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
- 1980-03-17 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 | $56.23 | $184.18 | 1,184,650 | — | — |
| 2011-12-29 | $56.28 | $184.32 | 893,100 | — | — |
| 2011-12-28 | $55.46 | $181.66 | 1,005,455 | — | — |
| 2011-12-27 | $56.29 | $184.37 | 801,658 | — | — |
| 2011-12-23 | $56.41 | $184.75 | 725,661 | — | — |
| 2011-12-22 | $56.29 | $184.37 | 1,189,297 | — | — |
| 2011-12-21 | $55.62 | $182.19 | 981,262 | — | — |
| 2011-12-20 | $55.98 | $183.34 | 1,842,515 | — | — |
| 2011-12-19 | $53.48 | $175.17 | 1,023,361 | — | — |
| 2011-12-16 | $54.31 | $177.88 | 2,259,951 | — | — |
| 2011-12-15 | $53.77 | $176.13 | 1,584,317 | — | — |
| 2011-12-14 | $52.96 | $173.47 | 1,600,446 | — | — |
| 2011-12-13 | $52.57 | $172.17 | 1,621,632 | — | — |
| 2011-12-12 | $52.92 | $173.35 | 1,692,845 | — | — |
| 2011-12-09 | $54.45 | $178.36 | 1,929,720 | — | — |
| 2011-12-08 | $53.52 | $175.29 | 1,588,827 | — | — |
| 2011-12-07 | $55.05 | $180.32 | 1,040,447 | — | — |
| 2011-12-06 | $54.34 | $178.00 | 859,612 | — | — |
| 2011-12-05 | $54.48 | $178.43 | 1,563,677 | — | — |
| 2011-12-02 | $54.14 | $177.33 | 1,741,231 | — | — |
| 2011-12-01 | $54.21 | $177.57 | 1,527,592 | — | — |
| 2011-11-30 | $54.47 | $178.40 | 2,858,495 | — | — |
| 2011-11-29 | $52.02 | $170.38 | 1,755,447 | — | — |
| 2011-11-28 | $52.71 | $172.63 | 2,102,353 | — | — |
| 2011-11-25 | $51.75 | $169.49 | 748,761 | — | — |
| 2011-11-23 | $51.36 | $168.22 | 1,603,453 | — | — |
| 2011-11-22 | $53.13 | $174.02 | 1,419,475 | — | — |
| 2011-11-21 | $53.59 | $175.53 | 1,877,233 | — | — |
| 2011-11-18 | $55.40 | $181.47 | 1,663,321 | — | — |
| 2011-11-17 | $55.13 | $180.58 | 2,028,407 | — | — |
| 2011-11-16 | $56.35 | $184.56 | 1,885,707 | — | — |
| 2011-11-15 | $57.50 | $188.32 | 1,186,153 | — | — |
| 2011-11-14 | $56.92 | $186.43 | 1,332,680 | — | — |
| 2011-11-11 | $58.51 | $191.66 | 1,327,759 | — | — |
| 2011-11-10 | $57.07 | $186.93 | 1,875,729 | — | — |
| 2011-11-09 | $58.04 | $190.10 | 2,831,842 | — | — |
| 2011-11-08 | $61.29 | $199.08 | 2,118,892 | — | — |
| 2011-11-07 | $59.55 | $193.43 | 1,172,075 | — | — |
| 2011-11-04 | $58.89 | $191.31 | 1,951,863 | — | — |
| 2011-11-03 | $60.34 | $196.02 | 1,392,821 | — | — |
| 2011-11-02 | $59.09 | $191.95 | 1,901,153 | — | — |
| 2011-11-01 | $58.21 | $189.10 | 2,285,785 | — | — |
| 2011-10-31 | $60.58 | $196.80 | 2,067,362 | — | — |
| 2011-10-28 | $60.80 | $197.52 | 1,824,336 | — | — |
| 2011-10-27 | $60.48 | $196.47 | 3,507,066 | — | — |
| 2011-10-26 | $58.11 | $188.77 | 2,287,972 | — | — |
| 2011-10-25 | $58.00 | $188.41 | 2,008,997 | — | — |
| 2011-10-24 | $59.14 | $192.10 | 2,313,942 | — | — |
| 2011-10-21 | $57.43 | $186.56 | 1,875,046 | — | — |
| 2011-10-20 | $56.06 | $182.12 | 2,033,737 | — | — |
| 2011-10-19 | $55.16 | $179.17 | 2,372,990 | — | — |
| 2011-10-18 | $56.13 | $182.33 | 3,016,366 | — | — |
| 2011-10-17 | $54.40 | $176.70 | 2,024,853 | — | — |
| 2011-10-14 | $55.79 | $181.21 | 2,154,704 | — | — |
| 2011-10-13 | $54.15 | $175.89 | 1,903,750 | — | — |
| 2011-10-12 | $54.46 | $176.91 | 2,519,516 | — | — |
| 2011-10-11 | $53.63 | $174.20 | 1,931,087 | — | — |
| 2011-10-10 | $54.26 | $176.27 | 2,250,110 | — | — |
| 2011-10-07 | $51.19 | $166.29 | 3,745,308 | — | — |
| 2011-10-06 | $53.70 | $174.44 | 3,065,436 | — | — |
| 2011-10-05 | $52.89 | $171.80 | 2,663,992 | — | — |
| 2011-10-04 | $52.74 | $171.33 | 4,783,978 | — | — |
| 2011-10-03 | $51.59 | $167.59 | 3,558,186 | — | — |
| 2011-09-30 | $54.59 | $177.34 | 2,812,296 | — | — |
| 2011-09-29 | $56.83 | $184.61 | 2,704,861 | — | — |
| 2011-09-28 | $56.58 | $183.80 | 2,429,441 | — | — |
| 2011-09-27 | $57.80 | $187.75 | 1,981,387 | — | — |
| 2011-09-26 | $57.95 | $188.25 | 1,859,874 | — | — |
| 2011-09-23 | $57.48 | $186.73 | 2,608,498 | — | — |
| 2011-09-22 | $56.88 | $184.78 | 4,049,569 | — | — |
| 2011-09-21 | $57.97 | $188.29 | 2,701,171 | — | — |
| 2011-09-20 | $61.04 | $198.28 | 1,552,469 | — | — |
| 2011-09-19 | $61.02 | $198.23 | 1,957,467 | — | — |
| 2011-09-16 | $62.93 | $204.41 | 7,653,818 | — | — |
| 2011-09-15 | $63.15 | $205.12 | 2,464,159 | — | — |
| 2011-09-14 | $61.70 | $200.41 | 2,121,626 | — | — |
| 2011-09-13 | $61.53 | $199.87 | 2,661,669 | — | — |
| 2011-09-12 | $60.90 | $197.82 | 2,965,656 | — | — |
| 2011-09-09 | $60.07 | $195.12 | 2,748,600 | — | — |
| 2011-09-08 | $62.86 | $204.19 | 2,028,817 | — | — |
| 2011-09-07 | $63.53 | $206.36 | 2,812,159 | — | — |
| 2011-09-06 | $61.18 | $198.75 | 3,498,318 | — | — |
| 2011-09-02 | $61.25 | $198.97 | 3,046,847 | — | — |
| 2011-09-01 | $62.45 | $202.86 | 2,968,937 | — | — |
| 2011-08-31 | $62.85 | $204.17 | 2,195,983 | — | — |
| 2011-08-30 | $62.22 | $202.10 | 1,940,518 | — | — |
| 2011-08-29 | $61.55 | $199.94 | 1,797,272 | — | — |
| 2011-08-26 | $59.91 | $194.62 | 1,979,337 | — | — |
| 2011-08-25 | $59.14 | $192.10 | 2,591,686 | — | — |
| 2011-08-24 | $59.79 | $194.24 | 2,151,833 | — | — |
| 2011-08-23 | $59.07 | $191.88 | 2,103,037 | — | — |
| 2011-08-22 | $57.59 | $187.08 | 2,307,791 | — | — |
| 2011-08-19 | $57.81 | $187.80 | 2,246,829 | — | — |
| 2011-08-18 | $59.11 | $192.00 | 3,314,613 | — | — |
| 2011-08-17 | $62.08 | $201.67 | 1,709,110 | — | — |
| 2011-08-16 | $61.61 | $200.13 | 1,679,586 | — | — |
| 2011-08-15 | $62.42 | $202.77 | 1,775,266 | — | — |
| 2011-08-12 | $60.44 | $196.33 | 2,083,627 | — | — |
| 2011-08-11 | $60.02 | $194.97 | 4,019,635 | — | — |
| 2011-08-10 | $56.71 | $184.21 | 4,418,345 | — | — |
| 2011-08-09 | $58.16 | $188.91 | 4,958,798 | — | — |
| 2011-08-08 | $53.31 | $173.18 | 4,992,423 | — | — |
| 2011-08-05 | $59.10 | $190.34 | 4,219,879 | — | — |
| 2011-08-04 | $60.80 | $195.83 | 3,032,769 | — | — |
| 2011-08-03 | $63.66 | $205.04 | 2,726,867 | — | — |
| 2011-08-02 | $64.09 | $206.41 | 2,432,038 | — | — |
| 2011-08-01 | $67.53 | $217.51 | 2,316,675 | — | — |
| 2011-07-29 | $68.44 | $220.43 | 1,615,208 | — | — |
| 2011-07-28 | $68.57 | $220.83 | 1,058,489 | — | — |
| 2011-07-27 | $68.65 | $221.11 | 1,987,674 | — | — |
| 2011-07-26 | $70.80 | $228.01 | 1,224,698 | — | — |
| 2011-07-25 | $71.06 | $228.86 | 1,463,624 | — | — |
| 2011-07-22 | $72.14 | $232.33 | 1,560,670 | — | — |
| 2011-07-21 | $71.16 | $229.19 | 1,926,850 | — | — |
| 2011-07-20 | $69.93 | $225.23 | 1,855,910 | — | — |
| 2011-07-19 | $68.68 | $221.21 | 1,284,430 | — | — |
| 2011-07-18 | $67.54 | $217.53 | 1,210,893 | — | — |
| 2011-07-15 | $68.42 | $220.36 | 1,400,612 | — | — |
| 2011-07-14 | $67.60 | $217.72 | 1,307,530 | — | — |
| 2011-07-13 | $67.75 | $218.21 | 2,061,211 | — | — |
| 2011-07-12 | $69.07 | $222.45 | 1,651,429 | — | — |
| 2011-07-11 | $69.20 | $222.88 | 1,196,131 | — | — |
| 2011-07-08 | $70.67 | $227.59 | 901,438 | — | — |
| 2011-07-07 | $70.93 | $228.44 | 1,436,013 | — | — |
| 2011-07-06 | $70.17 | $225.99 | 1,024,318 | — | — |
| 2011-07-05 | $69.81 | $224.83 | 1,035,663 | — | — |
| 2011-07-01 | $69.40 | $223.51 | 1,437,654 | — | — |
| 2011-06-30 | $68.17 | $219.56 | 1,263,107 | — | — |
| 2011-06-29 | $68.21 | $219.67 | 1,048,238 | — | — |
| 2011-06-28 | $67.43 | $217.18 | 978,529 | — | — |
| 2011-06-27 | $66.99 | $215.76 | 1,149,248 | — | — |
| 2011-06-24 | $66.33 | $213.64 | 2,924,377 | — | — |
| 2011-06-23 | $66.26 | $213.41 | 2,448,030 | — | — |
| 2011-06-22 | $68.22 | $219.72 | 2,130,784 | — | — |
| 2011-06-21 | $68.59 | $220.90 | 1,543,175 | — | — |
| 2011-06-20 | $67.78 | $218.28 | 1,220,598 | — | — |
| 2011-06-17 | $66.93 | $215.55 | 1,742,461 | — | — |
| 2011-06-16 | $66.93 | $215.55 | 1,671,112 | — | — |
| 2011-06-15 | $66.53 | $214.28 | 1,468,681 | — | — |
| 2011-06-14 | $67.79 | $218.33 | 1,149,795 | — | — |
| 2011-06-13 | $67.00 | $215.79 | 1,774,036 | — | — |
| 2011-06-10 | $66.78 | $215.08 | 2,001,206 | — | — |
| 2011-06-09 | $68.52 | $220.69 | 1,830,077 | — | — |
| 2011-06-08 | $69.01 | $222.27 | 1,377,786 | — | — |
| 2011-06-07 | $69.42 | $223.56 | 1,351,952 | — | — |
| 2011-06-06 | $68.31 | $220.00 | 1,620,128 | — | — |
| 2011-06-03 | $69.47 | $223.75 | 1,516,384 | — | — |
| 2011-06-02 | $69.03 | $222.34 | 1,644,732 | — | — |
| 2011-06-01 | $69.64 | $224.29 | 1,724,282 | — | — |
| 2011-05-31 | $71.98 | $231.81 | 1,764,194 | — | — |
| 2011-05-27 | $70.70 | $227.68 | 777,191 | — | — |
| 2011-05-26 | $70.40 | $226.74 | 1,153,212 | — | — |
| 2011-05-25 | $69.56 | $224.03 | 1,167,564 | — | — |
| 2011-05-24 | $69.50 | $223.82 | 1,074,891 | — | — |
| 2011-05-23 | $69.15 | $222.71 | 1,341,154 | — | — |
| 2011-05-20 | $70.18 | $226.04 | 1,282,653 | — | — |
| 2011-05-19 | $71.05 | $228.82 | 951,465 | — | — |
| 2011-05-18 | $70.67 | $227.59 | 1,129,839 | — | — |
| 2011-05-17 | $69.76 | $224.67 | 1,301,789 | — | — |
| 2011-05-16 | $69.82 | $224.86 | 1,148,428 | — | — |
| 2011-05-13 | $69.34 | $223.33 | 1,655,256 | — | — |
| 2011-05-12 | $69.88 | $225.05 | 1,938,058 | — | — |
| 2011-05-11 | $69.62 | $224.22 | 1,469,091 | — | — |
| 2011-05-10 | $70.60 | $227.38 | 1,647,875 | — | — |
| 2011-05-09 | $69.35 | $223.35 | 1,076,668 | — | — |
| 2011-05-06 | $68.77 | $221.49 | 2,019,112 | — | — |
| 2011-05-05 | $68.92 | $221.96 | 1,875,593 | — | — |
| 2011-05-04 | $69.54 | $222.34 | 1,790,711 | — | — |
| 2011-05-03 | $70.13 | $224.23 | 2,077,613 | — | — |
| 2011-05-02 | $70.85 | $226.52 | 1,171,665 | — | — |
| 2011-04-29 | $70.73 | $226.15 | 1,581,720 | — | — |
| 2011-04-28 | $70.67 | $225.96 | 2,451,720 | — | — |
| 2011-04-27 | $69.63 | $222.62 | 1,658,263 | — | — |
| 2011-04-26 | $68.98 | $220.53 | 1,640,221 | — | — |
| 2011-04-25 | $68.33 | $218.48 | 1,368,764 | — | — |
| 2011-04-21 | $67.47 | $215.72 | 915,927 | — | — |
| 2011-04-20 | $66.88 | $213.82 | 1,154,032 | — | — |
| 2011-04-19 | $66.21 | $211.69 | 1,520,758 | — | — |
| 2011-04-18 | $65.60 | $209.75 | 1,494,378 | — | — |
| 2011-04-15 | $66.41 | $212.32 | 1,816,408 | — | — |
| 2011-04-14 | $65.56 | $209.61 | 1,506,680 | — | — |
| 2011-04-13 | $64.26 | $205.45 | 1,464,581 | — | — |
| 2011-04-12 | $64.51 | $206.24 | 1,340,061 | — | — |
| 2011-04-11 | $64.64 | $206.66 | 1,627,236 | — | — |
| 2011-04-08 | $64.05 | $204.77 | 1,346,895 | — | — |
| 2011-04-07 | $64.32 | $205.63 | 1,715,808 | — | — |
| 2011-04-06 | $64.81 | $207.23 | 1,149,658 | — | — |
| 2011-04-05 | $64.65 | $206.71 | 1,309,580 | — | — |
| 2011-04-04 | $64.40 | $205.92 | 1,427,129 | — | — |
| 2011-04-01 | $64.38 | $205.85 | 2,409,485 | — | — |
| 2011-03-31 | $64.02 | $204.68 | 1,501,349 | — | — |
| 2011-03-30 | $63.54 | $203.15 | 1,575,569 | — | — |
| 2011-03-29 | $62.37 | $199.41 | 1,948,993 | — | — |
| 2011-03-28 | $62.27 | $199.11 | 1,863,291 | — | — |
| 2011-03-25 | $62.59 | $200.11 | 1,537,434 | — | — |
| 2011-03-24 | $62.02 | $198.29 | 1,592,518 | — | — |
| 2011-03-23 | $61.88 | $197.85 | 1,480,710 | — | — |
| 2011-03-22 | $62.78 | $200.72 | 1,133,119 | — | — |
| 2011-03-21 | $63.50 | $203.04 | 1,166,744 | — | — |
| 2011-03-18 | $62.88 | $201.05 | 1,977,150 | — | — |
| 2011-03-17 | $62.95 | $201.28 | 1,350,175 | — | — |
| 2011-03-16 | $62.24 | $198.99 | 2,012,688 | — | — |
| 2011-03-15 | $63.64 | $203.46 | 1,346,621 | — | — |
| 2011-03-14 | $64.10 | $204.96 | 1,128,745 | — | — |
| 2011-03-11 | $64.67 | $206.78 | 1,131,479 | — | — |
| 2011-03-10 | $63.85 | $204.16 | 1,209,253 | — | — |
| 2011-03-09 | $64.96 | $207.69 | 1,077,625 | — | — |
| 2011-03-08 | $64.51 | $206.24 | 1,484,400 | — | — |
| 2011-03-07 | $64.10 | $204.96 | 1,232,763 | — | — |
| 2011-03-04 | $64.61 | $206.57 | 1,543,721 | — | — |
| 2011-03-03 | $65.82 | $210.43 | 1,603,999 | — | — |
| 2011-03-02 | $65.59 | $209.70 | 2,159,214 | — | — |
| 2011-03-01 | $66.71 | $213.28 | 2,099,893 | — | — |
| 2011-02-28 | $68.28 | $218.31 | 2,120,122 | — | — |
| 2011-02-25 | $65.83 | $210.48 | 1,605,366 | — | — |
| 2011-02-24 | $64.26 | $205.47 | 1,404,986 | — | — |
| 2011-02-23 | $64.56 | $206.43 | 1,714,031 | — | — |
| 2011-02-22 | $65.25 | $208.63 | 1,862,061 | — | — |
| 2011-02-18 | $65.72 | $210.13 | 1,510,507 | — | — |
| 2011-02-17 | $64.80 | $207.18 | 884,763 | — | — |
| 2011-02-16 | $64.52 | $206.29 | 1,770,755 | — | — |
| 2011-02-15 | $64.90 | $207.51 | 1,172,485 | — | — |
| 2011-02-14 | $64.89 | $207.48 | 987,003 | — | — |
| 2011-02-11 | $65.11 | $208.16 | 1,374,642 | — | — |
| 2011-02-10 | $64.60 | $206.55 | 1,183,830 | — | — |
| 2011-02-09 | $64.30 | $205.59 | 1,131,752 | — | — |
| 2011-02-08 | $63.65 | $203.51 | 1,214,174 | — | — |
| 2011-02-07 | $63.82 | $204.04 | 1,071,338 | — | — |
| 2011-02-04 | $63.08 | $201.68 | 1,556,570 | — | — |
| 2011-02-03 | $63.73 | $203.76 | 1,157,996 | — | — |
| 2011-02-02 | $63.69 | $203.65 | 1,199,412 | — | — |
| 2011-02-01 | $64.57 | $206.45 | 1,542,628 | — | — |
| 2011-01-31 | $64.45 | $206.06 | 1,300,832 | — | — |
| 2011-01-28 | $63.78 | $203.93 | 1,334,593 | — | — |
| 2011-01-27 | $64.86 | $207.39 | 1,483,170 | — | — |
| 2011-01-26 | $63.73 | $203.76 | 1,452,552 | — | — |
| 2011-01-25 | $63.76 | $202.24 | 1,068,057 | — | — |
| 2011-01-24 | $63.20 | $200.46 | 1,312,450 | — | — |
| 2011-01-21 | $63.36 | $200.99 | 1,018,577 | — | — |
| 2011-01-20 | $63.31 | $200.80 | 1,202,009 | — | — |
| 2011-01-19 | $62.63 | $198.67 | 1,058,489 | — | — |
| 2011-01-18 | $63.64 | $201.87 | 1,367,944 | — | — |
| 2011-01-14 | $63.04 | $199.95 | 1,646,372 | — | — |
| 2011-01-13 | $61.73 | $195.79 | 995,204 | — | — |
| 2011-01-12 | $61.49 | $195.05 | 1,555,203 | — | — |
| 2011-01-11 | $60.77 | $192.77 | 954,472 | — | — |
| 2011-01-10 | $61.02 | $193.56 | 1,903,066 | — | — |
| 2011-01-07 | $61.21 | $194.17 | 1,945,849 | — | — |
| 2011-01-06 | $61.27 | $194.35 | 2,138,165 | — | — |
| 2011-01-05 | $61.68 | $195.65 | 1,143,644 | — | — |
| 2011-01-04 | $61.46 | $194.93 | 1,704,873 | — | — |
| 2011-01-03 | $62.49 | $198.23 | 1,765,971 | — | — |