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
- 1985-06-28 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 | $30.33 | $34.13 | 1,131,900 | — | — |
| 2011-12-29 | $30.40 | $34.21 | 1,536,000 | — | — |
| 2011-12-28 | $29.91 | $33.66 | 1,950,400 | — | — |
| 2011-12-27 | $30.78 | $34.64 | 1,150,500 | — | — |
| 2011-12-23 | $30.81 | $34.67 | 1,100,200 | — | — |
| 2011-12-22 | $30.46 | $34.28 | 2,320,800 | — | — |
| 2011-12-21 | $30.31 | $34.11 | 4,709,100 | — | — |
| 2011-12-20 | $31.49 | $35.44 | 2,477,300 | — | — |
| 2011-12-19 | $30.20 | $33.98 | 3,965,600 | — | — |
| 2011-12-16 | $31.20 | $35.11 | 3,991,900 | — | — |
| 2011-12-15 | $31.07 | $34.96 | 3,657,200 | — | — |
| 2011-12-14 | $31.25 | $35.17 | 3,202,400 | — | — |
| 2011-12-13 | $32.70 | $36.80 | 3,020,600 | — | — |
| 2011-12-12 | $33.44 | $37.63 | 2,875,100 | — | — |
| 2011-12-09 | $34.39 | $38.70 | 3,005,300 | — | — |
| 2011-12-08 | $33.92 | $38.17 | 2,792,000 | — | — |
| 2011-12-07 | $34.80 | $39.16 | 2,978,400 | — | — |
| 2011-12-06 | $34.78 | $39.14 | 3,133,800 | — | — |
| 2011-12-05 | $34.09 | $38.36 | 3,926,400 | — | — |
| 2011-12-02 | $33.97 | $38.23 | 2,237,100 | — | — |
| 2011-12-01 | $34.27 | $38.56 | 2,384,100 | — | — |
| 2011-11-30 | $34.07 | $38.34 | 3,789,700 | — | — |
| 2011-11-29 | $31.49 | $35.44 | 2,607,100 | — | — |
| 2011-11-28 | $31.60 | $35.56 | 3,662,400 | — | — |
| 2011-11-25 | $29.80 | $33.53 | 1,570,400 | — | — |
| 2011-11-23 | $30.04 | $33.80 | 3,302,800 | — | — |
| 2011-11-22 | $31.38 | $35.31 | 3,941,700 | — | — |
| 2011-11-21 | $32.40 | $36.46 | 3,474,900 | — | — |
| 2011-11-18 | $33.50 | $37.70 | 2,936,200 | — | — |
| 2011-11-17 | $34.45 | $38.77 | 5,292,300 | — | — |
| 2011-11-16 | $35.58 | $40.04 | 7,614,500 | — | — |
| 2011-11-15 | $34.04 | $38.31 | 3,578,100 | — | — |
| 2011-11-14 | $33.61 | $37.82 | 2,248,100 | — | — |
| 2011-11-11 | $34.20 | $38.49 | 2,584,300 | — | — |
| 2011-11-10 | $32.72 | $36.82 | 3,023,400 | — | — |
| 2011-11-09 | $32.54 | $36.62 | 4,898,600 | — | — |
| 2011-11-08 | $35.55 | $40.00 | 2,305,100 | — | — |
| 2011-11-07 | $34.70 | $39.05 | 2,917,600 | — | — |
| 2011-11-04 | $35.02 | $39.41 | 1,716,700 | — | — |
| 2011-11-03 | $35.16 | $39.57 | 2,817,600 | — | — |
| 2011-11-02 | $33.55 | $37.75 | 3,321,600 | — | — |
| 2011-11-01 | $32.97 | $37.10 | 4,712,900 | — | — |
| 2011-10-31 | $34.60 | $38.94 | 3,459,900 | — | — |
| 2011-10-28 | $35.83 | $40.32 | 3,387,300 | — | — |
| 2011-10-27 | $35.62 | $40.08 | 7,256,200 | — | — |
| 2011-10-26 | $32.74 | $36.84 | 3,196,100 | — | — |
| 2011-10-25 | $32.37 | $36.43 | 3,258,600 | — | — |
| 2011-10-24 | $33.05 | $37.19 | 2,681,800 | — | — |
| 2011-10-21 | $31.78 | $35.76 | 4,511,500 | — | — |
| 2011-10-20 | $31.27 | $35.19 | 3,090,300 | — | — |
| 2011-10-19 | $30.96 | $34.84 | 3,417,500 | — | — |
| 2011-10-18 | $31.89 | $35.89 | 2,835,700 | — | — |
| 2011-10-17 | $31.25 | $35.17 | 3,063,000 | — | — |
| 2011-10-14 | $32.42 | $36.48 | 3,221,500 | — | — |
| 2011-10-13 | $30.99 | $34.87 | 3,003,300 | — | — |
| 2011-10-12 | $31.02 | $34.91 | 4,322,700 | — | — |
| 2011-10-11 | $30.01 | $33.77 | 3,304,000 | — | — |
| 2011-10-10 | $29.27 | $32.94 | 3,060,300 | — | — |
| 2011-10-07 | $28.29 | $31.83 | 3,897,200 | — | — |
| 2011-10-06 | $27.99 | $31.50 | 3,313,800 | — | — |
| 2011-10-05 | $27.21 | $30.62 | 3,924,900 | — | — |
| 2011-10-04 | $26.08 | $29.35 | 6,117,800 | — | — |
| 2011-10-03 | $25.45 | $28.64 | 6,750,300 | — | — |
| 2011-09-30 | $27.79 | $31.27 | 4,830,600 | — | — |
| 2011-09-29 | $29.29 | $32.96 | 4,346,300 | — | — |
| 2011-09-28 | $28.70 | $32.30 | 3,418,100 | — | — |
| 2011-09-27 | $29.47 | $33.16 | 5,057,800 | — | — |
| 2011-09-26 | $28.30 | $31.85 | 3,752,000 | — | — |
| 2011-09-23 | $28.34 | $31.89 | 4,047,200 | — | — |
| 2011-09-22 | $27.66 | $31.13 | 6,212,300 | — | — |
| 2011-09-21 | $28.56 | $32.14 | 6,730,800 | — | — |
| 2011-09-20 | $28.11 | $31.63 | 3,285,700 | — | — |
| 2011-09-19 | $28.79 | $32.40 | 3,067,200 | — | — |
| 2011-09-16 | $29.45 | $33.14 | 3,913,200 | — | — |
| 2011-09-15 | $29.41 | $33.09 | 4,070,300 | — | — |
| 2011-09-14 | $28.46 | $32.03 | 4,286,800 | — | — |
| 2011-09-13 | $27.69 | $31.16 | 6,385,900 | — | — |
| 2011-09-12 | $26.72 | $30.07 | 5,531,500 | — | — |
| 2011-09-09 | $25.41 | $28.59 | 11,132,000 | — | — |
| 2011-09-08 | $26.28 | $29.57 | 3,537,500 | — | — |
| 2011-09-07 | $27.00 | $30.38 | 4,118,000 | — | — |
| 2011-09-06 | $26.13 | $29.40 | 3,360,700 | — | — |
| 2011-09-02 | $26.38 | $29.69 | 4,489,000 | — | — |
| 2011-09-01 | $27.23 | $30.64 | 3,794,400 | — | — |
| 2011-08-31 | $28.20 | $31.73 | 3,951,900 | — | — |
| 2011-08-30 | $27.70 | $31.17 | 4,142,800 | — | — |
| 2011-08-29 | $28.05 | $31.56 | 3,092,900 | — | — |
| 2011-08-26 | $26.63 | $29.97 | 3,700,200 | — | — |
| 2011-08-25 | $25.56 | $28.76 | 3,691,100 | — | — |
| 2011-08-24 | $26.47 | $29.79 | 5,137,900 | — | — |
| 2011-08-23 | $25.28 | $28.45 | 5,753,700 | — | — |
| 2011-08-22 | $24.29 | $27.33 | 7,662,700 | — | — |
| 2011-08-19 | $23.41 | $26.34 | 19,676,200 | — | — |
| 2011-08-18 | $26.51 | $29.83 | 8,952,400 | — | — |
| 2011-08-17 | $28.85 | $32.46 | 2,879,800 | — | — |
| 2011-08-16 | $29.45 | $33.14 | 3,388,100 | — | — |
| 2011-08-15 | $30.09 | $33.86 | 3,052,500 | — | — |
| 2011-08-12 | $29.18 | $32.84 | 5,358,500 | — | — |
| 2011-08-11 | $28.75 | $32.35 | 6,257,600 | — | — |
| 2011-08-10 | $28.16 | $31.69 | 6,817,000 | — | — |
| 2011-08-09 | $29.96 | $33.71 | 7,179,600 | — | — |
| 2011-08-08 | $28.06 | $31.58 | 9,971,400 | — | — |
| 2011-08-05 | $30.92 | $34.79 | 6,257,700 | — | — |
| 2011-08-04 | $31.57 | $35.53 | 4,456,600 | — | — |
| 2011-08-03 | $33.95 | $38.20 | 5,072,500 | — | — |
| 2011-08-02 | $33.44 | $37.63 | 3,981,600 | — | — |
| 2011-08-01 | $34.40 | $38.71 | 4,635,200 | — | — |
| 2011-07-29 | $34.40 | $38.71 | 2,910,500 | — | — |
| 2011-07-28 | $34.34 | $38.64 | 3,121,200 | — | — |
| 2011-07-27 | $34.90 | $39.27 | 3,995,700 | — | — |
| 2011-07-26 | $36.57 | $41.15 | 1,859,600 | — | — |
| 2011-07-25 | $36.48 | $41.05 | 2,357,200 | — | — |
| 2011-07-22 | $37.07 | $41.71 | 2,728,100 | — | — |
| 2011-07-21 | $36.20 | $40.74 | 3,605,400 | — | — |
| 2011-07-20 | $35.87 | $40.36 | 2,984,400 | — | — |
| 2011-07-19 | $36.33 | $40.88 | 4,378,300 | — | — |
| 2011-07-18 | $35.33 | $39.76 | 3,074,700 | — | — |
| 2011-07-15 | $36.15 | $40.68 | 2,663,500 | — | — |
| 2011-07-14 | $36.35 | $40.90 | 2,918,000 | — | — |
| 2011-07-13 | $37.26 | $41.93 | 2,475,500 | — | — |
| 2011-07-12 | $37.23 | $41.89 | 3,826,000 | — | — |
| 2011-07-11 | $38.99 | $43.88 | 2,373,500 | — | — |
| 2011-07-08 | $40.12 | $45.15 | 2,257,600 | — | — |
| 2011-07-07 | $40.39 | $45.45 | 2,627,100 | — | — |
| 2011-07-06 | $39.37 | $44.30 | 2,238,400 | — | — |
| 2011-07-05 | $38.87 | $43.74 | 2,222,100 | — | — |
| 2011-07-01 | $38.70 | $43.55 | 3,290,800 | — | — |
| 2011-06-30 | $38.60 | $43.44 | 2,808,500 | — | — |
| 2011-06-29 | $38.54 | $43.37 | 4,309,000 | — | — |
| 2011-06-28 | $38.18 | $42.96 | 3,463,600 | — | — |
| 2011-06-27 | $37.43 | $42.12 | 2,693,100 | — | — |
| 2011-06-24 | $36.69 | $41.29 | 4,203,900 | — | — |
| 2011-06-23 | $37.17 | $41.83 | 3,687,800 | — | — |
| 2011-06-22 | $36.47 | $41.04 | 2,966,900 | — | — |
| 2011-06-21 | $37.04 | $41.68 | 4,804,000 | — | — |
| 2011-06-20 | $35.70 | $40.17 | 3,395,300 | — | — |
| 2011-06-17 | $35.69 | $40.16 | 4,274,400 | — | — |
| 2011-06-16 | $36.44 | $41.01 | 2,379,700 | — | — |
| 2011-06-15 | $36.57 | $41.15 | 5,115,500 | — | — |
| 2011-06-14 | $37.92 | $42.67 | 2,029,000 | — | — |
| 2011-06-13 | $37.56 | $42.27 | 3,437,800 | — | — |
| 2011-06-10 | $37.90 | $42.65 | 2,996,900 | — | — |
| 2011-06-09 | $38.08 | $42.85 | 3,628,200 | — | — |
| 2011-06-08 | $38.24 | $43.03 | 6,155,200 | — | — |
| 2011-06-07 | $39.54 | $44.49 | 4,456,700 | — | — |
| 2011-06-06 | $40.28 | $45.33 | 1,939,200 | — | — |
| 2011-06-03 | $40.84 | $45.96 | 2,271,600 | — | — |
| 2011-06-02 | $41.36 | $46.54 | 3,192,200 | — | — |
| 2011-06-01 | $41.44 | $46.63 | 2,523,800 | — | — |
| 2011-05-31 | $42.98 | $48.37 | 2,304,800 | — | — |
| 2011-05-27 | $42.50 | $47.83 | 1,398,600 | — | — |
| 2011-05-26 | $42.68 | $48.03 | 1,619,400 | — | — |
| 2011-05-25 | $42.38 | $47.69 | 1,920,700 | — | — |
| 2011-05-24 | $42.09 | $47.36 | 3,801,000 | — | — |
| 2011-05-23 | $42.27 | $47.57 | 4,900,000 | — | — |
| 2011-05-20 | $42.35 | $47.66 | 6,938,500 | — | — |
| 2011-05-19 | $44.39 | $49.95 | 2,440,800 | — | — |
| 2011-05-18 | $44.28 | $49.83 | 2,461,000 | — | — |
| 2011-05-17 | $43.49 | $48.94 | 3,167,100 | — | — |
| 2011-05-16 | $44.39 | $49.95 | 2,114,600 | — | — |
| 2011-05-13 | $45.57 | $51.28 | 3,268,700 | — | — |
| 2011-05-12 | $45.99 | $51.75 | 3,000,000 | — | — |
| 2011-05-11 | $45.20 | $50.86 | 2,400,000 | — | — |
| 2011-05-10 | $45.15 | $50.81 | 2,126,500 | — | — |
| 2011-05-09 | $44.29 | $49.84 | 1,196,800 | — | — |
| 2011-05-06 | $44.31 | $49.86 | 2,853,800 | — | — |
| 2011-05-05 | $43.43 | $48.87 | 2,700,000 | — | — |
| 2011-05-04 | $43.75 | $49.23 | 1,447,100 | — | — |
| 2011-05-03 | $44.22 | $49.76 | 1,300,000 | — | — |
| 2011-05-02 | $44.66 | $50.26 | 1,989,500 | — | — |
| 2011-04-29 | $44.98 | $50.62 | 2,960,600 | — | — |
| 2011-04-28 | $45.00 | $50.64 | 1,800,000 | — | — |
| 2011-04-27 | $45.11 | $50.76 | 1,982,100 | — | — |
| 2011-04-26 | $44.99 | $50.63 | 2,000,000 | — | — |
| 2011-04-25 | $45.55 | $51.26 | 3,424,700 | — | — |
| 2011-04-21 | $44.88 | $50.50 | 1,812,300 | — | — |
| 2011-04-20 | $44.35 | $49.91 | 3,989,800 | — | — |
| 2011-04-19 | $42.43 | $47.75 | 1,709,900 | — | — |
| 2011-04-18 | $42.47 | $47.79 | 1,886,300 | — | — |
| 2011-04-15 | $43.09 | $48.49 | 2,237,900 | — | — |
| 2011-04-14 | $42.70 | $48.05 | 1,506,000 | — | — |
| 2011-04-13 | $42.63 | $47.97 | 2,090,100 | — | — |
| 2011-04-12 | $42.36 | $47.67 | 1,867,600 | — | — |
| 2011-04-11 | $42.85 | $48.22 | 1,748,300 | — | — |
| 2011-04-08 | $42.79 | $48.15 | 1,791,100 | — | — |
| 2011-04-07 | $43.16 | $48.57 | 2,502,000 | — | — |
| 2011-04-06 | $43.47 | $48.92 | 2,318,500 | — | — |
| 2011-04-05 | $43.96 | $49.47 | 1,867,600 | — | — |
| 2011-04-04 | $44.00 | $49.51 | 2,532,500 | — | — |
| 2011-04-01 | $43.83 | $49.32 | 3,207,600 | — | — |
| 2011-03-31 | $44.11 | $49.64 | 3,407,600 | — | — |
| 2011-03-30 | $43.60 | $49.06 | 1,309,600 | — | — |
| 2011-03-29 | $43.40 | $48.84 | 1,542,700 | — | — |
| 2011-03-28 | $42.97 | $48.35 | 1,617,000 | — | — |
| 2011-03-25 | $43.27 | $48.69 | 2,266,400 | — | — |
| 2011-03-24 | $43.81 | $49.30 | 3,705,300 | — | — |
| 2011-03-23 | $41.62 | $46.83 | 2,667,000 | — | — |
| 2011-03-22 | $41.51 | $46.71 | 2,904,600 | — | — |
| 2011-03-21 | $40.97 | $46.10 | 2,886,500 | — | — |
| 2011-03-18 | $39.40 | $44.34 | 3,365,000 | — | — |
| 2011-03-17 | $38.56 | $43.39 | 2,682,400 | — | — |
| 2011-03-16 | $38.47 | $43.29 | 3,819,700 | — | — |
| 2011-03-15 | $39.25 | $44.17 | 3,043,900 | — | — |
| 2011-03-14 | $40.38 | $45.44 | 2,293,000 | — | — |
| 2011-03-11 | $40.11 | $45.14 | 2,603,400 | — | — |
| 2011-03-10 | $39.90 | $44.90 | 3,099,100 | — | — |
| 2011-03-09 | $40.34 | $45.39 | 2,697,600 | — | — |
| 2011-03-08 | $40.68 | $45.78 | 2,420,900 | — | — |
| 2011-03-07 | $40.11 | $45.14 | 2,650,800 | — | — |
| 2011-03-04 | $40.71 | $45.81 | 2,012,700 | — | — |
| 2011-03-03 | $41.17 | $46.33 | 1,989,800 | — | — |
| 2011-03-02 | $40.35 | $45.41 | 4,221,500 | — | — |
| 2011-03-01 | $41.21 | $46.37 | 2,799,900 | — | — |
| 2011-02-28 | $42.05 | $47.32 | 3,268,900 | — | — |
| 2011-02-25 | $42.75 | $48.11 | 4,944,700 | — | — |
| 2011-02-24 | $40.43 | $45.50 | 3,937,100 | — | — |
| 2011-02-23 | $39.59 | $44.55 | 5,509,400 | — | — |
| 2011-02-22 | $42.10 | $47.38 | 2,601,700 | — | — |
| 2011-02-18 | $43.40 | $48.84 | 2,041,200 | — | — |
| 2011-02-17 | $43.66 | $49.13 | 2,464,000 | — | — |
| 2011-02-16 | $43.84 | $49.33 | 3,075,900 | — | — |
| 2011-02-15 | $42.71 | $48.06 | 1,369,400 | — | — |
| 2011-02-14 | $42.34 | $47.65 | 2,531,000 | — | — |
| 2011-02-11 | $42.69 | $48.04 | 1,691,200 | — | — |
| 2011-02-10 | $42.75 | $48.11 | 2,429,400 | — | — |
| 2011-02-09 | $42.24 | $47.53 | 1,596,100 | — | — |
| 2011-02-08 | $42.93 | $48.31 | 2,440,600 | — | — |
| 2011-02-07 | $43.52 | $48.97 | 1,841,500 | — | — |
| 2011-02-04 | $43.69 | $49.16 | 2,628,100 | — | — |
| 2011-02-03 | $43.75 | $49.23 | 3,331,200 | — | — |
| 2011-02-02 | $43.41 | $48.85 | 3,536,800 | — | — |
| 2011-02-01 | $42.16 | $47.44 | 3,049,100 | — | — |
| 2011-01-31 | $40.68 | $45.78 | 2,263,800 | — | — |
| 2011-01-28 | $39.97 | $44.98 | 2,590,200 | — | — |
| 2011-01-27 | $40.77 | $45.88 | 2,787,100 | — | — |
| 2011-01-26 | $40.88 | $46.00 | 2,685,700 | — | — |
| 2011-01-25 | $40.33 | $45.38 | 2,529,400 | — | — |
| 2011-01-24 | $41.05 | $46.19 | 2,282,800 | — | — |
| 2011-01-21 | $41.50 | $46.70 | 2,860,800 | — | — |
| 2011-01-20 | $41.31 | $46.49 | 2,247,600 | — | — |
| 2011-01-19 | $41.49 | $46.69 | 1,603,500 | — | — |
| 2011-01-18 | $42.03 | $47.30 | 1,978,100 | — | — |
| 2011-01-14 | $41.44 | $46.63 | 1,960,000 | — | — |
| 2011-01-13 | $41.08 | $46.23 | 2,311,700 | — | — |
| 2011-01-12 | $40.53 | $45.61 | 3,675,100 | — | — |
| 2011-01-11 | $40.80 | $45.91 | 2,374,000 | — | — |
| 2011-01-10 | $40.87 | $45.99 | 1,991,800 | — | — |
| 2011-01-07 | $40.76 | $45.87 | 3,329,000 | — | — |
| 2011-01-06 | $41.26 | $46.43 | 2,867,800 | — | — |
| 2011-01-05 | $41.24 | $46.41 | 6,283,800 | — | — |
| 2011-01-04 | $38.53 | $43.36 | 2,690,200 | — | — |
| 2011-01-03 | $39.27 | $44.19 | 2,969,500 | — | — |