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
- 1983-11-21 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 | $40.12 | $148.72 | 10,110,900 | — | — |
| 2011-12-29 | $40.05 | $148.46 | 8,400,600 | — | — |
| 2011-12-28 | $39.76 | $147.39 | 6,862,300 | — | — |
| 2011-12-27 | $39.99 | $148.24 | 7,743,200 | — | — |
| 2011-12-23 | $39.98 | $148.20 | 13,236,500 | — | — |
| 2011-12-22 | $39.29 | $145.64 | 9,978,200 | — | — |
| 2011-12-21 | $39.23 | $145.42 | 15,032,600 | — | — |
| 2011-12-20 | $39.21 | $145.35 | 20,106,700 | — | — |
| 2011-12-19 | $38.63 | $143.20 | 14,514,400 | — | — |
| 2011-12-16 | $38.78 | $143.75 | 19,877,900 | — | — |
| 2011-12-15 | $38.42 | $142.42 | 10,770,300 | — | — |
| 2011-12-14 | $38.26 | $141.82 | 11,896,300 | — | — |
| 2011-12-13 | $38.26 | $141.82 | 11,853,100 | — | — |
| 2011-12-12 | $38.35 | $142.16 | 12,290,000 | — | — |
| 2011-12-09 | $38.43 | $142.46 | 12,401,400 | — | — |
| 2011-12-08 | $37.81 | $140.16 | 13,913,600 | — | — |
| 2011-12-07 | $38.31 | $142.01 | 12,139,300 | — | — |
| 2011-12-06 | $38.32 | $142.05 | 13,719,200 | — | — |
| 2011-12-05 | $38.05 | $141.05 | 13,423,100 | — | — |
| 2011-12-02 | $37.85 | $140.31 | 14,102,000 | — | — |
| 2011-12-01 | $37.77 | $140.01 | 12,271,900 | — | — |
| 2011-11-30 | $37.73 | $139.86 | 17,503,800 | — | — |
| 2011-11-29 | $36.63 | $135.78 | 13,960,900 | — | — |
| 2011-11-28 | $36.25 | $134.37 | 17,774,700 | — | — |
| 2011-11-25 | $35.35 | $131.04 | 5,519,200 | — | — |
| 2011-11-23 | $35.35 | $131.04 | 12,921,500 | — | — |
| 2011-11-22 | $36.19 | $134.15 | 12,044,300 | — | — |
| 2011-11-21 | $36.07 | $133.71 | 12,218,500 | — | — |
| 2011-11-18 | $36.46 | $135.15 | 11,795,900 | — | — |
| 2011-11-17 | $36.70 | $136.04 | 14,469,000 | — | — |
| 2011-11-16 | $36.65 | $135.86 | 13,345,500 | — | — |
| 2011-11-15 | $37.24 | $138.04 | 19,531,300 | — | — |
| 2011-11-14 | $37.00 | $137.15 | 16,871,100 | — | — |
| 2011-11-11 | $37.52 | $139.08 | 8,823,700 | — | — |
| 2011-11-10 | $37.33 | $138.38 | 11,409,200 | — | — |
| 2011-11-09 | $36.89 | $136.75 | 14,472,500 | — | — |
| 2011-11-08 | $37.52 | $139.08 | 9,919,900 | — | — |
| 2011-11-07 | $37.34 | $138.41 | 11,945,900 | — | — |
| 2011-11-04 | $37.17 | $137.78 | 9,050,900 | — | — |
| 2011-11-03 | $37.45 | $138.82 | 13,818,300 | — | — |
| 2011-11-02 | $36.80 | $136.41 | 13,521,600 | — | — |
| 2011-11-01 | $36.47 | $135.19 | 15,839,600 | — | — |
| 2011-10-31 | $36.98 | $137.08 | 14,592,000 | — | — |
| 2011-10-28 | $37.63 | $139.49 | 13,471,800 | — | — |
| 2011-10-27 | $37.66 | $139.60 | 23,376,300 | — | — |
| 2011-10-26 | $36.81 | $136.45 | 18,896,600 | — | — |
| 2011-10-25 | $36.19 | $134.15 | 19,837,500 | — | — |
| 2011-10-24 | $36.93 | $136.89 | 14,718,500 | — | — |
| 2011-10-21 | $37.42 | $138.71 | 17,612,900 | — | — |
| 2011-10-20 | $37.10 | $137.52 | 12,355,100 | — | — |
| 2011-10-19 | $37.05 | $137.34 | 10,286,000 | — | — |
| 2011-10-18 | $37.24 | $138.04 | 12,259,300 | — | — |
| 2011-10-17 | $36.94 | $136.93 | 9,835,300 | — | — |
| 2011-10-14 | $37.33 | $138.38 | 9,253,100 | — | — |
| 2011-10-13 | $37.02 | $137.23 | 13,716,200 | — | — |
| 2011-10-12 | $36.67 | $135.93 | 14,557,600 | — | — |
| 2011-10-11 | $36.50 | $135.30 | 11,133,900 | — | — |
| 2011-10-10 | $36.90 | $136.78 | 9,761,200 | — | — |
| 2011-10-07 | $36.16 | $134.04 | 17,205,800 | — | — |
| 2011-10-06 | $35.91 | $133.11 | 18,230,500 | — | — |
| 2011-10-05 | $35.77 | $132.59 | 21,727,300 | — | — |
| 2011-10-04 | $36.40 | $133.08 | 33,800,000 | — | — |
| 2011-10-03 | $36.34 | $132.86 | 23,205,200 | — | — |
| 2011-09-30 | $36.80 | $134.54 | 16,539,500 | — | — |
| 2011-09-29 | $37.15 | $135.82 | 22,175,500 | — | — |
| 2011-09-28 | $36.84 | $134.69 | 15,693,600 | — | — |
| 2011-09-27 | $36.89 | $134.87 | 18,012,500 | — | — |
| 2011-09-26 | $36.36 | $132.93 | 21,607,000 | — | — |
| 2011-09-23 | $35.88 | $131.18 | 32,849,600 | — | — |
| 2011-09-22 | $35.59 | $130.12 | 43,130,700 | — | — |
| 2011-09-21 | $35.84 | $131.03 | 14,141,000 | — | — |
| 2011-09-20 | $36.41 | $133.11 | 13,681,100 | — | — |
| 2011-09-19 | $36.28 | $132.64 | 12,186,800 | — | — |
| 2011-09-16 | $36.72 | $134.25 | 19,764,400 | — | — |
| 2011-09-15 | $36.19 | $132.31 | 12,213,400 | — | — |
| 2011-09-14 | $35.60 | $130.15 | 17,404,700 | — | — |
| 2011-09-13 | $35.50 | $129.79 | 13,900,900 | — | — |
| 2011-09-12 | $35.25 | $128.87 | 15,456,500 | — | — |
| 2011-09-09 | $35.24 | $128.84 | 22,931,900 | — | — |
| 2011-09-08 | $35.38 | $129.35 | 11,714,900 | — | — |
| 2011-09-07 | $35.62 | $130.23 | 16,111,300 | — | — |
| 2011-09-06 | $35.22 | $128.76 | 14,430,600 | — | — |
| 2011-09-02 | $35.56 | $130.01 | 13,662,800 | — | — |
| 2011-09-01 | $35.88 | $131.18 | 19,053,000 | — | — |
| 2011-08-31 | $36.17 | $132.24 | 28,924,600 | — | — |
| 2011-08-30 | $36.31 | $132.75 | 13,111,100 | — | — |
| 2011-08-29 | $36.14 | $132.13 | 13,379,800 | — | — |
| 2011-08-26 | $35.76 | $130.74 | 14,955,700 | — | — |
| 2011-08-25 | $35.77 | $130.77 | 13,922,800 | — | — |
| 2011-08-24 | $36.47 | $133.33 | 16,130,700 | — | — |
| 2011-08-23 | $35.96 | $131.47 | 24,037,400 | — | — |
| 2011-08-22 | $34.82 | $127.30 | 15,379,100 | — | — |
| 2011-08-19 | $34.71 | $126.90 | 23,212,700 | — | — |
| 2011-08-18 | $35.07 | $128.21 | 28,170,900 | — | — |
| 2011-08-17 | $35.61 | $130.19 | 15,559,000 | — | — |
| 2011-08-16 | $34.88 | $127.52 | 13,605,000 | — | — |
| 2011-08-15 | $35.05 | $128.14 | 13,780,800 | — | — |
| 2011-08-12 | $34.30 | $125.40 | 21,378,600 | — | — |
| 2011-08-11 | $34.62 | $126.57 | 29,295,300 | — | — |
| 2011-08-10 | $33.66 | $123.06 | 33,750,500 | — | — |
| 2011-08-09 | $34.29 | $125.36 | 44,826,700 | — | — |
| 2011-08-08 | $33.12 | $121.09 | 55,016,000 | — | — |
| 2011-08-05 | $35.05 | $128.14 | 35,815,100 | — | — |
| 2011-08-04 | $34.92 | $127.67 | 31,005,000 | — | — |
| 2011-08-03 | $35.97 | $131.50 | 19,425,600 | — | — |
| 2011-08-02 | $35.49 | $129.75 | 23,408,000 | — | — |
| 2011-08-01 | $35.87 | $131.14 | 20,647,900 | — | — |
| 2011-07-29 | $35.29 | $129.02 | 16,670,600 | — | — |
| 2011-07-28 | $35.66 | $130.37 | 16,348,600 | — | — |
| 2011-07-27 | $36.21 | $132.38 | 18,946,800 | — | — |
| 2011-07-26 | $36.28 | $132.64 | 11,911,600 | — | — |
| 2011-07-25 | $36.22 | $132.42 | 14,789,500 | — | — |
| 2011-07-22 | $36.74 | $134.32 | 30,321,900 | — | — |
| 2011-07-21 | $37.57 | $137.35 | 17,637,900 | — | — |
| 2011-07-20 | $37.33 | $136.48 | 11,981,100 | — | — |
| 2011-07-19 | $36.97 | $135.16 | 15,761,000 | — | — |
| 2011-07-18 | $36.71 | $134.21 | 10,904,600 | — | — |
| 2011-07-15 | $36.82 | $134.61 | 12,759,600 | — | — |
| 2011-07-14 | $36.88 | $134.83 | 12,755,800 | — | — |
| 2011-07-13 | $36.94 | $135.05 | 11,454,400 | — | — |
| 2011-07-12 | $37.09 | $135.60 | 14,325,600 | — | — |
| 2011-07-11 | $37.12 | $135.71 | 11,498,000 | — | — |
| 2011-07-08 | $37.48 | $137.03 | 12,435,900 | — | — |
| 2011-07-07 | $37.42 | $136.81 | 15,407,100 | — | — |
| 2011-07-06 | $37.54 | $137.24 | 14,984,800 | — | — |
| 2011-07-05 | $37.82 | $136.48 | 12,548,800 | — | — |
| 2011-07-01 | $37.80 | $136.41 | 14,943,300 | — | — |
| 2011-06-30 | $37.23 | $134.35 | 26,073,600 | — | — |
| 2011-06-29 | $36.72 | $132.51 | 10,322,800 | — | — |
| 2011-06-28 | $36.57 | $131.97 | 12,963,900 | — | — |
| 2011-06-27 | $36.40 | $131.36 | 12,528,400 | — | — |
| 2011-06-24 | $36.00 | $129.92 | 19,918,500 | — | — |
| 2011-06-23 | $36.05 | $130.10 | 20,403,000 | — | — |
| 2011-06-22 | $35.94 | $129.70 | 11,450,100 | — | — |
| 2011-06-21 | $35.99 | $129.88 | 18,676,000 | — | — |
| 2011-06-20 | $35.65 | $128.65 | 11,909,700 | — | — |
| 2011-06-17 | $35.51 | $128.15 | 19,263,600 | — | — |
| 2011-06-16 | $35.24 | $127.17 | 10,528,100 | — | — |
| 2011-06-15 | $35.12 | $126.74 | 13,958,900 | — | — |
| 2011-06-14 | $35.58 | $128.40 | 14,247,500 | — | — |
| 2011-06-13 | $35.63 | $128.58 | 11,569,700 | — | — |
| 2011-06-10 | $35.19 | $126.99 | 12,515,000 | — | — |
| 2011-06-09 | $35.67 | $128.73 | 13,958,500 | — | — |
| 2011-06-08 | $35.90 | $129.56 | 19,441,500 | — | — |
| 2011-06-07 | $35.38 | $127.68 | 12,321,900 | — | — |
| 2011-06-06 | $35.21 | $127.07 | 13,838,900 | — | — |
| 2011-06-03 | $35.63 | $128.58 | 12,067,300 | — | — |
| 2011-06-02 | $36.17 | $130.53 | 12,699,800 | — | — |
| 2011-06-01 | $36.27 | $130.89 | 14,500,800 | — | — |
| 2011-05-31 | $36.93 | $133.27 | 10,904,400 | — | — |
| 2011-05-27 | $36.67 | $132.33 | 7,431,700 | — | — |
| 2011-05-26 | $36.61 | $132.12 | 11,167,700 | — | — |
| 2011-05-25 | $36.40 | $131.36 | 14,045,800 | — | — |
| 2011-05-24 | $36.90 | $133.16 | 9,070,800 | — | — |
| 2011-05-23 | $36.85 | $132.98 | 9,098,900 | — | — |
| 2011-05-20 | $37.15 | $134.07 | 10,635,000 | — | — |
| 2011-05-19 | $37.32 | $134.68 | 9,684,900 | — | — |
| 2011-05-18 | $37.09 | $133.85 | 9,437,200 | — | — |
| 2011-05-17 | $37.11 | $133.92 | 12,470,800 | — | — |
| 2011-05-16 | $36.97 | $133.42 | 10,997,200 | — | — |
| 2011-05-13 | $37.26 | $134.46 | 10,418,000 | — | — |
| 2011-05-12 | $37.43 | $135.08 | 10,233,200 | — | — |
| 2011-05-11 | $37.26 | $134.46 | 11,421,800 | — | — |
| 2011-05-10 | $37.57 | $135.58 | 10,364,500 | — | — |
| 2011-05-09 | $37.24 | $134.39 | 8,451,800 | — | — |
| 2011-05-06 | $37.28 | $134.54 | 11,072,700 | — | — |
| 2011-05-05 | $37.12 | $133.96 | 15,289,400 | — | — |
| 2011-05-04 | $37.67 | $135.94 | 11,262,800 | — | — |
| 2011-05-03 | $37.80 | $136.41 | 33,214,100 | — | — |
| 2011-05-02 | $37.56 | $135.55 | 13,413,500 | — | — |
| 2011-04-29 | $37.78 | $136.34 | 13,422,700 | — | — |
| 2011-04-28 | $38.27 | $138.11 | 11,627,100 | — | — |
| 2011-04-27 | $38.25 | $138.04 | 18,152,600 | — | — |
| 2011-04-26 | $37.63 | $135.80 | 14,900,000 | — | — |
| 2011-04-25 | $36.99 | $133.49 | 10,229,100 | — | — |
| 2011-04-21 | $36.91 | $133.20 | 29,997,700 | — | — |
| 2011-04-20 | $37.79 | $136.38 | 14,916,000 | — | — |
| 2011-04-19 | $37.24 | $134.39 | 10,475,500 | — | — |
| 2011-04-18 | $37.31 | $134.64 | 12,287,800 | — | — |
| 2011-04-15 | $37.85 | $136.59 | 11,291,200 | — | — |
| 2011-04-14 | $37.71 | $136.09 | 13,763,800 | — | — |
| 2011-04-13 | $37.69 | $136.01 | 8,743,400 | — | — |
| 2011-04-12 | $37.64 | $135.83 | 9,609,300 | — | — |
| 2011-04-11 | $37.85 | $136.59 | 11,896,900 | — | — |
| 2011-04-08 | $37.72 | $136.12 | 9,318,900 | — | — |
| 2011-04-07 | $37.76 | $136.27 | 15,138,500 | — | — |
| 2011-04-06 | $37.85 | $136.59 | 13,404,000 | — | — |
| 2011-04-05 | $38.38 | $136.74 | 13,087,400 | — | — |
| 2011-04-04 | $38.61 | $137.56 | 11,426,500 | — | — |
| 2011-04-01 | $38.47 | $137.06 | 14,651,500 | — | — |
| 2011-03-31 | $38.54 | $137.31 | 14,236,900 | — | — |
| 2011-03-30 | $38.46 | $137.03 | 25,599,200 | — | — |
| 2011-03-29 | $38.29 | $136.42 | 23,035,200 | — | — |
| 2011-03-28 | $37.75 | $134.50 | 19,190,000 | — | — |
| 2011-03-25 | $37.29 | $132.86 | 10,841,000 | — | — |
| 2011-03-24 | $37.18 | $132.47 | 10,934,000 | — | — |
| 2011-03-23 | $36.98 | $131.76 | 13,835,600 | — | — |
| 2011-03-22 | $36.95 | $131.65 | 16,935,300 | — | — |
| 2011-03-21 | $36.46 | $129.90 | 27,020,700 | — | — |
| 2011-03-18 | $35.84 | $127.69 | 20,800,900 | — | — |
| 2011-03-17 | $35.33 | $125.88 | 31,232,800 | — | — |
| 2011-03-16 | $34.30 | $122.21 | 21,333,400 | — | — |
| 2011-03-15 | $34.87 | $124.24 | 27,269,500 | — | — |
| 2011-03-14 | $35.18 | $125.34 | 23,406,000 | — | — |
| 2011-03-11 | $35.85 | $127.73 | 16,804,500 | — | — |
| 2011-03-10 | $36.40 | $129.69 | 14,536,100 | — | — |
| 2011-03-09 | $36.65 | $130.58 | 10,361,900 | — | — |
| 2011-03-08 | $36.48 | $129.97 | 14,340,900 | — | — |
| 2011-03-07 | $36.01 | $128.30 | 10,087,900 | — | — |
| 2011-03-04 | $36.08 | $128.55 | 13,430,300 | — | — |
| 2011-03-03 | $36.36 | $129.55 | 14,445,400 | — | — |
| 2011-03-02 | $36.34 | $129.48 | 16,262,100 | — | — |
| 2011-03-01 | $36.02 | $128.34 | 17,718,800 | — | — |
| 2011-02-28 | $36.92 | $131.54 | 18,183,400 | — | — |
| 2011-02-25 | $35.97 | $128.16 | 11,397,200 | — | — |
| 2011-02-24 | $35.58 | $126.77 | 16,810,400 | — | — |
| 2011-02-23 | $35.81 | $127.59 | 15,019,400 | — | — |
| 2011-02-22 | $36.00 | $128.26 | 14,422,700 | — | — |
| 2011-02-18 | $36.62 | $130.47 | 16,517,000 | — | — |
| 2011-02-17 | $36.37 | $129.58 | 13,325,100 | — | — |
| 2011-02-16 | $36.17 | $128.87 | 17,808,800 | — | — |
| 2011-02-15 | $36.46 | $129.90 | 20,038,000 | — | — |
| 2011-02-14 | $35.90 | $127.91 | 17,728,900 | — | — |
| 2011-02-11 | $36.39 | $129.65 | 16,059,500 | — | — |
| 2011-02-10 | $36.42 | $129.76 | 21,800,200 | — | — |
| 2011-02-09 | $36.68 | $130.69 | 14,877,300 | — | — |
| 2011-02-08 | $36.34 | $129.48 | 11,868,100 | — | — |
| 2011-02-07 | $36.02 | $128.34 | 13,810,400 | — | — |
| 2011-02-04 | $36.31 | $129.37 | 12,095,400 | — | — |
| 2011-02-03 | $36.38 | $129.62 | 18,235,300 | — | — |
| 2011-02-02 | $36.16 | $128.83 | 11,707,700 | — | — |
| 2011-02-01 | $36.27 | $129.23 | 16,351,300 | — | — |
| 2011-01-31 | $35.62 | $126.91 | 14,490,800 | — | — |
| 2011-01-28 | $35.63 | $126.95 | 20,717,200 | — | — |
| 2011-01-27 | $36.49 | $130.01 | 19,653,500 | — | — |
| 2011-01-26 | $36.40 | $129.69 | 24,419,600 | — | — |
| 2011-01-25 | $35.79 | $127.52 | 43,391,800 | — | — |
| 2011-01-24 | $35.24 | $125.56 | 15,934,400 | — | — |
| 2011-01-21 | $34.95 | $124.52 | 24,069,300 | — | — |
| 2011-01-20 | $34.61 | $123.31 | 17,567,000 | — | — |
| 2011-01-19 | $34.60 | $123.28 | 24,526,800 | — | — |
| 2011-01-18 | $34.36 | $122.42 | 42,112,200 | — | — |
| 2011-01-14 | $35.46 | $126.34 | 22,160,400 | — | — |
| 2011-01-13 | $35.80 | $127.55 | 23,896,900 | — | — |
| 2011-01-12 | $35.47 | $126.38 | 24,851,500 | — | — |
| 2011-01-11 | $35.36 | $125.98 | 43,342,500 | — | — |
| 2011-01-10 | $35.92 | $127.98 | 38,507,600 | — | — |
| 2011-01-07 | $35.93 | $128.01 | 29,542,600 | — | — |
| 2011-01-06 | $36.23 | $129.08 | 35,700,400 | — | — |
| 2011-01-05 | $37.67 | $132.48 | 33,918,500 | — | — |
| 2011-01-04 | $37.16 | $130.68 | 22,668,600 | — | — |
| 2011-01-03 | $36.43 | $128.11 | 20,099,500 | — | — |