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
- 1984-10-17 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 | $50.68 | $52.48 | 2,205,400 | — | — |
| 2011-12-29 | $51.18 | $53.00 | 3,774,000 | — | — |
| 2011-12-28 | $50.71 | $52.51 | 2,959,600 | — | — |
| 2011-12-27 | $51.35 | $53.17 | 2,999,300 | — | — |
| 2011-12-23 | $51.35 | $53.17 | 3,898,000 | — | — |
| 2011-12-22 | $50.73 | $52.53 | 4,627,100 | — | — |
| 2011-12-21 | $49.99 | $51.77 | 6,695,000 | — | — |
| 2011-12-20 | $49.82 | $51.59 | 6,053,300 | — | — |
| 2011-12-19 | $48.97 | $50.71 | 5,877,400 | — | — |
| 2011-12-16 | $49.00 | $50.74 | 10,214,200 | — | — |
| 2011-12-15 | $48.52 | $50.24 | 9,354,200 | — | — |
| 2011-12-14 | $47.76 | $49.46 | 7,513,500 | — | — |
| 2011-12-13 | $47.93 | $49.63 | 5,267,700 | — | — |
| 2011-12-12 | $48.20 | $49.91 | 4,947,700 | — | — |
| 2011-12-09 | $48.91 | $50.65 | 5,713,500 | — | — |
| 2011-12-08 | $48.16 | $49.87 | 8,641,800 | — | — |
| 2011-12-07 | $49.34 | $51.09 | 10,200,500 | — | — |
| 2011-12-06 | $48.29 | $50.00 | 8,306,100 | — | — |
| 2011-12-05 | $48.27 | $49.98 | 8,135,400 | — | — |
| 2011-12-02 | $48.23 | $49.77 | 7,639,100 | — | — |
| 2011-12-01 | $48.52 | $50.07 | 7,021,500 | — | — |
| 2011-11-30 | $48.77 | $50.33 | 11,702,500 | — | — |
| 2011-11-29 | $45.88 | $47.35 | 6,457,300 | — | — |
| 2011-11-28 | $45.03 | $46.47 | 8,826,400 | — | — |
| 2011-11-25 | $43.67 | $45.07 | 2,985,100 | — | — |
| 2011-11-23 | $43.56 | $44.95 | 5,515,800 | — | — |
| 2011-11-22 | $44.42 | $45.84 | 4,758,800 | — | — |
| 2011-11-21 | $44.44 | $45.86 | 6,656,300 | — | — |
| 2011-11-18 | $44.55 | $45.98 | 5,972,300 | — | — |
| 2011-11-17 | $44.52 | $45.94 | 8,147,900 | — | — |
| 2011-11-16 | $44.91 | $46.35 | 8,053,800 | — | — |
| 2011-11-15 | $46.55 | $48.04 | 4,911,600 | — | — |
| 2011-11-14 | $46.94 | $48.44 | 4,734,200 | — | — |
| 2011-11-11 | $47.13 | $48.64 | 5,104,500 | — | — |
| 2011-11-10 | $46.13 | $47.61 | 5,479,700 | — | — |
| 2011-11-09 | $45.54 | $47.00 | 6,423,200 | — | — |
| 2011-11-08 | $46.15 | $47.63 | 7,086,400 | — | — |
| 2011-11-07 | $45.17 | $46.62 | 7,919,000 | — | — |
| 2011-11-04 | $45.58 | $47.04 | 8,010,400 | — | — |
| 2011-11-03 | $46.18 | $47.66 | 6,721,300 | — | — |
| 2011-11-02 | $46.36 | $47.84 | 7,858,100 | — | — |
| 2011-11-01 | $46.22 | $47.70 | 11,125,900 | — | — |
| 2011-10-31 | $47.99 | $49.53 | 6,164,900 | — | — |
| 2011-10-28 | $48.85 | $50.41 | 6,377,300 | — | — |
| 2011-10-27 | $49.18 | $50.75 | 10,025,800 | — | — |
| 2011-10-26 | $48.76 | $50.32 | 10,387,600 | — | — |
| 2011-10-25 | $48.76 | $50.32 | 7,477,100 | — | — |
| 2011-10-24 | $49.03 | $50.60 | 7,146,200 | — | — |
| 2011-10-21 | $47.92 | $49.45 | 9,218,800 | — | — |
| 2011-10-20 | $46.88 | $48.38 | 7,985,300 | — | — |
| 2011-10-19 | $46.45 | $47.94 | 12,250,600 | — | — |
| 2011-10-18 | $45.34 | $46.79 | 23,926,900 | — | — |
| 2011-10-17 | $46.60 | $48.09 | 5,944,600 | — | — |
| 2011-10-14 | $47.22 | $48.73 | 6,074,100 | — | — |
| 2011-10-13 | $46.53 | $48.02 | 5,034,600 | — | — |
| 2011-10-12 | $46.38 | $47.86 | 7,267,400 | — | — |
| 2011-10-11 | $46.64 | $48.13 | 4,639,600 | — | — |
| 2011-10-10 | $46.52 | $48.01 | 4,752,100 | — | — |
| 2011-10-07 | $44.89 | $46.33 | 5,962,900 | — | — |
| 2011-10-06 | $44.94 | $46.38 | 5,804,800 | — | — |
| 2011-10-05 | $44.45 | $45.87 | 8,455,800 | — | — |
| 2011-10-04 | $42.78 | $44.15 | 13,800,000 | — | — |
| 2011-10-03 | $42.92 | $44.29 | 12,717,100 | — | — |
| 2011-09-30 | $46.12 | $47.60 | 10,485,400 | — | — |
| 2011-09-29 | $46.58 | $48.07 | 9,154,500 | — | — |
| 2011-09-28 | $47.64 | $49.16 | 7,338,900 | — | — |
| 2011-09-27 | $49.45 | $51.03 | 8,030,600 | — | — |
| 2011-09-26 | $48.81 | $50.37 | 7,147,400 | — | — |
| 2011-09-23 | $47.60 | $49.12 | 7,130,000 | — | — |
| 2011-09-22 | $47.09 | $48.60 | 10,065,200 | — | — |
| 2011-09-21 | $48.01 | $49.55 | 7,002,700 | — | — |
| 2011-09-20 | $49.83 | $51.42 | 8,440,000 | — | — |
| 2011-09-19 | $49.95 | $51.55 | 8,956,300 | — | — |
| 2011-09-16 | $50.76 | $52.38 | 11,790,300 | — | — |
| 2011-09-15 | $50.54 | $52.16 | 11,325,800 | — | — |
| 2011-09-14 | $48.68 | $50.24 | 10,108,400 | — | — |
| 2011-09-13 | $47.99 | $49.53 | 11,932,000 | — | — |
| 2011-09-12 | $46.26 | $47.74 | 8,216,100 | — | — |
| 2011-09-09 | $45.52 | $46.98 | 9,076,000 | — | — |
| 2011-09-08 | $47.20 | $48.71 | 7,435,200 | — | — |
| 2011-09-07 | $47.21 | $48.72 | 6,823,700 | — | — |
| 2011-09-06 | $45.71 | $47.17 | 6,797,700 | — | — |
| 2011-09-02 | $45.73 | $47.19 | 5,102,800 | — | — |
| 2011-09-01 | $47.18 | $48.52 | 6,493,800 | — | — |
| 2011-08-31 | $47.52 | $48.87 | 6,516,400 | — | — |
| 2011-08-30 | $47.28 | $48.62 | 6,002,600 | — | — |
| 2011-08-29 | $46.76 | $48.09 | 4,036,700 | — | — |
| 2011-08-26 | $45.72 | $47.02 | 6,009,900 | — | — |
| 2011-08-25 | $45.09 | $46.37 | 5,878,900 | — | — |
| 2011-08-24 | $45.91 | $47.22 | 6,286,100 | — | — |
| 2011-08-23 | $44.87 | $46.15 | 9,080,100 | — | — |
| 2011-08-22 | $43.61 | $44.85 | 7,162,800 | — | — |
| 2011-08-19 | $43.32 | $44.55 | 8,882,900 | — | — |
| 2011-08-18 | $43.89 | $45.14 | 9,901,300 | — | — |
| 2011-08-17 | $45.53 | $46.82 | 4,924,400 | — | — |
| 2011-08-16 | $45.50 | $46.79 | 10,044,500 | — | — |
| 2011-08-15 | $45.94 | $47.25 | 8,314,700 | — | — |
| 2011-08-12 | $44.81 | $46.08 | 9,500,600 | — | — |
| 2011-08-11 | $43.93 | $45.18 | 13,915,800 | — | — |
| 2011-08-10 | $41.85 | $43.04 | 12,690,300 | — | — |
| 2011-08-09 | $44.73 | $46.00 | 19,959,800 | — | — |
| 2011-08-08 | $41.93 | $43.12 | 16,743,400 | — | — |
| 2011-08-05 | $45.56 | $46.86 | 14,313,700 | — | — |
| 2011-08-04 | $45.07 | $46.35 | 10,154,500 | — | — |
| 2011-08-03 | $47.18 | $48.52 | 8,304,300 | — | — |
| 2011-08-02 | $46.98 | $48.32 | 10,060,500 | — | — |
| 2011-08-01 | $48.02 | $49.39 | 23,228,700 | — | — |
| 2011-07-29 | $49.63 | $51.04 | 10,759,500 | — | — |
| 2011-07-28 | $49.92 | $51.34 | 7,703,600 | — | — |
| 2011-07-27 | $49.89 | $51.31 | 10,581,400 | — | — |
| 2011-07-26 | $51.26 | $52.72 | 5,670,100 | — | — |
| 2011-07-25 | $51.63 | $53.10 | 6,533,500 | — | — |
| 2011-07-22 | $52.75 | $54.25 | 5,717,300 | — | — |
| 2011-07-21 | $52.15 | $53.63 | 7,831,500 | — | — |
| 2011-07-20 | $51.51 | $52.98 | 7,748,900 | — | — |
| 2011-07-19 | $51.45 | $52.91 | 13,946,300 | — | — |
| 2011-07-18 | $51.95 | $53.43 | 7,257,700 | — | — |
| 2011-07-15 | $51.97 | $53.45 | 7,030,500 | — | — |
| 2011-07-14 | $52.27 | $53.76 | 7,167,600 | — | — |
| 2011-07-13 | $51.73 | $53.20 | 4,869,400 | — | — |
| 2011-07-12 | $51.41 | $52.87 | 6,631,700 | — | — |
| 2011-07-11 | $50.94 | $52.39 | 6,037,500 | — | — |
| 2011-07-08 | $52.08 | $53.56 | 6,927,300 | — | — |
| 2011-07-07 | $52.63 | $54.13 | 7,559,100 | — | — |
| 2011-07-06 | $53.13 | $54.64 | 5,319,100 | — | — |
| 2011-07-05 | $52.85 | $54.35 | 4,822,300 | — | — |
| 2011-07-01 | $53.13 | $54.64 | 8,152,700 | — | — |
| 2011-06-30 | $51.58 | $53.05 | 6,394,000 | — | — |
| 2011-06-29 | $51.54 | $53.01 | 5,630,100 | — | — |
| 2011-06-28 | $51.77 | $53.24 | 5,957,100 | — | — |
| 2011-06-27 | $51.03 | $52.48 | 4,544,700 | — | — |
| 2011-06-24 | $50.46 | $51.90 | 7,398,600 | — | — |
| 2011-06-23 | $51.15 | $52.60 | 9,979,800 | — | — |
| 2011-06-22 | $51.78 | $53.25 | 6,999,500 | — | — |
| 2011-06-21 | $52.22 | $53.71 | 9,781,300 | — | — |
| 2011-06-20 | $51.27 | $52.73 | 8,987,600 | — | — |
| 2011-06-17 | $49.96 | $51.38 | 9,675,100 | — | — |
| 2011-06-16 | $49.66 | $51.07 | 9,101,200 | — | — |
| 2011-06-15 | $49.35 | $50.75 | 8,991,300 | — | — |
| 2011-06-14 | $49.60 | $51.01 | 6,986,300 | — | — |
| 2011-06-13 | $49.11 | $50.51 | 6,362,200 | — | — |
| 2011-06-10 | $49.41 | $50.82 | 8,545,400 | — | — |
| 2011-06-09 | $50.60 | $52.04 | 11,530,000 | — | — |
| 2011-06-08 | $48.20 | $49.57 | 6,564,200 | — | — |
| 2011-06-07 | $47.97 | $49.33 | 4,530,900 | — | — |
| 2011-06-06 | $48.15 | $49.52 | 5,187,400 | — | — |
| 2011-06-03 | $48.85 | $50.24 | 7,949,200 | — | — |
| 2011-06-02 | $49.39 | $50.63 | 8,258,700 | — | — |
| 2011-06-01 | $48.35 | $49.56 | 6,614,800 | — | — |
| 2011-05-31 | $48.95 | $50.18 | 6,412,000 | — | — |
| 2011-05-27 | $48.30 | $49.51 | 6,039,500 | — | — |
| 2011-05-26 | $47.70 | $48.89 | 11,917,200 | — | — |
| 2011-05-25 | $47.87 | $49.07 | 9,448,100 | — | — |
| 2011-05-24 | $47.96 | $49.16 | 9,573,100 | — | — |
| 2011-05-23 | $49.16 | $50.39 | 6,741,800 | — | — |
| 2011-05-20 | $49.74 | $50.99 | 10,827,500 | — | — |
| 2011-05-19 | $50.55 | $51.82 | 6,101,100 | — | — |
| 2011-05-18 | $50.61 | $51.88 | 7,140,400 | — | — |
| 2011-05-17 | $49.99 | $51.24 | 7,224,900 | — | — |
| 2011-05-16 | $50.17 | $51.43 | 6,018,900 | — | — |
| 2011-05-13 | $49.95 | $51.20 | 11,099,500 | — | — |
| 2011-05-12 | $50.08 | $51.33 | 5,311,300 | — | — |
| 2011-05-11 | $50.02 | $51.27 | 6,196,800 | — | — |
| 2011-05-10 | $50.51 | $51.78 | 5,635,900 | — | — |
| 2011-05-09 | $50.47 | $51.73 | 5,665,200 | — | — |
| 2011-05-06 | $50.12 | $51.38 | 6,295,300 | — | — |
| 2011-05-05 | $49.58 | $50.82 | 7,393,900 | — | — |
| 2011-05-04 | $49.56 | $50.80 | 7,553,000 | — | — |
| 2011-05-03 | $49.68 | $50.92 | 5,879,100 | — | — |
| 2011-05-02 | $49.88 | $51.13 | 9,858,200 | — | — |
| 2011-04-29 | $49.23 | $50.46 | 9,542,700 | — | — |
| 2011-04-28 | $49.10 | $50.33 | 7,913,500 | — | — |
| 2011-04-27 | $48.21 | $49.42 | 10,513,300 | — | — |
| 2011-04-26 | $47.35 | $48.54 | 10,500,000 | — | — |
| 2011-04-25 | $47.71 | $48.91 | 6,650,100 | — | — |
| 2011-04-21 | $47.81 | $49.01 | 18,367,400 | — | — |
| 2011-04-20 | $44.24 | $45.35 | 5,168,100 | — | — |
| 2011-04-19 | $43.96 | $45.06 | 5,731,300 | — | — |
| 2011-04-18 | $43.55 | $44.64 | 6,722,600 | — | — |
| 2011-04-15 | $44.98 | $46.11 | 5,783,300 | — | — |
| 2011-04-14 | $44.82 | $45.94 | 4,719,700 | — | — |
| 2011-04-13 | $44.33 | $45.44 | 4,766,300 | — | — |
| 2011-04-12 | $44.81 | $45.93 | 3,959,100 | — | — |
| 2011-04-11 | $44.32 | $45.43 | 6,048,700 | — | — |
| 2011-04-08 | $44.38 | $45.49 | 4,723,900 | — | — |
| 2011-04-07 | $44.43 | $45.54 | 7,706,300 | — | — |
| 2011-04-06 | $44.96 | $46.09 | 5,158,600 | — | — |
| 2011-04-05 | $45.09 | $46.22 | 4,950,900 | — | — |
| 2011-04-04 | $45.60 | $46.74 | 3,499,900 | — | — |
| 2011-04-01 | $45.61 | $46.75 | 4,511,600 | — | — |
| 2011-03-31 | $45.20 | $46.33 | 5,374,300 | — | — |
| 2011-03-30 | $45.40 | $46.54 | 6,533,900 | — | — |
| 2011-03-29 | $44.48 | $45.59 | 4,202,900 | — | — |
| 2011-03-28 | $43.87 | $44.97 | 3,531,100 | — | — |
| 2011-03-25 | $43.75 | $44.85 | 4,190,300 | — | — |
| 2011-03-24 | $43.80 | $44.90 | 3,917,900 | — | — |
| 2011-03-23 | $42.75 | $43.82 | 3,348,200 | — | — |
| 2011-03-22 | $42.74 | $43.81 | 4,505,300 | — | — |
| 2011-03-21 | $43.19 | $44.27 | 4,592,100 | — | — |
| 2011-03-18 | $42.60 | $43.67 | 7,372,200 | — | — |
| 2011-03-17 | $42.27 | $43.33 | 5,850,600 | — | — |
| 2011-03-16 | $41.86 | $42.91 | 7,141,200 | — | — |
| 2011-03-15 | $42.79 | $43.86 | 4,397,900 | — | — |
| 2011-03-14 | $43.16 | $44.24 | 4,516,400 | — | — |
| 2011-03-11 | $43.59 | $44.68 | 4,774,800 | — | — |
| 2011-03-10 | $43.79 | $44.89 | 5,117,600 | — | — |
| 2011-03-09 | $44.49 | $45.60 | 4,553,400 | — | — |
| 2011-03-08 | $43.83 | $44.93 | 4,696,700 | — | — |
| 2011-03-07 | $43.56 | $44.65 | 6,084,100 | — | — |
| 2011-03-04 | $44.45 | $45.56 | 5,622,100 | — | — |
| 2011-03-03 | $44.79 | $45.91 | 8,739,600 | — | — |
| 2011-03-02 | $43.56 | $44.52 | 7,233,800 | — | — |
| 2011-03-01 | $42.45 | $43.39 | 5,547,400 | — | — |
| 2011-02-28 | $42.58 | $43.52 | 6,644,900 | — | — |
| 2011-02-25 | $42.52 | $43.46 | 5,498,700 | — | — |
| 2011-02-24 | $42.75 | $43.70 | 6,313,200 | — | — |
| 2011-02-23 | $42.91 | $43.86 | 7,102,200 | — | — |
| 2011-02-22 | $42.96 | $43.91 | 10,738,900 | — | — |
| 2011-02-18 | $42.84 | $43.79 | 6,034,900 | — | — |
| 2011-02-17 | $42.59 | $43.53 | 4,823,300 | — | — |
| 2011-02-16 | $42.50 | $43.44 | 4,993,700 | — | — |
| 2011-02-15 | $42.03 | $42.96 | 4,392,700 | — | — |
| 2011-02-14 | $42.46 | $43.40 | 3,752,200 | — | — |
| 2011-02-11 | $42.38 | $43.32 | 5,051,100 | — | — |
| 2011-02-10 | $42.43 | $43.37 | 5,457,200 | — | — |
| 2011-02-09 | $42.07 | $43.00 | 5,232,500 | — | — |
| 2011-02-08 | $41.97 | $42.90 | 5,618,500 | — | — |
| 2011-02-07 | $41.81 | $42.73 | 7,114,100 | — | — |
| 2011-02-04 | $42.49 | $43.43 | 8,338,500 | — | — |
| 2011-02-03 | $43.04 | $43.99 | 14,831,200 | — | — |
| 2011-02-02 | $41.95 | $42.88 | 4,285,800 | — | — |
| 2011-02-01 | $42.07 | $43.00 | 9,074,600 | — | — |
| 2011-01-31 | $41.05 | $41.96 | 7,320,400 | — | — |
| 2011-01-28 | $40.93 | $41.83 | 7,767,400 | — | — |
| 2011-01-27 | $42.29 | $43.22 | 13,558,000 | — | — |
| 2011-01-26 | $40.25 | $41.14 | 8,937,900 | — | — |
| 2011-01-25 | $40.62 | $41.52 | 10,000,100 | — | — |
| 2011-01-24 | $39.81 | $40.69 | 7,604,100 | — | — |
| 2011-01-21 | $40.41 | $41.30 | 7,384,200 | — | — |
| 2011-01-20 | $40.31 | $41.20 | 11,293,100 | — | — |
| 2011-01-19 | $40.56 | $41.46 | 9,424,600 | — | — |
| 2011-01-18 | $40.88 | $41.78 | 6,738,900 | — | — |
| 2011-01-14 | $40.77 | $41.67 | 10,560,400 | — | — |
| 2011-01-13 | $39.60 | $40.48 | 8,618,200 | — | — |
| 2011-01-12 | $38.86 | $39.72 | 5,872,400 | — | — |
| 2011-01-11 | $39.08 | $39.94 | 5,569,100 | — | — |
| 2011-01-10 | $38.45 | $39.30 | 5,725,300 | — | — |
| 2011-01-07 | $38.45 | $39.30 | 6,437,700 | — | — |
| 2011-01-06 | $38.37 | $39.22 | 7,157,300 | — | — |
| 2011-01-05 | $37.59 | $38.42 | 7,528,100 | — | — |
| 2011-01-04 | $37.47 | $38.30 | 6,724,300 | — | — |
| 2011-01-03 | $37.13 | $37.95 | 8,212,400 | — | — |