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
- 1997-09-17 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 | $42.42 | $48.11 | 1,733,464 | — | — |
| 2011-12-29 | $42.83 | $48.58 | 2,412,272 | — | — |
| 2011-12-28 | $42.40 | $48.09 | 2,511,729 | — | — |
| 2011-12-27 | $42.63 | $48.35 | 3,010,124 | — | — |
| 2011-12-23 | $42.44 | $48.13 | 2,671,555 | — | — |
| 2011-12-22 | $41.98 | $47.61 | 3,463,729 | — | — |
| 2011-12-21 | $42.01 | $47.65 | 5,891,581 | — | — |
| 2011-12-20 | $41.93 | $47.56 | 5,541,605 | — | — |
| 2011-12-19 | $41.41 | $46.96 | 3,463,451 | — | — |
| 2011-12-16 | $41.48 | $47.05 | 6,063,369 | — | — |
| 2011-12-15 | $41.34 | $46.88 | 4,258,268 | — | — |
| 2011-12-14 | $41.24 | $46.78 | 6,523,790 | — | — |
| 2011-12-13 | $41.90 | $47.52 | 5,791,011 | — | — |
| 2011-12-12 | $42.39 | $48.07 | 7,219,151 | — | — |
| 2011-12-09 | $41.67 | $47.26 | 5,775,710 | — | — |
| 2011-12-08 | $41.33 | $46.87 | 6,432,540 | — | — |
| 2011-12-07 | $41.70 | $47.30 | 6,526,572 | — | — |
| 2011-12-06 | $41.21 | $46.74 | 4,253,678 | — | — |
| 2011-12-05 | $41.04 | $46.55 | 4,560,115 | — | — |
| 2011-12-02 | $40.44 | $45.86 | 4,105,397 | — | — |
| 2011-12-01 | $40.47 | $45.90 | 4,725,644 | — | — |
| 2011-11-30 | $40.29 | $45.69 | 5,330,729 | — | — |
| 2011-11-29 | $39.46 | $44.75 | 3,379,852 | — | — |
| 2011-11-28 | $39.21 | $44.47 | 4,450,644 | — | — |
| 2011-11-25 | $37.90 | $42.99 | 3,052,271 | — | — |
| 2011-11-23 | $38.23 | $43.36 | 3,761,820 | — | — |
| 2011-11-22 | $39.19 | $44.44 | 6,216,796 | — | — |
| 2011-11-21 | $38.45 | $43.61 | 3,367,194 | — | — |
| 2011-11-18 | $38.71 | $43.90 | 4,372,052 | — | — |
| 2011-11-17 | $38.66 | $43.84 | 3,795,900 | — | — |
| 2011-11-16 | $39.17 | $44.43 | 3,597,961 | — | — |
| 2011-11-15 | $39.83 | $45.18 | 2,570,290 | — | — |
| 2011-11-14 | $39.75 | $45.08 | 2,658,618 | — | — |
| 2011-11-11 | $40.12 | $45.50 | 3,393,345 | — | — |
| 2011-11-10 | $39.35 | $44.63 | 4,587,935 | — | — |
| 2011-11-09 | $39.40 | $44.69 | 8,791,955 | — | — |
| 2011-11-08 | $39.99 | $45.36 | 5,567,617 | — | — |
| 2011-11-07 | $39.27 | $44.54 | 4,894,790 | — | — |
| 2011-11-04 | $38.81 | $44.01 | 5,502,240 | — | — |
| 2011-11-03 | $38.85 | $44.06 | 4,319,890 | — | — |
| 2011-11-02 | $38.21 | $43.34 | 4,614,921 | — | — |
| 2011-11-01 | $37.83 | $42.90 | 5,743,439 | — | — |
| 2011-10-31 | $38.51 | $43.68 | 3,527,576 | — | — |
| 2011-10-28 | $38.92 | $44.14 | 4,559,003 | — | — |
| 2011-10-27 | $39.10 | $44.35 | 4,922,193 | — | — |
| 2011-10-26 | $38.14 | $43.25 | 4,817,172 | — | — |
| 2011-10-25 | $37.99 | $43.08 | 3,337,565 | — | — |
| 2011-10-24 | $38.44 | $43.60 | 4,339,364 | — | — |
| 2011-10-21 | $38.63 | $43.82 | 6,026,647 | — | — |
| 2011-10-20 | $37.50 | $42.53 | 5,307,917 | — | — |
| 2011-10-19 | $37.11 | $42.09 | 4,575,834 | — | — |
| 2011-10-18 | $37.58 | $42.63 | 4,987,848 | — | — |
| 2011-10-17 | $36.76 | $41.69 | 5,375,102 | — | — |
| 2011-10-14 | $37.48 | $42.51 | 6,705,594 | — | — |
| 2011-10-13 | $37.82 | $42.90 | 9,238,327 | — | — |
| 2011-10-12 | $36.69 | $41.61 | 7,823,540 | — | — |
| 2011-10-11 | $37.30 | $42.07 | 5,378,441 | — | — |
| 2011-10-10 | $36.59 | $41.27 | 5,401,253 | — | — |
| 2011-10-07 | $35.40 | $39.93 | 7,222,768 | — | — |
| 2011-10-06 | $35.46 | $40.00 | 9,998,369 | — | — |
| 2011-10-05 | $34.59 | $39.02 | 19,707,688 | — | — |
| 2011-10-04 | $35.54 | $40.09 | 10,294,096 | — | — |
| 2011-10-03 | $34.83 | $39.29 | 8,913,250 | — | — |
| 2011-09-30 | $35.51 | $40.05 | 12,705,811 | — | — |
| 2011-09-29 | $35.61 | $40.17 | 16,629,961 | — | — |
| 2011-09-28 | $37.79 | $42.63 | 5,645,791 | — | — |
| 2011-09-27 | $38.36 | $43.27 | 5,694,476 | — | — |
| 2011-09-26 | $37.81 | $42.65 | 5,970,450 | — | — |
| 2011-09-23 | $37.14 | $41.89 | 5,651,494 | — | — |
| 2011-09-22 | $36.64 | $41.33 | 8,907,686 | — | — |
| 2011-09-21 | $37.78 | $42.61 | 6,965,015 | — | — |
| 2011-09-20 | $39.21 | $44.23 | 4,766,818 | — | — |
| 2011-09-19 | $39.37 | $44.41 | 5,838,444 | — | — |
| 2011-09-16 | $38.71 | $43.67 | 6,305,264 | — | — |
| 2011-09-15 | $38.57 | $43.50 | 3,930,271 | — | — |
| 2011-09-14 | $38.32 | $43.22 | 4,323,228 | — | — |
| 2011-09-13 | $37.55 | $42.35 | 4,587,101 | — | — |
| 2011-09-12 | $37.43 | $42.21 | 5,731,616 | — | — |
| 2011-09-09 | $37.05 | $41.78 | 6,764,433 | — | — |
| 2011-09-08 | $38.37 | $43.28 | 3,673,214 | — | — |
| 2011-09-07 | $38.66 | $43.61 | 4,529,513 | — | — |
| 2011-09-06 | $37.76 | $42.59 | 5,028,604 | — | — |
| 2011-09-02 | $37.85 | $42.69 | 5,468,299 | — | — |
| 2011-09-01 | $38.71 | $43.67 | 5,016,224 | — | — |
| 2011-08-31 | $39.09 | $44.09 | 4,707,979 | — | — |
| 2011-08-30 | $38.84 | $43.80 | 4,706,031 | — | — |
| 2011-08-29 | $38.82 | $43.79 | 4,253,817 | — | — |
| 2011-08-26 | $37.94 | $42.79 | 5,896,727 | — | — |
| 2011-08-25 | $37.17 | $41.93 | 6,844,276 | — | — |
| 2011-08-24 | $38.14 | $43.02 | 7,784,732 | — | — |
| 2011-08-23 | $37.12 | $41.87 | 6,842,468 | — | — |
| 2011-08-22 | $35.91 | $40.50 | 7,372,856 | — | — |
| 2011-08-19 | $35.52 | $40.07 | 9,000,744 | — | — |
| 2011-08-18 | $35.18 | $39.68 | 7,004,520 | — | — |
| 2011-08-17 | $36.91 | $41.63 | 4,311,544 | — | — |
| 2011-08-16 | $36.69 | $41.38 | 6,336,840 | — | — |
| 2011-08-15 | $37.10 | $41.84 | 5,830,377 | — | — |
| 2011-08-12 | $36.91 | $41.63 | 8,437,250 | — | — |
| 2011-08-11 | $36.99 | $41.72 | 10,650,052 | — | — |
| 2011-08-10 | $34.70 | $39.14 | 14,898,723 | — | — |
| 2011-08-09 | $36.19 | $40.82 | 15,133,802 | — | — |
| 2011-08-08 | $34.38 | $38.78 | 11,784,413 | — | — |
| 2011-08-05 | $36.46 | $41.12 | 9,886,950 | — | — |
| 2011-08-04 | $36.23 | $40.86 | 8,820,053 | — | — |
| 2011-08-03 | $36.70 | $41.40 | 8,265,461 | — | — |
| 2011-08-02 | $36.65 | $41.34 | 5,710,472 | — | — |
| 2011-08-01 | $37.86 | $42.70 | 4,381,789 | — | — |
| 2011-07-29 | $37.97 | $42.83 | 5,808,399 | — | — |
| 2011-07-28 | $37.87 | $42.72 | 7,682,354 | — | — |
| 2011-07-27 | $37.67 | $42.49 | 6,430,593 | — | — |
| 2011-07-26 | $38.63 | $43.57 | 3,845,976 | — | — |
| 2011-07-25 | $38.71 | $43.66 | 3,833,735 | — | — |
| 2011-07-22 | $39.23 | $44.25 | 4,083,420 | — | — |
| 2011-07-21 | $39.18 | $44.19 | 6,572,892 | — | — |
| 2011-07-20 | $39.07 | $44.06 | 3,919,282 | — | — |
| 2011-07-19 | $39.65 | $44.73 | 4,362,176 | — | — |
| 2011-07-18 | $39.43 | $44.48 | 4,312,100 | — | — |
| 2011-07-15 | $39.91 | $45.01 | 6,446,033 | — | — |
| 2011-07-14 | $40.52 | $45.71 | 13,813,326 | — | — |
| 2011-07-13 | $39.96 | $45.07 | 8,950,946 | — | — |
| 2011-07-12 | $39.71 | $44.58 | 4,895,903 | — | — |
| 2011-07-11 | $39.91 | $44.81 | 4,970,182 | — | — |
| 2011-07-08 | $39.98 | $44.89 | 4,648,722 | — | — |
| 2011-07-07 | $39.96 | $44.87 | 8,619,053 | — | — |
| 2011-07-06 | $40.37 | $45.32 | 3,969,358 | — | — |
| 2011-07-05 | $40.69 | $45.69 | 3,998,708 | — | — |
| 2011-07-01 | $40.80 | $45.81 | 4,671,952 | — | — |
| 2011-06-30 | $39.71 | $44.59 | 3,628,424 | — | — |
| 2011-06-29 | $39.71 | $44.58 | 4,384,154 | — | — |
| 2011-06-28 | $39.81 | $44.69 | 4,006,776 | — | — |
| 2011-06-27 | $39.11 | $43.91 | 4,223,493 | — | — |
| 2011-06-24 | $38.71 | $43.46 | 5,451,051 | — | — |
| 2011-06-23 | $39.11 | $43.91 | 8,423,201 | — | — |
| 2011-06-22 | $39.35 | $44.19 | 4,495,573 | — | — |
| 2011-06-21 | $39.89 | $44.79 | 5,438,532 | — | — |
| 2011-06-20 | $39.23 | $44.05 | 5,543,691 | — | — |
| 2011-06-17 | $39.42 | $44.26 | 4,368,853 | — | — |
| 2011-06-16 | $39.13 | $43.94 | 5,105,526 | — | — |
| 2011-06-15 | $38.84 | $43.61 | 5,446,321 | — | — |
| 2011-06-14 | $38.81 | $43.57 | 3,039,335 | — | — |
| 2011-06-13 | $38.12 | $42.81 | 3,462,616 | — | — |
| 2011-06-10 | $37.96 | $42.62 | 3,258,278 | — | — |
| 2011-06-09 | $38.61 | $43.35 | 3,181,356 | — | — |
| 2011-06-08 | $38.50 | $43.23 | 4,501,972 | — | — |
| 2011-06-07 | $38.93 | $43.71 | 4,872,395 | — | — |
| 2011-06-06 | $38.73 | $43.49 | 4,704,918 | — | — |
| 2011-06-03 | $39.12 | $43.93 | 5,989,646 | — | — |
| 2011-06-02 | $39.17 | $43.98 | 4,270,092 | — | — |
| 2011-06-01 | $39.15 | $43.96 | 4,491,261 | — | — |
| 2011-05-31 | $39.77 | $44.65 | 6,887,676 | — | — |
| 2011-05-27 | $39.86 | $44.76 | 4,894,651 | — | — |
| 2011-05-26 | $40.31 | $45.26 | 2,985,642 | — | — |
| 2011-05-25 | $40.16 | $45.09 | 3,379,435 | — | — |
| 2011-05-24 | $40.02 | $44.94 | 4,647,887 | — | — |
| 2011-05-23 | $40.12 | $45.05 | 5,303,327 | — | — |
| 2011-05-20 | $40.45 | $45.41 | 7,942,332 | — | — |
| 2011-05-19 | $40.75 | $45.76 | 5,052,529 | — | — |
| 2011-05-18 | $39.99 | $44.90 | 6,764,016 | — | — |
| 2011-05-17 | $39.30 | $44.12 | 4,978,945 | — | — |
| 2011-05-16 | $38.88 | $43.65 | 3,463,868 | — | — |
| 2011-05-13 | $39.44 | $44.28 | 3,309,885 | — | — |
| 2011-05-12 | $39.35 | $44.18 | 4,400,707 | — | — |
| 2011-05-11 | $39.25 | $44.07 | 4,826,770 | — | — |
| 2011-05-10 | $39.45 | $44.30 | 5,022,484 | — | — |
| 2011-05-09 | $39.07 | $43.86 | 3,506,155 | — | — |
| 2011-05-06 | $38.56 | $43.30 | 3,723,985 | — | — |
| 2011-05-05 | $38.28 | $42.98 | 4,019,712 | — | — |
| 2011-05-04 | $38.41 | $43.13 | 3,860,442 | — | — |
| 2011-05-03 | $38.80 | $43.56 | 5,045,296 | — | — |
| 2011-05-02 | $38.46 | $43.19 | 3,889,792 | — | — |
| 2011-04-29 | $38.56 | $43.30 | 5,821,613 | — | — |
| 2011-04-28 | $37.98 | $42.64 | 4,415,869 | — | — |
| 2011-04-27 | $37.60 | $42.22 | 3,976,174 | — | — |
| 2011-04-26 | $37.51 | $42.12 | 6,259,500 | — | — |
| 2011-04-25 | $38.25 | $42.94 | 5,544,387 | — | — |
| 2011-04-21 | $38.57 | $43.31 | 10,326,228 | — | — |
| 2011-04-20 | $37.06 | $41.61 | 4,764,453 | — | — |
| 2011-04-19 | $36.59 | $41.08 | 4,746,788 | — | — |
| 2011-04-18 | $36.22 | $40.67 | 5,774,876 | — | — |
| 2011-04-15 | $36.75 | $41.26 | 3,884,785 | — | — |
| 2011-04-14 | $36.43 | $40.91 | 5,926,077 | — | — |
| 2011-04-13 | $35.93 | $40.34 | 4,021,381 | — | — |
| 2011-04-12 | $35.84 | $40.05 | 5,406,678 | — | — |
| 2011-04-11 | $35.92 | $40.13 | 5,325,165 | — | — |
| 2011-04-08 | $35.64 | $39.82 | 5,741,353 | — | — |
| 2011-04-07 | $35.53 | $39.69 | 6,220,691 | — | — |
| 2011-04-06 | $36.02 | $40.24 | 5,419,475 | — | — |
| 2011-04-05 | $35.92 | $40.13 | 7,170,744 | — | — |
| 2011-04-04 | $36.57 | $40.86 | 4,299,442 | — | — |
| 2011-04-01 | $36.95 | $41.28 | 3,712,579 | — | — |
| 2011-03-31 | $36.94 | $41.27 | 4,955,438 | — | — |
| 2011-03-30 | $37.19 | $41.55 | 6,043,060 | — | — |
| 2011-03-29 | $36.88 | $41.20 | 4,859,041 | — | — |
| 2011-03-28 | $37.00 | $41.34 | 2,782,417 | — | — |
| 2011-03-25 | $37.27 | $41.64 | 3,105,129 | — | — |
| 2011-03-24 | $37.31 | $41.68 | 2,495,176 | — | — |
| 2011-03-23 | $36.73 | $41.03 | 3,417,965 | — | — |
| 2011-03-22 | $36.53 | $40.82 | 2,586,425 | — | — |
| 2011-03-21 | $36.84 | $41.16 | 3,642,194 | — | — |
| 2011-03-18 | $36.66 | $40.96 | 3,462,060 | — | — |
| 2011-03-17 | $36.66 | $40.95 | 5,180,362 | — | — |
| 2011-03-16 | $36.56 | $40.84 | 5,186,065 | — | — |
| 2011-03-15 | $36.63 | $40.92 | 4,302,641 | — | — |
| 2011-03-14 | $37.31 | $41.68 | 3,231,432 | — | — |
| 2011-03-11 | $37.80 | $42.23 | 4,392,222 | — | — |
| 2011-03-10 | $37.99 | $42.45 | 6,367,998 | — | — |
| 2011-03-09 | $37.86 | $42.29 | 5,836,775 | — | — |
| 2011-03-08 | $37.49 | $41.88 | 6,619,769 | — | — |
| 2011-03-07 | $36.55 | $40.83 | 3,869,623 | — | — |
| 2011-03-04 | $36.64 | $40.94 | 4,332,409 | — | — |
| 2011-03-03 | $36.42 | $40.69 | 3,625,920 | — | — |
| 2011-03-02 | $35.57 | $39.74 | 3,689,906 | — | — |
| 2011-03-01 | $35.84 | $40.04 | 4,753,603 | — | — |
| 2011-02-28 | $36.18 | $40.42 | 3,449,402 | — | — |
| 2011-02-25 | $35.95 | $40.17 | 3,573,757 | — | — |
| 2011-02-24 | $35.49 | $39.65 | 4,088,705 | — | — |
| 2011-02-23 | $35.42 | $39.57 | 4,924,975 | — | — |
| 2011-02-22 | $35.74 | $39.93 | 6,433,236 | — | — |
| 2011-02-18 | $36.79 | $41.10 | 3,300,704 | — | — |
| 2011-02-17 | $36.94 | $41.27 | 3,999,264 | — | — |
| 2011-02-16 | $36.79 | $41.11 | 4,340,337 | — | — |
| 2011-02-15 | $36.47 | $40.74 | 4,317,525 | — | — |
| 2011-02-14 | $36.16 | $40.40 | 4,274,543 | — | — |
| 2011-02-11 | $35.78 | $39.97 | 3,226,842 | — | — |
| 2011-02-10 | $35.76 | $39.95 | 3,937,782 | — | — |
| 2011-02-09 | $35.59 | $39.76 | 3,084,543 | — | — |
| 2011-02-08 | $35.65 | $39.83 | 3,392,232 | — | — |
| 2011-02-07 | $35.51 | $39.68 | 5,310,143 | — | — |
| 2011-02-04 | $35.44 | $39.60 | 5,038,202 | — | — |
| 2011-02-03 | $35.39 | $39.54 | 11,473,385 | — | — |
| 2011-02-02 | $34.31 | $38.33 | 5,346,726 | — | — |
| 2011-02-01 | $34.09 | $38.09 | 4,485,001 | — | — |
| 2011-01-31 | $33.62 | $37.56 | 5,223,483 | — | — |
| 2011-01-28 | $33.36 | $37.27 | 7,657,316 | — | — |
| 2011-01-27 | $34.21 | $38.22 | 5,448,269 | — | — |
| 2011-01-26 | $34.34 | $38.37 | 4,621,041 | — | — |
| 2011-01-25 | $34.51 | $38.55 | 4,435,760 | — | — |
| 2011-01-24 | $34.72 | $38.79 | 4,175,087 | — | — |
| 2011-01-21 | $34.70 | $38.77 | 5,575,267 | — | — |
| 2011-01-20 | $34.97 | $39.07 | 5,442,705 | — | — |
| 2011-01-19 | $35.43 | $39.59 | 4,573,886 | — | — |
| 2011-01-18 | $35.41 | $39.56 | 7,756,633 | — | — |
| 2011-01-14 | $34.39 | $38.42 | 6,910,349 | — | — |
| 2011-01-13 | $35.15 | $39.27 | 3,232,128 | — | — |
| 2011-01-12 | $35.33 | $39.48 | 3,153,953 | — | — |
| 2011-01-11 | $35.42 | $39.37 | 3,099,844 | — | — |
| 2011-01-10 | $35.65 | $39.63 | 4,169,523 | — | — |
| 2011-01-07 | $35.60 | $39.57 | 4,700,328 | — | — |
| 2011-01-06 | $35.16 | $39.08 | 5,696,562 | — | — |
| 2011-01-05 | $34.92 | $38.81 | 5,145,170 | — | — |
| 2011-01-04 | $34.75 | $38.63 | 6,827,724 | — | — |
| 2011-01-03 | $35.29 | $39.23 | 4,734,825 | — | — |