.09 | $58.52 | 4,879,100 | — | — |
| 2011-05-06 | $47.08 | $58.51 | 4,917,300 | — | — |
| 2011-05-05 | $47.25 | $58.72 | 7,300,000 | — | — |
| 2011-05-04 | $47.28 | $58.76 | 9,125,600 | — | — |
| 2011-05-03 | $46.46 | $57.74 | 8,100,000 | — | — |
| 2011-05-02 | $47.27 | $58.74 | 16,629,700 | — | — |
| 2011-04-29 | $45.73 | $56.83 | 9,900,000 | — | — |
| 2011-04-28 | $46.13 | $57.33 | 6,301,400 | — | — |
| 2011-04-27 | $45.98 | $57.14 | 12,252,700 | — | — |
| 2011-04-26 | $46.00 | $57.17 | 10,593,400 | — | — |
| 2011-04-25 | $45.71 | $56.80 | 15,763,300 | — | — |
| 2011-04-21 | $45.01 | $55.93 | 50,127,000 | — | — |
| 2011-04-20 | $49.17 | $61.10 | 6,887,900 | — | — |
| 2011-04-19 | $48.67 | $60.48 | 9,986,000 | — | — |
| 2011-04-18 | $49.77 | $61.85 | 5,586,200 | — | — |
| 2011-04-15 | $50.01 | $62.15 | 5,515,700 | — | — |
| 2011-04-14 | $49.90 | $62.01 | 4,562,300 | — | — |
| 2011-04-13 | $49.67 | $61.73 | 5,281,100 | — | — |
| 2011-04-12 | $49.27 | $61.23 | 7,540,800 | — | — |
| 2011-04-11 | $48.98 | $60.87 | 10,762,300 | — | — |
| 2011-04-08 | $50.46 | $62.71 | 4,607,200 | — | — |
| 2011-04-07 | $50.79 | $63.12 | 4,210,400 | — | — |
| 2011-04-06 | $50.77 | $63.09 | 5,439,900 | — | — |
| 2011-04-05 | $50.81 | $63.14 | 3,995,900 | — | — |
| 2011-04-04 | $50.04 | $62.19 | 5,348,100 | — | — |
| 2011-04-01 | $50.54 | $62.81 | 5,083,800 | — | — |
| 2011-03-31 | $50.17 | $62.35 | 5,775,200 | — | — |
| 2011-03-30 | $50.02 | $62.16 | 5,088,900 | — | — |
| 2011-03-29 | $50.00 | $62.14 | 3,508,900 | — | — |
| 2011-03-28 | $50.00 | $62.14 | 3,840,600 | — | — |
| 2011-03-25 | $50.41 | $62.65 | 5,026,100 | — | — |
| 2011-03-24 | $50.35 | $62.57 | 9,900,600 | — | — |
| 2011-03-23 | $49.12 | $61.04 | 7,292,500 | — | — |
| 2011-03-22 | $48.02 | $59.68 | 4,867,400 | — | — |
| 2011-03-21 | $47.90 | $59.53 | 5,291,400 | — | — |
| 2011-03-18 | $47.89 | $59.51 | 7,271,700 | — | — |
| 2011-03-17 | $47.95 | $59.59 | 5,770,200 | — | — |
| 2011-03-16 | $47.37 | $58.87 | 10,233,500 | — | — |
| 2011-03-15 | $48.43 | $60.18 | 5,539,200 | — | — |
| 2011-03-14 | $49.21 | $61.15 | 4,030,800 | — | — |
| 2011-03-11 | $49.11 | $61.03 | 4,586,200 | — | — |
| 2011-03-10 | $49.22 | $61.17 | 4,440,300 | — | — |
| 2011-03-09 | $50.10 | $62.26 | 3,574,100 | — | — |
| 2011-03-08 | $49.80 | $61.89 | 5,141,900 | — | — |
| 2011-03-07 | $49.31 | $61.28 | 6,675,200 | — | — |
| 2011-03-04 | $50.32 | $62.53 | 2,968,000 | — | — |
| 2011-03-03 | $50.71 | $63.02 | 3,686,400 | — | — |
| 2011-03-02 | $50.82 | $63.16 | 4,793,700 | — | — |
| 2011-03-01 | $49.93 | $62.05 | 5,676,200 | — | — |
| 2011-02-28 | $50.10 | $62.26 | 6,769,900 | — | — |
| 2011-02-25 | $50.46 | $62.71 | 4,163,500 | — | — |
| 2011-02-24 | $50.12 | $62.29 | 6,627,600 | — | — |
| 2011-02-23 | $50.57 | $62.84 | 5,564,600 | — | — |
| 2011-02-22 | $51.11 | $63.52 | 5,259,400 | — | — |
| 2011-02-18 | $51.89 | $64.48 | 7,075,600 | — | — |
| 2011-02-17 | $52.17 | $64.83 | 7,308,600 | — | — |
| 2011-02-16 | $51.79 | $64.36 | 6,056,100 | — | — |
| 2011-02-15 | $51.70 | $64.25 | 7,577,200 | — | — |
| 2011-02-14 | $51.59 | $64.11 | 7,559,700 | — | — |
| 2011-02-11 | $51.04 | $63.43 | 8,169,800 | — | — |
| 2011-02-10 | $51.60 | $64.12 | 10,716,100 | — | — |
| 2011-02-09 | $51.54 | $63.78 | 15,776,600 | — | — |
| 2011-02-08 | $52.02 | $64.38 | 37,536,600 | — | — |
| 2011-02-07 | $54.98 | $68.04 | 4,981,200 | — | — |
| 2011-02-04 | $54.10 | $66.95 | 4,643,300 | — | — |
| 2011-02-03 | $54.51 | $67.46 | 5,666,900 | — | — |
| 2011-02-02 | $55.38 | $68.53 | 2,972,800 | — | — |
| 2011-02-01 | $55.78 | $69.03 | 6,791,100 | — | — |
| 2011-01-31 | $54.65 | $67.63 | 6,770,600 | — | — |
| 2011-01-28 | $54.80 | $67.82 | 6,585,500 | — | — |
| 2011-01-27 | $55.81 | $69.07 | 6,069,800 | — | — |
| 2011-01-26 | $56.29 | $69.66 | 12,705,500 | — | — |
| 2011-01-25 | $54.57 | $67.53 | 13,809,800 | — | — |
| 2011-01-24 | $52.67 | $65.18 | 7,780,300 | — | — |
| 2011-01-21 | $52.86 | $65.42 | 8,057,900 | — | — |
| 2011-01-20 | $53.65 | $66.39 | 8,137,400 | — | — |
| 2011-01-19 | $53.90 | $66.70 | 4,552,800 | — | — |
| 2011-01-18 | $54.36 | $67.27 | 5,344,700 | — | — |
| 2011-01-14 | $54.26 | $67.15 | 4,998,200 | — | — |
| 2011-01-13 | $54.57 | $67.53 | 3,635,500 | — | — |
| 2011-01-12 | $54.44 | $67.37 | 5,881,300 | — | — |
| 2011-01-11 | $53.76 | $66.53 | 16,105,500 | — | — |
| 2011-01-10 | $54.22 | $67.10 | 4,086,500 | — | — |
| 2011-01-07 | $54.01 | $66.84 | 7,999,900 | — | — |
| 2011-01-06 | $53.44 | $66.13 | 6,504,700 | — | — |
| 2011-01-05 | $52.11 | $64.49 | 6,292,500 | — | — |
| 2011-01-04 | $52.52 | $65.00 | 5,748,500 | — | — |
| 2011-01-03 | $52.63 | $65.13 | 6,024,000 | — | — |