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
- 1973-05-03 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 | $31.09 | $42.76 | 766,000 | — | — |
| 2011-12-29 | $31.28 | $43.02 | 787,000 | — | — |
| 2011-12-28 | $30.76 | $42.30 | 748,300 | — | — |
| 2011-12-27 | $31.45 | $43.25 | 545,000 | — | — |
| 2011-12-23 | $31.37 | $43.14 | 637,200 | — | — |
| 2011-12-22 | $30.89 | $42.48 | 762,500 | — | — |
| 2011-12-21 | $30.15 | $41.46 | 1,147,700 | — | — |
| 2011-12-20 | $30.24 | $41.59 | 809,400 | — | — |
| 2011-12-19 | $28.55 | $39.26 | 935,900 | — | — |
| 2011-12-16 | $29.08 | $39.99 | 1,905,600 | — | — |
| 2011-12-15 | $28.79 | $39.59 | 2,358,900 | — | — |
| 2011-12-14 | $28.32 | $38.95 | 1,978,900 | — | — |
| 2011-12-13 | $29.29 | $40.28 | 1,704,400 | — | — |
| 2011-12-12 | $30.11 | $41.41 | 1,201,200 | — | — |
| 2011-12-09 | $30.70 | $42.22 | 1,313,800 | — | — |
| 2011-12-08 | $30.37 | $41.77 | 1,154,900 | — | — |
| 2011-12-07 | $31.37 | $43.14 | 1,292,700 | — | — |
| 2011-12-06 | $31.00 | $42.63 | 1,028,500 | — | — |
| 2011-12-05 | $31.16 | $42.85 | 2,071,000 | — | — |
| 2011-12-02 | $30.01 | $41.27 | 1,373,600 | — | — |
| 2011-12-01 | $29.35 | $40.36 | 1,151,100 | — | — |
| 2011-11-30 | $29.79 | $40.97 | 1,204,500 | — | — |
| 2011-11-29 | $28.07 | $38.60 | 870,500 | — | — |
| 2011-11-28 | $28.16 | $38.73 | 1,127,200 | — | — |
| 2011-11-25 | $27.02 | $37.16 | 528,500 | — | — |
| 2011-11-23 | $27.00 | $37.13 | 1,129,400 | — | — |
| 2011-11-22 | $28.12 | $38.67 | 1,063,900 | — | — |
| 2011-11-21 | $28.48 | $39.17 | 1,145,700 | — | — |
| 2011-11-18 | $29.15 | $40.09 | 1,008,700 | — | — |
| 2011-11-17 | $29.44 | $40.49 | 1,323,800 | — | — |
| 2011-11-16 | $30.35 | $41.74 | 867,900 | — | — |
| 2011-11-15 | $31.00 | $42.63 | 1,067,600 | — | — |
| 2011-11-14 | $30.32 | $41.70 | 796,500 | — | — |
| 2011-11-11 | $30.84 | $42.41 | 885,000 | — | — |
| 2011-11-10 | $29.62 | $40.74 | 854,500 | — | — |
| 2011-11-09 | $29.55 | $40.64 | 1,220,900 | — | — |
| 2011-11-08 | $31.30 | $43.05 | 1,335,000 | — | — |
| 2011-11-07 | $30.70 | $42.22 | 1,034,300 | — | — |
| 2011-11-04 | $30.92 | $42.52 | 1,161,200 | — | — |
| 2011-11-03 | $31.30 | $43.05 | 2,269,400 | — | — |
| 2011-11-02 | $29.87 | $41.08 | 1,645,000 | — | — |
| 2011-11-01 | $29.39 | $40.42 | 2,050,500 | — | — |
| 2011-10-31 | $30.31 | $41.68 | 1,540,300 | — | — |
| 2011-10-28 | $31.01 | $42.65 | 2,054,300 | — | — |
| 2011-10-27 | $31.73 | $43.64 | 2,202,400 | — | — |
| 2011-10-26 | $30.62 | $42.11 | 3,718,000 | — | — |
| 2011-10-25 | $29.54 | $40.63 | 2,394,900 | — | — |
| 2011-10-24 | $30.51 | $41.96 | 1,422,700 | — | — |
| 2011-10-21 | $30.06 | $41.34 | 1,630,400 | — | — |
| 2011-10-20 | $28.54 | $39.25 | 1,449,800 | — | — |
| 2011-10-19 | $28.50 | $39.20 | 1,190,200 | — | — |
| 2011-10-18 | $29.55 | $40.64 | 2,334,500 | — | — |
| 2011-10-17 | $29.46 | $40.52 | 1,328,800 | — | — |
| 2011-10-14 | $30.48 | $41.92 | 1,539,700 | — | — |
| 2011-10-13 | $29.49 | $40.56 | 1,466,100 | — | — |
| 2011-10-12 | $29.36 | $40.38 | 1,419,900 | — | — |
| 2011-10-11 | $28.54 | $39.25 | 2,679,400 | — | — |
| 2011-10-10 | $29.53 | $40.61 | 1,208,200 | — | — |
| 2011-10-07 | $28.30 | $38.92 | 1,672,400 | — | — |
| 2011-10-06 | $27.94 | $38.42 | 1,487,900 | — | — |
| 2011-10-05 | $27.48 | $37.79 | 1,732,400 | — | — |
| 2011-10-04 | $26.17 | $35.99 | 2,408,500 | — | — |
| 2011-10-03 | $24.77 | $34.07 | 1,963,400 | — | — |
| 2011-09-30 | $26.08 | $35.87 | 1,493,800 | — | — |
| 2011-09-29 | $27.18 | $37.38 | 1,831,300 | — | — |
| 2011-09-28 | $27.23 | $37.45 | 2,354,800 | — | — |
| 2011-09-27 | $27.56 | $37.90 | 2,237,100 | — | — |
| 2011-09-26 | $27.41 | $37.70 | 2,572,100 | — | — |
| 2011-09-23 | $26.18 | $36.00 | 1,579,200 | — | — |
| 2011-09-22 | $25.47 | $35.03 | 1,872,400 | — | — |
| 2011-09-21 | $26.88 | $36.97 | 2,150,600 | — | — |
| 2011-09-20 | $27.11 | $37.28 | 1,467,400 | — | — |
| 2011-09-19 | $27.74 | $38.15 | 1,320,500 | — | — |
| 2011-09-16 | $27.94 | $38.42 | 1,945,900 | — | — |
| 2011-09-15 | $27.93 | $38.41 | 2,052,100 | — | — |
| 2011-09-14 | $27.11 | $37.28 | 2,134,100 | — | — |
| 2011-09-13 | $25.68 | $35.32 | 1,282,800 | — | — |
| 2011-09-12 | $25.11 | $34.53 | 1,488,700 | — | — |
| 2011-09-09 | $24.85 | $34.18 | 1,657,000 | — | — |
| 2011-09-08 | $25.90 | $35.62 | 1,621,800 | — | — |
| 2011-09-07 | $26.28 | $36.14 | 2,115,400 | — | — |
| 2011-09-06 | $24.50 | $33.69 | 2,193,300 | — | — |
| 2011-09-02 | $24.95 | $34.31 | 1,586,400 | — | — |
| 2011-09-01 | $26.06 | $35.84 | 1,542,000 | — | — |
| 2011-08-31 | $26.24 | $36.09 | 1,950,600 | — | — |
| 2011-08-30 | $26.00 | $35.76 | 3,643,600 | — | — |
| 2011-08-29 | $27.17 | $37.37 | 1,743,700 | — | — |
| 2011-08-26 | $25.99 | $35.74 | 1,660,000 | — | — |
| 2011-08-25 | $25.39 | $34.92 | 1,451,500 | — | — |
| 2011-08-24 | $26.15 | $35.96 | 1,498,200 | — | — |
| 2011-08-23 | $25.79 | $35.47 | 1,982,400 | — | — |
| 2011-08-22 | $24.78 | $34.08 | 2,252,700 | — | — |
| 2011-08-19 | $24.75 | $34.04 | 2,472,300 | — | — |
| 2011-08-18 | $25.67 | $35.30 | 1,972,600 | — | — |
| 2011-08-17 | $27.32 | $37.57 | 1,566,800 | — | — |
| 2011-08-16 | $27.88 | $38.34 | 1,273,500 | — | — |
| 2011-08-15 | $28.61 | $39.35 | 1,570,800 | — | — |
| 2011-08-12 | $27.72 | $38.12 | 2,027,800 | — | — |
| 2011-08-11 | $27.94 | $38.42 | 4,746,200 | — | — |
| 2011-08-10 | $25.52 | $35.10 | 6,049,400 | — | — |
| 2011-08-09 | $25.51 | $35.08 | 3,676,600 | — | — |
| 2011-08-08 | $24.19 | $33.27 | 3,441,600 | — | — |
| 2011-08-05 | $26.21 | $36.05 | 2,988,700 | — | — |
| 2011-08-04 | $26.34 | $36.22 | 3,061,500 | — | — |
| 2011-08-03 | $28.21 | $38.80 | 1,827,000 | — | — |
| 2011-08-02 | $27.92 | $38.40 | 1,055,100 | — | — |
| 2011-08-01 | $29.20 | $40.16 | 2,091,100 | — | — |
| 2011-07-29 | $29.30 | $40.30 | 2,802,000 | — | — |
| 2011-07-28 | $29.31 | $40.31 | 3,843,500 | — | — |
| 2011-07-27 | $28.13 | $38.69 | 2,647,700 | — | — |
| 2011-07-26 | $29.65 | $40.78 | 1,343,300 | — | — |
| 2011-07-25 | $29.51 | $40.58 | 688,500 | — | — |
| 2011-07-22 | $29.93 | $41.16 | 592,100 | — | — |
| 2011-07-21 | $29.84 | $41.04 | 943,900 | — | — |
| 2011-07-20 | $29.56 | $40.65 | 853,000 | — | — |
| 2011-07-19 | $29.60 | $40.71 | 1,292,300 | — | — |
| 2011-07-18 | $28.78 | $39.58 | 3,010,000 | — | — |
| 2011-07-15 | $29.75 | $40.91 | 945,000 | — | — |
| 2011-07-14 | $29.95 | $41.19 | 862,600 | — | — |
| 2011-07-13 | $30.38 | $41.78 | 1,234,400 | — | — |
| 2011-07-12 | $30.43 | $41.85 | 2,176,200 | — | — |
| 2011-07-11 | $31.06 | $42.72 | 1,460,700 | — | — |
| 2011-07-08 | $32.21 | $44.30 | 1,920,700 | — | — |
| 2011-07-07 | $32.86 | $45.19 | 1,835,400 | — | — |
| 2011-07-06 | $32.30 | $44.42 | 1,119,200 | — | — |
| 2011-07-05 | $32.16 | $44.23 | 939,000 | — | — |
| 2011-07-01 | $32.55 | $44.76 | 1,276,700 | — | — |
| 2011-06-30 | $31.88 | $43.84 | 1,973,500 | — | — |
| 2011-06-29 | $31.05 | $42.70 | 2,405,000 | — | — |
| 2011-06-28 | $30.64 | $42.14 | 2,210,200 | — | — |
| 2011-06-27 | $30.58 | $42.06 | 1,393,600 | — | — |
| 2011-06-24 | $30.16 | $41.48 | 1,261,100 | — | — |
| 2011-06-23 | $31.01 | $42.65 | 1,396,600 | — | — |
| 2011-06-22 | $30.55 | $42.01 | 1,117,800 | — | — |
| 2011-06-21 | $30.58 | $42.06 | 2,664,300 | — | — |
| 2011-06-20 | $29.97 | $41.22 | 1,817,300 | — | — |
| 2011-06-17 | $29.99 | $41.24 | 2,398,700 | — | — |
| 2011-06-16 | $30.22 | $41.56 | 1,492,100 | — | — |
| 2011-06-15 | $30.94 | $42.55 | 1,680,200 | — | — |
| 2011-06-14 | $31.52 | $43.35 | 1,516,200 | — | — |
| 2011-06-13 | $30.83 | $42.40 | 1,579,300 | — | — |
| 2011-06-10 | $31.43 | $43.22 | 973,400 | — | — |
| 2011-06-09 | $31.77 | $43.69 | 872,400 | — | — |
| 2011-06-08 | $31.67 | $43.55 | 1,264,200 | — | — |
| 2011-06-07 | $32.55 | $44.76 | 1,169,100 | — | — |
| 2011-06-06 | $32.25 | $44.35 | 1,488,600 | — | — |
| 2011-06-03 | $33.02 | $45.41 | 1,855,400 | — | — |
| 2011-06-02 | $33.72 | $46.37 | 2,483,200 | — | — |
| 2011-06-01 | $34.96 | $48.08 | 1,251,300 | — | — |
| 2011-05-31 | $36.20 | $49.78 | 1,412,900 | — | — |
| 2011-05-27 | $35.54 | $48.88 | 506,100 | — | — |
| 2011-05-26 | $35.15 | $48.34 | 662,600 | — | — |
| 2011-05-25 | $34.87 | $47.96 | 738,800 | — | — |
| 2011-05-24 | $34.73 | $47.76 | 1,007,000 | — | — |
| 2011-05-23 | $35.19 | $48.40 | 1,203,100 | — | — |
| 2011-05-20 | $36.51 | $50.21 | 759,200 | — | — |
| 2011-05-19 | $37.01 | $50.90 | 1,094,600 | — | — |
| 2011-05-18 | $37.13 | $51.06 | 1,251,400 | — | — |
| 2011-05-17 | $35.37 | $48.64 | 1,520,800 | — | — |
| 2011-05-16 | $36.86 | $50.69 | 711,800 | — | — |
| 2011-05-13 | $37.21 | $51.17 | 1,065,900 | — | — |
| 2011-05-12 | $37.81 | $52.00 | 1,074,400 | — | — |
| 2011-05-11 | $37.19 | $51.15 | 883,500 | — | — |
| 2011-05-10 | $37.28 | $51.27 | 674,000 | — | — |
| 2011-05-09 | $36.87 | $50.71 | 534,200 | — | — |
| 2011-05-06 | $36.41 | $50.07 | 793,600 | — | — |
| 2011-05-05 | $36.29 | $49.91 | 1,006,200 | — | — |
| 2011-05-04 | $36.44 | $50.11 | 831,800 | — | — |
| 2011-05-03 | $36.65 | $50.40 | 1,077,500 | — | — |
| 2011-05-02 | $37.05 | $50.95 | 2,071,100 | — | — |
| 2011-04-29 | $36.32 | $49.95 | 1,300,000 | — | — |
| 2011-04-28 | $36.30 | $49.92 | 1,771,600 | — | — |
| 2011-04-27 | $36.22 | $49.81 | 2,003,900 | — | — |
| 2011-04-26 | $35.61 | $48.97 | 885,400 | — | — |
| 2011-04-25 | $34.73 | $47.76 | 705,200 | — | — |
| 2011-04-21 | $34.85 | $47.93 | 873,600 | — | — |
| 2011-04-20 | $34.64 | $47.64 | 1,207,700 | — | — |
| 2011-04-19 | $33.17 | $45.62 | 1,016,000 | — | — |
| 2011-04-18 | $32.69 | $44.96 | 956,400 | — | — |
| 2011-04-15 | $33.30 | $45.80 | 477,400 | — | — |
| 2011-04-14 | $33.07 | $45.48 | 819,000 | — | — |
| 2011-04-13 | $33.23 | $45.70 | 861,700 | — | — |
| 2011-04-12 | $33.21 | $45.67 | 1,006,600 | — | — |
| 2011-04-11 | $33.92 | $46.65 | 704,000 | — | — |
| 2011-04-08 | $34.26 | $47.12 | 890,700 | — | — |
| 2011-04-07 | $34.73 | $47.76 | 1,393,500 | — | — |
| 2011-04-06 | $34.20 | $47.03 | 1,642,400 | — | — |
| 2011-04-05 | $33.85 | $46.55 | 1,186,400 | — | — |
| 2011-04-04 | $33.60 | $46.21 | 1,015,500 | — | — |
| 2011-04-01 | $33.64 | $46.26 | 1,135,400 | — | — |
| 2011-03-31 | $34.09 | $46.88 | 783,400 | — | — |
| 2011-03-30 | $34.01 | $46.77 | 993,800 | — | — |
| 2011-03-29 | $33.96 | $46.70 | 821,200 | — | — |
| 2011-03-28 | $33.51 | $46.09 | 776,200 | — | — |
| 2011-03-25 | $33.84 | $46.54 | 1,451,700 | — | — |
| 2011-03-24 | $33.48 | $46.04 | 1,430,100 | — | — |
| 2011-03-23 | $32.65 | $44.90 | 1,000,500 | — | — |
| 2011-03-22 | $32.56 | $44.78 | 749,800 | — | — |
| 2011-03-21 | $32.96 | $45.33 | 1,098,500 | — | — |
| 2011-03-18 | $32.03 | $44.05 | 1,217,200 | — | — |
| 2011-03-17 | $32.00 | $44.01 | 671,500 | — | — |
| 2011-03-16 | $31.88 | $43.84 | 1,859,000 | — | — |
| 2011-03-15 | $32.09 | $44.13 | 1,060,700 | — | — |
| 2011-03-14 | $32.70 | $44.97 | 902,900 | — | — |
| 2011-03-11 | $33.18 | $45.63 | 993,500 | — | — |
| 2011-03-10 | $33.09 | $45.51 | 1,513,500 | — | — |
| 2011-03-09 | $34.00 | $46.76 | 1,252,800 | — | — |
| 2011-03-08 | $34.88 | $47.97 | 2,293,200 | — | — |
| 2011-03-07 | $33.35 | $45.87 | 1,929,200 | — | — |
| 2011-03-04 | $34.18 | $47.01 | 1,415,700 | — | — |
| 2011-03-03 | $35.24 | $48.46 | 1,670,500 | — | — |
| 2011-03-02 | $33.59 | $46.20 | 1,995,100 | — | — |
| 2011-03-01 | $33.34 | $45.85 | 2,331,200 | — | — |
| 2011-02-28 | $34.21 | $47.05 | 1,019,200 | — | — |
| 2011-02-25 | $34.49 | $47.43 | 1,430,100 | — | — |
| 2011-02-24 | $33.87 | $46.58 | 1,470,500 | — | — |
| 2011-02-23 | $34.03 | $46.80 | 1,966,100 | — | — |
| 2011-02-22 | $35.42 | $48.71 | 1,106,100 | — | — |
| 2011-02-18 | $36.97 | $50.84 | 994,600 | — | — |
| 2011-02-17 | $36.92 | $50.77 | 956,500 | — | — |
| 2011-02-16 | $36.83 | $50.65 | 845,000 | — | — |
| 2011-02-15 | $36.80 | $50.61 | 718,400 | — | — |
| 2011-02-14 | $36.62 | $50.36 | 1,609,200 | — | — |
| 2011-02-11 | $36.39 | $50.05 | 869,000 | — | — |
| 2011-02-10 | $36.32 | $49.95 | 1,124,600 | — | — |
| 2011-02-09 | $36.63 | $50.38 | 814,200 | — | — |
| 2011-02-08 | $36.89 | $50.73 | 733,400 | — | — |
| 2011-02-07 | $36.63 | $50.38 | 928,000 | — | — |
| 2011-02-04 | $36.92 | $50.77 | 1,083,700 | — | — |
| 2011-02-03 | $36.92 | $50.77 | 1,641,500 | — | — |
| 2011-02-02 | $36.93 | $50.79 | 2,465,800 | — | — |
| 2011-02-01 | $36.56 | $50.28 | 1,351,300 | — | — |
| 2011-01-31 | $35.62 | $48.99 | 1,477,700 | — | — |
| 2011-01-28 | $35.01 | $48.15 | 2,239,700 | — | — |
| 2011-01-27 | $35.24 | $48.46 | 2,025,100 | — | — |
| 2011-01-26 | $35.75 | $49.17 | 1,639,600 | — | — |
| 2011-01-25 | $35.62 | $48.99 | 1,172,100 | — | — |
| 2011-01-24 | $35.67 | $49.06 | 1,429,800 | — | — |
| 2011-01-21 | $34.98 | $48.11 | 1,629,400 | — | — |
| 2011-01-20 | $34.91 | $48.01 | 1,330,900 | — | — |
| 2011-01-19 | $35.35 | $48.62 | 1,925,600 | — | — |
| 2011-01-18 | $36.66 | $50.42 | 3,898,400 | — | — |
| 2011-01-14 | $33.96 | $46.70 | 1,220,200 | — | — |
| 2011-01-13 | $33.84 | $46.54 | 1,452,400 | — | — |
| 2011-01-12 | $33.42 | $45.96 | 1,003,500 | — | — |
| 2011-01-11 | $33.28 | $45.77 | 809,600 | — | — |
| 2011-01-10 | $33.23 | $45.70 | 1,035,600 | — | — |
| 2011-01-07 | $32.85 | $45.18 | 971,300 | — | — |
| 2011-01-06 | $32.99 | $45.37 | 804,400 | — | — |
| 2011-01-05 | $32.80 | $45.11 | 1,029,800 | — | — |
| 2011-01-04 | $33.12 | $45.55 | 1,087,000 | — | — |
| 2011-01-03 | $33.31 | $45.81 | 944,400 | — | — |