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
- 1982-04-01 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 | $32.62 | $75.48 | 1,324,332 | — | — |
| 2011-12-29 | $32.93 | $76.19 | 2,103,519 | — | — |
| 2011-12-28 | $33.02 | $76.40 | 3,344,848 | — | — |
| 2011-12-27 | $33.09 | $76.57 | 2,637,037 | — | — |
| 2011-12-23 | $32.54 | $75.29 | 1,965,222 | — | — |
| 2011-12-22 | $31.99 | $74.02 | 3,059,843 | — | — |
| 2011-12-21 | $31.73 | $73.42 | 4,021,734 | — | — |
| 2011-12-20 | $31.52 | $72.94 | 3,327,283 | — | — |
| 2011-12-19 | $30.48 | $70.52 | 2,642,727 | — | — |
| 2011-12-16 | $31.04 | $71.83 | 3,939,103 | — | — |
| 2011-12-15 | $31.12 | $72.00 | 4,190,090 | — | — |
| 2011-12-14 | $31.78 | $73.54 | 3,213,726 | — | — |
| 2011-12-13 | $31.89 | $73.80 | 4,769,872 | — | — |
| 2011-12-12 | $32.76 | $75.82 | 3,111,302 | — | — |
| 2011-12-09 | $33.01 | $76.38 | 3,921,661 | — | — |
| 2011-12-08 | $33.09 | $76.57 | 4,896,788 | — | — |
| 2011-12-07 | $35.58 | $78.59 | 11,587,845 | — | — |
| 2011-12-06 | $34.85 | $76.98 | 4,363,270 | — | — |
| 2011-12-05 | $34.83 | $76.94 | 5,194,905 | — | — |
| 2011-12-02 | $34.45 | $76.09 | 4,191,451 | — | — |
| 2011-12-01 | $34.45 | $76.09 | 5,936,858 | — | — |
| 2011-11-30 | $34.22 | $75.59 | 7,145,159 | — | — |
| 2011-11-29 | $33.15 | $73.23 | 4,831,969 | — | — |
| 2011-11-28 | $32.21 | $71.14 | 4,453,942 | — | — |
| 2011-11-25 | $30.99 | $68.44 | 1,869,973 | — | — |
| 2011-11-23 | $31.32 | $69.18 | 3,436,510 | — | — |
| 2011-11-22 | $32.30 | $71.35 | 3,332,849 | — | — |
| 2011-11-21 | $32.45 | $71.32 | 4,418,069 | — | — |
| 2011-11-18 | $33.03 | $72.60 | 3,939,350 | — | — |
| 2011-11-17 | $33.63 | $73.91 | 4,783,479 | — | — |
| 2011-11-16 | $34.74 | $76.35 | 3,945,783 | — | — |
| 2011-11-15 | $35.74 | $78.55 | 2,926,247 | — | — |
| 2011-11-14 | $35.32 | $77.63 | 3,407,317 | — | — |
| 2011-11-11 | $35.52 | $78.07 | 3,686,013 | — | — |
| 2011-11-10 | $34.20 | $75.17 | 3,139,011 | — | — |
| 2011-11-09 | $33.52 | $73.66 | 4,846,690 | — | — |
| 2011-11-08 | $34.90 | $76.70 | 4,256,517 | — | — |
| 2011-11-07 | $34.37 | $75.53 | 3,379,855 | — | — |
| 2011-11-04 | $34.46 | $75.74 | 4,089,769 | — | — |
| 2011-11-03 | $34.73 | $76.33 | 8,968,497 | — | — |
| 2011-11-02 | $34.94 | $76.79 | 3,445,540 | — | — |
| 2011-11-01 | $34.83 | $76.54 | 4,934,640 | — | — |
| 2011-10-31 | $34.53 | $75.89 | 3,690,342 | — | — |
| 2011-10-28 | $35.48 | $77.98 | 4,118,097 | — | — |
| 2011-10-27 | $36.56 | $80.34 | 4,176,236 | — | — |
| 2011-10-26 | $34.79 | $76.47 | 2,229,074 | — | — |
| 2011-10-25 | $34.82 | $76.52 | 3,124,909 | — | — |
| 2011-10-24 | $35.40 | $77.80 | 4,010,107 | — | — |
| 2011-10-21 | $34.53 | $75.89 | 4,323,068 | — | — |
| 2011-10-20 | $33.91 | $74.53 | 4,693,054 | — | — |
| 2011-10-19 | $33.72 | $74.11 | 4,536,079 | — | — |
| 2011-10-18 | $33.99 | $74.69 | 3,624,534 | — | — |
| 2011-10-17 | $33.87 | $74.45 | 2,521,748 | — | — |
| 2011-10-14 | $34.49 | $75.80 | 1,924,648 | — | — |
| 2011-10-13 | $33.95 | $74.62 | 1,896,816 | — | — |
| 2011-10-12 | $34.18 | $75.12 | 4,353,745 | — | — |
| 2011-10-11 | $33.55 | $73.74 | 3,828,515 | — | — |
| 2011-10-10 | $34.15 | $75.05 | 2,560,590 | — | — |
| 2011-10-07 | $32.68 | $71.83 | 3,114,024 | — | — |
| 2011-10-06 | $32.81 | $72.12 | 4,685,756 | — | — |
| 2011-10-05 | $32.56 | $71.57 | 4,544,738 | — | — |
| 2011-10-04 | $32.13 | $70.63 | 5,071,700 | — | — |
| 2011-10-03 | $30.35 | $66.70 | 4,826,527 | — | — |
| 2011-09-30 | $31.13 | $68.42 | 5,284,835 | — | — |
| 2011-09-29 | $32.28 | $70.95 | 4,323,191 | — | — |
| 2011-09-28 | $33.11 | $72.78 | 3,618,596 | — | — |
| 2011-09-27 | $33.48 | $73.59 | 4,382,320 | — | — |
| 2011-09-26 | $34.17 | $75.10 | 7,438,205 | — | — |
| 2011-09-23 | $32.64 | $71.73 | 5,138,374 | — | — |
| 2011-09-22 | $31.65 | $69.56 | 4,784,098 | — | — |
| 2011-09-21 | $31.99 | $70.31 | 4,370,074 | — | — |
| 2011-09-20 | $33.34 | $73.27 | 6,082,948 | — | — |
| 2011-09-19 | $33.05 | $72.63 | 3,973,491 | — | — |
| 2011-09-16 | $32.56 | $71.57 | 4,874,151 | — | — |
| 2011-09-15 | $32.09 | $70.54 | 5,211,605 | — | — |
| 2011-09-14 | $31.13 | $68.42 | 7,487,932 | — | — |
| 2011-09-13 | $30.97 | $68.07 | 5,779,635 | — | — |
| 2011-09-12 | $30.02 | $65.97 | 3,996,994 | — | — |
| 2011-09-09 | $29.59 | $65.03 | 4,587,167 | — | — |
| 2011-09-08 | $29.92 | $65.76 | 2,989,458 | — | — |
| 2011-09-07 | $30.43 | $66.88 | 3,918,445 | — | — |
| 2011-09-06 | $28.90 | $63.52 | 3,284,482 | — | — |
| 2011-09-02 | $28.98 | $63.70 | 3,364,145 | — | — |
| 2011-09-01 | $29.97 | $65.86 | 6,381,930 | — | — |
| 2011-08-31 | $30.51 | $67.05 | 5,906,180 | — | — |
| 2011-08-30 | $30.97 | $68.07 | 4,126,879 | — | — |
| 2011-08-29 | $30.49 | $67.02 | 3,072,337 | — | — |
| 2011-08-26 | $29.43 | $64.69 | 4,987,460 | — | — |
| 2011-08-25 | $28.71 | $63.11 | 5,101,141 | — | — |
| 2011-08-24 | $28.88 | $63.48 | 3,498,236 | — | — |
| 2011-08-23 | $28.87 | $63.09 | 4,415,100 | — | — |
| 2011-08-22 | $27.17 | $59.38 | 4,825,166 | — | — |
| 2011-08-19 | $26.81 | $58.60 | 5,058,835 | — | — |
| 2011-08-18 | $27.27 | $59.59 | 7,713,190 | — | — |
| 2011-08-17 | $27.76 | $60.67 | 4,034,723 | — | — |
| 2011-08-16 | $28.16 | $61.54 | 5,276,176 | — | — |
| 2011-08-15 | $28.38 | $62.01 | 4,815,270 | — | — |
| 2011-08-12 | $27.95 | $61.08 | 4,028,538 | — | — |
| 2011-08-11 | $27.85 | $60.87 | 6,124,882 | — | — |
| 2011-08-10 | $26.45 | $57.81 | 7,741,888 | — | — |
| 2011-08-09 | $27.36 | $59.79 | 7,260,572 | — | — |
| 2011-08-08 | $25.63 | $56.01 | 10,963,902 | — | — |
| 2011-08-05 | $28.08 | $61.38 | 9,225,793 | — | — |
| 2011-08-04 | $28.97 | $63.32 | 11,140,298 | — | — |
| 2011-08-03 | $29.35 | $64.14 | 6,332,698 | — | — |
| 2011-08-02 | $28.92 | $63.20 | 5,886,512 | — | — |
| 2011-08-01 | $30.11 | $65.81 | 4,666,088 | — | — |
| 2011-07-29 | $30.61 | $66.89 | 6,665,575 | — | — |
| 2011-07-28 | $30.23 | $66.08 | 5,007,005 | — | — |
| 2011-07-27 | $30.30 | $66.22 | 4,480,290 | — | — |
| 2011-07-26 | $30.95 | $67.63 | 6,417,927 | — | — |
| 2011-07-25 | $31.08 | $67.93 | 7,620,415 | — | — |
| 2011-07-22 | $32.48 | $70.99 | 12,121,982 | — | — |
| 2011-07-21 | $32.62 | $71.29 | 4,622,174 | — | — |
| 2011-07-20 | $32.56 | $71.17 | 3,640,367 | — | — |
| 2011-07-19 | $32.84 | $71.77 | 5,690,819 | — | — |
| 2011-07-18 | $32.00 | $69.93 | 2,840,399 | — | — |
| 2011-07-15 | $32.21 | $70.39 | 3,365,753 | — | — |
| 2011-07-14 | $31.96 | $69.86 | 3,769,015 | — | — |
| 2011-07-13 | $31.88 | $69.68 | 3,067,513 | — | — |
| 2011-07-12 | $31.56 | $68.98 | 5,232,386 | — | — |
| 2011-07-11 | $31.84 | $69.58 | 5,012,695 | — | — |
| 2011-07-08 | $32.84 | $71.77 | 4,731,154 | — | — |
| 2011-07-07 | $32.63 | $71.31 | 8,555,834 | — | — |
| 2011-07-06 | $31.78 | $69.45 | 3,363,774 | — | — |
| 2011-07-05 | $31.75 | $69.40 | 4,741,792 | — | — |
| 2011-07-01 | $31.46 | $68.75 | 3,459,147 | — | — |
| 2011-06-30 | $31.08 | $67.93 | 4,035,960 | — | — |
| 2011-06-29 | $30.78 | $67.26 | 4,993,769 | — | — |
| 2011-06-28 | $30.96 | $67.67 | 5,652,348 | — | — |
| 2011-06-27 | $30.23 | $66.06 | 3,994,273 | — | — |
| 2011-06-24 | $30.05 | $65.67 | 5,114,129 | — | — |
| 2011-06-23 | $29.95 | $65.46 | 4,846,690 | — | — |
| 2011-06-22 | $29.68 | $64.86 | 4,085,316 | — | — |
| 2011-06-21 | $30.30 | $66.22 | 8,708,109 | — | — |
| 2011-06-20 | $29.40 | $64.26 | 4,237,838 | — | — |
| 2011-06-17 | $28.67 | $62.67 | 8,020,090 | — | — |
| 2011-06-16 | $28.54 | $62.37 | 6,384,899 | — | — |
| 2011-06-15 | $28.59 | $62.47 | 4,948,866 | — | — |
| 2011-06-14 | $29.79 | $63.34 | 4,303,647 | — | — |
| 2011-06-13 | $29.18 | $62.03 | 4,635,534 | — | — |
| 2011-06-10 | $28.80 | $61.23 | 5,133,303 | — | — |
| 2011-06-09 | $29.36 | $62.43 | 4,717,671 | — | — |
| 2011-06-08 | $28.90 | $61.45 | 4,419,183 | — | — |
| 2011-06-07 | $29.27 | $62.24 | 5,061,804 | — | — |
| 2011-06-06 | $29.26 | $62.22 | 11,121,867 | — | — |
| 2011-06-03 | $30.27 | $64.35 | 7,797,801 | — | — |
| 2011-06-02 | $30.61 | $64.75 | 16,147,798 | — | — |
| 2011-06-01 | $31.29 | $66.19 | 7,037,664 | — | — |
| 2011-05-31 | $32.30 | $68.32 | 6,590,489 | — | — |
| 2011-05-27 | $31.97 | $67.62 | 4,629,101 | — | — |
| 2011-05-26 | $32.34 | $68.39 | 7,646,763 | — | — |
| 2011-05-25 | $31.37 | $66.34 | 5,049,558 | — | — |
| 2011-05-24 | $31.58 | $66.80 | 7,505,745 | — | — |
| 2011-05-23 | $32.06 | $67.81 | 6,662,358 | — | — |
| 2011-05-20 | $32.06 | $67.81 | 10,263,884 | — | — |
| 2011-05-19 | $32.99 | $69.78 | 9,960,077 | — | — |
| 2011-05-18 | $34.32 | $72.58 | 5,798,561 | — | — |
| 2011-05-17 | $33.65 | $71.16 | 4,015,178 | — | — |
| 2011-05-16 | $33.56 | $70.97 | 4,114,138 | — | — |
| 2011-05-13 | $33.82 | $71.54 | 3,574,312 | — | — |
| 2011-05-12 | $34.04 | $72.00 | 4,038,063 | — | — |
| 2011-05-11 | $33.93 | $71.76 | 4,139,002 | — | — |
| 2011-05-10 | $33.99 | $71.88 | 4,945,031 | — | — |
| 2011-05-09 | $33.27 | $70.37 | 4,701,837 | — | — |
| 2011-05-06 | $33.20 | $70.22 | 5,323,553 | — | — |
| 2011-05-05 | $32.68 | $69.11 | 8,316,598 | — | — |
| 2011-05-04 | $32.59 | $68.94 | 6,950,456 | — | — |
| 2011-05-03 | $33.33 | $70.49 | 4,569,725 | — | — |
| 2011-05-02 | $33.10 | $70.02 | 7,135,511 | — | — |
| 2011-04-29 | $33.27 | $70.37 | 6,716,168 | — | — |
| 2011-04-28 | $33.15 | $70.12 | 3,548,458 | — | — |
| 2011-04-27 | $33.26 | $70.34 | 4,270,619 | — | — |
| 2011-04-26 | $32.97 | $69.72 | 5,690,200 | — | — |
| 2011-04-25 | $32.55 | $68.84 | 6,068,969 | — | — |
| 2011-04-21 | $31.83 | $67.31 | 5,702,570 | — | — |
| 2011-04-20 | $31.68 | $67.01 | 6,854,588 | — | — |
| 2011-04-19 | $30.79 | $65.13 | 6,521,711 | — | — |
| 2011-04-18 | $30.61 | $64.75 | 4,617,721 | — | — |
| 2011-04-15 | $30.62 | $64.77 | 6,323,915 | — | — |
| 2011-04-14 | $30.45 | $64.41 | 4,472,868 | — | — |
| 2011-04-13 | $30.68 | $64.89 | 6,703,798 | — | — |
| 2011-04-12 | $30.04 | $63.54 | 9,840,582 | — | — |
| 2011-04-11 | $30.27 | $64.03 | 11,720,204 | — | — |
| 2011-04-08 | $30.05 | $63.55 | 12,302,955 | — | — |
| 2011-04-07 | $28.94 | $61.21 | 11,257,195 | — | — |
| 2011-04-06 | $28.48 | $60.24 | 7,727,044 | — | — |
| 2011-04-05 | $27.88 | $58.97 | 9,120,896 | — | — |
| 2011-04-04 | $26.94 | $56.99 | 4,421,285 | — | — |
| 2011-04-01 | $26.67 | $56.41 | 4,116,860 | — | — |
| 2011-03-31 | $26.58 | $56.22 | 3,714,958 | — | — |
| 2011-03-30 | $26.86 | $56.82 | 3,461,002 | — | — |
| 2011-03-29 | $26.31 | $55.65 | 3,517,904 | — | — |
| 2011-03-28 | $25.90 | $54.78 | 4,009,983 | — | — |
| 2011-03-25 | $26.10 | $55.19 | 4,276,185 | — | — |
| 2011-03-24 | $25.93 | $54.83 | 4,169,556 | — | — |
| 2011-03-23 | $25.52 | $53.98 | 3,343,982 | — | — |
| 2011-03-22 | $25.22 | $53.35 | 4,024,580 | — | — |
| 2011-03-21 | $25.26 | $53.43 | 4,830,114 | — | — |
| 2011-03-18 | $24.64 | $52.11 | 4,676,479 | — | — |
| 2011-03-17 | $24.58 | $51.98 | 2,758,881 | — | — |
| 2011-03-16 | $24.45 | $51.70 | 5,084,070 | — | — |
| 2011-03-15 | $24.70 | $52.23 | 5,311,678 | — | — |
| 2011-03-14 | $25.12 | $53.12 | 2,787,332 | — | — |
| 2011-03-11 | $25.58 | $54.10 | 2,856,604 | — | — |
| 2011-03-10 | $25.18 | $53.26 | 4,131,333 | — | — |
| 2011-03-09 | $25.41 | $53.74 | 3,137,651 | — | — |
| 2011-03-08 | $25.39 | $53.70 | 4,712,352 | — | — |
| 2011-03-07 | $25.55 | $54.03 | 4,646,048 | — | — |
| 2011-03-04 | $26.12 | $55.24 | 6,477,551 | — | — |
| 2011-03-03 | $26.17 | $55.35 | 9,481,234 | — | — |
| 2011-03-02 | $25.98 | $54.95 | 4,763,563 | — | — |
| 2011-03-01 | $25.52 | $53.98 | 4,213,469 | — | — |
| 2011-02-28 | $25.89 | $54.75 | 3,939,103 | — | — |
| 2011-02-25 | $26.13 | $55.26 | 4,366,486 | — | — |
| 2011-02-24 | $25.98 | $54.95 | 8,352,966 | — | — |
| 2011-02-23 | $25.68 | $54.32 | 6,562,285 | — | — |
| 2011-02-22 | $26.46 | $55.62 | 4,084,821 | — | — |
| 2011-02-18 | $27.08 | $56.93 | 3,887,767 | — | — |
| 2011-02-17 | $26.80 | $56.33 | 3,004,797 | — | — |
| 2011-02-16 | $26.74 | $56.21 | 2,739,831 | — | — |
| 2011-02-15 | $26.29 | $55.26 | 2,544,385 | — | — |
| 2011-02-14 | $26.52 | $55.74 | 2,815,659 | — | — |
| 2011-02-11 | $26.70 | $56.13 | 3,302,543 | — | — |
| 2011-02-10 | $26.33 | $55.35 | 4,220,026 | — | — |
| 2011-02-09 | $26.39 | $55.48 | 3,646,923 | — | — |
| 2011-02-08 | $26.18 | $55.04 | 3,179,337 | — | — |
| 2011-02-07 | $25.82 | $54.28 | 4,639,863 | — | — |
| 2011-02-04 | $25.76 | $54.16 | 6,128,593 | — | — |
| 2011-02-03 | $25.30 | $53.17 | 11,141,659 | — | — |
| 2011-02-02 | $23.55 | $49.50 | 4,808,343 | — | — |
| 2011-02-01 | $23.97 | $50.39 | 4,896,912 | — | — |
| 2011-01-31 | $23.64 | $49.69 | 4,504,907 | — | — |
| 2011-01-28 | $23.38 | $49.14 | 5,438,842 | — | — |
| 2011-01-27 | $23.78 | $49.98 | 5,681,788 | — | — |
| 2011-01-26 | $23.20 | $48.77 | 4,496,248 | — | — |
| 2011-01-25 | $22.97 | $48.30 | 6,947,487 | — | — |
| 2011-01-24 | $23.29 | $48.96 | 2,421,799 | — | — |
| 2011-01-21 | $23.19 | $48.74 | 5,194,410 | — | — |
| 2011-01-20 | $23.50 | $49.40 | 5,627,360 | — | — |
| 2011-01-19 | $23.17 | $48.70 | 3,119,096 | — | — |
| 2011-01-18 | $23.52 | $49.43 | 2,900,765 | — | — |
| 2011-01-14 | $23.53 | $49.47 | 4,214,583 | — | — |
| 2011-01-13 | $23.79 | $50.01 | 15,936,147 | — | — |
| 2011-01-12 | $23.39 | $49.16 | 4,838,773 | — | — |
| 2011-01-11 | $23.42 | $49.23 | 4,370,074 | — | — |
| 2011-01-10 | $23.55 | $49.50 | 3,756,522 | — | — |
| 2011-01-07 | $23.19 | $48.74 | 7,235,708 | — | — |
| 2011-01-06 | $23.35 | $49.09 | 9,635,612 | — | — |
| 2011-01-05 | $23.91 | $50.27 | 6,799,171 | — | — |
| 2011-01-04 | $24.19 | $50.84 | 5,300,916 | — | — |
| 2011-01-03 | $24.81 | $52.15 | 4,947,010 | — | — |