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
- 1980-01-02 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 | $52.97 | $117.72 | 3,386,000 | — | — |
| 2011-12-29 | $52.67 | $117.07 | 2,414,200 | — | — |
| 2011-12-28 | $52.24 | $116.09 | 2,448,000 | — | — |
| 2011-12-27 | $52.85 | $117.44 | 1,939,000 | — | — |
| 2011-12-23 | $52.76 | $117.27 | 3,108,800 | — | — |
| 2011-12-22 | $52.11 | $115.81 | 5,581,800 | — | — |
| 2011-12-21 | $51.51 | $114.48 | 7,196,800 | — | — |
| 2011-12-20 | $50.60 | $112.45 | 5,524,800 | — | — |
| 2011-12-19 | $49.24 | $109.44 | 5,589,000 | — | — |
| 2011-12-16 | $49.94 | $110.99 | 9,864,800 | — | — |
| 2011-12-15 | $49.40 | $109.78 | 6,345,600 | — | — |
| 2011-12-14 | $49.31 | $109.59 | 7,983,000 | — | — |
| 2011-12-13 | $50.10 | $111.33 | 6,069,800 | — | — |
| 2011-12-12 | $50.30 | $111.79 | 3,564,600 | — | — |
| 2011-12-09 | $50.88 | $113.06 | 5,152,600 | — | — |
| 2011-12-08 | $50.19 | $111.53 | 6,297,600 | — | — |
| 2011-12-07 | $51.26 | $113.92 | 4,576,200 | — | — |
| 2011-12-06 | $51.42 | $114.28 | 6,752,800 | — | — |
| 2011-12-05 | $52.29 | $116.22 | 4,883,200 | — | — |
| 2011-12-02 | $51.35 | $114.11 | 5,508,000 | — | — |
| 2011-12-01 | $51.47 | $114.38 | 5,951,400 | — | — |
| 2011-11-30 | $51.71 | $114.91 | 6,200,000 | — | — |
| 2011-11-29 | $49.62 | $110.26 | 4,446,600 | — | — |
| 2011-11-28 | $49.26 | $109.49 | 4,573,600 | — | — |
| 2011-11-25 | $47.58 | $105.08 | 2,543,200 | — | — |
| 2011-11-23 | $48.00 | $106.00 | 4,834,600 | — | — |
| 2011-11-22 | $49.13 | $108.49 | 4,826,400 | — | — |
| 2011-11-21 | $49.21 | $108.66 | 7,613,000 | — | — |
| 2011-11-18 | $51.02 | $112.67 | 4,950,200 | — | — |
| 2011-11-17 | $50.46 | $111.44 | 5,709,600 | — | — |
| 2011-11-16 | $51.01 | $112.64 | 4,818,800 | — | — |
| 2011-11-15 | $51.69 | $114.15 | 4,499,600 | — | — |
| 2011-11-14 | $51.49 | $113.70 | 4,947,000 | — | — |
| 2011-11-11 | $51.44 | $113.60 | 3,960,600 | — | — |
| 2011-11-10 | $50.19 | $110.84 | 4,188,400 | — | — |
| 2011-11-09 | $49.18 | $108.61 | 6,057,000 | — | — |
| 2011-11-08 | $51.17 | $112.99 | 5,021,800 | — | — |
| 2011-11-07 | $50.84 | $112.27 | 4,811,800 | — | — |
| 2011-11-04 | $50.62 | $111.79 | 4,949,000 | — | — |
| 2011-11-03 | $50.74 | $112.06 | 5,944,400 | — | — |
| 2011-11-02 | $49.49 | $109.30 | 4,774,400 | — | — |
| 2011-11-01 | $48.42 | $106.92 | 7,924,400 | — | — |
| 2011-10-31 | $49.79 | $109.94 | 4,993,800 | — | — |
| 2011-10-28 | $51.01 | $112.65 | 6,231,200 | — | — |
| 2011-10-27 | $51.31 | $113.32 | 10,352,400 | — | — |
| 2011-10-26 | $48.96 | $108.11 | 8,371,600 | — | — |
| 2011-10-25 | $47.84 | $105.65 | 8,005,200 | — | — |
| 2011-10-24 | $48.71 | $107.56 | 6,428,400 | — | — |
| 2011-10-21 | $48.48 | $107.06 | 10,311,800 | — | — |
| 2011-10-20 | $47.29 | $104.45 | 10,843,000 | — | — |
| 2011-10-19 | $45.48 | $100.44 | 5,141,400 | — | — |
| 2011-10-18 | $46.20 | $102.03 | 4,879,200 | — | — |
| 2011-10-17 | $44.65 | $98.62 | 4,173,800 | — | — |
| 2011-10-14 | $45.99 | $101.55 | 3,606,400 | — | — |
| 2011-10-13 | $45.06 | $99.50 | 6,857,600 | — | — |
| 2011-10-12 | $45.90 | $101.35 | 7,081,200 | — | — |
| 2011-10-11 | $46.15 | $101.93 | 5,470,800 | — | — |
| 2011-10-10 | $46.00 | $101.59 | 4,887,600 | — | — |
| 2011-10-07 | $44.40 | $98.05 | 6,381,000 | — | — |
| 2011-10-06 | $44.76 | $98.86 | 10,150,800 | — | — |
| 2011-10-05 | $43.22 | $95.44 | 9,601,400 | — | — |
| 2011-10-04 | $41.74 | $92.19 | 9,600,000 | — | — |
| 2011-10-03 | $39.92 | $88.15 | 7,648,200 | — | — |
| 2011-09-30 | $40.83 | $90.18 | 7,567,000 | — | — |
| 2011-09-29 | $42.61 | $94.10 | 5,296,600 | — | — |
| 2011-09-28 | $41.63 | $91.95 | 5,157,600 | — | — |
| 2011-09-27 | $42.83 | $94.59 | 5,603,200 | — | — |
| 2011-09-26 | $41.86 | $92.44 | 7,218,800 | — | — |
| 2011-09-23 | $41.56 | $91.77 | 9,221,000 | — | — |
| 2011-09-22 | $41.22 | $91.03 | 10,823,400 | — | — |
| 2011-09-21 | $41.54 | $91.73 | 12,300,200 | — | — |
| 2011-09-20 | $44.19 | $97.59 | 3,778,200 | — | — |
| 2011-09-19 | $44.81 | $98.97 | 5,596,200 | — | — |
| 2011-09-16 | $45.82 | $101.19 | 5,869,400 | — | — |
| 2011-09-15 | $45.62 | $100.75 | 6,727,200 | — | — |
| 2011-09-14 | $44.38 | $98.01 | 6,378,800 | — | — |
| 2011-09-13 | $43.74 | $96.58 | 7,973,600 | — | — |
| 2011-09-12 | $42.15 | $93.07 | 9,590,000 | — | — |
| 2011-09-09 | $42.54 | $93.96 | 8,902,000 | — | — |
| 2011-09-08 | $44.10 | $97.38 | 5,444,400 | — | — |
| 2011-09-07 | $44.86 | $99.07 | 6,038,800 | — | — |
| 2011-09-06 | $44.26 | $97.74 | 7,086,600 | — | — |
| 2011-09-02 | $44.13 | $97.47 | 4,904,000 | — | — |
| 2011-09-01 | $45.70 | $100.91 | 6,189,800 | — | — |
| 2011-08-31 | $46.08 | $101.77 | 5,257,000 | — | — |
| 2011-08-30 | $46.38 | $102.41 | 7,428,800 | — | — |
| 2011-08-29 | $45.42 | $100.31 | 5,170,000 | — | — |
| 2011-08-26 | $44.78 | $98.36 | 5,848,400 | — | — |
| 2011-08-25 | $44.23 | $97.16 | 6,553,800 | — | — |
| 2011-08-24 | $44.53 | $97.82 | 6,121,800 | — | — |
| 2011-08-23 | $44.22 | $97.13 | 9,395,200 | — | — |
| 2011-08-22 | $42.99 | $94.44 | 8,587,200 | — | — |
| 2011-08-19 | $42.85 | $94.12 | 11,534,800 | — | — |
| 2011-08-18 | $43.03 | $94.51 | 14,648,200 | — | — |
| 2011-08-17 | $45.97 | $100.97 | 4,099,800 | — | — |
| 2011-08-16 | $45.76 | $100.53 | 6,624,000 | — | — |
| 2011-08-15 | $46.92 | $103.08 | 6,352,200 | — | — |
| 2011-08-12 | $46.36 | $101.84 | 5,730,600 | — | — |
| 2011-08-11 | $45.99 | $101.03 | 9,356,400 | — | — |
| 2011-08-10 | $44.37 | $97.46 | 10,516,600 | — | — |
| 2011-08-09 | $45.95 | $100.93 | 12,781,000 | — | — |
| 2011-08-08 | $43.72 | $96.05 | 14,233,400 | — | — |
| 2011-08-05 | $46.24 | $101.56 | 12,767,600 | — | — |
| 2011-08-04 | $46.39 | $101.90 | 11,360,200 | — | — |
| 2011-08-03 | $49.14 | $107.94 | 9,556,000 | — | — |
| 2011-08-02 | $48.79 | $107.19 | 10,539,600 | — | — |
| 2011-08-01 | $50.65 | $111.27 | 7,831,400 | — | — |
| 2011-07-29 | $51.24 | $112.56 | 6,020,600 | — | — |
| 2011-07-28 | $51.58 | $113.32 | 5,392,400 | — | — |
| 2011-07-27 | $51.10 | $112.25 | 6,804,800 | — | — |
| 2011-07-26 | $51.86 | $113.92 | 4,932,400 | — | — |
| 2011-07-25 | $52.43 | $115.17 | 5,884,800 | — | — |
| 2011-07-22 | $51.90 | $114.01 | 4,770,200 | — | — |
| 2011-07-21 | $52.20 | $114.67 | 10,891,800 | — | — |
| 2011-07-20 | $49.92 | $109.65 | 8,490,800 | — | — |
| 2011-07-19 | $50.28 | $110.44 | 6,168,600 | — | — |
| 2011-07-18 | $50.25 | $110.38 | 4,816,600 | — | — |
| 2011-07-15 | $50.37 | $110.65 | 4,730,200 | — | — |
| 2011-07-14 | $50.36 | $110.61 | 7,163,600 | — | — |
| 2011-07-13 | $51.08 | $112.20 | 4,224,000 | — | — |
| 2011-07-12 | $50.65 | $111.25 | 4,178,200 | — | — |
| 2011-07-11 | $51.14 | $112.34 | 6,196,000 | — | — |
| 2011-07-08 | $52.15 | $114.56 | 6,793,000 | — | — |
| 2011-07-07 | $53.13 | $116.70 | 5,992,600 | — | — |
| 2011-07-06 | $53.29 | $117.07 | 4,832,800 | — | — |
| 2011-07-05 | $52.86 | $116.12 | 3,987,600 | — | — |
| 2011-07-01 | $53.38 | $117.26 | 5,390,600 | — | — |
| 2011-06-30 | $52.20 | $114.67 | 4,759,200 | — | — |
| 2011-06-29 | $51.50 | $113.13 | 5,256,800 | — | — |
| 2011-06-28 | $50.87 | $111.73 | 4,205,800 | — | — |
| 2011-06-27 | $50.01 | $109.84 | 4,819,800 | — | — |
| 2011-06-24 | $50.02 | $109.88 | 5,546,800 | — | — |
| 2011-06-23 | $50.81 | $111.62 | 5,913,400 | — | — |
| 2011-06-22 | $50.94 | $111.89 | 4,083,400 | — | — |
| 2011-06-21 | $51.42 | $112.95 | 5,184,400 | — | — |
| 2011-06-20 | $50.90 | $111.81 | 4,871,600 | — | — |
| 2011-06-17 | $50.01 | $109.84 | 7,114,200 | — | — |
| 2011-06-16 | $49.40 | $108.50 | 6,741,400 | — | — |
| 2011-06-15 | $49.72 | $109.21 | 4,802,400 | — | — |
| 2011-06-14 | $50.84 | $111.68 | 5,334,000 | — | — |
| 2011-06-13 | $50.32 | $110.54 | 5,170,800 | — | — |
| 2011-06-10 | $49.80 | $109.39 | 5,047,800 | — | — |
| 2011-06-09 | $50.65 | $111.25 | 4,139,800 | — | — |
| 2011-06-08 | $49.87 | $109.55 | 5,362,400 | — | — |
| 2011-06-07 | $50.33 | $110.57 | 4,581,600 | — | — |
| 2011-06-06 | $50.06 | $109.98 | 3,724,800 | — | — |
| 2011-06-03 | $50.57 | $111.09 | 5,812,200 | — | — |
| 2011-06-02 | $51.11 | $112.27 | 5,171,600 | — | — |
| 2011-06-01 | $50.43 | $110.78 | 6,994,200 | — | — |
| 2011-05-31 | $52.49 | $115.29 | 4,619,600 | — | — |
| 2011-05-27 | $51.76 | $113.71 | 2,948,000 | — | — |
| 2011-05-26 | $51.62 | $113.39 | 4,506,600 | — | — |
| 2011-05-25 | $51.29 | $112.15 | 5,368,200 | — | — |
| 2011-05-24 | $50.79 | $111.05 | 5,509,200 | — | — |
| 2011-05-23 | $50.79 | $111.06 | 6,468,600 | — | — |
| 2011-05-20 | $50.99 | $111.50 | 4,500,200 | — | — |
| 2011-05-19 | $51.40 | $112.38 | 5,467,000 | — | — |
| 2011-05-18 | $51.01 | $111.54 | 4,811,200 | — | — |
| 2011-05-17 | $49.90 | $109.10 | 7,213,800 | — | — |
| 2011-05-16 | $50.50 | $110.42 | 6,263,600 | — | — |
| 2011-05-13 | $50.23 | $109.83 | 6,284,600 | — | — |
| 2011-05-12 | $51.22 | $111.98 | 5,876,400 | — | — |
| 2011-05-11 | $51.23 | $112.01 | 4,385,600 | — | — |
| 2011-05-10 | $52.24 | $114.23 | 5,111,000 | — | — |
| 2011-05-09 | $51.24 | $112.03 | 2,924,000 | — | — |
| 2011-05-06 | $51.17 | $111.88 | 4,958,800 | — | — |
| 2011-05-05 | $50.86 | $111.19 | 7,931,200 | — | — |
| 2011-05-04 | $50.28 | $109.94 | 10,722,000 | — | — |
| 2011-05-03 | $51.92 | $113.52 | 6,724,800 | — | — |
| 2011-05-02 | $51.81 | $113.28 | 4,715,400 | — | — |
| 2011-04-29 | $51.74 | $113.12 | 7,137,800 | — | — |
| 2011-04-28 | $51.45 | $112.50 | 8,578,400 | — | — |
| 2011-04-27 | $50.90 | $111.29 | 8,504,600 | — | — |
| 2011-04-26 | $49.99 | $109.30 | 7,600,000 | — | — |
| 2011-04-25 | $48.50 | $106.05 | 5,242,400 | — | — |
| 2011-04-21 | $48.03 | $105.02 | 6,756,400 | — | — |
| 2011-04-20 | $48.04 | $105.03 | 13,649,000 | — | — |
| 2011-04-19 | $48.66 | $106.40 | 4,212,400 | — | — |
| 2011-04-18 | $48.38 | $105.78 | 4,481,200 | — | — |
| 2011-04-15 | $49.13 | $107.43 | 5,123,000 | — | — |
| 2011-04-14 | $48.70 | $106.47 | 6,045,600 | — | — |
| 2011-04-13 | $48.45 | $105.94 | 5,753,000 | — | — |
| 2011-04-12 | $48.27 | $105.54 | 6,077,800 | — | — |
| 2011-04-11 | $47.67 | $104.24 | 5,015,400 | — | — |
| 2011-04-08 | $47.83 | $104.58 | 4,692,200 | — | — |
| 2011-04-07 | $48.24 | $105.49 | 4,149,400 | — | — |
| 2011-04-06 | $48.70 | $106.47 | 3,191,000 | — | — |
| 2011-04-05 | $48.90 | $106.92 | 3,778,000 | — | — |
| 2011-04-04 | $49.31 | $107.81 | 3,072,800 | — | — |
| 2011-04-01 | $49.13 | $107.43 | 5,584,800 | — | — |
| 2011-03-31 | $49.17 | $107.50 | 4,726,600 | — | — |
| 2011-03-30 | $48.94 | $107.00 | 4,929,600 | — | — |
| 2011-03-29 | $49.40 | $108.02 | 3,732,600 | — | — |
| 2011-03-28 | $48.81 | $106.72 | 4,912,200 | — | — |
| 2011-03-25 | $48.79 | $106.69 | 6,384,000 | — | — |
| 2011-03-24 | $47.69 | $104.26 | 4,162,000 | — | — |
| 2011-03-23 | $46.96 | $102.68 | 6,548,000 | — | — |
| 2011-03-22 | $47.31 | $103.45 | 6,370,400 | — | — |
| 2011-03-21 | $48.29 | $105.58 | 3,865,400 | — | — |
| 2011-03-18 | $47.51 | $103.88 | 9,018,800 | — | — |
| 2011-03-17 | $46.90 | $102.55 | 7,377,400 | — | — |
| 2011-03-16 | $45.74 | $100.00 | 6,806,800 | — | — |
| 2011-03-15 | $46.51 | $101.69 | 7,008,000 | — | — |
| 2011-03-14 | $47.02 | $102.81 | 3,711,400 | — | — |
| 2011-03-11 | $47.38 | $103.61 | 3,511,400 | — | — |
| 2011-03-10 | $47.03 | $102.83 | 5,057,800 | — | — |
| 2011-03-09 | $47.55 | $103.97 | 4,742,000 | — | — |
| 2011-03-08 | $48.17 | $105.31 | 3,669,000 | — | — |
| 2011-03-07 | $47.28 | $103.38 | 4,278,800 | — | — |
| 2011-03-04 | $47.68 | $104.25 | 5,133,800 | — | — |
| 2011-03-03 | $47.77 | $104.45 | 5,459,200 | — | — |
| 2011-03-02 | $47.15 | $103.08 | 10,251,200 | — | — |
| 2011-03-01 | $46.33 | $101.31 | 8,211,000 | — | — |
| 2011-02-28 | $47.71 | $104.31 | 5,797,400 | — | — |
| 2011-02-25 | $47.01 | $102.80 | 4,265,200 | — | — |
| 2011-02-24 | $46.86 | $102.45 | 4,704,400 | — | — |
| 2011-02-23 | $46.27 | $100.75 | 6,389,800 | — | — |
| 2011-02-22 | $47.16 | $102.69 | 5,807,000 | — | — |
| 2011-02-18 | $48.57 | $105.76 | 4,424,600 | — | — |
| 2011-02-17 | $48.91 | $106.50 | 6,402,400 | — | — |
| 2011-02-16 | $48.83 | $106.33 | 5,722,200 | — | — |
| 2011-02-15 | $48.99 | $106.69 | 3,272,200 | — | — |
| 2011-02-14 | $49.26 | $107.28 | 4,288,600 | — | — |
| 2011-02-11 | $49.51 | $107.81 | 5,866,400 | — | — |
| 2011-02-10 | $48.76 | $106.17 | 6,204,000 | — | — |
| 2011-02-09 | $47.92 | $104.36 | 4,058,600 | — | — |
| 2011-02-08 | $47.56 | $103.56 | 4,249,000 | — | — |
| 2011-02-07 | $47.31 | $103.01 | 4,222,400 | — | — |
| 2011-02-04 | $47.13 | $102.62 | 3,552,800 | — | — |
| 2011-02-03 | $46.80 | $101.91 | 6,116,600 | — | — |
| 2011-02-02 | $47.08 | $102.53 | 4,180,000 | — | — |
| 2011-02-01 | $47.72 | $103.90 | 5,751,600 | — | — |
| 2011-01-31 | $47.31 | $103.03 | 6,642,800 | — | — |
| 2011-01-28 | $46.77 | $101.84 | 7,820,400 | — | — |
| 2011-01-27 | $47.67 | $103.80 | 7,309,800 | — | — |
| 2011-01-26 | $47.06 | $102.47 | 9,282,600 | — | — |
| 2011-01-25 | $46.51 | $101.28 | 12,280,800 | — | — |
| 2011-01-24 | $47.10 | $102.56 | 7,687,400 | — | — |
| 2011-01-21 | $47.26 | $102.90 | 11,316,200 | — | — |
| 2011-01-20 | $47.53 | $103.49 | 13,090,200 | — | — |
| 2011-01-19 | $48.65 | $105.94 | 7,065,000 | — | — |
| 2011-01-18 | $49.08 | $106.87 | 6,357,600 | — | — |
| 2011-01-14 | $49.33 | $107.42 | 5,514,000 | — | — |
| 2011-01-13 | $49.51 | $107.81 | 4,832,200 | — | — |
| 2011-01-12 | $49.04 | $106.79 | 4,149,200 | — | — |
| 2011-01-11 | $48.74 | $106.12 | 4,963,400 | — | — |
| 2011-01-10 | $48.68 | $106.00 | 9,886,000 | — | — |
| 2011-01-07 | $47.59 | $103.63 | 8,055,400 | — | — |
| 2011-01-06 | $46.28 | $100.76 | 4,387,800 | — | — |
| 2011-01-05 | $46.48 | $101.21 | 5,207,000 | — | — |
| 2011-01-04 | $46.54 | $101.34 | 5,158,600 | — | — |
| 2011-01-03 | $46.85 | $102.01 | 5,404,600 | — | — |