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
- 1973-01-02 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 | $23.20 | $31.92 | 2,266,000 | — | — |
| 2011-12-29 | $23.24 | $31.97 | 3,269,500 | — | — |
| 2011-12-28 | $22.97 | $31.60 | 3,806,300 | — | — |
| 2011-12-27 | $23.83 | $32.79 | 3,093,000 | — | — |
| 2011-12-23 | $24.20 | $33.29 | 3,054,200 | — | — |
| 2011-12-22 | $24.17 | $33.25 | 3,823,300 | — | — |
| 2011-12-21 | $24.08 | $33.13 | 4,556,900 | — | — |
| 2011-12-20 | $23.75 | $32.68 | 6,801,900 | — | — |
| 2011-12-19 | $22.36 | $30.76 | 5,099,400 | — | — |
| 2011-12-16 | $23.36 | $32.14 | 7,234,500 | — | — |
| 2011-12-15 | $23.22 | $31.95 | 5,199,400 | — | — |
| 2011-12-14 | $22.78 | $31.34 | 5,112,900 | — | — |
| 2011-12-13 | $22.83 | $31.41 | 5,800,800 | — | — |
| 2011-12-12 | $23.29 | $32.04 | 5,345,200 | — | — |
| 2011-12-09 | $24.11 | $33.17 | 4,963,200 | — | — |
| 2011-12-08 | $23.11 | $31.79 | 6,715,400 | — | — |
| 2011-12-07 | $24.46 | $33.65 | 5,201,900 | — | — |
| 2011-12-06 | $24.06 | $33.10 | 6,750,300 | — | — |
| 2011-12-05 | $23.57 | $32.43 | 4,911,600 | — | — |
| 2011-12-02 | $23.18 | $31.89 | 6,866,700 | — | — |
| 2011-12-01 | $23.00 | $31.64 | 6,062,500 | — | — |
| 2011-11-30 | $23.31 | $32.07 | 10,920,800 | — | — |
| 2011-11-29 | $21.13 | $29.07 | 5,835,700 | — | — |
| 2011-11-28 | $20.87 | $28.71 | 4,987,700 | — | — |
| 2011-11-25 | $20.07 | $27.61 | 2,058,900 | — | — |
| 2011-11-23 | $20.10 | $27.65 | 3,467,300 | — | — |
| 2011-11-22 | $21.01 | $28.91 | 4,063,400 | — | — |
| 2011-11-21 | $21.01 | $28.91 | 5,561,800 | — | — |
| 2011-11-18 | $21.88 | $30.10 | 5,336,800 | — | — |
| 2011-11-17 | $21.88 | $30.10 | 5,820,000 | — | — |
| 2011-11-16 | $22.45 | $30.89 | 8,635,900 | — | — |
| 2011-11-15 | $23.12 | $31.81 | 13,736,000 | — | — |
| 2011-11-14 | $23.54 | $32.39 | 4,275,100 | — | — |
| 2011-11-11 | $23.85 | $32.81 | 3,659,000 | — | — |
| 2011-11-10 | $23.15 | $31.85 | 6,105,000 | — | — |
| 2011-11-09 | $22.54 | $31.01 | 7,714,500 | — | — |
| 2011-11-08 | $24.06 | $33.10 | 4,992,800 | — | — |
| 2011-11-07 | $23.72 | $32.63 | 4,654,200 | — | — |
| 2011-11-04 | $23.91 | $32.90 | 8,205,000 | — | — |
| 2011-11-03 | $24.63 | $33.89 | 6,338,400 | — | — |
| 2011-11-02 | $24.19 | $33.28 | 5,503,800 | — | — |
| 2011-11-01 | $23.42 | $32.22 | 8,939,000 | — | — |
| 2011-10-31 | $24.69 | $33.97 | 6,867,000 | — | — |
| 2011-10-28 | $26.34 | $36.24 | 5,552,900 | — | — |
| 2011-10-27 | $26.52 | $36.49 | 11,788,300 | — | — |
| 2011-10-26 | $25.32 | $34.84 | 9,152,400 | — | — |
| 2011-10-25 | $24.18 | $33.27 | 6,998,600 | — | — |
| 2011-10-24 | $25.14 | $34.59 | 7,900,800 | — | — |
| 2011-10-21 | $24.01 | $33.03 | 7,492,300 | — | — |
| 2011-10-20 | $22.91 | $31.52 | 8,190,500 | — | — |
| 2011-10-19 | $22.55 | $31.02 | 8,597,000 | — | — |
| 2011-10-18 | $23.44 | $32.25 | 7,937,300 | — | — |
| 2011-10-17 | $22.24 | $30.60 | 5,732,500 | — | — |
| 2011-10-14 | $23.37 | $32.15 | 4,970,600 | — | — |
| 2011-10-13 | $23.03 | $31.68 | 6,038,300 | — | — |
| 2011-10-12 | $23.76 | $32.69 | 10,541,600 | — | — |
| 2011-10-11 | $22.37 | $30.78 | 5,369,800 | — | — |
| 2011-10-10 | $22.19 | $30.53 | 5,400,100 | — | — |
| 2011-10-07 | $20.97 | $28.85 | 7,431,000 | — | — |
| 2011-10-06 | $22.02 | $30.29 | 7,490,100 | — | — |
| 2011-10-05 | $21.36 | $29.39 | 10,643,300 | — | — |
| 2011-10-04 | $20.55 | $28.27 | 13,000,000 | — | — |
| 2011-10-03 | $20.46 | $28.15 | 9,692,100 | — | — |
| 2011-09-30 | $21.95 | $30.20 | 6,004,500 | — | — |
| 2011-09-29 | $22.89 | $31.49 | 7,851,200 | — | — |
| 2011-09-28 | $22.71 | $31.24 | 5,803,500 | — | — |
| 2011-09-27 | $23.38 | $32.17 | 7,775,800 | — | — |
| 2011-09-26 | $23.46 | $32.28 | 8,197,300 | — | — |
| 2011-09-23 | $22.19 | $30.53 | 6,539,600 | — | — |
| 2011-09-22 | $21.61 | $29.73 | 10,719,900 | — | — |
| 2011-09-21 | $22.95 | $31.57 | 8,095,700 | — | — |
| 2011-09-20 | $24.60 | $33.84 | 5,061,000 | — | — |
| 2011-09-19 | $24.66 | $33.93 | 5,363,600 | — | — |
| 2011-09-16 | $25.44 | $35.00 | 5,928,000 | — | — |
| 2011-09-15 | $25.04 | $34.45 | 4,437,700 | — | — |
| 2011-09-14 | $24.49 | $33.69 | 5,931,600 | — | — |
| 2011-09-13 | $24.16 | $33.24 | 5,552,500 | — | — |
| 2011-09-12 | $23.58 | $32.44 | 6,065,500 | — | — |
| 2011-09-09 | $23.36 | $32.14 | 6,936,400 | — | — |
| 2011-09-08 | $24.59 | $33.83 | 5,804,300 | — | — |
| 2011-09-07 | $25.39 | $34.93 | 6,959,500 | — | — |
| 2011-09-06 | $23.32 | $32.08 | 5,673,300 | — | — |
| 2011-09-02 | $23.66 | $32.55 | 4,078,200 | — | — |
| 2011-09-01 | $24.79 | $34.11 | 4,051,800 | — | — |
| 2011-08-31 | $25.33 | $34.85 | 4,971,600 | — | — |
| 2011-08-30 | $24.90 | $34.26 | 5,415,100 | — | — |
| 2011-08-29 | $25.00 | $34.39 | 6,430,600 | — | — |
| 2011-08-26 | $23.26 | $32.00 | 5,248,500 | — | — |
| 2011-08-25 | $23.00 | $31.64 | 7,107,300 | — | — |
| 2011-08-24 | $23.55 | $32.40 | 5,451,100 | — | — |
| 2011-08-23 | $22.92 | $31.53 | 7,217,000 | — | — |
| 2011-08-22 | $21.79 | $29.98 | 7,090,400 | — | — |
| 2011-08-19 | $22.16 | $30.49 | 7,039,800 | — | — |
| 2011-08-18 | $22.70 | $31.23 | 11,142,200 | — | — |
| 2011-08-17 | $24.85 | $34.19 | 6,107,600 | — | — |
| 2011-08-16 | $24.51 | $33.72 | 10,133,800 | — | — |
| 2011-08-15 | $24.52 | $33.73 | 11,981,400 | — | — |
| 2011-08-12 | $23.13 | $31.82 | 8,917,100 | — | — |
| 2011-08-11 | $23.16 | $31.86 | 13,866,600 | — | — |
| 2011-08-10 | $22.14 | $30.46 | 12,214,400 | — | — |
| 2011-08-09 | $23.98 | $32.99 | 15,049,500 | — | — |
| 2011-08-08 | $22.58 | $31.07 | 20,249,800 | — | — |
| 2011-08-05 | $25.10 | $34.53 | 20,255,500 | — | — |
| 2011-08-04 | $26.40 | $36.32 | 18,301,500 | — | — |
| 2011-08-03 | $28.19 | $38.78 | 10,453,400 | — | — |
| 2011-08-02 | $27.75 | $38.18 | 10,552,000 | — | — |
| 2011-08-01 | $28.59 | $39.33 | 7,070,500 | — | — |
| 2011-07-29 | $28.70 | $39.49 | 6,366,700 | — | — |
| 2011-07-28 | $28.94 | $39.82 | 7,369,600 | — | — |
| 2011-07-27 | $29.10 | $40.04 | 8,427,400 | — | — |
| 2011-07-26 | $29.47 | $40.54 | 6,004,400 | — | — |
| 2011-07-25 | $28.95 | $39.83 | 3,814,700 | — | — |
| 2011-07-22 | $29.09 | $40.02 | 4,608,700 | — | — |
| 2011-07-21 | $28.95 | $39.83 | 9,741,700 | — | — |
| 2011-07-20 | $28.31 | $38.95 | 6,222,400 | — | — |
| 2011-07-19 | $27.87 | $38.34 | 5,868,000 | — | — |
| 2011-07-18 | $27.65 | $38.04 | 7,560,600 | — | — |
| 2011-07-15 | $28.23 | $38.84 | 5,897,000 | — | — |
| 2011-07-14 | $28.50 | $39.21 | 5,766,700 | — | — |
| 2011-07-13 | $28.84 | $39.68 | 4,413,500 | — | — |
| 2011-07-12 | $28.72 | $39.51 | 4,719,500 | — | — |
| 2011-07-11 | $28.93 | $39.80 | 8,837,000 | — | — |
| 2011-07-08 | $29.94 | $41.19 | 5,517,300 | — | — |
| 2011-07-07 | $30.21 | $41.56 | 8,730,600 | — | — |
| 2011-07-06 | $29.38 | $40.42 | 5,663,800 | — | — |
| 2011-07-05 | $29.68 | $40.83 | 6,663,200 | — | — |
| 2011-07-01 | $29.98 | $41.25 | 8,002,100 | — | — |
| 2011-06-30 | $29.32 | $40.34 | 6,188,000 | — | — |
| 2011-06-29 | $29.14 | $40.09 | 11,482,800 | — | — |
| 2011-06-28 | $28.78 | $39.60 | 5,201,700 | — | — |
| 2011-06-27 | $28.81 | $39.64 | 7,000,500 | — | — |
| 2011-06-24 | $28.45 | $39.14 | 21,274,300 | — | — |
| 2011-06-23 | $28.67 | $39.44 | 8,421,800 | — | — |
| 2011-06-22 | $28.80 | $39.62 | 12,288,800 | — | — |
| 2011-06-21 | $28.78 | $39.60 | 9,743,900 | — | — |
| 2011-06-20 | $28.02 | $38.55 | 8,416,800 | — | — |
| 2011-06-17 | $27.98 | $38.49 | 10,252,300 | — | — |
| 2011-06-16 | $28.04 | $38.58 | 8,840,200 | — | — |
| 2011-06-15 | $27.89 | $38.37 | 9,563,600 | — | — |
| 2011-06-14 | $28.51 | $39.22 | 10,218,200 | — | — |
| 2011-06-13 | $28.98 | $39.87 | 15,553,000 | — | — |
| 2011-06-10 | $28.96 | $39.84 | 30,886,000 | — | — |
| 2011-06-09 | $28.10 | $38.66 | 14,816,300 | — | — |
| 2011-06-08 | $27.32 | $37.59 | 47,106,700 | — | — |
| 2011-06-07 | $27.42 | $37.72 | 9,722,500 | — | — |
| 2011-06-06 | $27.23 | $37.46 | 17,647,400 | — | — |
| 2011-06-03 | $27.65 | $38.04 | 13,668,200 | — | — |
| 2011-06-02 | $28.01 | $38.54 | 12,759,300 | — | — |
| 2011-06-01 | $28.05 | $38.59 | 23,708,600 | — | — |
| 2011-05-31 | $28.50 | $39.21 | 25,816,800 | — | — |
| 2011-05-27 | $28.88 | $39.73 | 23,579,000 | — | — |
| 2011-05-26 | $28.75 | $39.55 | 56,600,900 | — | — |
| 2011-05-25 | $28.28 | $38.91 | 225,834,700 | — | — |
| 2011-05-24 | $29.46 | $40.53 | 8,638,000 | — | — |
| 2011-05-23 | $29.98 | $41.25 | 6,975,400 | — | — |
| 2011-05-20 | $30.80 | $42.37 | 4,842,800 | — | — |
| 2011-05-19 | $30.84 | $42.43 | 2,760,200 | — | — |
| 2011-05-18 | $30.83 | $42.42 | 3,845,600 | — | — |
| 2011-05-17 | $30.80 | $42.37 | 3,960,800 | — | — |
| 2011-05-16 | $31.00 | $42.65 | 4,042,900 | — | — |
| 2011-05-13 | $30.42 | $41.85 | 5,337,700 | — | — |
| 2011-05-12 | $31.17 | $42.88 | 6,335,200 | — | — |
| 2011-05-11 | $30.65 | $42.17 | 12,665,300 | — | — |
| 2011-05-10 | $29.62 | $40.75 | 6,352,100 | — | — |
| 2011-05-09 | $29.70 | $40.86 | 6,344,500 | — | — |
| 2011-05-06 | $30.70 | $42.24 | 6,559,600 | — | — |
| 2011-05-05 | $30.79 | $42.36 | 6,721,900 | — | — |
| 2011-05-04 | $31.64 | $43.53 | 4,834,400 | — | — |
| 2011-05-03 | $31.13 | $42.83 | 4,075,200 | — | — |
| 2011-05-02 | $30.85 | $42.44 | 3,212,700 | — | — |
| 2011-04-29 | $31.15 | $42.86 | 4,486,900 | — | — |
| 2011-04-28 | $31.80 | $43.75 | 4,114,200 | — | — |
| 2011-04-27 | $31.70 | $43.61 | 5,428,400 | — | — |
| 2011-04-26 | $31.87 | $43.85 | 5,600,000 | — | — |
| 2011-04-25 | $31.47 | $43.30 | 5,090,000 | — | — |
| 2011-04-21 | $32.16 | $44.25 | 3,918,700 | — | — |
| 2011-04-20 | $32.35 | $44.51 | 3,889,400 | — | — |
| 2011-04-19 | $32.12 | $44.19 | 6,941,900 | — | — |
| 2011-04-18 | $32.61 | $44.86 | 5,031,300 | — | — |
| 2011-04-15 | $33.46 | $46.03 | 3,662,800 | — | — |
| 2011-04-14 | $33.54 | $46.14 | 2,829,300 | — | — |
| 2011-04-13 | $33.86 | $46.58 | 2,127,100 | — | — |
| 2011-04-12 | $34.08 | $46.89 | 2,213,600 | — | — |
| 2011-04-11 | $34.22 | $47.08 | 2,292,300 | — | — |
| 2011-04-08 | $34.49 | $47.45 | 2,138,800 | — | — |
| 2011-04-07 | $34.67 | $47.70 | 4,039,200 | — | — |
| 2011-04-06 | $34.86 | $47.96 | 4,248,000 | — | — |
| 2011-04-05 | $34.98 | $48.13 | 6,973,000 | — | — |
| 2011-04-04 | $33.94 | $46.69 | 6,212,000 | — | — |
| 2011-04-01 | $35.00 | $48.15 | 2,791,300 | — | — |
| 2011-03-31 | $35.14 | $48.35 | 6,693,400 | — | — |
| 2011-03-30 | $36.05 | $49.60 | 1,882,300 | — | — |
| 2011-03-29 | $36.18 | $49.78 | 2,518,700 | — | — |
| 2011-03-28 | $36.36 | $50.02 | 2,736,700 | — | — |
| 2011-03-25 | $36.53 | $50.26 | 3,076,300 | — | — |
| 2011-03-24 | $36.32 | $49.97 | 2,794,000 | — | — |
| 2011-03-23 | $36.55 | $50.29 | 2,719,200 | — | — |
| 2011-03-22 | $36.95 | $50.84 | 4,457,700 | — | — |
| 2011-03-21 | $37.03 | $50.95 | 6,652,600 | — | — |
| 2011-03-18 | $34.95 | $48.08 | 7,159,300 | — | — |
| 2011-03-17 | $35.70 | $49.12 | 2,708,200 | — | — |
| 2011-03-16 | $35.59 | $48.96 | 5,800,000 | — | — |
| 2011-03-15 | $36.78 | $50.60 | 5,629,300 | — | — |
| 2011-03-14 | $37.50 | $51.59 | 4,349,600 | — | — |
| 2011-03-11 | $37.35 | $51.39 | 7,557,600 | — | — |
| 2011-03-10 | $36.48 | $50.19 | 2,853,300 | — | — |
| 2011-03-09 | $37.11 | $51.06 | 2,729,600 | — | — |
| 2011-03-08 | $37.31 | $51.33 | 2,780,500 | — | — |
| 2011-03-07 | $37.10 | $51.04 | 3,014,200 | — | — |
| 2011-03-04 | $37.39 | $51.44 | 3,534,200 | — | — |
| 2011-03-03 | $37.51 | $51.61 | 6,135,400 | — | — |
| 2011-03-02 | $37.30 | $51.32 | 4,150,600 | — | — |
| 2011-03-01 | $36.70 | $50.49 | 7,946,600 | — | — |
| 2011-02-28 | $37.06 | $50.99 | 10,861,200 | — | — |
| 2011-02-25 | $38.54 | $53.02 | 13,344,800 | — | — |
| 2011-02-24 | $40.43 | $55.62 | 4,904,300 | — | — |
| 2011-02-23 | $40.00 | $55.03 | 4,595,700 | — | — |
| 2011-02-22 | $40.07 | $55.13 | 5,280,800 | — | — |
| 2011-02-18 | $41.51 | $57.11 | 4,170,500 | — | — |
| 2011-02-17 | $42.06 | $57.87 | 5,648,300 | — | — |
| 2011-02-16 | $41.28 | $56.79 | 2,618,600 | — | — |
| 2011-02-15 | $41.05 | $56.48 | 2,760,600 | — | — |
| 2011-02-14 | $41.30 | $56.82 | 3,469,000 | — | — |
| 2011-02-11 | $41.63 | $57.27 | 3,765,100 | — | — |
| 2011-02-10 | $41.28 | $56.79 | 3,817,100 | — | — |
| 2011-02-09 | $41.11 | $56.56 | 6,416,100 | — | — |
| 2011-02-08 | $42.37 | $58.29 | 9,746,600 | — | — |
| 2011-02-07 | $42.18 | $58.03 | 11,363,300 | — | — |
| 2011-02-04 | $40.00 | $55.03 | 6,423,900 | — | — |
| 2011-02-03 | $40.58 | $55.83 | 5,175,300 | — | — |
| 2011-02-02 | $41.17 | $56.64 | 7,539,500 | — | — |
| 2011-02-01 | $41.06 | $56.49 | 7,202,600 | — | — |
| 2011-01-31 | $40.35 | $55.51 | 4,947,700 | — | — |
| 2011-01-28 | $40.26 | $55.39 | 6,912,900 | — | — |
| 2011-01-27 | $41.97 | $57.74 | 7,518,400 | — | — |
| 2011-01-26 | $41.61 | $57.25 | 7,661,900 | — | — |
| 2011-01-25 | $41.36 | $56.90 | 6,075,600 | — | — |
| 2011-01-24 | $41.95 | $57.71 | 9,819,800 | — | — |
| 2011-01-21 | $43.00 | $59.16 | 11,320,000 | — | — |
| 2011-01-20 | $43.18 | $59.41 | 12,626,200 | — | — |
| 2011-01-19 | $51.02 | $58.22 | 10,518,700 | — | — |
| 2011-01-18 | $53.17 | $60.68 | 8,064,900 | — | — |
| 2011-01-14 | $54.00 | $61.62 | 17,189,300 | — | — |
| 2011-01-13 | $57.19 | $65.26 | 12,218,900 | — | — |
| 2011-01-12 | $58.40 | $66.65 | 9,796,100 | — | — |
| 2011-01-11 | $59.04 | $67.38 | 12,837,700 | — | — |
| 2011-01-10 | $57.39 | $65.49 | 13,069,400 | — | — |
| 2011-01-07 | $61.18 | $69.82 | 12,774,600 | — | — |
| 2011-01-06 | $60.45 | $68.99 | 11,474,200 | — | — |
| 2011-01-05 | $60.95 | $69.56 | 15,085,700 | — | — |
| 2011-01-04 | $56.78 | $64.80 | 5,437,200 | — | — |
| 2011-01-03 | $58.05 | $66.25 | 5,408,500 | — | — |