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
- 1997-04-28 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 | $38.54 | $52.12 | 782,138 | — | — |
| 2011-12-29 | $38.17 | $51.63 | 333,120 | — | — |
| 2011-12-28 | $37.49 | $50.71 | 524,664 | — | — |
| 2011-12-27 | $38.07 | $51.49 | 318,824 | — | — |
| 2011-12-23 | $38.29 | $51.79 | 283,985 | — | — |
| 2011-12-22 | $37.77 | $51.08 | 794,908 | — | — |
| 2011-12-21 | $37.71 | $51.00 | 958,553 | — | — |
| 2011-12-20 | $37.11 | $50.19 | 1,390,360 | — | — |
| 2011-12-19 | $34.75 | $47.00 | 1,016,571 | — | — |
| 2011-12-16 | $35.34 | $47.80 | 883,878 | — | — |
| 2011-12-15 | $35.58 | $48.12 | 884,156 | — | — |
| 2011-12-14 | $35.48 | $47.98 | 966,742 | — | — |
| 2011-12-13 | $36.22 | $48.99 | 909,001 | — | — |
| 2011-12-12 | $37.73 | $51.03 | 976,042 | — | — |
| 2011-12-09 | $39.00 | $52.75 | 1,134,829 | — | — |
| 2011-12-08 | $38.21 | $51.68 | 800,737 | — | — |
| 2011-12-07 | $39.73 | $53.74 | 689,558 | — | — |
| 2011-12-06 | $39.78 | $53.81 | 604,890 | — | — |
| 2011-12-05 | $39.91 | $53.97 | 1,009,770 | — | — |
| 2011-12-02 | $39.01 | $52.76 | 1,207,144 | — | — |
| 2011-12-01 | $37.87 | $51.23 | 724,397 | — | — |
| 2011-11-30 | $38.39 | $51.92 | 1,050,994 | — | — |
| 2011-11-29 | $35.96 | $48.63 | 664,297 | — | — |
| 2011-11-28 | $36.07 | $48.79 | 836,270 | — | — |
| 2011-11-25 | $34.40 | $46.53 | 418,482 | — | — |
| 2011-11-23 | $34.86 | $47.15 | 760,346 | — | — |
| 2011-11-22 | $35.40 | $47.87 | 790,327 | — | — |
| 2011-11-21 | $35.96 | $48.63 | 846,680 | — | — |
| 2011-11-18 | $36.72 | $49.67 | 948,004 | — | — |
| 2011-11-17 | $37.55 | $50.79 | 1,590,926 | — | — |
| 2011-11-16 | $38.11 | $51.55 | 1,294,032 | — | — |
| 2011-11-15 | $39.11 | $52.89 | 2,618,046 | — | — |
| 2011-11-14 | $40.24 | $53.99 | 640,562 | — | — |
| 2011-11-11 | $40.42 | $54.23 | 528,689 | — | — |
| 2011-11-10 | $39.42 | $52.88 | 1,031,562 | — | — |
| 2011-11-09 | $38.88 | $52.16 | 1,473,917 | — | — |
| 2011-11-08 | $40.72 | $54.63 | 904,698 | — | — |
| 2011-11-07 | $40.48 | $54.31 | 938,149 | — | — |
| 2011-11-04 | $40.74 | $54.66 | 1,131,775 | — | — |
| 2011-11-03 | $41.63 | $55.85 | 1,160,923 | — | — |
| 2011-11-02 | $40.09 | $53.79 | 1,323,319 | — | — |
| 2011-11-01 | $39.37 | $52.82 | 1,415,066 | — | — |
| 2011-10-31 | $41.62 | $55.84 | 1,302,222 | — | — |
| 2011-10-28 | $43.36 | $58.18 | 1,336,783 | — | — |
| 2011-10-27 | $42.79 | $57.41 | 1,410,347 | — | — |
| 2011-10-26 | $41.00 | $55.01 | 1,946,670 | — | — |
| 2011-10-25 | $40.17 | $53.90 | 2,377,922 | — | — |
| 2011-10-24 | $42.53 | $57.06 | 1,200,620 | — | — |
| 2011-10-21 | $40.33 | $54.11 | 1,323,874 | — | — |
| 2011-10-20 | $39.45 | $52.93 | 1,795,656 | — | — |
| 2011-10-19 | $39.77 | $53.36 | 1,926,405 | — | — |
| 2011-10-18 | $41.86 | $56.16 | 1,313,048 | — | — |
| 2011-10-17 | $40.44 | $54.26 | 649,445 | — | — |
| 2011-10-14 | $41.02 | $55.03 | 436,804 | — | — |
| 2011-10-13 | $40.46 | $54.28 | 1,341,502 | — | — |
| 2011-10-12 | $40.10 | $53.80 | 1,268,632 | — | — |
| 2011-10-11 | $39.92 | $53.56 | 1,877,548 | — | — |
| 2011-10-10 | $39.12 | $52.49 | 864,446 | — | — |
| 2011-10-07 | $36.94 | $49.56 | 1,093,466 | — | — |
| 2011-10-06 | $37.26 | $49.98 | 1,518,056 | — | — |
| 2011-10-05 | $35.86 | $48.12 | 2,376,534 | — | — |
| 2011-10-04 | $35.62 | $47.79 | 2,351,411 | — | — |
| 2011-10-03 | $33.24 | $44.60 | 1,465,312 | — | — |
| 2011-09-30 | $34.94 | $46.88 | 1,350,524 | — | — |
| 2011-09-29 | $36.16 | $48.51 | 1,702,243 | — | — |
| 2011-09-28 | $34.94 | $46.88 | 1,891,844 | — | — |
| 2011-09-27 | $36.69 | $49.22 | 1,742,495 | — | — |
| 2011-09-26 | $35.43 | $47.53 | 1,170,223 | — | — |
| 2011-09-23 | $34.37 | $46.11 | 1,469,198 | — | — |
| 2011-09-22 | $34.38 | $46.13 | 2,117,949 | — | — |
| 2011-09-21 | $35.44 | $47.55 | 1,455,318 | — | — |
| 2011-09-20 | $37.82 | $50.74 | 1,545,260 | — | — |
| 2011-09-19 | $37.84 | $50.77 | 1,314,852 | — | — |
| 2011-09-16 | $38.53 | $51.69 | 1,185,491 | — | — |
| 2011-09-15 | $38.57 | $51.74 | 1,493,072 | — | — |
| 2011-09-14 | $37.33 | $50.09 | 1,439,356 | — | — |
| 2011-09-13 | $36.38 | $48.81 | 2,549,478 | — | — |
| 2011-09-12 | $35.82 | $48.06 | 2,203,728 | — | — |
| 2011-09-09 | $36.40 | $48.84 | 1,850,482 | — | — |
| 2011-09-08 | $37.85 | $50.78 | 1,855,201 | — | — |
| 2011-09-07 | $39.22 | $52.62 | 1,504,037 | — | — |
| 2011-09-06 | $37.17 | $49.87 | 2,144,876 | — | — |
| 2011-09-02 | $38.46 | $51.60 | 1,300,556 | — | — |
| 2011-09-01 | $39.63 | $53.17 | 1,807,731 | — | — |
| 2011-08-31 | $40.22 | $53.96 | 1,377,035 | — | — |
| 2011-08-30 | $39.47 | $52.95 | 1,558,308 | — | — |
| 2011-08-29 | $39.39 | $52.85 | 1,845,901 | — | — |
| 2011-08-26 | $37.90 | $50.85 | 1,053,770 | — | — |
| 2011-08-25 | $37.07 | $49.73 | 1,427,419 | — | — |
| 2011-08-24 | $38.62 | $51.82 | 1,956,802 | — | — |
| 2011-08-23 | $36.98 | $49.62 | 1,331,231 | — | — |
| 2011-08-22 | $35.25 | $47.30 | 1,585,374 | — | — |
| 2011-08-19 | $35.24 | $47.29 | 1,440,466 | — | — |
| 2011-08-18 | $36.45 | $48.90 | 1,858,810 | — | — |
| 2011-08-17 | $39.26 | $52.67 | 1,516,390 | — | — |
| 2011-08-16 | $38.93 | $52.23 | 1,804,400 | — | — |
| 2011-08-15 | $40.47 | $53.86 | 1,343,723 | — | — |
| 2011-08-12 | $40.07 | $53.33 | 1,634,925 | — | — |
| 2011-08-11 | $39.39 | $52.43 | 1,498,346 | — | — |
| 2011-08-10 | $37.22 | $49.53 | 1,725,562 | — | — |
| 2011-08-09 | $39.71 | $52.85 | 2,438,577 | — | — |
| 2011-08-08 | $36.14 | $48.10 | 3,259,579 | — | — |
| 2011-08-05 | $40.22 | $53.52 | 3,636,560 | — | — |
| 2011-08-04 | $40.55 | $53.96 | 3,529,545 | — | — |
| 2011-08-03 | $44.24 | $58.87 | 2,243,563 | — | — |
| 2011-08-02 | $44.21 | $58.85 | 1,890,595 | — | — |
| 2011-08-01 | $46.93 | $62.46 | 1,665,045 | — | — |
| 2011-07-29 | $47.67 | $63.44 | 1,717,234 | — | — |
| 2011-07-28 | $47.74 | $63.54 | 2,380,836 | — | — |
| 2011-07-27 | $47.77 | $63.58 | 3,329,257 | — | — |
| 2011-07-26 | $48.11 | $64.02 | 1,803,706 | — | — |
| 2011-07-25 | $49.25 | $65.55 | 1,609,941 | — | — |
| 2011-07-22 | $49.79 | $66.27 | 1,440,744 | — | — |
| 2011-07-21 | $49.14 | $65.39 | 3,071,366 | — | — |
| 2011-07-20 | $50.29 | $66.93 | 1,607,720 | — | — |
| 2011-07-19 | $49.94 | $66.47 | 980,067 | — | — |
| 2011-07-18 | $49.60 | $66.02 | 1,568,440 | — | — |
| 2011-07-15 | $50.01 | $66.56 | 1,101,239 | — | — |
| 2011-07-14 | $50.34 | $67.00 | 1,573,714 | — | — |
| 2011-07-13 | $50.90 | $67.74 | 1,600,086 | — | — |
| 2011-07-12 | $50.65 | $67.41 | 2,772,808 | — | — |
| 2011-07-11 | $49.65 | $66.07 | 2,648,998 | — | — |
| 2011-07-08 | $51.25 | $68.21 | 6,461,140 | — | — |
| 2011-07-07 | $57.47 | $76.49 | 1,249,616 | — | — |
| 2011-07-06 | $56.19 | $74.78 | 1,761,788 | — | — |
| 2011-07-05 | $56.97 | $75.83 | 877,632 | — | — |
| 2011-07-01 | $56.70 | $75.46 | 1,547,898 | — | — |
| 2011-06-30 | $56.52 | $75.22 | 1,389,527 | — | — |
| 2011-06-29 | $56.24 | $74.85 | 1,780,526 | — | — |
| 2011-06-28 | $55.85 | $74.33 | 1,325,124 | — | — |
| 2011-06-27 | $54.61 | $72.68 | 2,138,353 | — | — |
| 2011-06-24 | $53.68 | $71.44 | 2,297,556 | — | — |
| 2011-06-23 | $53.89 | $71.72 | 1,674,900 | — | — |
| 2011-06-22 | $53.38 | $71.04 | 1,109,567 | — | — |
| 2011-06-21 | $53.76 | $71.55 | 1,178,273 | — | — |
| 2011-06-20 | $51.98 | $69.18 | 898,452 | — | — |
| 2011-06-17 | $51.66 | $68.76 | 1,116,507 | — | — |
| 2011-06-16 | $51.18 | $68.12 | 1,452,264 | — | — |
| 2011-06-15 | $50.66 | $67.42 | 990,199 | — | — |
| 2011-06-14 | $52.09 | $69.33 | 1,376,896 | — | — |
| 2011-06-13 | $50.47 | $67.17 | 874,024 | — | — |
| 2011-06-10 | $50.92 | $67.77 | 1,151,068 | — | — |
| 2011-06-09 | $52.36 | $69.69 | 1,548,592 | — | — |
| 2011-06-08 | $51.68 | $68.78 | 1,475,583 | — | — |
| 2011-06-07 | $52.32 | $69.63 | 1,210,336 | — | — |
| 2011-06-06 | $52.38 | $69.72 | 1,153,012 | — | — |
| 2011-06-03 | $52.83 | $70.31 | 1,583,847 | — | — |
| 2011-06-02 | $52.78 | $70.25 | 1,960,689 | — | — |
| 2011-06-01 | $52.59 | $69.99 | 1,331,092 | — | — |
| 2011-05-31 | $55.46 | $73.81 | 1,412,290 | — | — |
| 2011-05-27 | $54.03 | $71.90 | 801,986 | — | — |
| 2011-05-26 | $53.28 | $70.91 | 1,192,431 | — | — |
| 2011-05-25 | $53.32 | $70.96 | 1,535,822 | — | — |
| 2011-05-24 | $52.48 | $69.84 | 930,793 | — | — |
| 2011-05-23 | $53.08 | $70.64 | 1,045,580 | — | — |
| 2011-05-20 | $54.28 | $72.24 | 1,269,881 | — | — |
| 2011-05-19 | $54.42 | $72.43 | 1,531,658 | — | — |
| 2011-05-18 | $54.44 | $72.45 | 999,360 | — | — |
| 2011-05-17 | $53.85 | $71.66 | 1,366,902 | — | — |
| 2011-05-16 | $54.39 | $72.39 | 1,346,360 | — | — |
| 2011-05-13 | $55.13 | $73.37 | 1,029,480 | — | — |
| 2011-05-12 | $55.63 | $74.04 | 1,300,556 | — | — |
| 2011-05-11 | $55.63 | $74.04 | 901,506 | — | — |
| 2011-05-10 | $57.00 | $75.86 | 1,389,249 | — | — |
| 2011-05-09 | $55.81 | $74.28 | 958,969 | — | — |
| 2011-05-06 | $55.66 | $74.07 | 1,294,449 | — | — |
| 2011-05-05 | $55.24 | $73.53 | 1,921,825 | — | — |
| 2011-05-04 | $56.25 | $74.86 | 1,801,208 | — | — |
| 2011-05-03 | $56.94 | $75.78 | 908,168 | — | — |
| 2011-05-02 | $57.53 | $76.15 | 1,254,058 | — | — |
| 2011-04-29 | $57.73 | $76.42 | 1,239,484 | — | — |
| 2011-04-28 | $57.05 | $75.52 | 1,609,247 | — | — |
| 2011-04-27 | $57.44 | $76.03 | 1,353,022 | — | — |
| 2011-04-26 | $57.10 | $75.58 | 2,359,600 | — | — |
| 2011-04-25 | $55.81 | $73.87 | 2,388,193 | — | — |
| 2011-04-21 | $56.20 | $74.39 | 1,967,351 | — | — |
| 2011-04-20 | $56.30 | $74.53 | 2,961,020 | — | — |
| 2011-04-19 | $52.32 | $69.26 | 2,938,396 | — | — |
| 2011-04-18 | $49.81 | $65.93 | 1,749,296 | — | — |
| 2011-04-15 | $50.74 | $67.17 | 1,435,608 | — | — |
| 2011-04-14 | $50.11 | $66.33 | 2,501,037 | — | — |
| 2011-04-13 | $50.00 | $66.19 | 1,936,399 | — | — |
| 2011-04-12 | $49.71 | $65.80 | 3,159,504 | — | — |
| 2011-04-11 | $50.99 | $67.50 | 1,779,000 | — | — |
| 2011-04-08 | $51.47 | $68.13 | 1,348,581 | — | — |
| 2011-04-07 | $52.41 | $69.37 | 1,136,356 | — | — |
| 2011-04-06 | $53.70 | $71.08 | 765,621 | — | — |
| 2011-04-05 | $54.39 | $72.00 | 974,515 | — | — |
| 2011-04-04 | $54.05 | $71.55 | 797,684 | — | — |
| 2011-04-01 | $53.70 | $71.09 | 1,093,328 | — | — |
| 2011-03-31 | $53.48 | $70.79 | 910,250 | — | — |
| 2011-03-30 | $52.99 | $70.14 | 1,083,750 | — | — |
| 2011-03-29 | $52.46 | $69.45 | 664,297 | — | — |
| 2011-03-28 | $52.02 | $68.87 | 1,387,306 | — | — |
| 2011-03-25 | $51.82 | $68.59 | 1,752,905 | — | — |
| 2011-03-24 | $52.71 | $69.77 | 1,014,767 | — | — |
| 2011-03-23 | $51.80 | $68.57 | 885,405 | — | — |
| 2011-03-22 | $51.23 | $67.82 | 1,194,513 | — | — |
| 2011-03-21 | $52.82 | $69.92 | 928,433 | — | — |
| 2011-03-18 | $51.64 | $68.35 | 1,490,018 | — | — |
| 2011-03-17 | $50.72 | $67.14 | 1,203,396 | — | — |
| 2011-03-16 | $49.49 | $65.51 | 2,068,120 | — | — |
| 2011-03-15 | $50.48 | $66.82 | 1,710,988 | — | — |
| 2011-03-14 | $51.64 | $68.35 | 1,652,414 | — | — |
| 2011-03-11 | $52.85 | $69.96 | 1,485,021 | — | — |
| 2011-03-10 | $52.93 | $70.07 | 1,107,485 | — | — |
| 2011-03-09 | $54.12 | $71.64 | 1,088,331 | — | — |
| 2011-03-08 | $53.89 | $71.34 | 1,090,968 | — | — |
| 2011-03-07 | $53.23 | $70.47 | 1,955,831 | — | — |
| 2011-03-04 | $53.51 | $70.83 | 1,038,224 | — | — |
| 2011-03-03 | $54.04 | $71.54 | 1,335,117 | — | — |
| 2011-03-02 | $53.64 | $71.00 | 1,172,721 | — | — |
| 2011-03-01 | $52.67 | $69.71 | 1,286,121 | — | — |
| 2011-02-28 | $53.96 | $71.42 | 1,553,450 | — | — |
| 2011-02-25 | $53.53 | $70.86 | 1,506,396 | — | — |
| 2011-02-24 | $51.90 | $68.70 | 2,181,381 | — | — |
| 2011-02-23 | $51.40 | $68.04 | 2,676,897 | — | — |
| 2011-02-22 | $52.56 | $69.57 | 1,772,337 | — | — |
| 2011-02-18 | $54.57 | $72.24 | 1,212,418 | — | — |
| 2011-02-17 | $54.65 | $72.35 | 1,676,982 | — | — |
| 2011-02-16 | $55.84 | $73.92 | 1,270,575 | — | — |
| 2011-02-15 | $55.63 | $73.64 | 1,367,041 | — | — |
| 2011-02-14 | $56.46 | $74.74 | 1,348,997 | — | — |
| 2011-02-11 | $56.20 | $74.39 | 1,404,934 | — | — |
| 2011-02-10 | $55.43 | $73.38 | 1,271,824 | — | — |
| 2011-02-09 | $55.32 | $73.22 | 1,622,572 | — | — |
| 2011-02-08 | $55.97 | $74.08 | 1,732,918 | — | — |
| 2011-02-07 | $54.70 | $72.40 | 2,192,762 | — | — |
| 2011-02-04 | $53.49 | $70.80 | 2,272,572 | — | — |
| 2011-02-03 | $53.59 | $70.94 | 3,321,900 | — | — |
| 2011-02-02 | $53.99 | $71.47 | 2,773,640 | — | — |
| 2011-02-01 | $55.97 | $74.09 | 4,187,874 | — | — |
| 2011-01-31 | $55.33 | $72.86 | 2,422,060 | — | — |
| 2011-01-28 | $55.76 | $73.42 | 2,015,931 | — | — |
| 2011-01-27 | $58.30 | $76.77 | 1,053,076 | — | — |
| 2011-01-26 | $57.81 | $76.13 | 1,278,764 | — | — |
| 2011-01-25 | $55.97 | $73.71 | 887,487 | — | — |
| 2011-01-24 | $55.85 | $73.55 | 1,206,033 | — | — |
| 2011-01-21 | $55.43 | $72.99 | 1,769,006 | — | — |
| 2011-01-20 | $55.84 | $73.53 | 1,766,508 | — | — |
| 2011-01-19 | $57.44 | $75.64 | 1,085,832 | — | — |
| 2011-01-18 | $58.88 | $77.54 | 1,098,186 | — | — |
| 2011-01-14 | $59.32 | $78.11 | 791,438 | — | — |
| 2011-01-13 | $59.15 | $77.89 | 1,020,319 | — | — |
| 2011-01-12 | $60.18 | $79.25 | 901,228 | — | — |
| 2011-01-11 | $59.21 | $77.97 | 1,430,750 | — | — |
| 2011-01-10 | $58.21 | $76.66 | 1,542,901 | — | — |
| 2011-01-07 | $57.64 | $75.90 | 1,221,162 | — | — |
| 2011-01-06 | $58.05 | $76.45 | 1,339,142 | — | — |
| 2011-01-05 | $58.84 | $77.48 | 1,234,765 | — | — |
| 2011-01-04 | $58.70 | $77.29 | 1,427,836 | — | — |
| 2011-01-03 | $59.01 | $77.71 | 1,105,820 | — | — |