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
- 1998-01-02 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 | $33.13 | $75.23 | 1,304,100 | — | — |
| 2011-12-29 | $33.59 | $76.28 | 1,297,200 | — | — |
| 2011-12-28 | $33.06 | $75.07 | 1,085,500 | — | — |
| 2011-12-27 | $33.23 | $75.46 | 1,145,400 | — | — |
| 2011-12-23 | $32.83 | $74.55 | 1,042,600 | — | — |
| 2011-12-22 | $32.72 | $74.30 | 1,185,500 | — | — |
| 2011-12-21 | $32.60 | $74.03 | 2,397,000 | — | — |
| 2011-12-20 | $32.09 | $72.87 | 1,740,100 | — | — |
| 2011-12-19 | $31.49 | $71.51 | 1,671,100 | — | — |
| 2011-12-16 | $31.71 | $72.01 | 2,586,100 | — | — |
| 2011-12-15 | $31.99 | $72.64 | 2,208,700 | — | — |
| 2011-12-14 | $31.67 | $71.92 | 3,601,800 | — | — |
| 2011-12-13 | $32.18 | $73.08 | 1,818,600 | — | — |
| 2011-12-12 | $31.89 | $72.42 | 1,553,400 | — | — |
| 2011-12-09 | $32.33 | $73.42 | 1,975,700 | — | — |
| 2011-12-08 | $31.76 | $72.12 | 2,418,600 | — | — |
| 2011-12-07 | $32.12 | $72.94 | 2,288,400 | — | — |
| 2011-12-06 | $32.31 | $73.37 | 3,537,900 | — | — |
| 2011-12-05 | $31.81 | $72.24 | 5,410,800 | — | — |
| 2011-12-02 | $32.47 | $72.83 | 4,688,900 | — | — |
| 2011-12-01 | $33.70 | $75.59 | 1,877,300 | — | — |
| 2011-11-30 | $33.81 | $75.83 | 3,282,700 | — | — |
| 2011-11-29 | $32.50 | $72.89 | 2,169,700 | — | — |
| 2011-11-28 | $31.83 | $71.39 | 1,659,900 | — | — |
| 2011-11-25 | $31.51 | $70.67 | 705,800 | — | — |
| 2011-11-23 | $31.38 | $70.38 | 1,404,700 | — | — |
| 2011-11-22 | $31.79 | $71.30 | 2,183,000 | — | — |
| 2011-11-21 | $31.94 | $71.64 | 1,482,200 | — | — |
| 2011-11-18 | $32.29 | $72.42 | 1,335,100 | — | — |
| 2011-11-17 | $31.98 | $71.73 | 2,287,000 | — | — |
| 2011-11-16 | $32.20 | $72.22 | 2,045,900 | — | — |
| 2011-11-15 | $32.64 | $73.21 | 1,454,500 | — | — |
| 2011-11-14 | $32.45 | $72.78 | 1,475,600 | — | — |
| 2011-11-11 | $32.99 | $73.99 | 1,646,900 | — | — |
| 2011-11-10 | $32.64 | $73.21 | 2,595,400 | — | — |
| 2011-11-09 | $32.88 | $73.75 | 2,883,500 | — | — |
| 2011-11-08 | $33.34 | $74.78 | 1,893,400 | — | — |
| 2011-11-07 | $32.85 | $73.68 | 1,878,500 | — | — |
| 2011-11-04 | $32.29 | $72.42 | 2,537,300 | — | — |
| 2011-11-03 | $31.95 | $71.66 | 2,855,300 | — | — |
| 2011-11-02 | $31.68 | $71.05 | 2,064,000 | — | — |
| 2011-11-01 | $30.88 | $69.26 | 2,860,000 | — | — |
| 2011-10-31 | $31.88 | $71.50 | 1,242,900 | — | — |
| 2011-10-28 | $32.21 | $72.24 | 1,659,800 | — | — |
| 2011-10-27 | $32.27 | $72.38 | 2,509,400 | — | — |
| 2011-10-26 | $31.37 | $70.36 | 2,181,500 | — | — |
| 2011-10-25 | $31.49 | $70.63 | 2,257,000 | — | — |
| 2011-10-24 | $31.91 | $71.57 | 1,714,500 | — | — |
| 2011-10-21 | $31.76 | $71.23 | 2,128,100 | — | — |
| 2011-10-20 | $30.86 | $69.22 | 1,512,500 | — | — |
| 2011-10-19 | $30.63 | $68.70 | 1,503,500 | — | — |
| 2011-10-18 | $30.77 | $69.01 | 1,430,900 | — | — |
| 2011-10-17 | $30.46 | $68.32 | 1,635,100 | — | — |
| 2011-10-14 | $30.70 | $68.86 | 2,048,600 | — | — |
| 2011-10-13 | $29.93 | $67.13 | 1,151,600 | — | — |
| 2011-10-12 | $29.77 | $66.77 | 1,110,900 | — | — |
| 2011-10-11 | $29.75 | $66.73 | 1,336,400 | — | — |
| 2011-10-10 | $30.02 | $67.33 | 1,200,900 | — | — |
| 2011-10-07 | $29.25 | $65.60 | 2,066,300 | — | — |
| 2011-10-06 | $29.27 | $65.65 | 1,894,300 | — | — |
| 2011-10-05 | $28.83 | $64.66 | 2,215,200 | — | — |
| 2011-10-04 | $28.64 | $64.24 | 3,995,800 | — | — |
| 2011-10-03 | $29.01 | $65.07 | 2,998,500 | — | — |
| 2011-09-30 | $29.77 | $66.77 | 3,893,000 | — | — |
| 2011-09-29 | $30.27 | $67.89 | 3,191,200 | — | — |
| 2011-09-28 | $30.08 | $67.47 | 2,328,500 | — | — |
| 2011-09-27 | $30.36 | $68.09 | 2,483,200 | — | — |
| 2011-09-26 | $30.38 | $68.14 | 4,410,400 | — | — |
| 2011-09-23 | $30.23 | $67.80 | 1,993,600 | — | — |
| 2011-09-22 | $29.74 | $66.70 | 2,509,800 | — | — |
| 2011-09-21 | $30.43 | $68.25 | 1,960,100 | — | — |
| 2011-09-20 | $30.92 | $69.35 | 2,030,400 | — | — |
| 2011-09-19 | $30.44 | $68.27 | 1,544,500 | — | — |
| 2011-09-16 | $30.42 | $68.23 | 2,208,300 | — | — |
| 2011-09-15 | $30.00 | $67.29 | 1,931,300 | — | — |
| 2011-09-14 | $29.54 | $66.25 | 2,312,100 | — | — |
| 2011-09-13 | $29.46 | $66.08 | 1,998,400 | — | — |
| 2011-09-12 | $29.20 | $65.49 | 1,586,400 | — | — |
| 2011-09-09 | $28.93 | $64.89 | 2,548,400 | — | — |
| 2011-09-08 | $29.52 | $66.21 | 1,377,200 | — | — |
| 2011-09-07 | $29.39 | $65.92 | 2,489,100 | — | — |
| 2011-09-06 | $28.98 | $65.00 | 2,130,400 | — | — |
| 2011-09-02 | $29.55 | $65.41 | 2,069,800 | — | — |
| 2011-09-01 | $29.84 | $66.06 | 2,655,500 | — | — |
| 2011-08-31 | $30.26 | $66.99 | 3,019,700 | — | — |
| 2011-08-30 | $29.81 | $65.99 | 2,826,400 | — | — |
| 2011-08-29 | $29.94 | $66.28 | 3,384,100 | — | — |
| 2011-08-26 | $29.20 | $64.64 | 5,442,300 | — | — |
| 2011-08-25 | $29.25 | $64.75 | 5,419,300 | — | — |
| 2011-08-24 | $29.49 | $65.28 | 1,883,400 | — | — |
| 2011-08-23 | $28.88 | $63.93 | 3,124,100 | — | — |
| 2011-08-22 | $28.19 | $62.40 | 2,128,400 | — | — |
| 2011-08-19 | $28.40 | $62.87 | 2,923,400 | — | — |
| 2011-08-18 | $28.50 | $63.09 | 3,231,800 | — | — |
| 2011-08-17 | $28.94 | $64.06 | 2,212,800 | — | — |
| 2011-08-16 | $28.55 | $63.20 | 2,257,200 | — | — |
| 2011-08-15 | $28.35 | $62.76 | 2,081,400 | — | — |
| 2011-08-12 | $27.40 | $60.65 | 1,864,800 | — | — |
| 2011-08-11 | $27.77 | $61.47 | 2,597,800 | — | — |
| 2011-08-10 | $26.44 | $58.53 | 3,662,900 | — | — |
| 2011-08-09 | $27.18 | $60.17 | 5,321,300 | — | — |
| 2011-08-08 | $25.97 | $57.49 | 4,560,000 | — | — |
| 2011-08-05 | $27.62 | $61.14 | 4,640,200 | — | — |
| 2011-08-04 | $26.99 | $59.75 | 2,829,700 | — | — |
| 2011-08-03 | $28.55 | $63.20 | 1,915,400 | — | — |
| 2011-08-02 | $28.33 | $62.71 | 2,264,700 | — | — |
| 2011-08-01 | $28.97 | $64.13 | 1,875,900 | — | — |
| 2011-07-29 | $28.82 | $63.80 | 2,034,800 | — | — |
| 2011-07-28 | $29.35 | $64.97 | 1,936,800 | — | — |
| 2011-07-27 | $29.77 | $65.90 | 1,749,200 | — | — |
| 2011-07-26 | $29.77 | $65.90 | 1,963,100 | — | — |
| 2011-07-25 | $29.92 | $66.23 | 3,300,500 | — | — |
| 2011-07-22 | $29.35 | $64.97 | 1,269,600 | — | — |
| 2011-07-21 | $29.46 | $65.21 | 1,428,500 | — | — |
| 2011-07-20 | $28.78 | $63.71 | 975,300 | — | — |
| 2011-07-19 | $28.69 | $63.51 | 1,583,300 | — | — |
| 2011-07-18 | $28.36 | $62.78 | 1,445,300 | — | — |
| 2011-07-15 | $28.81 | $63.78 | 1,130,400 | — | — |
| 2011-07-14 | $28.81 | $63.78 | 1,400,500 | — | — |
| 2011-07-13 | $28.89 | $63.95 | 2,083,600 | — | — |
| 2011-07-12 | $28.87 | $63.91 | 1,659,400 | — | — |
| 2011-07-11 | $28.55 | $63.20 | 1,123,900 | — | — |
| 2011-07-08 | $29.04 | $64.28 | 999,400 | — | — |
| 2011-07-07 | $29.15 | $64.53 | 737,400 | — | — |
| 2011-07-06 | $29.01 | $64.22 | 884,800 | — | — |
| 2011-07-05 | $29.04 | $64.28 | 1,312,600 | — | — |
| 2011-07-01 | $29.21 | $64.66 | 875,900 | — | — |
| 2011-06-30 | $28.84 | $63.84 | 1,302,300 | — | — |
| 2011-06-29 | $28.69 | $63.51 | 1,456,200 | — | — |
| 2011-06-28 | $28.57 | $63.24 | 1,322,300 | — | — |
| 2011-06-27 | $28.52 | $63.13 | 1,493,400 | — | — |
| 2011-06-24 | $28.26 | $62.56 | 2,038,600 | — | — |
| 2011-06-23 | $28.01 | $62.00 | 1,823,200 | — | — |
| 2011-06-22 | $28.49 | $63.07 | 1,338,900 | — | — |
| 2011-06-21 | $28.87 | $63.91 | 1,280,400 | — | — |
| 2011-06-20 | $28.79 | $63.73 | 3,063,300 | — | — |
| 2011-06-17 | $28.39 | $62.85 | 2,019,800 | — | — |
| 2011-06-16 | $28.11 | $62.23 | 1,841,000 | — | — |
| 2011-06-15 | $28.06 | $62.12 | 1,762,900 | — | — |
| 2011-06-14 | $28.45 | $62.98 | 1,308,100 | — | — |
| 2011-06-13 | $28.46 | $63.00 | 1,354,100 | — | — |
| 2011-06-10 | $28.36 | $62.78 | 1,051,100 | — | — |
| 2011-06-09 | $28.51 | $63.11 | 1,746,200 | — | — |
| 2011-06-08 | $28.68 | $63.49 | 2,160,600 | — | — |
| 2011-06-07 | $28.75 | $63.64 | 1,583,300 | — | — |
| 2011-06-06 | $28.65 | $63.42 | 1,450,200 | — | — |
| 2011-06-03 | $29.07 | $63.50 | 1,653,100 | — | — |
| 2011-06-02 | $29.29 | $63.98 | 2,233,800 | — | — |
| 2011-06-01 | $29.23 | $63.85 | 2,150,200 | — | — |
| 2011-05-31 | $29.71 | $64.90 | 2,414,400 | — | — |
| 2011-05-27 | $29.69 | $64.85 | 1,007,900 | — | — |
| 2011-05-26 | $29.62 | $64.70 | 2,045,400 | — | — |
| 2011-05-25 | $29.53 | $64.50 | 1,601,200 | — | — |
| 2011-05-24 | $29.47 | $64.37 | 1,474,600 | — | — |
| 2011-05-23 | $29.46 | $64.35 | 1,350,200 | — | — |
| 2011-05-20 | $30.02 | $65.57 | 2,529,700 | — | — |
| 2011-05-19 | $29.71 | $64.90 | 1,632,800 | — | — |
| 2011-05-18 | $29.58 | $64.61 | 2,636,600 | — | — |
| 2011-05-17 | $29.82 | $65.14 | 1,748,500 | — | — |
| 2011-05-16 | $29.91 | $65.33 | 2,272,300 | — | — |
| 2011-05-13 | $29.69 | $64.85 | 1,199,600 | — | — |
| 2011-05-12 | $29.81 | $65.12 | 1,532,400 | — | — |
| 2011-05-11 | $29.54 | $64.53 | 1,558,000 | — | — |
| 2011-05-10 | $29.80 | $65.09 | 1,900,500 | — | — |
| 2011-05-09 | $29.22 | $63.83 | 1,036,700 | — | — |
| 2011-05-06 | $29.09 | $63.54 | 1,262,400 | — | — |
| 2011-05-05 | $28.88 | $63.08 | 1,844,400 | — | — |
| 2011-05-04 | $29.21 | $63.80 | 4,001,700 | — | — |
| 2011-05-03 | $29.56 | $64.57 | 1,938,800 | — | — |
| 2011-05-02 | $29.54 | $64.53 | 1,596,200 | — | — |
| 2011-04-29 | $29.31 | $64.02 | 1,071,900 | — | — |
| 2011-04-28 | $29.26 | $63.91 | 1,182,600 | — | — |
| 2011-04-27 | $28.92 | $63.17 | 2,043,000 | — | — |
| 2011-04-26 | $28.89 | $63.11 | 1,100,000 | — | — |
| 2011-04-25 | $28.66 | $62.60 | 785,000 | — | — |
| 2011-04-21 | $28.75 | $62.80 | 687,900 | — | — |
| 2011-04-20 | $28.68 | $62.65 | 1,292,900 | — | — |
| 2011-04-19 | $28.28 | $61.77 | 3,056,900 | — | — |
| 2011-04-18 | $28.40 | $62.04 | 1,567,700 | — | — |
| 2011-04-15 | $28.83 | $62.97 | 1,875,800 | — | — |
| 2011-04-14 | $28.25 | $61.71 | 911,300 | — | — |
| 2011-04-13 | $28.11 | $61.40 | 1,342,400 | — | — |
| 2011-04-12 | $28.21 | $61.62 | 1,248,300 | — | — |
| 2011-04-11 | $28.12 | $61.42 | 1,175,300 | — | — |
| 2011-04-08 | $28.47 | $62.19 | 1,135,800 | — | — |
| 2011-04-07 | $28.76 | $62.82 | 1,436,100 | — | — |
| 2011-04-06 | $28.77 | $62.84 | 1,129,300 | — | — |
| 2011-04-05 | $28.40 | $62.04 | 961,900 | — | — |
| 2011-04-04 | $28.38 | $61.99 | 1,952,800 | — | — |
| 2011-04-01 | $28.17 | $61.53 | 1,715,300 | — | — |
| 2011-03-31 | $28.07 | $61.31 | 1,918,500 | — | — |
| 2011-03-30 | $28.25 | $61.71 | 1,825,900 | — | — |
| 2011-03-29 | $27.84 | $60.81 | 1,366,400 | — | — |
| 2011-03-28 | $27.51 | $60.09 | 1,066,000 | — | — |
| 2011-03-25 | $27.57 | $60.22 | 900,600 | — | — |
| 2011-03-24 | $27.56 | $60.20 | 1,143,600 | — | — |
| 2011-03-23 | $27.36 | $59.76 | 1,373,700 | — | — |
| 2011-03-22 | $27.21 | $59.44 | 1,427,300 | — | — |
| 2011-03-21 | $27.51 | $60.09 | 1,444,000 | — | — |
| 2011-03-18 | $27.09 | $59.17 | 2,229,300 | — | — |
| 2011-03-17 | $26.96 | $58.89 | 1,890,700 | — | — |
| 2011-03-16 | $26.79 | $58.52 | 3,290,700 | — | — |
| 2011-03-15 | $26.91 | $58.78 | 2,754,500 | — | — |
| 2011-03-14 | $27.29 | $59.61 | 3,809,700 | — | — |
| 2011-03-11 | $27.73 | $60.57 | 1,664,100 | — | — |
| 2011-03-10 | $27.68 | $60.46 | 2,367,100 | — | — |
| 2011-03-09 | $28.42 | $62.08 | 2,591,700 | — | — |
| 2011-03-08 | $28.00 | $61.16 | 1,892,300 | — | — |
| 2011-03-07 | $27.42 | $59.89 | 1,606,100 | — | — |
| 2011-03-04 | $27.89 | $60.08 | 2,277,300 | — | — |
| 2011-03-03 | $28.06 | $60.45 | 2,581,300 | — | — |
| 2011-03-02 | $27.62 | $59.50 | 3,454,200 | — | — |
| 2011-03-01 | $27.51 | $59.26 | 2,024,200 | — | — |
| 2011-02-28 | $27.96 | $60.23 | 2,101,500 | — | — |
| 2011-02-25 | $27.52 | $59.28 | 2,061,700 | — | — |
| 2011-02-24 | $27.14 | $58.46 | 4,383,800 | — | — |
| 2011-02-23 | $27.15 | $58.49 | 5,193,700 | — | — |
| 2011-02-22 | $27.67 | $59.61 | 5,984,500 | — | — |
| 2011-02-18 | $28.89 | $62.23 | 1,537,900 | — | — |
| 2011-02-17 | $28.76 | $61.95 | 1,323,400 | — | — |
| 2011-02-16 | $28.89 | $62.23 | 1,063,600 | — | — |
| 2011-02-15 | $28.78 | $62.00 | 1,022,800 | — | — |
| 2011-02-14 | $28.63 | $61.67 | 1,137,200 | — | — |
| 2011-02-11 | $28.74 | $61.91 | 1,071,900 | — | — |
| 2011-02-10 | $28.68 | $61.78 | 1,155,200 | — | — |
| 2011-02-09 | $28.61 | $61.63 | 1,505,800 | — | — |
| 2011-02-08 | $28.67 | $61.76 | 1,243,600 | — | — |
| 2011-02-07 | $28.63 | $61.67 | 1,571,300 | — | — |
| 2011-02-04 | $28.23 | $60.81 | 945,900 | — | — |
| 2011-02-03 | $28.46 | $61.31 | 1,068,600 | — | — |
| 2011-02-02 | $28.47 | $61.33 | 1,067,300 | — | — |
| 2011-02-01 | $28.69 | $61.80 | 1,173,000 | — | — |
| 2011-01-31 | $28.37 | $61.11 | 981,900 | — | — |
| 2011-01-28 | $28.40 | $61.18 | 1,392,500 | — | — |
| 2011-01-27 | $29.11 | $62.71 | 903,300 | — | — |
| 2011-01-26 | $28.84 | $62.13 | 1,082,400 | — | — |
| 2011-01-25 | $29.02 | $62.51 | 1,118,700 | — | — |
| 2011-01-24 | $29.02 | $62.51 | 3,212,400 | — | — |
| 2011-01-21 | $28.63 | $61.67 | 1,231,900 | — | — |
| 2011-01-20 | $28.81 | $62.06 | 1,846,000 | — | — |
| 2011-01-19 | $28.49 | $61.37 | 1,268,800 | — | — |
| 2011-01-18 | $28.39 | $61.16 | 1,172,000 | — | — |
| 2011-01-14 | $28.19 | $60.73 | 1,295,700 | — | — |
| 2011-01-13 | $28.14 | $60.62 | 1,214,300 | — | — |
| 2011-01-12 | $28.42 | $61.22 | 1,827,600 | — | — |
| 2011-01-11 | $28.32 | $61.01 | 1,670,500 | — | — |
| 2011-01-10 | $27.98 | $60.27 | 1,644,600 | — | — |
| 2011-01-07 | $28.29 | $60.94 | 1,891,900 | — | — |
| 2011-01-06 | $28.29 | $60.94 | 1,327,800 | — | — |
| 2011-01-05 | $28.40 | $61.18 | 2,065,600 | — | — |
| 2011-01-04 | $28.46 | $61.31 | 1,859,300 | — | — |
| 2011-01-03 | $28.25 | $60.86 | 1,160,000 | — | — |