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
- 1970-01-02 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 | $41.31 | $913.10 | 1,680,800 | — | — |
| 2011-12-29 | $41.54 | $918.18 | 1,944,400 | — | — |
| 2011-12-28 | $41.28 | $912.43 | 1,994,300 | — | — |
| 2011-12-27 | $41.65 | $920.61 | 2,448,300 | — | — |
| 2011-12-23 | $41.57 | $918.84 | 2,014,000 | — | — |
| 2011-12-22 | $41.37 | $914.42 | 3,490,600 | — | — |
| 2011-12-21 | $40.85 | $902.93 | 4,490,000 | — | — |
| 2011-12-20 | $39.94 | $882.81 | 2,789,400 | — | — |
| 2011-12-19 | $39.29 | $868.45 | 2,775,500 | — | — |
| 2011-12-16 | $39.66 | $876.62 | 4,431,700 | — | — |
| 2011-12-15 | $39.74 | $878.39 | 5,042,200 | — | — |
| 2011-12-14 | $38.72 | $855.85 | 8,323,000 | — | — |
| 2011-12-13 | $39.46 | $872.20 | 3,037,800 | — | — |
| 2011-12-12 | $39.32 | $869.11 | 3,580,400 | — | — |
| 2011-12-09 | $39.73 | $878.17 | 3,449,000 | — | — |
| 2011-12-08 | $39.29 | $868.45 | 2,912,100 | — | — |
| 2011-12-07 | $39.74 | $878.39 | 2,705,300 | — | — |
| 2011-12-06 | $39.74 | $878.39 | 3,039,700 | — | — |
| 2011-12-05 | $39.47 | $872.43 | 2,589,500 | — | — |
| 2011-12-02 | $39.25 | $867.56 | 2,771,600 | — | — |
| 2011-12-01 | $39.62 | $875.74 | 3,083,200 | — | — |
| 2011-11-30 | $39.68 | $877.07 | 4,899,000 | — | — |
| 2011-11-29 | $38.26 | $845.68 | 2,942,800 | — | — |
| 2011-11-28 | $37.79 | $835.29 | 2,815,000 | — | — |
| 2011-11-25 | $37.20 | $822.25 | 1,077,700 | — | — |
| 2011-11-23 | $37.10 | $820.04 | 3,015,000 | — | — |
| 2011-11-22 | $37.55 | $829.99 | 3,133,400 | — | — |
| 2011-11-21 | $38.05 | $841.04 | 2,984,900 | — | — |
| 2011-11-18 | $38.56 | $852.31 | 2,321,200 | — | — |
| 2011-11-17 | $38.33 | $847.23 | 3,313,800 | — | — |
| 2011-11-16 | $38.63 | $853.86 | 2,659,900 | — | — |
| 2011-11-15 | $39.22 | $866.90 | 2,334,100 | — | — |
| 2011-11-14 | $39.07 | $863.58 | 6,757,700 | — | — |
| 2011-11-11 | $39.52 | $873.53 | 2,369,300 | — | — |
| 2011-11-10 | $38.84 | $858.50 | 3,422,200 | — | — |
| 2011-11-09 | $38.43 | $849.44 | 4,189,800 | — | — |
| 2011-11-08 | $39.20 | $866.46 | 4,783,600 | — | — |
| 2011-11-07 | $39.76 | $868.45 | 3,687,400 | — | — |
| 2011-11-04 | $39.70 | $867.14 | 4,810,900 | — | — |
| 2011-11-03 | $39.87 | $870.85 | 12,000,800 | — | — |
| 2011-11-02 | $39.35 | $859.49 | 4,489,000 | — | — |
| 2011-11-01 | $38.71 | $845.51 | 4,888,100 | — | — |
| 2011-10-31 | $39.28 | $857.96 | 4,444,400 | — | — |
| 2011-10-28 | $39.42 | $861.02 | 3,777,600 | — | — |
| 2011-10-27 | $39.72 | $867.57 | 4,114,000 | — | — |
| 2011-10-26 | $38.80 | $847.48 | 3,758,400 | — | — |
| 2011-10-25 | $38.65 | $844.20 | 4,254,600 | — | — |
| 2011-10-24 | $39.05 | $852.94 | 3,259,600 | — | — |
| 2011-10-21 | $39.13 | $854.69 | 3,683,900 | — | — |
| 2011-10-20 | $38.96 | $850.97 | 2,704,200 | — | — |
| 2011-10-19 | $38.47 | $840.27 | 3,563,100 | — | — |
| 2011-10-18 | $38.56 | $842.24 | 3,765,100 | — | — |
| 2011-10-17 | $38.31 | $836.78 | 1,931,300 | — | — |
| 2011-10-14 | $38.66 | $844.42 | 2,256,600 | — | — |
| 2011-10-13 | $38.31 | $836.78 | 1,923,600 | — | — |
| 2011-10-12 | $38.21 | $834.59 | 2,765,200 | — | — |
| 2011-10-11 | $38.30 | $836.56 | 2,100,600 | — | — |
| 2011-10-10 | $38.58 | $842.67 | 2,321,600 | — | — |
| 2011-10-07 | $37.74 | $824.33 | 3,520,000 | — | — |
| 2011-10-06 | $37.62 | $821.70 | 3,169,100 | — | — |
| 2011-10-05 | $37.04 | $809.04 | 4,440,500 | — | — |
| 2011-10-04 | $36.66 | $800.74 | 7,306,000 | — | — |
| 2011-10-03 | $37.15 | $811.44 | 4,425,700 | — | — |
| 2011-09-30 | $38.02 | $830.44 | 3,386,800 | — | — |
| 2011-09-29 | $38.47 | $840.27 | 8,263,900 | — | — |
| 2011-09-28 | $37.70 | $823.45 | 3,290,300 | — | — |
| 2011-09-27 | $37.90 | $827.82 | 3,524,400 | — | — |
| 2011-09-26 | $37.77 | $824.98 | 3,431,100 | — | — |
| 2011-09-23 | $37.45 | $817.99 | 4,620,900 | — | — |
| 2011-09-22 | $37.08 | $809.91 | 5,708,000 | — | — |
| 2011-09-21 | $37.45 | $817.99 | 4,198,800 | — | — |
| 2011-09-20 | $38.31 | $836.78 | 3,662,800 | — | — |
| 2011-09-19 | $37.53 | $819.74 | 3,574,400 | — | — |
| 2011-09-16 | $37.52 | $819.52 | 6,580,100 | — | — |
| 2011-09-15 | $37.64 | $822.14 | 3,359,700 | — | — |
| 2011-09-14 | $37.46 | $818.21 | 4,160,700 | — | — |
| 2011-09-13 | $37.13 | $811.00 | 4,459,000 | — | — |
| 2011-09-12 | $37.12 | $810.78 | 4,471,200 | — | — |
| 2011-09-09 | $36.80 | $803.79 | 7,627,400 | — | — |
| 2011-09-08 | $37.69 | $823.23 | 5,859,300 | — | — |
| 2011-09-07 | $38.24 | $835.25 | 5,119,200 | — | — |
| 2011-09-06 | $38.13 | $832.84 | 5,484,300 | — | — |
| 2011-09-02 | $37.98 | $829.57 | 2,356,700 | — | — |
| 2011-09-01 | $38.37 | $838.09 | 3,513,600 | — | — |
| 2011-08-31 | $38.63 | $843.76 | 3,652,200 | — | — |
| 2011-08-30 | $38.45 | $839.83 | 3,145,300 | — | — |
| 2011-08-29 | $38.25 | $835.46 | 2,656,700 | — | — |
| 2011-08-26 | $37.56 | $820.39 | 3,132,600 | — | — |
| 2011-08-25 | $37.59 | $821.05 | 4,418,900 | — | — |
| 2011-08-24 | $38.21 | $834.59 | 3,965,800 | — | — |
| 2011-08-23 | $37.54 | $819.96 | 3,647,800 | — | — |
| 2011-08-22 | $37.04 | $809.04 | 3,597,500 | — | — |
| 2011-08-19 | $37.06 | $809.47 | 5,129,700 | — | — |
| 2011-08-18 | $37.26 | $813.84 | 5,284,200 | — | — |
| 2011-08-17 | $37.83 | $826.29 | 5,472,600 | — | — |
| 2011-08-16 | $37.19 | $812.31 | 4,950,500 | — | — |
| 2011-08-15 | $37.49 | $818.86 | 6,737,700 | — | — |
| 2011-08-12 | $35.76 | $781.08 | 4,873,700 | — | — |
| 2011-08-11 | $35.77 | $781.30 | 5,853,100 | — | — |
| 2011-08-10 | $34.27 | $748.53 | 5,952,300 | — | — |
| 2011-08-09 | $35.06 | $765.79 | 8,304,900 | — | — |
| 2011-08-08 | $33.91 | $740.67 | 7,658,700 | — | — |
| 2011-08-05 | $36.24 | $781.51 | 8,559,700 | — | — |
| 2011-08-04 | $36.03 | $776.99 | 5,185,700 | — | — |
| 2011-08-03 | $37.12 | $800.49 | 5,776,500 | — | — |
| 2011-08-02 | $37.12 | $800.49 | 7,069,100 | — | — |
| 2011-08-01 | $37.85 | $816.23 | 8,902,600 | — | — |
| 2011-07-29 | $36.86 | $794.88 | 10,784,700 | — | — |
| 2011-07-28 | $37.16 | $801.35 | 10,073,000 | — | — |
| 2011-07-27 | $37.69 | $812.78 | 3,723,400 | — | — |
| 2011-07-26 | $37.70 | $813.00 | 2,924,200 | — | — |
| 2011-07-25 | $37.74 | $813.86 | 2,618,200 | — | — |
| 2011-07-22 | $37.71 | $813.21 | 2,163,700 | — | — |
| 2011-07-21 | $38.02 | $819.90 | 3,335,700 | — | — |
| 2011-07-20 | $37.60 | $810.84 | 2,154,800 | — | — |
| 2011-07-19 | $37.39 | $806.31 | 3,090,700 | — | — |
| 2011-07-18 | $37.11 | $800.28 | 3,043,500 | — | — |
| 2011-07-15 | $37.48 | $808.25 | 3,719,200 | — | — |
| 2011-07-14 | $37.57 | $810.20 | 3,218,000 | — | — |
| 2011-07-13 | $37.97 | $818.82 | 2,488,600 | — | — |
| 2011-07-12 | $38.16 | $822.92 | 2,818,400 | — | — |
| 2011-07-11 | $37.92 | $817.74 | 2,570,200 | — | — |
| 2011-07-08 | $38.35 | $827.02 | 2,752,000 | — | — |
| 2011-07-07 | $38.52 | $830.68 | 2,924,300 | — | — |
| 2011-07-06 | $38.50 | $830.25 | 4,145,600 | — | — |
| 2011-07-05 | $38.51 | $830.47 | 7,517,200 | — | — |
| 2011-07-01 | $38.18 | $823.35 | 2,490,000 | — | — |
| 2011-06-30 | $37.68 | $812.57 | 2,539,900 | — | — |
| 2011-06-29 | $37.57 | $810.20 | 2,606,200 | — | — |
| 2011-06-28 | $37.43 | $807.18 | 2,636,400 | — | — |
| 2011-06-27 | $37.30 | $804.37 | 2,754,400 | — | — |
| 2011-06-24 | $37.10 | $800.06 | 3,810,700 | — | — |
| 2011-06-23 | $37.30 | $804.37 | 3,103,500 | — | — |
| 2011-06-22 | $37.58 | $810.41 | 2,264,900 | — | — |
| 2011-06-21 | $37.88 | $816.88 | 2,653,200 | — | — |
| 2011-06-20 | $37.91 | $817.53 | 5,782,800 | — | — |
| 2011-06-17 | $37.64 | $811.71 | 4,122,600 | — | — |
| 2011-06-16 | $37.35 | $805.45 | 2,808,400 | — | — |
| 2011-06-15 | $36.93 | $796.39 | 2,572,500 | — | — |
| 2011-06-14 | $37.32 | $804.80 | 2,754,700 | — | — |
| 2011-06-13 | $37.13 | $800.71 | 2,562,200 | — | — |
| 2011-06-10 | $37.12 | $800.49 | 3,661,500 | — | — |
| 2011-06-09 | $37.46 | $807.82 | 2,897,600 | — | — |
| 2011-06-08 | $37.66 | $812.14 | 3,093,700 | — | — |
| 2011-06-07 | $37.57 | $810.20 | 3,074,900 | — | — |
| 2011-06-06 | $37.58 | $810.41 | 3,395,600 | — | — |
| 2011-06-03 | $37.51 | $808.90 | 4,336,300 | — | — |
| 2011-06-02 | $37.97 | $818.82 | 2,633,700 | — | — |
| 2011-06-01 | $38.02 | $819.90 | 3,040,700 | — | — |
| 2011-05-31 | $38.20 | $823.78 | 4,695,100 | — | — |
| 2011-05-27 | $38.32 | $826.37 | 3,122,400 | — | — |
| 2011-05-26 | $38.37 | $827.45 | 2,882,000 | — | — |
| 2011-05-25 | $38.53 | $830.90 | 5,013,700 | — | — |
| 2011-05-24 | $38.85 | $837.80 | 5,724,700 | — | — |
| 2011-05-23 | $38.39 | $827.88 | 3,943,200 | — | — |
| 2011-05-20 | $38.55 | $831.33 | 3,598,100 | — | — |
| 2011-05-19 | $38.48 | $829.82 | 3,647,100 | — | — |
| 2011-05-18 | $38.74 | $835.43 | 3,735,100 | — | — |
| 2011-05-17 | $38.85 | $837.80 | 7,623,800 | — | — |
| 2011-05-16 | $37.72 | $813.43 | 4,281,900 | — | — |
| 2011-05-13 | $37.58 | $810.41 | 3,456,200 | — | — |
| 2011-05-12 | $37.63 | $811.49 | 7,811,000 | — | — |
| 2011-05-11 | $36.86 | $794.88 | 2,689,400 | — | — |
| 2011-05-10 | $36.85 | $794.67 | 4,297,600 | — | — |
| 2011-05-09 | $36.48 | $786.69 | 2,511,500 | — | — |
| 2011-05-06 | $36.33 | $783.46 | 4,011,800 | — | — |
| 2011-05-05 | $36.66 | $780.65 | 3,761,500 | — | — |
| 2011-05-04 | $36.64 | $780.23 | 8,382,100 | — | — |
| 2011-05-03 | $36.95 | $786.83 | 3,699,900 | — | — |
| 2011-05-02 | $36.54 | $778.10 | 4,209,400 | — | — |
| 2011-04-29 | $36.48 | $776.82 | 2,200,000 | — | — |
| 2011-04-28 | $36.38 | $774.69 | 3,856,400 | — | — |
| 2011-04-27 | $36.23 | $771.50 | 3,744,500 | — | — |
| 2011-04-26 | $35.88 | $764.04 | 2,500,000 | — | — |
| 2011-04-25 | $35.59 | $757.87 | 1,694,600 | — | — |
| 2011-04-21 | $35.49 | $755.74 | 2,190,600 | — | — |
| 2011-04-20 | $35.53 | $756.59 | 3,353,800 | — | — |
| 2011-04-19 | $35.13 | $748.07 | 2,983,600 | — | — |
| 2011-04-18 | $35.31 | $751.90 | 2,887,900 | — | — |
| 2011-04-15 | $35.46 | $755.10 | 3,941,400 | — | — |
| 2011-04-14 | $35.17 | $748.92 | 2,410,100 | — | — |
| 2011-04-13 | $34.92 | $743.60 | 3,957,700 | — | — |
| 2011-04-12 | $34.59 | $736.57 | 4,659,500 | — | — |
| 2011-04-11 | $34.78 | $740.62 | 4,095,600 | — | — |
| 2011-04-08 | $35.31 | $751.90 | 2,291,500 | — | — |
| 2011-04-07 | $35.47 | $755.31 | 1,757,500 | — | — |
| 2011-04-06 | $35.57 | $757.44 | 2,505,000 | — | — |
| 2011-04-05 | $35.30 | $751.69 | 1,562,300 | — | — |
| 2011-04-04 | $35.45 | $754.89 | 2,248,200 | — | — |
| 2011-04-01 | $35.52 | $756.38 | 2,388,200 | — | — |
| 2011-03-31 | $35.14 | $748.28 | 3,466,900 | — | — |
| 2011-03-30 | $35.50 | $755.95 | 2,972,300 | — | — |
| 2011-03-29 | $35.10 | $747.43 | 3,634,600 | — | — |
| 2011-03-28 | $34.69 | $738.70 | 2,671,800 | — | — |
| 2011-03-25 | $34.71 | $739.13 | 2,032,400 | — | — |
| 2011-03-24 | $34.81 | $741.26 | 3,220,600 | — | — |
| 2011-03-23 | $34.50 | $734.66 | 4,964,700 | — | — |
| 2011-03-22 | $34.16 | $727.42 | 5,757,600 | — | — |
| 2011-03-21 | $34.06 | $725.29 | 5,441,600 | — | — |
| 2011-03-18 | $33.81 | $719.96 | 7,615,500 | — | — |
| 2011-03-17 | $33.60 | $715.49 | 10,061,400 | — | — |
| 2011-03-16 | $34.26 | $729.54 | 6,060,400 | — | — |
| 2011-03-15 | $34.92 | $743.60 | 3,528,400 | — | — |
| 2011-03-14 | $35.34 | $752.54 | 6,086,300 | — | — |
| 2011-03-11 | $35.81 | $762.55 | 2,534,300 | — | — |
| 2011-03-10 | $35.75 | $761.27 | 2,691,400 | — | — |
| 2011-03-09 | $36.30 | $772.99 | 3,274,300 | — | — |
| 2011-03-08 | $35.98 | $766.17 | 2,121,100 | — | — |
| 2011-03-07 | $35.61 | $758.29 | 2,490,800 | — | — |
| 2011-03-04 | $35.33 | $752.33 | 3,231,300 | — | — |
| 2011-03-03 | $35.96 | $765.75 | 1,719,400 | — | — |
| 2011-03-02 | $35.59 | $757.87 | 2,323,500 | — | — |
| 2011-03-01 | $35.30 | $751.69 | 2,594,200 | — | — |
| 2011-02-28 | $35.78 | $761.91 | 2,741,100 | — | — |
| 2011-02-25 | $35.28 | $751.27 | 1,499,200 | — | — |
| 2011-02-24 | $35.11 | $747.65 | 2,936,400 | — | — |
| 2011-02-23 | $35.38 | $753.39 | 2,938,000 | — | — |
| 2011-02-22 | $35.61 | $758.29 | 2,537,700 | — | — |
| 2011-02-18 | $35.76 | $761.49 | 3,611,000 | — | — |
| 2011-02-17 | $35.85 | $763.40 | 2,452,600 | — | — |
| 2011-02-16 | $35.77 | $761.70 | 2,165,500 | — | — |
| 2011-02-15 | $35.83 | $762.98 | 3,134,000 | — | — |
| 2011-02-14 | $35.52 | $756.38 | 1,823,600 | — | — |
| 2011-02-11 | $35.86 | $763.62 | 1,890,400 | — | — |
| 2011-02-10 | $35.61 | $758.29 | 2,686,900 | — | — |
| 2011-02-09 | $35.74 | $761.06 | 2,759,900 | — | — |
| 2011-02-08 | $35.83 | $762.98 | 3,399,400 | — | — |
| 2011-02-07 | $36.04 | $757.65 | 3,161,500 | — | — |
| 2011-02-04 | $35.62 | $748.82 | 2,307,900 | — | — |
| 2011-02-03 | $35.82 | $753.03 | 2,939,900 | — | — |
| 2011-02-02 | $35.69 | $750.30 | 2,241,500 | — | — |
| 2011-02-01 | $35.95 | $755.76 | 3,288,500 | — | — |
| 2011-01-31 | $35.68 | $750.09 | 3,239,100 | — | — |
| 2011-01-28 | $35.86 | $753.87 | 3,901,700 | — | — |
| 2011-01-27 | $36.69 | $771.32 | 3,062,000 | — | — |
| 2011-01-26 | $36.41 | $765.43 | 2,304,200 | — | — |
| 2011-01-25 | $36.66 | $770.69 | 2,052,800 | — | — |
| 2011-01-24 | $36.75 | $772.58 | 4,856,900 | — | — |
| 2011-01-21 | $36.44 | $766.06 | 2,268,600 | — | — |
| 2011-01-20 | $36.47 | $766.69 | 3,076,100 | — | — |
| 2011-01-19 | $35.95 | $755.76 | 2,861,700 | — | — |
| 2011-01-18 | $36.21 | $761.23 | 4,057,800 | — | — |
| 2011-01-14 | $35.45 | $745.25 | 4,193,100 | — | — |
| 2011-01-13 | $35.67 | $749.88 | 4,346,400 | — | — |
| 2011-01-12 | $35.95 | $755.76 | 2,833,400 | — | — |
| 2011-01-11 | $35.92 | $755.13 | 3,502,800 | — | — |
| 2011-01-10 | $35.76 | $751.77 | 2,609,500 | — | — |
| 2011-01-07 | $36.00 | $756.81 | 2,727,900 | — | — |
| 2011-01-06 | $36.14 | $759.76 | 3,570,500 | — | — |
| 2011-01-05 | $35.96 | $755.97 | 4,131,600 | — | — |
| 2011-01-04 | $36.51 | $767.53 | 3,294,500 | — | — |
| 2011-01-03 | $36.25 | $762.07 | 1,882,000 | — | — |