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
- 1973-02-21 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 | $28.68 | $53.99 | 688,200 | — | — |
| 2011-12-29 | $28.77 | $54.16 | 596,900 | — | — |
| 2011-12-28 | $28.39 | $53.44 | 1,091,200 | — | — |
| 2011-12-27 | $28.62 | $53.87 | 496,200 | — | — |
| 2011-12-23 | $28.64 | $53.91 | 566,800 | — | — |
| 2011-12-22 | $28.35 | $53.37 | 801,700 | — | — |
| 2011-12-21 | $27.95 | $52.61 | 821,900 | — | — |
| 2011-12-20 | $27.91 | $52.54 | 923,700 | — | — |
| 2011-12-19 | $26.80 | $50.45 | 1,033,600 | — | — |
| 2011-12-16 | $27.47 | $51.71 | 3,863,200 | — | — |
| 2011-12-15 | $27.28 | $51.35 | 1,062,600 | — | — |
| 2011-12-14 | $27.12 | $51.05 | 1,322,000 | — | — |
| 2011-12-13 | $27.44 | $51.65 | 1,511,800 | — | — |
| 2011-12-12 | $28.06 | $52.82 | 1,682,900 | — | — |
| 2011-12-09 | $28.56 | $53.76 | 1,612,400 | — | — |
| 2011-12-08 | $27.10 | $51.01 | 1,298,800 | — | — |
| 2011-12-07 | $27.82 | $52.37 | 1,084,000 | — | — |
| 2011-12-06 | $27.72 | $52.18 | 1,397,400 | — | — |
| 2011-12-05 | $27.30 | $51.39 | 1,911,000 | — | — |
| 2011-12-02 | $26.97 | $50.30 | 2,183,200 | — | — |
| 2011-12-01 | $26.90 | $50.17 | 1,270,900 | — | — |
| 2011-11-30 | $26.21 | $48.88 | 1,909,000 | — | — |
| 2011-11-29 | $25.29 | $47.17 | 932,800 | — | — |
| 2011-11-28 | $24.90 | $46.44 | 866,900 | — | — |
| 2011-11-25 | $24.25 | $45.23 | 486,900 | — | — |
| 2011-11-23 | $24.08 | $44.91 | 918,600 | — | — |
| 2011-11-22 | $24.87 | $46.38 | 799,000 | — | — |
| 2011-11-21 | $25.22 | $47.03 | 1,070,300 | — | — |
| 2011-11-18 | $26.05 | $48.58 | 680,800 | — | — |
| 2011-11-17 | $26.06 | $48.60 | 1,064,800 | — | — |
| 2011-11-16 | $26.42 | $49.27 | 1,016,700 | — | — |
| 2011-11-15 | $27.03 | $50.41 | 1,460,100 | — | — |
| 2011-11-14 | $26.54 | $49.50 | 3,126,500 | — | — |
| 2011-11-11 | $26.03 | $48.55 | 1,412,900 | — | — |
| 2011-11-10 | $25.63 | $47.80 | 1,113,500 | — | — |
| 2011-11-09 | $25.43 | $47.43 | 1,125,800 | — | — |
| 2011-11-08 | $26.53 | $49.48 | 960,100 | — | — |
| 2011-11-07 | $26.34 | $49.12 | 1,299,300 | — | — |
| 2011-11-04 | $26.61 | $49.63 | 1,146,800 | — | — |
| 2011-11-03 | $26.92 | $50.20 | 1,312,600 | — | — |
| 2011-11-02 | $26.15 | $48.77 | 1,260,600 | — | — |
| 2011-11-01 | $25.60 | $47.74 | 2,036,000 | — | — |
| 2011-10-31 | $26.60 | $49.61 | 1,609,100 | — | — |
| 2011-10-28 | $27.44 | $51.17 | 1,772,300 | — | — |
| 2011-10-27 | $27.80 | $51.85 | 3,652,100 | — | — |
| 2011-10-26 | $25.40 | $47.37 | 4,864,100 | — | — |
| 2011-10-25 | $26.27 | $48.99 | 1,843,300 | — | — |
| 2011-10-24 | $27.25 | $50.82 | 1,237,200 | — | — |
| 2011-10-21 | $26.40 | $49.24 | 1,639,000 | — | — |
| 2011-10-20 | $25.55 | $47.65 | 1,764,500 | — | — |
| 2011-10-19 | $25.44 | $47.44 | 2,710,500 | — | — |
| 2011-10-18 | $27.03 | $50.41 | 1,735,400 | — | — |
| 2011-10-17 | $26.07 | $48.62 | 1,385,600 | — | — |
| 2011-10-14 | $27.54 | $51.36 | 966,400 | — | — |
| 2011-10-13 | $26.89 | $50.15 | 833,700 | — | — |
| 2011-10-12 | $27.11 | $50.56 | 1,272,600 | — | — |
| 2011-10-11 | $26.71 | $49.81 | 1,082,200 | — | — |
| 2011-10-10 | $27.06 | $50.47 | 1,043,700 | — | — |
| 2011-10-07 | $26.40 | $49.24 | 1,545,700 | — | — |
| 2011-10-06 | $26.58 | $49.57 | 1,635,200 | — | — |
| 2011-10-05 | $26.40 | $49.24 | 1,383,300 | — | — |
| 2011-10-04 | $25.35 | $47.28 | 1,704,400 | — | — |
| 2011-10-03 | $23.97 | $44.70 | 1,661,000 | — | — |
| 2011-09-30 | $25.08 | $46.77 | 1,436,100 | — | — |
| 2011-09-29 | $26.48 | $49.38 | 1,269,100 | — | — |
| 2011-09-28 | $25.69 | $47.91 | 1,283,700 | — | — |
| 2011-09-27 | $26.38 | $49.20 | 1,523,500 | — | — |
| 2011-09-26 | $26.22 | $48.90 | 2,183,700 | — | — |
| 2011-09-23 | $25.86 | $48.23 | 1,436,800 | — | — |
| 2011-09-22 | $25.06 | $46.74 | 2,043,200 | — | — |
| 2011-09-21 | $25.92 | $48.34 | 1,109,900 | — | — |
| 2011-09-20 | $27.29 | $50.89 | 1,040,000 | — | — |
| 2011-09-19 | $27.39 | $51.08 | 1,315,900 | — | — |
| 2011-09-16 | $27.78 | $51.81 | 1,069,500 | — | — |
| 2011-09-15 | $27.69 | $51.64 | 1,032,500 | — | — |
| 2011-09-14 | $27.05 | $50.45 | 1,099,900 | — | — |
| 2011-09-13 | $26.38 | $49.20 | 1,190,900 | — | — |
| 2011-09-12 | $25.78 | $48.08 | 1,327,400 | — | — |
| 2011-09-09 | $25.95 | $48.40 | 750,800 | — | — |
| 2011-09-08 | $26.86 | $50.09 | 655,700 | — | — |
| 2011-09-07 | $27.42 | $51.14 | 1,032,800 | — | — |
| 2011-09-06 | $26.31 | $49.07 | 1,053,900 | — | — |
| 2011-09-02 | $27.11 | $50.56 | 1,017,800 | — | — |
| 2011-09-01 | $28.37 | $52.44 | 1,147,300 | — | — |
| 2011-08-31 | $29.11 | $53.81 | 771,900 | — | — |
| 2011-08-30 | $29.06 | $53.72 | 852,400 | — | — |
| 2011-08-29 | $28.80 | $53.24 | 2,622,200 | — | — |
| 2011-08-26 | $27.42 | $50.69 | 2,359,000 | — | — |
| 2011-08-25 | $26.92 | $49.76 | 2,998,000 | — | — |
| 2011-08-24 | $27.33 | $50.52 | 1,089,500 | — | — |
| 2011-08-23 | $26.53 | $49.04 | 1,271,700 | — | — |
| 2011-08-22 | $25.30 | $46.77 | 2,124,600 | — | — |
| 2011-08-19 | $26.05 | $48.15 | 1,297,400 | — | — |
| 2011-08-18 | $26.27 | $48.56 | 2,743,700 | — | — |
| 2011-08-17 | $27.45 | $50.74 | 1,275,900 | — | — |
| 2011-08-16 | $27.25 | $50.37 | 1,217,800 | — | — |
| 2011-08-15 | $27.66 | $51.13 | 985,900 | — | — |
| 2011-08-12 | $27.42 | $50.69 | 1,264,900 | — | — |
| 2011-08-11 | $27.08 | $50.06 | 2,241,700 | — | — |
| 2011-08-10 | $26.02 | $48.10 | 3,163,300 | — | — |
| 2011-08-09 | $26.99 | $49.89 | 5,077,600 | — | — |
| 2011-08-08 | $26.30 | $48.62 | 3,045,800 | — | — |
| 2011-08-05 | $29.12 | $53.83 | 1,829,600 | — | — |
| 2011-08-04 | $28.99 | $53.59 | 2,517,500 | — | — |
| 2011-08-03 | $29.99 | $55.44 | 1,853,100 | — | — |
| 2011-08-02 | $30.11 | $55.66 | 1,301,300 | — | — |
| 2011-08-01 | $31.45 | $58.14 | 1,746,800 | — | — |
| 2011-07-29 | $31.55 | $58.32 | 1,774,300 | — | — |
| 2011-07-28 | $31.54 | $58.30 | 1,396,600 | — | — |
| 2011-07-27 | $31.65 | $58.51 | 2,825,600 | — | — |
| 2011-07-26 | $33.03 | $61.06 | 1,823,700 | — | — |
| 2011-07-25 | $33.34 | $61.63 | 1,411,700 | — | — |
| 2011-07-22 | $33.69 | $62.28 | 1,080,800 | — | — |
| 2011-07-21 | $33.45 | $61.83 | 1,785,900 | — | — |
| 2011-07-20 | $32.86 | $60.74 | 3,602,400 | — | — |
| 2011-07-19 | $32.65 | $60.35 | 6,990,300 | — | — |
| 2011-07-18 | $37.81 | $69.89 | 608,600 | — | — |
| 2011-07-15 | $38.41 | $71.00 | 717,700 | — | — |
| 2011-07-14 | $38.18 | $70.58 | 663,000 | — | — |
| 2011-07-13 | $38.33 | $70.85 | 544,500 | — | — |
| 2011-07-12 | $38.31 | $70.82 | 645,500 | — | — |
| 2011-07-11 | $38.49 | $71.15 | 801,300 | — | — |
| 2011-07-08 | $39.12 | $72.31 | 598,200 | — | — |
| 2011-07-07 | $39.59 | $73.18 | 1,046,600 | — | — |
| 2011-07-06 | $38.45 | $71.08 | 1,339,200 | — | — |
| 2011-07-05 | $38.57 | $71.30 | 613,800 | — | — |
| 2011-07-01 | $39.02 | $72.13 | 683,200 | — | — |
| 2011-06-30 | $38.63 | $71.41 | 852,800 | — | — |
| 2011-06-29 | $38.09 | $70.41 | 494,500 | — | — |
| 2011-06-28 | $37.94 | $70.13 | 664,600 | — | — |
| 2011-06-27 | $37.44 | $69.21 | 613,800 | — | — |
| 2011-06-24 | $37.19 | $68.75 | 899,900 | — | — |
| 2011-06-23 | $37.78 | $69.84 | 1,353,500 | — | — |
| 2011-06-22 | $37.05 | $68.49 | 387,200 | — | — |
| 2011-06-21 | $37.38 | $69.10 | 892,400 | — | — |
| 2011-06-20 | $36.80 | $68.03 | 874,000 | — | — |
| 2011-06-17 | $36.65 | $67.75 | 1,207,000 | — | — |
| 2011-06-16 | $36.33 | $67.16 | 1,262,500 | — | — |
| 2011-06-15 | $36.47 | $67.42 | 931,900 | — | — |
| 2011-06-14 | $37.26 | $68.88 | 910,800 | — | — |
| 2011-06-13 | $36.70 | $67.84 | 1,352,300 | — | — |
| 2011-06-10 | $36.38 | $67.25 | 1,044,400 | — | — |
| 2011-06-09 | $36.98 | $68.36 | 1,277,600 | — | — |
| 2011-06-08 | $37.27 | $68.89 | 2,463,800 | — | — |
| 2011-06-07 | $37.00 | $68.40 | 2,515,400 | — | — |
| 2011-06-06 | $38.44 | $71.06 | 2,099,000 | — | — |
| 2011-06-03 | $40.34 | $74.57 | 1,242,000 | — | — |
| 2011-06-02 | $41.38 | $76.49 | 752,400 | — | — |
| 2011-06-01 | $41.34 | $76.42 | 1,174,400 | — | — |
| 2011-05-31 | $42.34 | $78.27 | 801,800 | — | — |
| 2011-05-27 | $41.72 | $77.12 | 458,400 | — | — |
| 2011-05-26 | $41.65 | $76.53 | 1,236,100 | — | — |
| 2011-05-25 | $41.18 | $75.67 | 1,657,100 | — | — |
| 2011-05-24 | $40.79 | $74.95 | 470,700 | — | — |
| 2011-05-23 | $40.98 | $75.30 | 491,800 | — | — |
| 2011-05-20 | $41.53 | $76.31 | 744,000 | — | — |
| 2011-05-19 | $42.53 | $78.15 | 514,500 | — | — |
| 2011-05-18 | $42.18 | $77.50 | 633,200 | — | — |
| 2011-05-17 | $41.79 | $76.79 | 592,900 | — | — |
| 2011-05-16 | $41.90 | $76.99 | 564,200 | — | — |
| 2011-05-13 | $41.80 | $76.80 | 572,700 | — | — |
| 2011-05-12 | $42.34 | $77.80 | 619,000 | — | — |
| 2011-05-11 | $42.32 | $77.76 | 452,100 | — | — |
| 2011-05-10 | $42.79 | $78.62 | 448,900 | — | — |
| 2011-05-09 | $42.55 | $78.18 | 454,600 | — | — |
| 2011-05-06 | $42.33 | $77.78 | 872,400 | — | — |
| 2011-05-05 | $42.02 | $77.21 | 832,500 | — | — |
| 2011-05-04 | $41.72 | $76.66 | 525,300 | — | — |
| 2011-05-03 | $42.14 | $77.43 | 705,200 | — | — |
| 2011-05-02 | $42.22 | $77.58 | 1,125,000 | — | — |
| 2011-04-29 | $41.74 | $76.69 | 1,384,100 | — | — |
| 2011-04-28 | $42.50 | $78.09 | 1,230,100 | — | — |
| 2011-04-27 | $43.10 | $79.19 | 1,744,000 | — | — |
| 2011-04-26 | $43.11 | $79.21 | 1,300,000 | — | — |
| 2011-04-25 | $41.63 | $76.49 | 776,600 | — | — |
| 2011-04-21 | $41.59 | $76.42 | 508,600 | — | — |
| 2011-04-20 | $41.70 | $76.62 | 532,000 | — | — |
| 2011-04-19 | $41.10 | $75.52 | 737,800 | — | — |
| 2011-04-18 | $41.02 | $75.37 | 512,900 | — | — |
| 2011-04-15 | $41.85 | $76.90 | 697,200 | — | — |
| 2011-04-14 | $41.14 | $75.59 | 527,200 | — | — |
| 2011-04-13 | $41.12 | $75.56 | 658,400 | — | — |
| 2011-04-12 | $41.30 | $75.89 | 649,200 | — | — |
| 2011-04-11 | $41.94 | $77.06 | 480,500 | — | — |
| 2011-04-08 | $42.05 | $77.26 | 558,900 | — | — |
| 2011-04-07 | $42.51 | $78.11 | 390,900 | — | — |
| 2011-04-06 | $42.61 | $78.29 | 341,200 | — | — |
| 2011-04-05 | $42.48 | $78.05 | 585,100 | — | — |
| 2011-04-04 | $42.16 | $77.47 | 485,400 | — | — |
| 2011-04-01 | $42.09 | $77.34 | 611,100 | — | — |
| 2011-03-31 | $41.96 | $77.10 | 824,400 | — | — |
| 2011-03-30 | $42.12 | $77.39 | 1,095,200 | — | — |
| 2011-03-29 | $41.03 | $75.39 | 1,107,300 | — | — |
| 2011-03-28 | $40.96 | $75.26 | 547,100 | — | — |
| 2011-03-25 | $41.20 | $75.70 | 881,800 | — | — |
| 2011-03-24 | $41.20 | $75.70 | 1,395,000 | — | — |
| 2011-03-23 | $41.32 | $75.92 | 434,000 | — | — |
| 2011-03-22 | $41.47 | $76.20 | 353,100 | — | — |
| 2011-03-21 | $41.72 | $76.66 | 637,800 | — | — |
| 2011-03-18 | $41.10 | $75.52 | 1,351,700 | — | — |
| 2011-03-17 | $40.17 | $73.81 | 914,900 | — | — |
| 2011-03-16 | $40.07 | $73.63 | 1,218,900 | — | — |
| 2011-03-15 | $40.99 | $75.32 | 1,123,500 | — | — |
| 2011-03-14 | $41.69 | $76.60 | 1,030,200 | — | — |
| 2011-03-11 | $41.58 | $76.40 | 864,200 | — | — |
| 2011-03-10 | $40.78 | $74.93 | 977,400 | — | — |
| 2011-03-09 | $41.55 | $76.35 | 889,600 | — | — |
| 2011-03-08 | $41.49 | $76.24 | 1,225,500 | — | — |
| 2011-03-07 | $41.21 | $75.72 | 1,393,600 | — | — |
| 2011-03-04 | $41.50 | $76.25 | 1,516,800 | — | — |
| 2011-03-03 | $41.71 | $76.64 | 1,227,000 | — | — |
| 2011-03-02 | $40.52 | $74.45 | 1,432,900 | — | — |
| 2011-03-01 | $39.78 | $73.09 | 1,391,800 | — | — |
| 2011-02-28 | $39.92 | $73.35 | 1,044,800 | — | — |
| 2011-02-25 | $39.36 | $71.86 | 576,800 | — | — |
| 2011-02-24 | $39.12 | $71.42 | 1,003,000 | — | — |
| 2011-02-23 | $39.23 | $71.62 | 822,600 | — | — |
| 2011-02-22 | $39.97 | $72.98 | 1,006,900 | — | — |
| 2011-02-18 | $41.10 | $75.04 | 832,300 | — | — |
| 2011-02-17 | $41.08 | $75.00 | 419,900 | — | — |
| 2011-02-16 | $40.95 | $74.77 | 621,600 | — | — |
| 2011-02-15 | $40.51 | $73.96 | 830,300 | — | — |
| 2011-02-14 | $40.41 | $73.78 | 625,900 | — | — |
| 2011-02-11 | $40.28 | $73.54 | 803,100 | — | — |
| 2011-02-10 | $39.76 | $72.59 | 1,019,200 | — | — |
| 2011-02-09 | $40.10 | $73.21 | 1,999,900 | — | — |
| 2011-02-08 | $39.39 | $71.92 | 788,900 | — | — |
| 2011-02-07 | $39.20 | $71.57 | 1,070,400 | — | — |
| 2011-02-04 | $38.78 | $70.80 | 1,392,700 | — | — |
| 2011-02-03 | $39.15 | $71.48 | 2,877,000 | — | — |
| 2011-02-02 | $41.11 | $75.06 | 1,972,900 | — | — |
| 2011-02-01 | $41.80 | $76.32 | 1,308,400 | — | — |
| 2011-01-31 | $42.09 | $76.85 | 647,900 | — | — |
| 2011-01-28 | $41.39 | $75.57 | 916,300 | — | — |
| 2011-01-27 | $42.13 | $76.92 | 613,800 | — | — |
| 2011-01-26 | $42.33 | $77.28 | 408,700 | — | — |
| 2011-01-25 | $42.01 | $76.70 | 377,400 | — | — |
| 2011-01-24 | $41.88 | $76.46 | 579,500 | — | — |
| 2011-01-21 | $41.49 | $75.75 | 750,000 | — | — |
| 2011-01-20 | $41.41 | $75.61 | 536,900 | — | — |
| 2011-01-19 | $41.57 | $75.90 | 627,400 | — | — |
| 2011-01-18 | $42.40 | $77.41 | 661,500 | — | — |
| 2011-01-14 | $42.09 | $76.85 | 838,400 | — | — |
| 2011-01-13 | $41.51 | $75.79 | 579,100 | — | — |
| 2011-01-12 | $41.83 | $76.37 | 717,700 | — | — |
| 2011-01-11 | $41.06 | $74.97 | 642,000 | — | — |
| 2011-01-10 | $40.99 | $74.84 | 594,000 | — | — |
| 2011-01-07 | $40.98 | $74.82 | 866,400 | — | — |
| 2011-01-06 | $41.12 | $75.08 | 1,119,400 | — | — |
| 2011-01-05 | $41.61 | $75.97 | 919,400 | — | — |
| 2011-01-04 | $41.89 | $76.48 | 1,562,800 | — | — |
| 2011-01-03 | $41.83 | $76.37 | 1,293,200 | — | — |