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
- 2001-07-25 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 | $51.86 | $51.86 | 1,140,107 | — | — |
| 2011-12-29 | $51.88 | $51.88 | 1,134,030 | — | — |
| 2011-12-28 | $51.61 | $51.61 | 2,432,242 | — | — |
| 2011-12-27 | $51.73 | $51.73 | 962,535 | — | — |
| 2011-12-23 | $51.66 | $51.66 | 1,317,267 | — | — |
| 2011-12-22 | $51.50 | $51.50 | 2,414,938 | — | — |
| 2011-12-21 | $50.32 | $50.32 | 2,752,572 | — | — |
| 2011-12-20 | $49.22 | $49.22 | 3,307,639 | — | — |
| 2011-12-19 | $46.31 | $46.31 | 1,762,227 | — | — |
| 2011-12-16 | $46.14 | $46.14 | 3,513,330 | — | — |
| 2011-12-15 | $46.35 | $46.35 | 1,517,293 | — | — |
| 2011-12-14 | $46.09 | $46.09 | 1,720,100 | — | — |
| 2011-12-13 | $46.33 | $46.33 | 1,802,809 | — | — |
| 2011-12-12 | $46.86 | $46.86 | 1,723,705 | — | — |
| 2011-12-09 | $47.83 | $47.83 | 2,116,032 | — | — |
| 2011-12-08 | $46.68 | $46.68 | 2,107,792 | — | — |
| 2011-12-07 | $47.65 | $47.65 | 2,826,732 | — | — |
| 2011-12-06 | $48.24 | $48.24 | 1,237,648 | — | — |
| 2011-12-05 | $48.17 | $48.17 | 2,820,964 | — | — |
| 2011-12-02 | $47.50 | $47.50 | 6,095,025 | — | — |
| 2011-12-01 | $49.38 | $49.38 | 1,399,564 | — | — |
| 2011-11-30 | $49.08 | $49.08 | 2,068,961 | — | — |
| 2011-11-29 | $46.63 | $46.63 | 1,798,380 | — | — |
| 2011-11-28 | $47.02 | $47.02 | 1,497,002 | — | — |
| 2011-11-25 | $46.03 | $46.03 | 715,850 | — | — |
| 2011-11-23 | $46.18 | $46.18 | 2,514,127 | — | — |
| 2011-11-22 | $46.47 | $46.47 | 1,805,899 | — | — |
| 2011-11-21 | $46.74 | $46.74 | 2,512,273 | — | — |
| 2011-11-18 | $47.03 | $47.03 | 3,999,181 | — | — |
| 2011-11-17 | $48.54 | $48.54 | 2,077,304 | — | — |
| 2011-11-16 | $49.67 | $49.67 | 3,496,335 | — | — |
| 2011-11-15 | $50.69 | $50.69 | 1,706,916 | — | — |
| 2011-11-14 | $50.97 | $50.97 | 2,302,668 | — | — |
| 2011-11-11 | $50.97 | $50.97 | 1,265,355 | — | — |
| 2011-11-10 | $50.17 | $50.17 | 2,299,166 | — | — |
| 2011-11-09 | $50.17 | $50.17 | 2,066,798 | — | — |
| 2011-11-08 | $52.48 | $52.48 | 1,825,778 | — | — |
| 2011-11-07 | $51.32 | $51.32 | 1,714,023 | — | — |
| 2011-11-04 | $49.81 | $49.81 | 3,260,671 | — | — |
| 2011-11-03 | $51.16 | $51.16 | 2,071,227 | — | — |
| 2011-11-02 | $50.33 | $50.33 | 1,930,941 | — | — |
| 2011-11-01 | $49.33 | $49.33 | 3,584,503 | — | — |
| 2011-10-31 | $51.10 | $51.10 | 1,567,660 | — | — |
| 2011-10-28 | $52.72 | $52.72 | 2,178,656 | — | — |
| 2011-10-27 | $52.59 | $52.59 | 5,103,238 | — | — |
| 2011-10-26 | $52.45 | $52.45 | 3,007,394 | — | — |
| 2011-10-25 | $52.02 | $52.02 | 1,521,207 | — | — |
| 2011-10-24 | $53.40 | $53.40 | 1,514,512 | — | — |
| 2011-10-21 | $53.05 | $53.05 | 1,726,795 | — | — |
| 2011-10-20 | $51.58 | $51.58 | 1,667,570 | — | — |
| 2011-10-19 | $51.48 | $51.48 | 1,887,475 | — | — |
| 2011-10-18 | $51.03 | $51.03 | 1,574,149 | — | — |
| 2011-10-17 | $50.45 | $50.45 | 1,288,015 | — | — |
| 2011-10-14 | $51.42 | $51.42 | 1,758,004 | — | — |
| 2011-10-13 | $51.45 | $51.45 | 1,883,355 | — | — |
| 2011-10-12 | $52.23 | $52.23 | 1,293,989 | — | — |
| 2011-10-11 | $52.23 | $52.23 | 1,168,741 | — | — |
| 2011-10-10 | $52.22 | $52.22 | 1,588,466 | — | — |
| 2011-10-07 | $51.21 | $51.21 | 1,384,011 | — | — |
| 2011-10-06 | $51.50 | $51.50 | 1,744,717 | — | — |
| 2011-10-05 | $50.52 | $50.52 | 2,094,814 | — | — |
| 2011-10-04 | $50.02 | $50.02 | 3,090,000 | — | — |
| 2011-10-03 | $49.61 | $49.61 | 2,667,494 | — | — |
| 2011-09-30 | $51.92 | $51.92 | 2,427,504 | — | — |
| 2011-09-29 | $54.04 | $54.04 | 3,239,350 | — | — |
| 2011-09-28 | $53.38 | $53.38 | 2,343,353 | — | — |
| 2011-09-27 | $54.88 | $54.88 | 3,372,735 | — | — |
| 2011-09-26 | $53.83 | $53.83 | 2,751,851 | — | — |
| 2011-09-23 | $51.96 | $51.96 | 3,037,367 | — | — |
| 2011-09-22 | $51.90 | $51.90 | 4,991,895 | — | — |
| 2011-09-21 | $53.84 | $53.84 | 2,373,738 | — | — |
| 2011-09-20 | $55.62 | $55.62 | 2,059,485 | — | — |
| 2011-09-19 | $54.85 | $54.85 | 3,326,282 | — | — |
| 2011-09-16 | $55.28 | $55.28 | 1,878,514 | — | — |
| 2011-09-15 | $55.07 | $55.07 | 2,555,739 | — | — |
| 2011-09-14 | $54.23 | $54.23 | 3,015,016 | — | — |
| 2011-09-13 | $53.43 | $53.43 | 3,562,358 | — | — |
| 2011-09-12 | $52.16 | $52.16 | 4,013,395 | — | — |
| 2011-09-09 | $52.25 | $52.25 | 3,664,431 | — | — |
| 2011-09-08 | $55.24 | $55.24 | 2,436,053 | — | — |
| 2011-09-07 | $55.68 | $55.68 | 3,306,712 | — | — |
| 2011-09-06 | $53.18 | $53.18 | 1,861,313 | — | — |
| 2011-09-02 | $53.32 | $53.32 | 1,367,016 | — | — |
| 2011-09-01 | $54.76 | $54.76 | 2,055,880 | — | — |
| 2011-08-31 | $55.23 | $55.23 | 1,964,210 | — | — |
| 2011-08-30 | $54.15 | $54.15 | 1,368,561 | — | — |
| 2011-08-29 | $53.96 | $53.96 | 1,056,265 | — | — |
| 2011-08-26 | $52.60 | $52.60 | 2,044,344 | — | — |
| 2011-08-25 | $51.53 | $51.53 | 1,983,574 | — | — |
| 2011-08-24 | $51.92 | $51.92 | 1,226,009 | — | — |
| 2011-08-23 | $51.27 | $51.27 | 3,092,884 | — | — |
| 2011-08-22 | $49.57 | $49.57 | 3,094,120 | — | — |
| 2011-08-19 | $49.50 | $49.50 | 3,460,800 | — | — |
| 2011-08-18 | $49.00 | $49.00 | 2,181,025 | — | — |
| 2011-08-17 | $51.26 | $51.26 | 1,516,572 | — | — |
| 2011-08-16 | $51.50 | $51.50 | 2,380,124 | — | — |
| 2011-08-15 | $51.83 | $51.83 | 1,945,361 | — | — |
| 2011-08-12 | $51.68 | $51.68 | 4,236,905 | — | — |
| 2011-08-11 | $51.21 | $51.21 | 4,100,533 | — | — |
| 2011-08-10 | $49.98 | $49.98 | 3,637,445 | — | — |
| 2011-08-09 | $52.77 | $52.77 | 6,924,072 | — | — |
| 2011-08-08 | $52.33 | $52.33 | 5,802,299 | — | — |
| 2011-08-05 | $55.88 | $55.88 | 4,780,024 | — | — |
| 2011-08-04 | $54.85 | $54.85 | 5,928,371 | — | — |
| 2011-08-03 | $55.86 | $55.86 | 3,083,820 | — | — |
| 2011-08-02 | $55.62 | $55.62 | 2,826,835 | — | — |
| 2011-08-01 | $56.83 | $56.83 | 2,601,677 | — | — |
| 2011-07-29 | $58.27 | $58.27 | 1,998,303 | — | — |
| 2011-07-28 | $58.49 | $58.49 | 2,656,267 | — | — |
| 2011-07-27 | $59.07 | $59.07 | 3,101,536 | — | — |
| 2011-07-26 | $59.79 | $59.79 | 1,807,856 | — | — |
| 2011-07-25 | $60.43 | $60.43 | 2,503,106 | — | — |
| 2011-07-22 | $61.45 | $61.45 | 1,583,316 | — | — |
| 2011-07-21 | $62.85 | $62.85 | 1,755,738 | — | — |
| 2011-07-20 | $62.00 | $62.00 | 1,749,661 | — | — |
| 2011-07-19 | $61.66 | $61.66 | 1,677,355 | — | — |
| 2011-07-18 | $61.38 | $61.38 | 866,024 | — | — |
| 2011-07-15 | $61.83 | $61.83 | 849,956 | — | — |
| 2011-07-14 | $62.00 | $62.00 | 1,071,921 | — | — |
| 2011-07-13 | $62.05 | $62.05 | 1,509,259 | — | — |
| 2011-07-12 | $61.72 | $61.72 | 1,546,751 | — | — |
| 2011-07-11 | $60.94 | $60.94 | 1,506,272 | — | — |
| 2011-07-08 | $62.64 | $62.64 | 2,084,617 | — | — |
| 2011-07-07 | $63.82 | $63.82 | 1,797,041 | — | — |
| 2011-07-06 | $62.67 | $62.67 | 2,079,673 | — | — |
| 2011-07-05 | $62.54 | $62.54 | 1,247,536 | — | — |
| 2011-07-01 | $63.19 | $63.19 | 1,817,847 | — | — |
| 2011-06-30 | $61.36 | $61.36 | 1,127,438 | — | — |
| 2011-06-29 | $60.83 | $60.83 | 1,046,068 | — | — |
| 2011-06-28 | $61.03 | $61.03 | 1,182,852 | — | — |
| 2011-06-27 | $60.31 | $60.31 | 847,587 | — | — |
| 2011-06-24 | $59.71 | $59.71 | 2,682,429 | — | — |
| 2011-06-23 | $60.20 | $60.20 | 1,992,432 | — | — |
| 2011-06-22 | $60.34 | $60.34 | 1,998,921 | — | — |
| 2011-06-21 | $61.63 | $61.63 | 1,588,363 | — | — |
| 2011-06-20 | $60.43 | $60.43 | 1,208,190 | — | — |
| 2011-06-17 | $60.24 | $60.24 | 2,340,366 | — | — |
| 2011-06-16 | $60.69 | $60.69 | 1,283,895 | — | — |
| 2011-06-15 | $60.96 | $60.96 | 1,176,157 | — | — |
| 2011-06-14 | $61.93 | $61.93 | 1,439,116 | — | — |
| 2011-06-13 | $61.55 | $61.55 | 1,617,924 | — | — |
| 2011-06-10 | $61.03 | $61.03 | 1,336,528 | — | — |
| 2011-06-09 | $62.18 | $62.18 | 1,096,435 | — | — |
| 2011-06-08 | $61.58 | $61.58 | 2,391,660 | — | — |
| 2011-06-07 | $62.59 | $62.59 | 1,675,089 | — | — |
| 2011-06-06 | $63.21 | $63.21 | 1,084,281 | — | — |
| 2011-06-03 | $63.90 | $63.90 | 2,013,341 | — | — |
| 2011-06-02 | $64.40 | $64.40 | 1,691,054 | — | — |
| 2011-06-01 | $64.59 | $64.59 | 1,091,800 | — | — |
| 2011-05-31 | $65.79 | $65.79 | 1,666,231 | — | — |
| 2011-05-27 | $66.19 | $66.19 | 887,139 | — | — |
| 2011-05-26 | $66.05 | $66.05 | 1,433,245 | — | — |
| 2011-05-25 | $65.21 | $65.21 | 2,014,268 | — | — |
| 2011-05-24 | $65.02 | $65.02 | 1,534,185 | — | — |
| 2011-05-23 | $65.05 | $65.05 | 1,436,026 | — | — |
| 2011-05-20 | $65.73 | $65.73 | 1,444,472 | — | — |
| 2011-05-19 | $66.29 | $66.29 | 1,904,058 | — | — |
| 2011-05-18 | $66.86 | $66.86 | 1,868,935 | — | — |
| 2011-05-17 | $66.80 | $66.80 | 1,421,606 | — | — |
| 2011-05-16 | $66.87 | $66.87 | 1,212,516 | — | — |
| 2011-05-13 | $66.88 | $66.88 | 1,028,352 | — | — |
| 2011-05-12 | $67.51 | $67.51 | 2,128,804 | — | — |
| 2011-05-11 | $67.14 | $67.14 | 3,253,667 | — | — |
| 2011-05-10 | $67.66 | $67.66 | 2,592,613 | — | — |
| 2011-05-09 | $65.96 | $65.96 | 1,645,734 | — | — |
| 2011-05-06 | $65.53 | $65.53 | 3,258,302 | — | — |
| 2011-05-05 | $64.39 | $64.39 | 2,350,357 | — | — |
| 2011-05-04 | $64.24 | $64.24 | 1,795,290 | — | — |
| 2011-05-03 | $64.21 | $64.21 | 1,236,412 | — | — |
| 2011-05-02 | $63.97 | $63.97 | 1,752,957 | — | — |
| 2011-04-29 | $63.35 | $63.35 | 2,429,873 | — | — |
| 2011-04-28 | $63.84 | $63.84 | 4,259,462 | — | — |
| 2011-04-27 | $61.08 | $61.08 | 1,620,087 | — | — |
| 2011-04-26 | $60.96 | $60.96 | 1,751,000 | — | — |
| 2011-04-25 | $59.65 | $59.65 | 782,388 | — | — |
| 2011-04-21 | $60.43 | $60.43 | 1,144,536 | — | — |
| 2011-04-20 | $59.75 | $59.75 | 3,267,881 | — | — |
| 2011-04-19 | $61.48 | $61.48 | 2,175,463 | — | — |
| 2011-04-18 | $59.62 | $59.62 | 1,134,133 | — | — |
| 2011-04-15 | $60.19 | $60.19 | 2,359,009 | — | — |
| 2011-04-14 | $58.42 | $58.42 | 1,645,013 | — | — |
| 2011-04-13 | $58.13 | $58.13 | 1,061,621 | — | — |
| 2011-04-12 | $57.92 | $57.92 | 1,351,566 | — | — |
| 2011-04-11 | $58.66 | $58.66 | 934,828 | — | — |
| 2011-04-08 | $58.17 | $58.17 | 1,362,381 | — | — |
| 2011-04-07 | $58.93 | $58.93 | 1,262,574 | — | — |
| 2011-04-06 | $58.93 | $58.93 | 3,231,831 | — | — |
| 2011-04-05 | $58.62 | $58.62 | 1,331,481 | — | — |
| 2011-04-04 | $59.05 | $59.05 | 1,150,201 | — | — |
| 2011-04-01 | $59.50 | $59.50 | 1,316,546 | — | — |
| 2011-03-31 | $58.77 | $58.77 | 1,070,479 | — | — |
| 2011-03-30 | $59.17 | $59.17 | 790,216 | — | — |
| 2011-03-29 | $59.18 | $59.18 | 940,390 | — | — |
| 2011-03-28 | $58.81 | $58.81 | 626,549 | — | — |
| 2011-03-25 | $58.97 | $58.97 | 901,971 | — | — |
| 2011-03-24 | $58.25 | $58.25 | 1,543,249 | — | — |
| 2011-03-23 | $58.35 | $58.35 | 1,554,064 | — | — |
| 2011-03-22 | $58.98 | $58.98 | 1,038,034 | — | — |
| 2011-03-21 | $59.57 | $59.57 | 1,198,302 | — | — |
| 2011-03-18 | $58.55 | $58.55 | 1,633,786 | — | — |
| 2011-03-17 | $57.97 | $57.97 | 1,064,917 | — | — |
| 2011-03-16 | $57.68 | $57.68 | 2,092,651 | — | — |
| 2011-03-15 | $58.90 | $58.90 | 1,743,378 | — | — |
| 2011-03-14 | $59.24 | $59.24 | 1,086,856 | — | — |
| 2011-03-11 | $59.88 | $59.88 | 941,523 | — | — |
| 2011-03-10 | $59.49 | $59.49 | 1,515,027 | — | — |
| 2011-03-09 | $61.17 | $61.17 | 918,451 | — | — |
| 2011-03-08 | $60.95 | $60.95 | 1,068,522 | — | — |
| 2011-03-07 | $60.07 | $60.07 | 1,692,908 | — | — |
| 2011-03-04 | $60.92 | $60.92 | 1,139,180 | — | — |
| 2011-03-03 | $61.38 | $61.38 | 1,387,101 | — | — |
| 2011-03-02 | $60.40 | $60.40 | 1,581,874 | — | — |
| 2011-03-01 | $59.44 | $59.44 | 1,508,641 | — | — |
| 2011-02-28 | $60.52 | $60.52 | 1,590,732 | — | — |
| 2011-02-25 | $60.19 | $60.19 | 1,858,120 | — | — |
| 2011-02-24 | $59.23 | $59.23 | 1,895,612 | — | — |
| 2011-02-23 | $59.67 | $59.67 | 2,868,138 | — | — |
| 2011-02-22 | $60.19 | $60.19 | 3,426,398 | — | — |
| 2011-02-18 | $61.87 | $61.87 | 2,982,983 | — | — |
| 2011-02-17 | $60.44 | $60.44 | 1,901,586 | — | — |
| 2011-02-16 | $59.52 | $59.52 | 1,241,665 | — | — |
| 2011-02-15 | $58.90 | $58.90 | 887,757 | — | — |
| 2011-02-14 | $59.01 | $59.01 | 678,667 | — | — |
| 2011-02-11 | $58.86 | $58.86 | 2,026,422 | — | — |
| 2011-02-10 | $58.30 | $58.30 | 2,235,306 | — | — |
| 2011-02-09 | $57.64 | $57.64 | 2,422,560 | — | — |
| 2011-02-08 | $58.21 | $58.21 | 1,839,168 | — | — |
| 2011-02-07 | $58.24 | $58.24 | 2,850,834 | — | — |
| 2011-02-04 | $58.88 | $58.88 | 2,518,968 | — | — |
| 2011-02-03 | $58.74 | $58.74 | 2,347,679 | — | — |
| 2011-02-02 | $58.76 | $58.76 | 2,064,223 | — | — |
| 2011-02-01 | $58.46 | $58.46 | 1,726,795 | — | — |
| 2011-01-31 | $57.44 | $57.44 | 2,061,648 | — | — |
| 2011-01-28 | $56.87 | $56.87 | 2,665,022 | — | — |
| 2011-01-27 | $57.36 | $57.36 | 5,335,915 | — | — |
| 2011-01-26 | $53.67 | $53.67 | 3,498,807 | — | — |
| 2011-01-25 | $54.74 | $54.74 | 2,713,638 | — | — |
| 2011-01-24 | $53.82 | $53.82 | 1,979,660 | — | — |
| 2011-01-21 | $54.72 | $54.72 | 2,334,804 | — | — |
| 2011-01-20 | $54.21 | $54.21 | 1,636,155 | — | — |
| 2011-01-19 | $54.30 | $54.30 | 2,173,197 | — | — |
| 2011-01-18 | $54.52 | $54.52 | 1,615,967 | — | — |
| 2011-01-14 | $54.15 | $54.15 | 1,488,556 | — | — |
| 2011-01-13 | $53.83 | $53.83 | 1,163,282 | — | — |
| 2011-01-12 | $54.08 | $54.08 | 2,166,708 | — | — |
| 2011-01-11 | $53.29 | $53.29 | 3,284,567 | — | — |
| 2011-01-10 | $51.46 | $51.46 | 2,304,728 | — | — |
| 2011-01-07 | $51.06 | $51.06 | 2,767,507 | — | — |
| 2011-01-06 | $51.07 | $51.07 | 4,421,481 | — | — |
| 2011-01-05 | $52.70 | $52.70 | 1,857,090 | — | — |
| 2011-01-04 | $52.66 | $52.66 | 1,854,309 | — | — |
| 2011-01-03 | $53.37 | $53.37 | 1,950,614 | — | — |