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
- 1980-03-19 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 | $54.53 | $491.38 | 1,079,500 | — | — |
| 2011-12-29 | $54.64 | $492.37 | 976,600 | — | — |
| 2011-12-28 | $54.04 | $486.96 | 948,300 | — | — |
| 2011-12-27 | $54.55 | $491.56 | 797,500 | — | — |
| 2011-12-23 | $54.03 | $486.87 | 1,057,900 | — | — |
| 2011-12-22 | $53.69 | $483.81 | 1,555,500 | — | — |
| 2011-12-21 | $52.76 | $475.43 | 1,585,700 | — | — |
| 2011-12-20 | $52.60 | $473.99 | 1,767,200 | — | — |
| 2011-12-19 | $51.46 | $463.71 | 1,138,300 | — | — |
| 2011-12-16 | $52.04 | $468.94 | 3,717,500 | — | — |
| 2011-12-15 | $51.18 | $461.19 | 1,796,300 | — | — |
| 2011-12-14 | $50.67 | $456.60 | 1,942,000 | — | — |
| 2011-12-13 | $50.36 | $453.80 | 1,580,400 | — | — |
| 2011-12-12 | $50.41 | $454.25 | 1,645,700 | — | — |
| 2011-12-09 | $50.74 | $457.23 | 2,390,900 | — | — |
| 2011-12-08 | $49.64 | $447.31 | 2,603,500 | — | — |
| 2011-12-07 | $50.25 | $452.81 | 1,314,400 | — | — |
| 2011-12-06 | $49.81 | $448.85 | 2,922,600 | — | — |
| 2011-12-05 | $49.61 | $447.04 | 1,732,300 | — | — |
| 2011-12-02 | $49.53 | $446.32 | 2,552,000 | — | — |
| 2011-12-01 | $49.78 | $448.58 | 1,173,700 | — | — |
| 2011-11-30 | $50.17 | $452.09 | 2,941,100 | — | — |
| 2011-11-29 | $48.48 | $436.86 | 1,280,600 | — | — |
| 2011-11-28 | $48.67 | $438.57 | 2,199,900 | — | — |
| 2011-11-25 | $47.81 | $430.82 | 690,400 | — | — |
| 2011-11-23 | $47.16 | $424.97 | 1,608,600 | — | — |
| 2011-11-22 | $48.16 | $433.98 | 1,616,800 | — | — |
| 2011-11-21 | $48.13 | $433.71 | 2,057,100 | — | — |
| 2011-11-18 | $49.12 | $442.63 | 1,833,000 | — | — |
| 2011-11-17 | $48.80 | $439.74 | 2,041,900 | — | — |
| 2011-11-16 | $49.74 | $448.22 | 1,727,100 | — | — |
| 2011-11-15 | $50.05 | $451.01 | 1,943,600 | — | — |
| 2011-11-14 | $49.93 | $449.93 | 2,133,100 | — | — |
| 2011-11-11 | $51.10 | $460.47 | 2,560,200 | — | — |
| 2011-11-10 | $49.55 | $446.50 | 2,047,300 | — | — |
| 2011-11-09 | $49.70 | $447.85 | 2,839,900 | — | — |
| 2011-11-08 | $51.14 | $460.83 | 2,833,900 | — | — |
| 2011-11-07 | $50.24 | $452.72 | 3,793,500 | — | — |
| 2011-11-04 | $50.00 | $450.56 | 12,290,000 | — | — |
| 2011-11-03 | $52.99 | $471.06 | 1,691,000 | — | — |
| 2011-11-02 | $52.24 | $464.39 | 2,691,400 | — | — |
| 2011-11-01 | $51.42 | $457.10 | 3,184,500 | — | — |
| 2011-10-31 | $52.69 | $468.39 | 2,561,600 | — | — |
| 2011-10-28 | $53.54 | $475.95 | 2,170,700 | — | — |
| 2011-10-27 | $52.79 | $469.28 | 3,339,400 | — | — |
| 2011-10-26 | $51.10 | $454.26 | 2,101,400 | — | — |
| 2011-10-25 | $50.44 | $448.39 | 2,234,300 | — | — |
| 2011-10-24 | $50.86 | $452.12 | 1,575,100 | — | — |
| 2011-10-21 | $49.90 | $443.59 | 1,998,000 | — | — |
| 2011-10-20 | $48.34 | $429.72 | 1,938,600 | — | — |
| 2011-10-19 | $47.92 | $425.99 | 1,680,100 | — | — |
| 2011-10-18 | $48.16 | $428.12 | 2,403,000 | — | — |
| 2011-10-17 | $47.11 | $418.79 | 1,904,800 | — | — |
| 2011-10-14 | $48.13 | $427.85 | 1,709,300 | — | — |
| 2011-10-13 | $47.23 | $419.85 | 1,767,200 | — | — |
| 2011-10-12 | $47.53 | $422.52 | 2,141,900 | — | — |
| 2011-10-11 | $47.30 | $420.48 | 2,502,100 | — | — |
| 2011-10-10 | $48.20 | $428.48 | 2,873,100 | — | — |
| 2011-10-07 | $46.09 | $409.72 | 3,114,400 | — | — |
| 2011-10-06 | $47.20 | $419.59 | 1,974,300 | — | — |
| 2011-10-05 | $46.51 | $413.45 | 3,061,100 | — | — |
| 2011-10-04 | $46.49 | $413.28 | 3,400,000 | — | — |
| 2011-10-03 | $45.03 | $400.30 | 3,512,300 | — | — |
| 2011-09-30 | $46.80 | $416.03 | 2,821,100 | — | — |
| 2011-09-29 | $48.66 | $432.57 | 2,242,000 | — | — |
| 2011-09-28 | $47.41 | $421.45 | 1,959,500 | — | — |
| 2011-09-27 | $48.54 | $431.50 | 1,900,100 | — | — |
| 2011-09-26 | $48.00 | $426.70 | 2,769,400 | — | — |
| 2011-09-23 | $46.90 | $416.92 | 1,743,500 | — | — |
| 2011-09-22 | $46.78 | $415.85 | 2,975,600 | — | — |
| 2011-09-21 | $48.07 | $427.32 | 2,281,900 | — | — |
| 2011-09-20 | $50.67 | $450.43 | 1,448,600 | — | — |
| 2011-09-19 | $50.36 | $447.68 | 1,568,400 | — | — |
| 2011-09-16 | $51.19 | $455.06 | 2,370,200 | — | — |
| 2011-09-15 | $50.07 | $445.10 | 2,063,700 | — | — |
| 2011-09-14 | $49.55 | $440.48 | 1,602,300 | — | — |
| 2011-09-13 | $49.19 | $437.28 | 2,002,900 | — | — |
| 2011-09-12 | $49.20 | $437.37 | 2,144,400 | — | — |
| 2011-09-09 | $49.17 | $437.10 | 2,429,300 | — | — |
| 2011-09-08 | $50.55 | $449.37 | 2,365,900 | — | — |
| 2011-09-07 | $51.27 | $455.77 | 2,229,500 | — | — |
| 2011-09-06 | $49.60 | $440.92 | 1,983,200 | — | — |
| 2011-09-02 | $49.24 | $437.72 | 2,066,300 | — | — |
| 2011-09-01 | $49.89 | $443.50 | 2,211,600 | — | — |
| 2011-08-31 | $50.96 | $453.01 | 3,013,200 | — | — |
| 2011-08-30 | $50.67 | $450.43 | 1,700,900 | — | — |
| 2011-08-29 | $50.04 | $444.83 | 1,913,600 | — | — |
| 2011-08-26 | $48.62 | $432.21 | 1,923,600 | — | — |
| 2011-08-25 | $47.88 | $425.63 | 3,091,900 | — | — |
| 2011-08-24 | $48.40 | $430.26 | 2,397,700 | — | — |
| 2011-08-23 | $47.64 | $423.50 | 2,451,200 | — | — |
| 2011-08-22 | $46.42 | $412.65 | 2,649,700 | — | — |
| 2011-08-19 | $45.84 | $407.50 | 2,553,700 | — | — |
| 2011-08-18 | $46.07 | $409.54 | 3,400,400 | — | — |
| 2011-08-17 | $47.92 | $425.99 | 1,543,200 | — | — |
| 2011-08-16 | $47.78 | $424.74 | 3,261,000 | — | — |
| 2011-08-15 | $47.73 | $424.30 | 2,584,300 | — | — |
| 2011-08-12 | $45.88 | $407.85 | 2,694,000 | — | — |
| 2011-08-11 | $45.17 | $401.54 | 4,956,300 | — | — |
| 2011-08-10 | $43.40 | $385.81 | 6,064,300 | — | — |
| 2011-08-09 | $44.90 | $399.14 | 5,527,400 | — | — |
| 2011-08-08 | $41.11 | $365.45 | 5,901,300 | — | — |
| 2011-08-05 | $45.70 | $406.25 | 5,153,900 | — | — |
| 2011-08-04 | $47.30 | $414.12 | 4,255,900 | — | — |
| 2011-08-03 | $48.42 | $423.93 | 3,094,300 | — | — |
| 2011-08-02 | $48.15 | $421.56 | 3,512,800 | — | — |
| 2011-08-01 | $48.31 | $422.96 | 9,416,500 | — | — |
| 2011-07-29 | $52.78 | $462.10 | 1,238,500 | — | — |
| 2011-07-28 | $52.58 | $460.35 | 1,573,500 | — | — |
| 2011-07-27 | $52.91 | $463.24 | 1,760,000 | — | — |
| 2011-07-26 | $54.04 | $473.13 | 1,047,800 | — | — |
| 2011-07-25 | $54.04 | $473.13 | 1,167,200 | — | — |
| 2011-07-22 | $54.40 | $476.28 | 1,192,300 | — | — |
| 2011-07-21 | $54.27 | $475.14 | 1,502,400 | — | — |
| 2011-07-20 | $53.55 | $468.84 | 1,093,100 | — | — |
| 2011-07-19 | $53.33 | $466.91 | 1,675,300 | — | — |
| 2011-07-18 | $52.49 | $459.56 | 1,470,500 | — | — |
| 2011-07-15 | $52.57 | $460.26 | 1,432,500 | — | — |
| 2011-07-14 | $51.94 | $454.74 | 1,455,500 | — | — |
| 2011-07-13 | $52.17 | $456.76 | 1,649,200 | — | — |
| 2011-07-12 | $52.71 | $461.49 | 3,050,600 | — | — |
| 2011-07-11 | $52.77 | $462.01 | 1,603,700 | — | — |
| 2011-07-08 | $53.49 | $468.32 | 1,350,400 | — | — |
| 2011-07-07 | $53.79 | $470.94 | 1,188,100 | — | — |
| 2011-07-06 | $53.30 | $466.65 | 1,338,500 | — | — |
| 2011-07-05 | $52.91 | $463.24 | 1,745,000 | — | — |
| 2011-07-01 | $52.75 | $461.84 | 2,344,100 | — | — |
| 2011-06-30 | $52.43 | $459.03 | 1,983,700 | — | — |
| 2011-06-29 | $52.84 | $462.62 | 1,319,900 | — | — |
| 2011-06-28 | $52.44 | $459.12 | 1,047,700 | — | — |
| 2011-06-27 | $52.21 | $457.11 | 1,101,500 | — | — |
| 2011-06-24 | $52.27 | $457.63 | 1,744,500 | — | — |
| 2011-06-23 | $52.14 | $456.50 | 2,220,100 | — | — |
| 2011-06-22 | $53.18 | $465.60 | 1,346,900 | — | — |
| 2011-06-21 | $53.42 | $467.70 | 1,598,700 | — | — |
| 2011-06-20 | $52.98 | $463.85 | 2,054,300 | — | — |
| 2011-06-17 | $52.20 | $457.02 | 2,327,700 | — | — |
| 2011-06-16 | $51.69 | $452.56 | 2,293,600 | — | — |
| 2011-06-15 | $50.92 | $445.81 | 2,356,200 | — | — |
| 2011-06-14 | $51.51 | $450.98 | 1,791,100 | — | — |
| 2011-06-13 | $50.48 | $441.96 | 2,286,500 | — | — |
| 2011-06-10 | $49.85 | $436.45 | 1,874,900 | — | — |
| 2011-06-09 | $51.13 | $447.65 | 1,748,500 | — | — |
| 2011-06-08 | $51.57 | $451.51 | 983,500 | — | — |
| 2011-06-07 | $51.46 | $450.54 | 903,600 | — | — |
| 2011-06-06 | $51.20 | $448.27 | 1,153,100 | — | — |
| 2011-06-03 | $51.95 | $454.83 | 1,726,300 | — | — |
| 2011-06-02 | $51.59 | $451.68 | 1,747,500 | — | — |
| 2011-06-01 | $52.14 | $456.50 | 2,334,500 | — | — |
| 2011-05-31 | $53.19 | $465.69 | 1,818,400 | — | — |
| 2011-05-27 | $52.30 | $457.90 | 947,900 | — | — |
| 2011-05-26 | $52.02 | $455.45 | 1,256,900 | — | — |
| 2011-05-25 | $51.80 | $453.52 | 1,373,000 | — | — |
| 2011-05-24 | $51.98 | $455.09 | 2,407,100 | — | — |
| 2011-05-23 | $51.33 | $449.40 | 1,671,400 | — | — |
| 2011-05-20 | $51.41 | $450.10 | 1,799,900 | — | — |
| 2011-05-19 | $51.71 | $452.73 | 1,278,500 | — | — |
| 2011-05-18 | $51.49 | $450.81 | 1,348,900 | — | — |
| 2011-05-17 | $51.14 | $447.74 | 1,855,700 | — | — |
| 2011-05-16 | $50.80 | $444.76 | 1,563,900 | — | — |
| 2011-05-13 | $50.65 | $443.45 | 1,952,900 | — | — |
| 2011-05-12 | $51.71 | $452.73 | 1,736,500 | — | — |
| 2011-05-11 | $51.30 | $449.14 | 1,763,100 | — | — |
| 2011-05-10 | $51.30 | $449.14 | 2,575,600 | — | — |
| 2011-05-09 | $51.18 | $448.09 | 1,754,300 | — | — |
| 2011-05-06 | $51.25 | $448.70 | 3,585,400 | — | — |
| 2011-05-05 | $52.60 | $454.26 | 1,959,200 | — | — |
| 2011-05-04 | $53.38 | $461.00 | 1,129,300 | — | — |
| 2011-05-03 | $53.50 | $462.04 | 2,218,800 | — | — |
| 2011-05-02 | $54.06 | $466.87 | 1,430,000 | — | — |
| 2011-04-29 | $53.77 | $464.37 | 2,968,900 | — | — |
| 2011-04-28 | $54.98 | $474.82 | 1,607,700 | — | — |
| 2011-04-27 | $54.55 | $471.10 | 1,877,100 | — | — |
| 2011-04-26 | $54.14 | $467.56 | 2,100,000 | — | — |
| 2011-04-25 | $53.45 | $461.60 | 1,073,800 | — | — |
| 2011-04-21 | $53.44 | $461.52 | 1,651,000 | — | — |
| 2011-04-20 | $53.28 | $460.14 | 1,252,100 | — | — |
| 2011-04-19 | $53.01 | $457.80 | 1,204,500 | — | — |
| 2011-04-18 | $52.68 | $454.95 | 1,473,800 | — | — |
| 2011-04-15 | $52.88 | $456.68 | 1,986,600 | — | — |
| 2011-04-14 | $52.17 | $450.55 | 1,969,500 | — | — |
| 2011-04-13 | $51.73 | $446.75 | 1,486,400 | — | — |
| 2011-04-12 | $51.81 | $447.44 | 2,189,100 | — | — |
| 2011-04-11 | $52.00 | $449.08 | 2,434,800 | — | — |
| 2011-04-08 | $51.95 | $448.65 | 2,080,300 | — | — |
| 2011-04-07 | $52.43 | $452.79 | 1,562,700 | — | — |
| 2011-04-06 | $52.74 | $455.47 | 1,447,900 | — | — |
| 2011-04-05 | $52.80 | $455.99 | 1,854,800 | — | — |
| 2011-04-04 | $52.41 | $452.62 | 2,242,900 | — | — |
| 2011-04-01 | $52.30 | $451.67 | 1,742,700 | — | — |
| 2011-03-31 | $52.44 | $452.88 | 3,777,600 | — | — |
| 2011-03-30 | $52.38 | $452.36 | 1,843,300 | — | — |
| 2011-03-29 | $51.86 | $447.87 | 1,917,500 | — | — |
| 2011-03-28 | $51.65 | $446.06 | 1,996,600 | — | — |
| 2011-03-25 | $51.31 | $443.12 | 1,762,700 | — | — |
| 2011-03-24 | $50.75 | $438.29 | 1,686,300 | — | — |
| 2011-03-23 | $50.45 | $435.70 | 2,407,100 | — | — |
| 2011-03-22 | $50.97 | $440.19 | 2,513,700 | — | — |
| 2011-03-21 | $51.75 | $446.92 | 1,841,500 | — | — |
| 2011-03-18 | $51.69 | $446.40 | 4,839,300 | — | — |
| 2011-03-17 | $50.90 | $439.58 | 1,814,600 | — | — |
| 2011-03-16 | $50.65 | $437.42 | 2,482,900 | — | — |
| 2011-03-15 | $51.75 | $446.92 | 1,590,800 | — | — |
| 2011-03-14 | $52.11 | $450.03 | 1,204,700 | — | — |
| 2011-03-11 | $52.16 | $450.46 | 1,690,600 | — | — |
| 2011-03-10 | $51.64 | $445.97 | 2,408,400 | — | — |
| 2011-03-09 | $52.15 | $450.38 | 2,058,700 | — | — |
| 2011-03-08 | $51.98 | $448.91 | 2,720,500 | — | — |
| 2011-03-07 | $51.28 | $442.86 | 2,284,200 | — | — |
| 2011-03-04 | $51.43 | $444.16 | 2,606,400 | — | — |
| 2011-03-03 | $51.33 | $443.30 | 4,795,100 | — | — |
| 2011-03-02 | $50.87 | $439.32 | 24,268,600 | — | — |
| 2011-03-01 | $50.85 | $439.15 | 8,458,700 | — | — |
| 2011-02-28 | $52.22 | $450.98 | 2,466,000 | — | — |
| 2011-02-25 | $50.86 | $439.24 | 1,135,000 | — | — |
| 2011-02-24 | $49.77 | $429.82 | 1,364,600 | — | — |
| 2011-02-23 | $49.76 | $429.74 | 1,281,700 | — | — |
| 2011-02-22 | $50.14 | $433.02 | 1,482,300 | — | — |
| 2011-02-18 | $50.25 | $433.97 | 2,213,300 | — | — |
| 2011-02-17 | $49.54 | $427.84 | 1,743,100 | — | — |
| 2011-02-16 | $49.98 | $431.64 | 1,960,700 | — | — |
| 2011-02-15 | $49.50 | $427.49 | 1,507,600 | — | — |
| 2011-02-14 | $49.20 | $424.90 | 1,239,400 | — | — |
| 2011-02-11 | $49.39 | $426.54 | 734,200 | — | — |
| 2011-02-10 | $49.40 | $426.63 | 906,000 | — | — |
| 2011-02-09 | $49.40 | $426.63 | 823,700 | — | — |
| 2011-02-08 | $49.04 | $423.52 | 983,400 | — | — |
| 2011-02-07 | $48.72 | $420.75 | 1,171,500 | — | — |
| 2011-02-04 | $48.31 | $417.21 | 1,230,400 | — | — |
| 2011-02-03 | $49.34 | $420.15 | 1,162,200 | — | — |
| 2011-02-02 | $49.11 | $418.19 | 798,200 | — | — |
| 2011-02-01 | $49.59 | $422.28 | 1,349,200 | — | — |
| 2011-01-31 | $49.08 | $417.94 | 1,087,000 | — | — |
| 2011-01-28 | $48.50 | $413.00 | 1,186,000 | — | — |
| 2011-01-27 | $49.17 | $418.70 | 1,393,700 | — | — |
| 2011-01-26 | $48.57 | $413.59 | 1,011,600 | — | — |
| 2011-01-25 | $48.50 | $413.00 | 1,218,400 | — | — |
| 2011-01-24 | $47.85 | $407.46 | 1,075,500 | — | — |
| 2011-01-21 | $47.58 | $405.16 | 1,198,400 | — | — |
| 2011-01-20 | $47.84 | $407.38 | 1,143,500 | — | — |
| 2011-01-19 | $47.75 | $406.61 | 1,614,700 | — | — |
| 2011-01-18 | $47.55 | $404.91 | 1,132,400 | — | — |
| 2011-01-14 | $47.05 | $400.65 | 1,432,900 | — | — |
| 2011-01-13 | $47.09 | $400.99 | 1,791,100 | — | — |
| 2011-01-12 | $47.00 | $400.22 | 1,348,400 | — | — |
| 2011-01-11 | $47.27 | $402.52 | 1,313,300 | — | — |
| 2011-01-10 | $47.35 | $403.20 | 3,223,900 | — | — |
| 2011-01-07 | $47.40 | $403.63 | 3,297,300 | — | — |
| 2011-01-06 | $47.70 | $406.19 | 3,021,600 | — | — |
| 2011-01-05 | $47.84 | $407.38 | 1,051,600 | — | — |
| 2011-01-04 | $47.75 | $406.61 | 1,660,100 | — | — |
| 2011-01-03 | $48.43 | $412.40 | 1,625,500 | — | — |