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
- 1973-02-21 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 | $51.22 | $80.18 | 2,558,900 | — | — |
| 2011-12-29 | $51.68 | $80.90 | 3,158,100 | — | — |
| 2011-12-28 | $51.71 | $80.94 | 2,999,400 | — | — |
| 2011-12-27 | $52.11 | $81.57 | 3,652,900 | — | — |
| 2011-12-23 | $51.70 | $80.93 | 3,340,800 | — | — |
| 2011-12-22 | $51.27 | $80.26 | 5,842,800 | — | — |
| 2011-12-21 | $51.72 | $80.96 | 6,752,600 | — | — |
| 2011-12-20 | $51.78 | $81.05 | 6,704,400 | — | — |
| 2011-12-19 | $51.44 | $80.52 | 3,143,300 | — | — |
| 2011-12-16 | $52.20 | $81.71 | 4,165,300 | — | — |
| 2011-12-15 | $52.07 | $81.51 | 3,650,500 | — | — |
| 2011-12-14 | $52.48 | $82.15 | 3,428,000 | — | — |
| 2011-12-13 | $52.81 | $82.67 | 4,487,300 | — | — |
| 2011-12-12 | $53.47 | $83.70 | 4,388,600 | — | — |
| 2011-12-09 | $53.50 | $83.75 | 3,975,800 | — | — |
| 2011-12-08 | $53.47 | $83.70 | 5,069,000 | — | — |
| 2011-12-07 | $54.19 | $84.83 | 8,397,100 | — | — |
| 2011-12-06 | $53.66 | $84.00 | 4,199,500 | — | — |
| 2011-12-05 | $53.32 | $83.46 | 4,379,000 | — | — |
| 2011-12-02 | $52.88 | $82.78 | 7,522,500 | — | — |
| 2011-12-01 | $52.15 | $81.63 | 8,934,100 | — | — |
| 2011-11-30 | $52.70 | $82.49 | 9,160,800 | — | — |
| 2011-11-29 | $52.24 | $81.77 | 5,617,300 | — | — |
| 2011-11-28 | $51.63 | $80.82 | 4,721,200 | — | — |
| 2011-11-25 | $51.21 | $80.16 | 2,330,100 | — | — |
| 2011-11-23 | $51.53 | $80.66 | 5,225,000 | — | — |
| 2011-11-22 | $52.69 | $82.48 | 5,393,100 | — | — |
| 2011-11-21 | $52.54 | $82.24 | 5,908,200 | — | — |
| 2011-11-18 | $53.00 | $82.96 | 6,125,100 | — | — |
| 2011-11-17 | $52.64 | $82.40 | 6,392,700 | — | — |
| 2011-11-16 | $52.94 | $82.87 | 13,135,800 | — | — |
| 2011-11-15 | $53.18 | $83.24 | 6,530,100 | — | — |
| 2011-11-14 | $52.65 | $82.42 | 3,747,000 | — | — |
| 2011-11-11 | $53.07 | $82.60 | 4,291,900 | — | — |
| 2011-11-10 | $51.77 | $80.58 | 3,927,200 | — | — |
| 2011-11-09 | $51.69 | $80.46 | 5,876,900 | — | — |
| 2011-11-08 | $53.05 | $82.57 | 5,203,000 | — | — |
| 2011-11-07 | $52.83 | $82.23 | 3,869,400 | — | — |
| 2011-11-04 | $52.17 | $81.20 | 5,265,500 | — | — |
| 2011-11-03 | $52.24 | $81.31 | 10,045,000 | — | — |
| 2011-11-02 | $52.92 | $82.37 | 12,183,000 | — | — |
| 2011-11-01 | $52.61 | $81.89 | 16,462,300 | — | — |
| 2011-10-31 | $54.75 | $85.22 | 4,293,900 | — | — |
| 2011-10-28 | $55.24 | $85.98 | 5,384,900 | — | — |
| 2011-10-27 | $55.56 | $86.48 | 7,589,200 | — | — |
| 2011-10-26 | $55.15 | $85.84 | 6,543,300 | — | — |
| 2011-10-25 | $54.40 | $84.67 | 3,881,400 | — | — |
| 2011-10-24 | $54.72 | $85.17 | 4,376,700 | — | — |
| 2011-10-21 | $54.64 | $85.05 | 5,880,900 | — | — |
| 2011-10-20 | $53.71 | $83.60 | 4,702,300 | — | — |
| 2011-10-19 | $53.27 | $82.91 | 4,203,400 | — | — |
| 2011-10-18 | $53.64 | $83.49 | 5,611,600 | — | — |
| 2011-10-17 | $52.90 | $82.34 | 4,042,300 | — | — |
| 2011-10-14 | $52.95 | $82.42 | 4,802,100 | — | — |
| 2011-10-13 | $52.73 | $82.07 | 4,658,000 | — | — |
| 2011-10-12 | $52.75 | $82.11 | 5,562,700 | — | — |
| 2011-10-11 | $53.07 | $82.60 | 6,647,000 | — | — |
| 2011-10-10 | $52.63 | $81.92 | 4,816,900 | — | — |
| 2011-10-07 | $51.56 | $80.25 | 7,249,800 | — | — |
| 2011-10-06 | $51.91 | $80.80 | 13,756,000 | — | — |
| 2011-10-05 | $49.76 | $77.45 | 6,120,000 | — | — |
| 2011-10-04 | $49.47 | $77.00 | 10,200,000 | — | — |
| 2011-10-03 | $47.80 | $74.40 | 8,410,500 | — | — |
| 2011-09-30 | $49.04 | $76.33 | 8,794,500 | — | — |
| 2011-09-29 | $50.23 | $78.18 | 7,887,500 | — | — |
| 2011-09-28 | $49.99 | $77.81 | 7,616,800 | — | — |
| 2011-09-27 | $50.43 | $78.49 | 7,628,300 | — | — |
| 2011-09-26 | $50.62 | $78.79 | 5,928,600 | — | — |
| 2011-09-23 | $49.14 | $76.49 | 8,057,700 | — | — |
| 2011-09-22 | $49.13 | $76.47 | 13,278,100 | — | — |
| 2011-09-21 | $51.43 | $80.05 | 4,833,700 | — | — |
| 2011-09-20 | $52.28 | $81.37 | 4,411,200 | — | — |
| 2011-09-19 | $52.76 | $82.12 | 6,356,100 | — | — |
| 2011-09-16 | $52.66 | $81.96 | 11,127,500 | — | — |
| 2011-09-15 | $51.70 | $80.47 | 4,925,700 | — | — |
| 2011-09-14 | $51.28 | $79.82 | 6,868,200 | — | — |
| 2011-09-13 | $50.95 | $79.30 | 6,606,200 | — | — |
| 2011-09-12 | $50.11 | $78.00 | 5,302,500 | — | — |
| 2011-09-09 | $50.02 | $77.86 | 7,976,600 | — | — |
| 2011-09-08 | $50.59 | $78.74 | 9,835,200 | — | — |
| 2011-09-07 | $50.58 | $78.73 | 5,700,300 | — | — |
| 2011-09-06 | $49.34 | $76.80 | 5,175,000 | — | — |
| 2011-09-02 | $49.71 | $77.37 | 4,702,400 | — | — |
| 2011-09-01 | $51.06 | $79.47 | 7,921,800 | — | — |
| 2011-08-31 | $51.67 | $80.42 | 9,410,400 | — | — |
| 2011-08-30 | $50.96 | $79.32 | 6,497,200 | — | — |
| 2011-08-29 | $51.34 | $79.91 | 4,377,000 | — | — |
| 2011-08-26 | $50.83 | $79.12 | 4,688,400 | — | — |
| 2011-08-25 | $50.30 | $78.29 | 4,619,700 | — | — |
| 2011-08-24 | $51.00 | $79.38 | 4,895,800 | — | — |
| 2011-08-23 | $50.63 | $78.81 | 6,226,200 | — | — |
| 2011-08-22 | $50.05 | $77.90 | 6,144,100 | — | — |
| 2011-08-19 | $49.92 | $77.70 | 8,574,400 | — | — |
| 2011-08-18 | $50.64 | $78.82 | 14,249,600 | — | — |
| 2011-08-17 | $50.55 | $78.68 | 21,727,300 | — | — |
| 2011-08-16 | $49.37 | $76.84 | 8,853,800 | — | — |
| 2011-08-15 | $48.42 | $74.90 | 5,971,100 | — | — |
| 2011-08-12 | $48.48 | $74.99 | 6,869,900 | — | — |
| 2011-08-11 | $47.27 | $73.12 | 12,130,700 | — | — |
| 2011-08-10 | $46.70 | $72.24 | 9,750,200 | — | — |
| 2011-08-09 | $48.95 | $75.72 | 14,367,600 | — | — |
| 2011-08-08 | $46.44 | $71.84 | 13,016,000 | — | — |
| 2011-08-05 | $48.65 | $75.25 | 11,255,100 | — | — |
| 2011-08-04 | $47.81 | $73.95 | 12,894,500 | — | — |
| 2011-08-03 | $49.75 | $76.96 | 9,521,800 | — | — |
| 2011-08-02 | $48.95 | $75.72 | 8,307,400 | — | — |
| 2011-08-01 | $51.10 | $79.04 | 8,813,100 | — | — |
| 2011-07-29 | $51.49 | $79.65 | 9,507,500 | — | — |
| 2011-07-28 | $50.43 | $78.01 | 4,263,900 | — | — |
| 2011-07-27 | $50.35 | $77.88 | 5,372,900 | — | — |
| 2011-07-26 | $50.61 | $78.29 | 5,895,500 | — | — |
| 2011-07-25 | $51.14 | $79.11 | 3,376,200 | — | — |
| 2011-07-22 | $51.81 | $80.14 | 3,985,300 | — | — |
| 2011-07-21 | $51.73 | $80.02 | 6,371,000 | — | — |
| 2011-07-20 | $50.96 | $78.83 | 5,782,300 | — | — |
| 2011-07-19 | $51.30 | $79.35 | 7,117,800 | — | — |
| 2011-07-18 | $50.59 | $78.26 | 5,829,100 | — | — |
| 2011-07-15 | $51.09 | $79.03 | 8,227,300 | — | — |
| 2011-07-14 | $50.79 | $78.56 | 7,170,300 | — | — |
| 2011-07-13 | $50.83 | $78.63 | 6,394,300 | — | — |
| 2011-07-12 | $50.94 | $78.80 | 5,827,000 | — | — |
| 2011-07-11 | $50.69 | $78.41 | 4,802,800 | — | — |
| 2011-07-08 | $51.14 | $79.11 | 9,819,200 | — | — |
| 2011-07-07 | $51.67 | $79.93 | 22,113,000 | — | — |
| 2011-07-06 | $48.44 | $74.93 | 6,942,600 | — | — |
| 2011-07-05 | $47.55 | $73.55 | 5,600,500 | — | — |
| 2011-07-01 | $47.93 | $74.14 | 5,428,200 | — | — |
| 2011-06-30 | $46.91 | $72.56 | 7,011,500 | — | — |
| 2011-06-29 | $46.49 | $71.91 | 5,648,200 | — | — |
| 2011-06-28 | $46.69 | $72.22 | 6,258,200 | — | — |
| 2011-06-27 | $46.46 | $71.87 | 8,301,100 | — | — |
| 2011-06-24 | $46.33 | $71.67 | 12,521,200 | — | — |
| 2011-06-23 | $47.63 | $73.68 | 7,581,800 | — | — |
| 2011-06-22 | $46.82 | $72.42 | 5,489,700 | — | — |
| 2011-06-21 | $47.68 | $73.75 | 4,958,800 | — | — |
| 2011-06-20 | $47.24 | $73.07 | 5,650,000 | — | — |
| 2011-06-17 | $46.53 | $71.97 | 9,075,600 | — | — |
| 2011-06-16 | $46.45 | $71.85 | 5,612,100 | — | — |
| 2011-06-15 | $46.71 | $72.25 | 5,503,700 | — | — |
| 2011-06-14 | $47.29 | $73.15 | 7,024,100 | — | — |
| 2011-06-13 | $46.43 | $71.82 | 5,930,000 | — | — |
| 2011-06-10 | $46.70 | $72.24 | 6,467,800 | — | — |
| 2011-06-09 | $47.16 | $72.95 | 6,177,900 | — | — |
| 2011-06-08 | $46.86 | $72.49 | 7,939,200 | — | — |
| 2011-06-07 | $47.06 | $72.79 | 6,715,000 | — | — |
| 2011-06-06 | $47.36 | $73.26 | 6,071,700 | — | — |
| 2011-06-03 | $47.40 | $73.32 | 6,389,700 | — | — |
| 2011-06-02 | $47.95 | $74.17 | 9,610,000 | — | — |
| 2011-06-01 | $48.56 | $75.12 | 8,454,600 | — | — |
| 2011-05-31 | $49.53 | $76.62 | 5,666,600 | — | — |
| 2011-05-27 | $49.37 | $76.37 | 2,940,700 | — | — |
| 2011-05-26 | $49.41 | $76.43 | 6,416,600 | — | — |
| 2011-05-25 | $49.36 | $76.35 | 5,864,500 | — | — |
| 2011-05-24 | $49.24 | $76.17 | 6,230,400 | — | — |
| 2011-05-23 | $49.51 | $76.58 | 4,945,800 | — | — |
| 2011-05-20 | $49.69 | $76.86 | 8,131,400 | — | — |
| 2011-05-19 | $50.29 | $77.79 | 7,400,700 | — | — |
| 2011-05-18 | $49.96 | $77.28 | 20,200,000 | — | — |
| 2011-05-17 | $50.78 | $78.55 | 6,113,500 | — | — |
| 2011-05-16 | $50.34 | $77.87 | 7,049,600 | — | — |
| 2011-05-13 | $51.52 | $79.31 | 6,292,800 | — | — |
| 2011-05-12 | $51.76 | $79.68 | 7,932,000 | — | — |
| 2011-05-11 | $50.81 | $78.21 | 7,527,400 | — | — |
| 2011-05-10 | $50.47 | $77.69 | 4,612,600 | — | — |
| 2011-05-09 | $50.00 | $76.97 | 4,757,400 | — | — |
| 2011-05-06 | $50.51 | $77.75 | 8,800,100 | — | — |
| 2011-05-05 | $50.34 | $77.49 | 13,181,300 | — | — |
| 2011-05-04 | $49.20 | $75.74 | 8,188,600 | — | — |
| 2011-05-03 | $49.17 | $75.69 | 7,943,800 | — | — |
| 2011-05-02 | $48.80 | $75.12 | 10,163,500 | — | — |
| 2011-04-29 | $49.10 | $75.58 | 9,155,000 | — | — |
| 2011-04-28 | $50.22 | $77.31 | 4,713,700 | — | — |
| 2011-04-27 | $50.59 | $77.88 | 5,313,100 | — | — |
| 2011-04-26 | $49.85 | $76.74 | 6,400,000 | — | — |
| 2011-04-25 | $49.50 | $76.20 | 3,665,400 | — | — |
| 2011-04-21 | $49.90 | $76.81 | 4,174,400 | — | — |
| 2011-04-20 | $50.05 | $77.04 | 5,237,400 | — | — |
| 2011-04-19 | $49.82 | $76.69 | 7,162,700 | — | — |
| 2011-04-18 | $50.27 | $77.38 | 4,212,200 | — | — |
| 2011-04-15 | $50.24 | $77.34 | 5,315,100 | — | — |
| 2011-04-14 | $50.02 | $77.00 | 4,161,400 | — | — |
| 2011-04-13 | $50.09 | $77.11 | 5,796,100 | — | — |
| 2011-04-12 | $50.44 | $77.64 | 9,932,700 | — | — |
| 2011-04-11 | $49.26 | $75.83 | 5,478,000 | — | — |
| 2011-04-08 | $49.53 | $76.24 | 8,381,400 | — | — |
| 2011-04-07 | $49.62 | $76.38 | 12,467,800 | — | — |
| 2011-04-06 | $50.96 | $78.44 | 5,367,400 | — | — |
| 2011-04-05 | $50.74 | $78.11 | 6,706,200 | — | — |
| 2011-04-04 | $50.06 | $77.06 | 5,394,900 | — | — |
| 2011-04-01 | $50.36 | $77.52 | 5,934,700 | — | — |
| 2011-03-31 | $50.01 | $76.98 | 6,268,100 | — | — |
| 2011-03-30 | $50.26 | $77.37 | 7,642,300 | — | — |
| 2011-03-29 | $49.16 | $75.67 | 9,378,700 | — | — |
| 2011-03-28 | $49.55 | $76.27 | 6,259,200 | — | — |
| 2011-03-25 | $49.95 | $76.89 | 9,873,900 | — | — |
| 2011-03-24 | $50.61 | $77.91 | 6,087,100 | — | — |
| 2011-03-23 | $50.24 | $77.34 | 5,720,100 | — | — |
| 2011-03-22 | $50.50 | $77.74 | 5,525,300 | — | — |
| 2011-03-21 | $50.71 | $78.06 | 6,327,900 | — | — |
| 2011-03-18 | $49.99 | $76.95 | 15,492,100 | — | — |
| 2011-03-17 | $50.38 | $77.55 | 5,575,800 | — | — |
| 2011-03-16 | $50.66 | $77.98 | 5,850,400 | — | — |
| 2011-03-15 | $50.85 | $78.28 | 5,612,400 | — | — |
| 2011-03-14 | $51.07 | $78.61 | 4,481,500 | — | — |
| 2011-03-11 | $51.53 | $79.32 | 5,800,500 | — | — |
| 2011-03-10 | $51.16 | $78.75 | 5,221,800 | — | — |
| 2011-03-09 | $51.64 | $79.49 | 4,886,100 | — | — |
| 2011-03-08 | $51.51 | $79.29 | 8,526,200 | — | — |
| 2011-03-07 | $51.30 | $78.97 | 7,924,400 | — | — |
| 2011-03-04 | $51.65 | $79.51 | 11,071,900 | — | — |
| 2011-03-03 | $52.08 | $80.17 | 12,971,300 | — | — |
| 2011-03-02 | $52.30 | $80.51 | 9,351,300 | — | — |
| 2011-03-01 | $52.47 | $80.77 | 10,232,600 | — | — |
| 2011-02-28 | $52.55 | $80.89 | 6,727,000 | — | — |
| 2011-02-25 | $52.36 | $80.60 | 9,493,900 | — | — |
| 2011-02-24 | $52.00 | $80.05 | 17,166,900 | — | — |
| 2011-02-23 | $50.26 | $77.37 | 17,860,500 | — | — |
| 2011-02-22 | $51.07 | $78.61 | 14,844,000 | — | — |
| 2011-02-18 | $51.90 | $79.89 | 23,068,400 | — | — |
| 2011-02-17 | $53.15 | $81.82 | 7,465,500 | — | — |
| 2011-02-16 | $53.74 | $82.72 | 5,313,700 | — | — |
| 2011-02-15 | $53.86 | $82.91 | 5,926,400 | — | — |
| 2011-02-14 | $53.63 | $82.56 | 5,850,800 | — | — |
| 2011-02-11 | $54.39 | $83.34 | 5,743,700 | — | — |
| 2011-02-10 | $54.56 | $83.60 | 4,399,800 | — | — |
| 2011-02-09 | $55.01 | $84.29 | 4,932,600 | — | — |
| 2011-02-08 | $55.39 | $84.87 | 4,720,300 | — | — |
| 2011-02-07 | $54.80 | $83.97 | 5,203,700 | — | — |
| 2011-02-04 | $54.27 | $83.16 | 5,221,300 | — | — |
| 2011-02-03 | $54.06 | $82.83 | 8,349,600 | — | — |
| 2011-02-02 | $53.46 | $81.92 | 12,448,900 | — | — |
| 2011-02-01 | $54.64 | $83.72 | 6,555,100 | — | — |
| 2011-01-31 | $54.83 | $84.01 | 6,002,600 | — | — |
| 2011-01-28 | $54.35 | $83.28 | 5,657,900 | — | — |
| 2011-01-27 | $54.83 | $84.01 | 9,727,600 | — | — |
| 2011-01-26 | $55.59 | $85.18 | 4,396,700 | — | — |
| 2011-01-25 | $55.95 | $85.73 | 6,268,700 | — | — |
| 2011-01-24 | $55.80 | $85.50 | 5,538,100 | — | — |
| 2011-01-21 | $55.73 | $85.39 | 5,939,300 | — | — |
| 2011-01-20 | $55.55 | $85.12 | 7,778,100 | — | — |
| 2011-01-19 | $54.53 | $83.55 | 11,887,700 | — | — |
| 2011-01-18 | $54.63 | $83.71 | 6,383,000 | — | — |
| 2011-01-14 | $55.07 | $84.38 | 6,340,900 | — | — |
| 2011-01-13 | $55.42 | $84.92 | 7,178,800 | — | — |
| 2011-01-12 | $55.45 | $84.96 | 8,210,400 | — | — |
| 2011-01-11 | $55.19 | $84.57 | 8,239,700 | — | — |
| 2011-01-10 | $55.22 | $84.61 | 10,861,700 | — | — |
| 2011-01-07 | $55.05 | $84.35 | 12,546,400 | — | — |
| 2011-01-06 | $54.93 | $84.17 | 28,555,900 | — | — |
| 2011-01-05 | $58.94 | $90.31 | 7,343,400 | — | — |
| 2011-01-04 | $59.99 | $91.92 | 4,105,000 | — | — |
| 2011-01-03 | $60.77 | $93.12 | 5,362,000 | — | — |