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
- 1999-10-29 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 | $32.28 | $32.28 | 1,930,100 | — | — |
| 2011-12-29 | $32.30 | $32.30 | 2,305,700 | — | — |
| 2011-12-28 | $31.81 | $31.81 | 3,426,900 | — | — |
| 2011-12-27 | $32.21 | $32.21 | 3,783,200 | — | — |
| 2011-12-23 | $31.93 | $31.93 | 4,721,500 | — | — |
| 2011-12-22 | $31.63 | $31.63 | 23,369,900 | — | — |
| 2011-12-21 | $26.67 | $26.67 | 4,376,200 | — | — |
| 2011-12-20 | $27.67 | $27.67 | 3,220,100 | — | — |
| 2011-12-19 | $26.56 | $26.56 | 3,331,100 | — | — |
| 2011-12-16 | $26.65 | $26.65 | 5,056,800 | — | — |
| 2011-12-15 | $27.01 | $27.01 | 2,942,700 | — | — |
| 2011-12-14 | $26.66 | $26.66 | 4,054,600 | — | — |
| 2011-12-13 | $26.50 | $26.50 | 4,029,900 | — | — |
| 2011-12-12 | $27.38 | $27.38 | 2,897,500 | — | — |
| 2011-12-09 | $28.21 | $28.21 | 3,218,500 | — | — |
| 2011-12-08 | $27.30 | $27.30 | 3,532,100 | — | — |
| 2011-12-07 | $28.04 | $28.04 | 4,184,300 | — | — |
| 2011-12-06 | $28.23 | $28.23 | 4,002,500 | — | — |
| 2011-12-05 | $29.18 | $29.18 | 3,331,500 | — | — |
| 2011-12-02 | $29.00 | $29.00 | 7,265,800 | — | — |
| 2011-12-01 | $29.16 | $29.16 | 3,638,700 | — | — |
| 2011-11-30 | $28.91 | $28.91 | 4,639,500 | — | — |
| 2011-11-29 | $27.74 | $27.74 | 4,059,400 | — | — |
| 2011-11-28 | $27.66 | $27.66 | 3,398,100 | — | — |
| 2011-11-25 | $26.31 | $26.31 | 1,616,800 | — | — |
| 2011-11-23 | $26.28 | $26.28 | 3,226,000 | — | — |
| 2011-11-22 | $27.07 | $27.07 | 3,129,600 | — | — |
| 2011-11-21 | $27.33 | $27.33 | 4,542,800 | — | — |
| 2011-11-18 | $27.97 | $27.97 | 3,685,400 | — | — |
| 2011-11-17 | $28.13 | $28.13 | 4,056,900 | — | — |
| 2011-11-16 | $28.88 | $28.88 | 3,241,400 | — | — |
| 2011-11-15 | $29.46 | $29.46 | 4,115,300 | — | — |
| 2011-11-14 | $29.13 | $29.13 | 3,912,200 | — | — |
| 2011-11-11 | $29.93 | $29.93 | 5,030,600 | — | — |
| 2011-11-10 | $28.94 | $28.94 | 4,579,400 | — | — |
| 2011-11-09 | $29.01 | $29.01 | 5,544,000 | — | — |
| 2011-11-08 | $30.43 | $30.43 | 5,599,800 | — | — |
| 2011-11-07 | $29.55 | $29.55 | 6,530,300 | — | — |
| 2011-11-04 | $29.82 | $29.82 | 6,542,000 | — | — |
| 2011-11-03 | $29.20 | $29.20 | 11,323,600 | — | — |
| 2011-11-02 | $27.81 | $27.81 | 6,064,000 | — | — |
| 2011-11-01 | $26.64 | $26.64 | 5,835,300 | — | — |
| 2011-10-31 | $26.94 | $26.94 | 5,457,600 | — | — |
| 2011-10-28 | $28.29 | $28.29 | 4,895,100 | — | — |
| 2011-10-27 | $27.45 | $27.45 | 15,161,000 | — | — |
| 2011-10-26 | $23.78 | $23.78 | 6,724,100 | — | — |
| 2011-10-25 | $23.30 | $23.30 | 4,100,400 | — | — |
| 2011-10-24 | $24.66 | $24.66 | 2,848,000 | — | — |
| 2011-10-21 | $23.85 | $23.85 | 4,091,100 | — | — |
| 2011-10-20 | $23.48 | $23.48 | 3,761,200 | — | — |
| 2011-10-19 | $22.96 | $22.96 | 4,661,000 | — | — |
| 2011-10-18 | $23.83 | $23.83 | 6,566,900 | — | — |
| 2011-10-17 | $24.20 | $24.20 | 4,930,500 | — | — |
| 2011-10-14 | $24.46 | $24.46 | 6,032,600 | — | — |
| 2011-10-13 | $24.49 | $24.49 | 10,141,300 | — | — |
| 2011-10-12 | $23.37 | $23.37 | 5,981,300 | — | — |
| 2011-10-11 | $23.35 | $23.35 | 3,790,500 | — | — |
| 2011-10-10 | $23.46 | $23.46 | 4,055,000 | — | — |
| 2011-10-07 | $23.02 | $23.02 | 5,817,500 | — | — |
| 2011-10-06 | $22.88 | $22.88 | 5,654,300 | — | — |
| 2011-10-05 | $22.35 | $22.35 | 7,835,600 | — | — |
| 2011-10-04 | $20.56 | $20.56 | 7,430,400 | — | — |
| 2011-10-03 | $18.65 | $18.65 | 5,102,200 | — | — |
| 2011-09-30 | $19.88 | $19.88 | 3,108,900 | — | — |
| 2011-09-29 | $20.99 | $20.99 | 3,278,900 | — | — |
| 2011-09-28 | $21.24 | $21.24 | 3,322,100 | — | — |
| 2011-09-27 | $22.14 | $22.14 | 3,960,000 | — | — |
| 2011-09-26 | $21.14 | $21.14 | 2,136,500 | — | — |
| 2011-09-23 | $20.80 | $20.80 | 3,703,500 | — | — |
| 2011-09-22 | $20.19 | $20.19 | 5,808,700 | — | — |
| 2011-09-21 | $21.36 | $21.36 | 3,808,200 | — | — |
| 2011-09-20 | $21.83 | $21.83 | 2,322,600 | — | — |
| 2011-09-19 | $22.24 | $22.24 | 2,595,700 | — | — |
| 2011-09-16 | $22.72 | $22.72 | 3,929,500 | — | — |
| 2011-09-15 | $22.67 | $22.67 | 3,114,800 | — | — |
| 2011-09-14 | $22.37 | $22.37 | 4,669,200 | — | — |
| 2011-09-13 | $21.26 | $21.26 | 2,635,800 | — | — |
| 2011-09-12 | $20.91 | $20.91 | 3,382,500 | — | — |
| 2011-09-09 | $20.77 | $20.77 | 2,895,900 | — | — |
| 2011-09-08 | $21.59 | $21.59 | 3,754,000 | — | — |
| 2011-09-07 | $21.59 | $21.59 | 2,901,400 | — | — |
| 2011-09-06 | $20.35 | $20.35 | 3,373,100 | — | — |
| 2011-09-02 | $20.50 | $20.50 | 2,948,400 | — | — |
| 2011-09-01 | $21.46 | $21.46 | 2,999,900 | — | — |
| 2011-08-31 | $21.94 | $21.94 | 3,072,800 | — | — |
| 2011-08-30 | $21.97 | $21.97 | 4,512,500 | — | — |
| 2011-08-29 | $21.62 | $21.62 | 3,038,300 | — | — |
| 2011-08-26 | $20.64 | $20.64 | 3,599,000 | — | — |
| 2011-08-25 | $20.01 | $20.01 | 3,435,300 | — | — |
| 2011-08-24 | $20.66 | $20.66 | 3,107,300 | — | — |
| 2011-08-23 | $20.82 | $20.82 | 3,748,500 | — | — |
| 2011-08-22 | $19.97 | $19.97 | 4,250,500 | — | — |
| 2011-08-19 | $20.28 | $20.28 | 4,061,700 | — | — |
| 2011-08-18 | $20.81 | $20.81 | 5,199,500 | — | — |
| 2011-08-17 | $22.62 | $22.62 | 3,136,800 | — | — |
| 2011-08-16 | $22.85 | $22.85 | 3,747,400 | — | — |
| 2011-08-15 | $23.25 | $23.25 | 3,572,000 | — | — |
| 2011-08-12 | $22.55 | $22.55 | 4,471,200 | — | — |
| 2011-08-11 | $22.29 | $22.29 | 6,644,700 | — | — |
| 2011-08-10 | $21.24 | $21.24 | 6,842,900 | — | — |
| 2011-08-09 | $21.89 | $21.89 | 11,358,700 | — | — |
| 2011-08-08 | $21.09 | $21.09 | 8,371,400 | — | — |
| 2011-08-05 | $22.59 | $22.59 | 9,202,500 | — | — |
| 2011-08-04 | $22.88 | $22.88 | 8,102,800 | — | — |
| 2011-08-03 | $23.62 | $23.62 | 5,014,900 | — | — |
| 2011-08-02 | $23.03 | $23.03 | 6,645,100 | — | — |
| 2011-08-01 | $23.77 | $23.77 | 6,649,100 | — | — |
| 2011-07-29 | $24.22 | $24.22 | 8,557,100 | — | — |
| 2011-07-28 | $23.84 | $23.84 | 27,882,400 | — | — |
| 2011-07-27 | $29.48 | $29.48 | 9,353,500 | — | — |
| 2011-07-26 | $30.69 | $30.69 | 3,849,200 | — | — |
| 2011-07-25 | $30.41 | $30.41 | 3,393,200 | — | — |
| 2011-07-22 | $30.37 | $30.37 | 4,519,500 | — | — |
| 2011-07-21 | $29.41 | $29.41 | 2,697,700 | — | — |
| 2011-07-20 | $29.36 | $29.36 | 2,971,400 | — | — |
| 2011-07-19 | $29.24 | $29.24 | 2,873,900 | — | — |
| 2011-07-18 | $29.06 | $29.06 | 4,056,200 | — | — |
| 2011-07-15 | $29.85 | $29.85 | 3,526,100 | — | — |
| 2011-07-14 | $29.62 | $29.62 | 6,301,800 | — | — |
| 2011-07-13 | $30.95 | $30.95 | 2,971,700 | — | — |
| 2011-07-12 | $30.94 | $30.94 | 3,550,400 | — | — |
| 2011-07-11 | $30.81 | $30.81 | 3,516,500 | — | — |
| 2011-07-08 | $31.66 | $31.66 | 3,727,700 | — | — |
| 2011-07-07 | $31.54 | $31.54 | 3,311,200 | — | — |
| 2011-07-06 | $31.43 | $31.43 | 3,465,900 | — | — |
| 2011-07-05 | $31.18 | $31.18 | 2,764,100 | — | — |
| 2011-07-01 | $31.49 | $31.49 | 5,017,900 | — | — |
| 2011-06-30 | $31.47 | $31.47 | 5,188,700 | — | — |
| 2011-06-29 | $30.80 | $30.80 | 4,805,600 | — | — |
| 2011-06-28 | $30.11 | $30.11 | 3,271,400 | — | — |
| 2011-06-27 | $29.50 | $29.50 | 2,152,300 | — | — |
| 2011-06-24 | $29.25 | $29.25 | 3,052,500 | — | — |
| 2011-06-23 | $29.84 | $29.84 | 5,091,400 | — | — |
| 2011-06-22 | $29.86 | $29.86 | 2,997,700 | — | — |
| 2011-06-21 | $30.06 | $30.06 | 4,120,200 | — | — |
| 2011-06-20 | $29.24 | $29.24 | 3,826,600 | — | — |
| 2011-06-17 | $29.49 | $29.49 | 5,462,000 | — | — |
| 2011-06-16 | $29.47 | $29.47 | 5,737,100 | — | — |
| 2011-06-15 | $28.99 | $28.99 | 5,687,600 | — | — |
| 2011-06-14 | $29.54 | $29.54 | 4,864,100 | — | — |
| 2011-06-13 | $29.39 | $29.39 | 3,827,300 | — | — |
| 2011-06-10 | $29.45 | $29.45 | 6,321,300 | — | — |
| 2011-06-09 | $30.04 | $30.04 | 5,900,800 | — | — |
| 2011-06-08 | $30.26 | $30.26 | 8,710,300 | — | — |
| 2011-06-07 | $31.37 | $31.37 | 5,645,200 | — | — |
| 2011-06-06 | $31.84 | $31.84 | 5,456,500 | — | — |
| 2011-06-03 | $32.83 | $32.83 | 3,857,200 | — | — |
| 2011-06-02 | $33.62 | $33.62 | 5,151,500 | — | — |
| 2011-06-01 | $33.19 | $33.19 | 5,228,500 | — | — |
| 2011-05-31 | $33.94 | $33.94 | 5,185,300 | — | — |
| 2011-05-27 | $33.66 | $33.66 | 4,498,200 | — | — |
| 2011-05-26 | $33.18 | $33.18 | 4,258,900 | — | — |
| 2011-05-25 | $32.88 | $32.88 | 4,062,200 | — | — |
| 2011-05-24 | $32.94 | $32.94 | 4,929,400 | — | — |
| 2011-05-23 | $33.30 | $33.30 | 5,799,000 | — | — |
| 2011-05-20 | $34.20 | $34.20 | 12,940,900 | — | — |
| 2011-05-19 | $32.65 | $32.65 | 2,957,400 | — | — |
| 2011-05-18 | $32.48 | $32.48 | 3,547,100 | — | — |
| 2011-05-17 | $32.40 | $32.40 | 8,358,200 | — | — |
| 2011-05-16 | $32.95 | $32.95 | 4,514,800 | — | — |
| 2011-05-13 | $33.95 | $33.95 | 3,303,200 | — | — |
| 2011-05-12 | $34.15 | $34.15 | 7,800,000 | — | — |
| 2011-05-11 | $34.14 | $34.14 | 4,700,000 | — | — |
| 2011-05-10 | $34.91 | $34.91 | 3,675,200 | — | — |
| 2011-05-09 | $34.59 | $34.59 | 3,311,300 | — | — |
| 2011-05-06 | $34.62 | $34.62 | 5,784,100 | — | — |
| 2011-05-05 | $35.17 | $35.17 | 12,100,000 | — | — |
| 2011-05-04 | $34.35 | $34.35 | 11,223,800 | — | — |
| 2011-05-03 | $33.46 | $33.46 | 7,100,000 | — | — |
| 2011-05-02 | $34.23 | $34.23 | 6,246,200 | — | — |
| 2011-04-29 | $34.43 | $34.43 | 9,757,600 | — | — |
| 2011-04-28 | $34.94 | $34.94 | 28,800,000 | — | — |
| 2011-04-27 | $40.98 | $40.98 | 8,049,500 | — | — |
| 2011-04-26 | $40.36 | $40.36 | 5,300,000 | — | — |
| 2011-04-25 | $40.68 | $40.68 | 5,438,700 | — | — |
| 2011-04-21 | $39.98 | $39.98 | 6,338,900 | — | — |
| 2011-04-20 | $39.94 | $39.94 | 4,976,600 | — | — |
| 2011-04-19 | $39.62 | $39.62 | 6,871,400 | — | — |
| 2011-04-18 | $39.73 | $39.73 | 10,650,100 | — | — |
| 2011-04-15 | $38.09 | $38.09 | 5,573,400 | — | — |
| 2011-04-14 | $37.38 | $37.38 | 4,156,800 | — | — |
| 2011-04-13 | $37.54 | $37.54 | 4,416,800 | — | — |
| 2011-04-12 | $36.98 | $36.98 | 3,787,000 | — | — |
| 2011-04-11 | $36.46 | $36.46 | 3,860,700 | — | — |
| 2011-04-08 | $37.35 | $37.35 | 3,011,400 | — | — |
| 2011-04-07 | $37.37 | $37.37 | 2,609,600 | — | — |
| 2011-04-06 | $37.24 | $37.24 | 2,828,900 | — | — |
| 2011-04-05 | $37.07 | $37.07 | 3,859,600 | — | — |
| 2011-04-04 | $37.70 | $37.70 | 2,266,900 | — | — |
| 2011-04-01 | $37.60 | $37.60 | 3,490,300 | — | — |
| 2011-03-31 | $38.00 | $38.00 | 2,347,600 | — | — |
| 2011-03-30 | $38.10 | $38.10 | 2,328,700 | — | — |
| 2011-03-29 | $37.95 | $37.95 | 3,184,500 | — | — |
| 2011-03-28 | $37.51 | $37.51 | 3,336,900 | — | — |
| 2011-03-25 | $38.45 | $38.45 | 6,459,000 | — | — |
| 2011-03-24 | $37.76 | $37.76 | 4,838,000 | — | — |
| 2011-03-23 | $36.67 | $36.67 | 3,589,500 | — | — |
| 2011-03-22 | $36.56 | $36.56 | 4,960,000 | — | — |
| 2011-03-21 | $36.38 | $36.38 | 3,777,600 | — | — |
| 2011-03-18 | $36.19 | $36.19 | 7,993,400 | — | — |
| 2011-03-17 | $36.47 | $36.47 | 7,971,900 | — | — |
| 2011-03-16 | $34.96 | $34.96 | 5,128,000 | — | — |
| 2011-03-15 | $35.74 | $35.74 | 6,220,400 | — | — |
| 2011-03-14 | $36.06 | $36.06 | 3,208,600 | — | — |
| 2011-03-11 | $36.20 | $36.20 | 4,301,600 | — | — |
| 2011-03-10 | $36.41 | $36.41 | 4,694,400 | — | — |
| 2011-03-09 | $36.57 | $36.57 | 3,943,000 | — | — |
| 2011-03-08 | $36.51 | $36.51 | 5,148,800 | — | — |
| 2011-03-07 | $36.54 | $36.54 | 6,869,500 | — | — |
| 2011-03-04 | $37.37 | $37.37 | 5,065,700 | — | — |
| 2011-03-03 | $37.78 | $37.78 | 7,045,000 | — | — |
| 2011-03-02 | $38.11 | $38.11 | 6,887,500 | — | — |
| 2011-03-01 | $37.36 | $37.36 | 12,449,900 | — | — |
| 2011-02-28 | $37.53 | $37.53 | 15,007,800 | — | — |
| 2011-02-25 | $39.48 | $39.48 | 6,491,500 | — | — |
| 2011-02-24 | $39.66 | $39.66 | 6,605,900 | — | — |
| 2011-02-23 | $39.99 | $39.99 | 7,340,600 | — | — |
| 2011-02-22 | $40.22 | $40.22 | 6,674,500 | — | — |
| 2011-02-18 | $41.57 | $41.57 | 7,037,700 | — | — |
| 2011-02-17 | $42.67 | $42.67 | 4,110,900 | — | — |
| 2011-02-16 | $42.79 | $42.79 | 6,936,100 | — | — |
| 2011-02-15 | $42.95 | $42.95 | 8,806,300 | — | — |
| 2011-02-14 | $42.10 | $42.10 | 9,759,500 | — | — |
| 2011-02-11 | $41.43 | $41.43 | 13,459,600 | — | — |
| 2011-02-10 | $40.75 | $40.75 | 42,330,100 | — | — |
| 2011-02-09 | $47.99 | $47.99 | 8,526,900 | — | — |
| 2011-02-08 | $48.10 | $48.10 | 3,398,900 | — | — |
| 2011-02-07 | $47.39 | $47.39 | 5,094,400 | — | — |
| 2011-02-04 | $47.88 | $47.88 | 4,122,500 | — | — |
| 2011-02-03 | $48.11 | $48.11 | 2,100,200 | — | — |
| 2011-02-02 | $48.06 | $48.06 | 3,153,100 | — | — |
| 2011-02-01 | $49.07 | $49.07 | 3,375,700 | — | — |
| 2011-01-31 | $48.32 | $48.32 | 4,495,200 | — | — |
| 2011-01-28 | $47.75 | $47.75 | 4,488,400 | — | — |
| 2011-01-27 | $47.99 | $47.99 | 2,677,200 | — | — |
| 2011-01-26 | $48.02 | $48.02 | 2,702,700 | — | — |
| 2011-01-25 | $47.82 | $47.82 | 3,775,400 | — | — |
| 2011-01-24 | $49.43 | $49.43 | 3,827,200 | — | — |
| 2011-01-21 | $48.93 | $48.93 | 3,797,000 | — | — |
| 2011-01-20 | $50.34 | $50.34 | 5,464,600 | — | — |
| 2011-01-19 | $51.51 | $51.51 | 3,022,900 | — | — |
| 2011-01-18 | $52.24 | $52.24 | 4,114,000 | — | — |
| 2011-01-14 | $51.75 | $51.75 | 5,311,800 | — | — |
| 2011-01-13 | $50.38 | $50.38 | 5,018,500 | — | — |
| 2011-01-12 | $49.26 | $49.26 | 3,466,300 | — | — |
| 2011-01-11 | $48.75 | $48.75 | 2,938,600 | — | — |
| 2011-01-10 | $48.79 | $48.79 | 3,174,300 | — | — |
| 2011-01-07 | $48.69 | $48.69 | 2,754,100 | — | — |
| 2011-01-06 | $48.45 | $48.45 | 2,396,600 | — | — |
| 2011-01-05 | $48.85 | $48.85 | 6,109,200 | — | — |
| 2011-01-04 | $47.14 | $47.14 | 4,083,800 | — | — |
| 2011-01-03 | $48.26 | $48.26 | 3,595,600 | — | — |