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
- 1972-06-01 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 | $35.24 | $142.60 | 5,149,500 | — | — |
| 2011-12-29 | $35.27 | $142.73 | 6,467,900 | — | — |
| 2011-12-28 | $35.06 | $141.88 | 4,715,700 | — | — |
| 2011-12-27 | $35.23 | $142.56 | 7,208,100 | — | — |
| 2011-12-23 | $35.11 | $142.08 | 8,912,000 | — | — |
| 2011-12-22 | $35.09 | $142.00 | 9,068,700 | — | — |
| 2011-12-21 | $35.29 | $142.81 | 8,166,400 | — | — |
| 2011-12-20 | $35.03 | $141.75 | 17,004,600 | — | — |
| 2011-12-19 | $34.27 | $138.68 | 8,268,100 | — | — |
| 2011-12-16 | $34.22 | $138.48 | 15,431,900 | — | — |
| 2011-12-15 | $34.27 | $138.68 | 11,561,800 | — | — |
| 2011-12-14 | $33.74 | $136.53 | 11,432,600 | — | — |
| 2011-12-13 | $33.53 | $135.68 | 10,679,400 | — | — |
| 2011-12-12 | $33.18 | $134.27 | 8,855,100 | — | — |
| 2011-12-09 | $33.54 | $135.72 | 7,843,600 | — | — |
| 2011-12-08 | $33.31 | $134.79 | 10,612,200 | — | — |
| 2011-12-07 | $33.53 | $135.68 | 12,936,900 | — | — |
| 2011-12-06 | $33.12 | $134.03 | 11,189,300 | — | — |
| 2011-12-05 | $32.83 | $132.85 | 15,191,100 | — | — |
| 2011-12-02 | $32.77 | $132.61 | 14,539,100 | — | — |
| 2011-12-01 | $32.90 | $133.13 | 13,312,000 | — | — |
| 2011-11-30 | $32.72 | $132.41 | 14,641,500 | — | — |
| 2011-11-29 | $31.50 | $127.47 | 9,862,500 | — | — |
| 2011-11-28 | $31.11 | $125.89 | 10,720,300 | — | — |
| 2011-11-25 | $30.16 | $122.05 | 3,386,800 | — | — |
| 2011-11-23 | $30.15 | $122.01 | 6,794,000 | — | — |
| 2011-11-22 | $30.51 | $123.46 | 9,179,800 | — | — |
| 2011-11-21 | $30.42 | $123.10 | 8,470,000 | — | — |
| 2011-11-18 | $30.81 | $124.68 | 8,811,100 | — | — |
| 2011-11-17 | $30.63 | $123.95 | 10,120,700 | — | — |
| 2011-11-16 | $30.84 | $124.80 | 9,872,000 | — | — |
| 2011-11-15 | $31.21 | $126.30 | 9,973,500 | — | — |
| 2011-11-14 | $31.51 | $127.51 | 8,602,200 | — | — |
| 2011-11-11 | $31.79 | $128.64 | 7,582,600 | — | — |
| 2011-11-10 | $31.32 | $126.74 | 8,795,300 | — | — |
| 2011-11-09 | $30.97 | $125.32 | 10,477,200 | — | — |
| 2011-11-08 | $31.73 | $128.40 | 10,893,700 | — | — |
| 2011-11-07 | $31.39 | $127.02 | 7,955,600 | — | — |
| 2011-11-04 | $31.34 | $126.82 | 12,622,400 | — | — |
| 2011-11-03 | $31.74 | $128.44 | 13,186,300 | — | — |
| 2011-11-02 | $31.17 | $126.13 | 12,778,900 | — | — |
| 2011-11-01 | $31.31 | $126.70 | 16,254,900 | — | — |
| 2011-10-31 | $31.59 | $127.83 | 10,719,800 | — | — |
| 2011-10-28 | $32.09 | $129.86 | 20,610,400 | — | — |
| 2011-10-27 | $32.99 | $133.50 | 18,977,200 | — | — |
| 2011-10-26 | $32.51 | $131.56 | 11,713,200 | — | — |
| 2011-10-25 | $32.11 | $129.94 | 11,565,100 | — | — |
| 2011-10-24 | $32.53 | $131.64 | 10,371,700 | — | — |
| 2011-10-21 | $32.56 | $131.76 | 11,330,100 | — | — |
| 2011-10-20 | $32.44 | $131.27 | 11,623,900 | — | — |
| 2011-10-19 | $32.35 | $130.91 | 10,773,100 | — | — |
| 2011-10-18 | $32.56 | $131.76 | 11,930,900 | — | — |
| 2011-10-17 | $32.44 | $131.27 | 10,158,000 | — | — |
| 2011-10-14 | $32.44 | $131.27 | 16,447,400 | — | — |
| 2011-10-13 | $32.76 | $132.57 | 9,967,300 | — | — |
| 2011-10-12 | $32.82 | $132.81 | 12,440,600 | — | — |
| 2011-10-11 | $32.96 | $133.38 | 13,077,000 | — | — |
| 2011-10-10 | $32.83 | $132.85 | 12,895,400 | — | — |
| 2011-10-07 | $32.38 | $131.03 | 18,925,800 | — | — |
| 2011-10-06 | $32.45 | $131.31 | 23,455,700 | — | — |
| 2011-10-05 | $32.73 | $131.11 | 23,871,700 | — | — |
| 2011-10-04 | $32.09 | $128.55 | 26,900,000 | — | — |
| 2011-10-03 | $31.49 | $126.14 | 25,810,600 | — | — |
| 2011-09-30 | $31.38 | $125.70 | 16,123,600 | — | — |
| 2011-09-29 | $31.12 | $124.66 | 16,176,300 | — | — |
| 2011-09-28 | $30.84 | $123.54 | 13,671,900 | — | — |
| 2011-09-27 | $31.24 | $125.14 | 14,637,800 | — | — |
| 2011-09-26 | $30.94 | $123.94 | 21,086,600 | — | — |
| 2011-09-23 | $30.89 | $123.74 | 19,651,900 | — | — |
| 2011-09-22 | $30.62 | $122.66 | 23,164,000 | — | — |
| 2011-09-21 | $30.95 | $123.98 | 14,027,200 | — | — |
| 2011-09-20 | $31.49 | $126.14 | 18,573,800 | — | — |
| 2011-09-19 | $30.72 | $123.06 | 18,162,800 | — | — |
| 2011-09-16 | $30.53 | $122.30 | 15,753,300 | — | — |
| 2011-09-15 | $29.96 | $120.02 | 7,738,700 | — | — |
| 2011-09-14 | $29.63 | $118.69 | 11,541,700 | — | — |
| 2011-09-13 | $29.55 | $118.37 | 9,014,800 | — | — |
| 2011-09-12 | $29.44 | $117.93 | 12,953,400 | — | — |
| 2011-09-09 | $29.16 | $116.81 | 13,905,800 | — | — |
| 2011-09-08 | $29.84 | $119.53 | 12,042,200 | — | — |
| 2011-09-07 | $29.91 | $119.82 | 13,060,900 | — | — |
| 2011-09-06 | $29.24 | $117.13 | 17,942,400 | — | — |
| 2011-09-02 | $29.01 | $116.21 | 14,927,800 | — | — |
| 2011-09-01 | $29.69 | $118.93 | 12,358,400 | — | — |
| 2011-08-31 | $29.75 | $119.17 | 16,926,200 | — | — |
| 2011-08-30 | $29.12 | $116.65 | 16,093,500 | — | — |
| 2011-08-29 | $29.29 | $117.33 | 12,814,300 | — | — |
| 2011-08-26 | $28.72 | $115.05 | 10,864,900 | — | — |
| 2011-08-25 | $28.48 | $114.09 | 10,479,800 | — | — |
| 2011-08-24 | $28.91 | $115.81 | 12,907,900 | — | — |
| 2011-08-23 | $28.76 | $115.21 | 12,255,500 | — | — |
| 2011-08-22 | $28.05 | $112.36 | 13,334,600 | — | — |
| 2011-08-19 | $27.88 | $111.68 | 16,406,900 | — | — |
| 2011-08-18 | $27.85 | $111.56 | 16,375,100 | — | — |
| 2011-08-17 | $28.51 | $114.21 | 8,723,300 | — | — |
| 2011-08-16 | $28.39 | $113.73 | 11,373,700 | — | — |
| 2011-08-15 | $28.17 | $112.84 | 10,888,000 | — | — |
| 2011-08-12 | $27.97 | $112.04 | 13,780,300 | — | — |
| 2011-08-11 | $27.80 | $111.36 | 21,417,100 | — | — |
| 2011-08-10 | $26.46 | $105.99 | 23,107,800 | — | — |
| 2011-08-09 | $27.10 | $108.56 | 24,397,100 | — | — |
| 2011-08-08 | $26.38 | $105.67 | 32,386,200 | — | — |
| 2011-08-05 | $27.43 | $109.88 | 19,459,800 | — | — |
| 2011-08-04 | $27.18 | $108.88 | 16,561,400 | — | — |
| 2011-08-03 | $28.29 | $113.33 | 16,006,200 | — | — |
| 2011-08-02 | $28.04 | $112.32 | 15,846,800 | — | — |
| 2011-08-01 | $28.55 | $114.37 | 14,078,300 | — | — |
| 2011-07-29 | $28.66 | $114.81 | 11,105,600 | — | — |
| 2011-07-28 | $29.05 | $116.37 | 15,345,900 | — | — |
| 2011-07-27 | $28.61 | $114.61 | 12,779,800 | — | — |
| 2011-07-26 | $29.04 | $116.33 | 8,764,000 | — | — |
| 2011-07-25 | $29.21 | $117.01 | 8,145,600 | — | — |
| 2011-07-22 | $29.49 | $118.13 | 7,262,300 | — | — |
| 2011-07-21 | $29.56 | $118.41 | 12,832,600 | — | — |
| 2011-07-20 | $28.89 | $115.73 | 9,708,200 | — | — |
| 2011-07-19 | $28.81 | $115.41 | 11,106,000 | — | — |
| 2011-07-18 | $28.66 | $114.81 | 9,832,700 | — | — |
| 2011-07-15 | $28.97 | $116.05 | 11,333,200 | — | — |
| 2011-07-14 | $29.10 | $116.57 | 8,561,100 | — | — |
| 2011-07-13 | $29.03 | $116.29 | 8,709,900 | — | — |
| 2011-07-12 | $29.01 | $116.21 | 9,384,500 | — | — |
| 2011-07-11 | $28.89 | $115.73 | 7,277,900 | — | — |
| 2011-07-08 | $29.12 | $116.65 | 9,336,500 | — | — |
| 2011-07-07 | $29.37 | $117.65 | 11,489,700 | — | — |
| 2011-07-06 | $29.22 | $117.05 | 9,019,400 | — | — |
| 2011-07-05 | $29.16 | $116.81 | 9,084,500 | — | — |
| 2011-07-01 | $29.15 | $116.77 | 8,148,400 | — | — |
| 2011-06-30 | $28.96 | $116.01 | 11,196,800 | — | — |
| 2011-06-29 | $28.54 | $114.33 | 11,223,000 | — | — |
| 2011-06-28 | $28.60 | $113.25 | 10,666,500 | — | — |
| 2011-06-27 | $28.47 | $112.73 | 19,192,000 | — | — |
| 2011-06-24 | $28.93 | $114.55 | 19,131,600 | — | — |
| 2011-06-23 | $29.33 | $116.14 | 35,227,700 | — | — |
| 2011-06-22 | $27.74 | $109.84 | 8,188,000 | — | — |
| 2011-06-21 | $27.98 | $110.79 | 15,506,100 | — | — |
| 2011-06-20 | $27.81 | $110.12 | 7,182,500 | — | — |
| 2011-06-17 | $27.52 | $108.97 | 11,448,500 | — | — |
| 2011-06-16 | $27.47 | $108.77 | 9,352,200 | — | — |
| 2011-06-15 | $27.42 | $108.57 | 8,429,900 | — | — |
| 2011-06-14 | $27.69 | $109.64 | 10,281,100 | — | — |
| 2011-06-13 | $27.60 | $109.29 | 10,384,000 | — | — |
| 2011-06-10 | $27.45 | $108.69 | 11,480,400 | — | — |
| 2011-06-09 | $27.86 | $110.32 | 11,632,100 | — | — |
| 2011-06-08 | $27.92 | $110.55 | 9,539,900 | — | — |
| 2011-06-07 | $27.99 | $110.83 | 7,886,800 | — | — |
| 2011-06-06 | $27.97 | $110.75 | 13,975,400 | — | — |
| 2011-06-03 | $27.98 | $110.79 | 10,005,600 | — | — |
| 2011-06-02 | $28.09 | $111.23 | 8,089,900 | — | — |
| 2011-06-01 | $28.27 | $111.94 | 10,176,700 | — | — |
| 2011-05-31 | $28.76 | $113.88 | 7,733,300 | — | — |
| 2011-05-27 | $28.47 | $112.73 | 4,619,300 | — | — |
| 2011-05-26 | $28.41 | $112.49 | 7,890,600 | — | — |
| 2011-05-25 | $28.28 | $111.98 | 7,316,000 | — | — |
| 2011-05-24 | $28.25 | $111.86 | 5,825,900 | — | — |
| 2011-05-23 | $28.20 | $111.66 | 8,238,400 | — | — |
| 2011-05-20 | $28.37 | $112.33 | 10,219,600 | — | — |
| 2011-05-19 | $28.60 | $113.25 | 8,891,100 | — | — |
| 2011-05-18 | $28.86 | $114.27 | 9,400,200 | — | — |
| 2011-05-17 | $28.65 | $113.44 | 11,503,400 | — | — |
| 2011-05-16 | $28.79 | $114.00 | 6,786,000 | — | — |
| 2011-05-13 | $28.81 | $114.08 | 9,654,900 | — | — |
| 2011-05-12 | $28.91 | $114.47 | 9,947,200 | — | — |
| 2011-05-11 | $28.76 | $113.88 | 10,330,800 | — | — |
| 2011-05-10 | $28.81 | $114.08 | 8,036,400 | — | — |
| 2011-05-09 | $28.72 | $113.72 | 7,200,900 | — | — |
| 2011-05-06 | $28.64 | $113.40 | 8,432,800 | — | — |
| 2011-05-05 | $28.49 | $112.81 | 8,936,500 | — | — |
| 2011-05-04 | $28.71 | $113.68 | 11,826,400 | — | — |
| 2011-05-03 | $28.83 | $114.16 | 23,057,200 | — | — |
| 2011-05-02 | $28.45 | $112.65 | 10,287,100 | — | — |
| 2011-04-29 | $28.10 | $111.27 | 8,462,200 | — | — |
| 2011-04-28 | $28.29 | $112.02 | 11,379,700 | — | — |
| 2011-04-27 | $28.28 | $111.98 | 11,753,600 | — | — |
| 2011-04-26 | $28.12 | $111.34 | 11,200,000 | — | — |
| 2011-04-25 | $27.74 | $109.84 | 5,922,700 | — | — |
| 2011-04-21 | $27.82 | $110.16 | 8,848,600 | — | — |
| 2011-04-20 | $27.70 | $109.68 | 10,381,100 | — | — |
| 2011-04-19 | $27.45 | $108.69 | 9,688,400 | — | — |
| 2011-04-18 | $27.58 | $109.21 | 12,049,600 | — | — |
| 2011-04-15 | $27.88 | $110.39 | 12,633,800 | — | — |
| 2011-04-14 | $27.61 | $109.33 | 12,733,800 | — | — |
| 2011-04-13 | $27.33 | $108.22 | 9,581,900 | — | — |
| 2011-04-12 | $27.44 | $108.65 | 10,329,900 | — | — |
| 2011-04-11 | $27.40 | $108.49 | 11,106,400 | — | — |
| 2011-04-08 | $27.51 | $108.93 | 16,202,100 | — | — |
| 2011-04-07 | $27.08 | $107.23 | 13,092,700 | — | — |
| 2011-04-06 | $27.19 | $107.66 | 15,439,700 | — | — |
| 2011-04-05 | $26.87 | $106.40 | 11,368,500 | — | — |
| 2011-04-04 | $26.72 | $105.80 | 10,411,000 | — | — |
| 2011-04-01 | $26.46 | $104.77 | 10,022,000 | — | — |
| 2011-03-31 | $26.43 | $104.65 | 16,903,600 | — | — |
| 2011-03-30 | $26.47 | $104.81 | 19,094,600 | — | — |
| 2011-03-29 | $26.84 | $104.97 | 18,686,100 | — | — |
| 2011-03-28 | $26.98 | $105.52 | 18,382,900 | — | — |
| 2011-03-25 | $27.29 | $106.73 | 41,333,500 | — | — |
| 2011-03-24 | $26.43 | $103.37 | 10,153,000 | — | — |
| 2011-03-23 | $26.16 | $102.31 | 14,532,100 | — | — |
| 2011-03-22 | $26.29 | $102.82 | 19,915,300 | — | — |
| 2011-03-21 | $26.00 | $101.68 | 10,641,400 | — | — |
| 2011-03-18 | $25.73 | $100.63 | 13,586,500 | — | — |
| 2011-03-17 | $25.43 | $99.46 | 14,734,400 | — | — |
| 2011-03-16 | $24.97 | $97.66 | 13,479,200 | — | — |
| 2011-03-15 | $25.57 | $100.00 | 22,968,200 | — | — |
| 2011-03-14 | $26.20 | $102.47 | 10,857,200 | — | — |
| 2011-03-11 | $26.41 | $103.29 | 9,145,900 | — | — |
| 2011-03-10 | $26.26 | $102.70 | 9,851,900 | — | — |
| 2011-03-09 | $26.35 | $103.05 | 8,473,000 | — | — |
| 2011-03-08 | $26.45 | $103.44 | 13,386,200 | — | — |
| 2011-03-07 | $26.31 | $102.90 | 33,765,100 | — | — |
| 2011-03-04 | $26.43 | $103.37 | 31,690,800 | — | — |
| 2011-03-03 | $26.14 | $102.23 | 31,795,200 | — | — |
| 2011-03-02 | $25.39 | $99.30 | 8,976,300 | — | — |
| 2011-03-01 | $25.58 | $100.04 | 9,894,600 | — | — |
| 2011-02-28 | $25.81 | $100.94 | 10,480,400 | — | — |
| 2011-02-25 | $25.49 | $99.69 | 7,071,100 | — | — |
| 2011-02-24 | $25.40 | $99.34 | 9,569,400 | — | — |
| 2011-02-23 | $25.22 | $98.63 | 9,301,400 | — | — |
| 2011-02-22 | $25.38 | $99.26 | 8,956,200 | — | — |
| 2011-02-18 | $25.49 | $99.69 | 15,697,900 | — | — |
| 2011-02-17 | $25.77 | $100.79 | 5,630,100 | — | — |
| 2011-02-16 | $25.62 | $100.20 | 6,361,200 | — | — |
| 2011-02-15 | $25.61 | $100.16 | 6,863,900 | — | — |
| 2011-02-14 | $25.56 | $99.96 | 9,594,800 | — | — |
| 2011-02-11 | $25.22 | $98.63 | 10,407,700 | — | — |
| 2011-02-10 | $25.54 | $99.89 | 9,340,900 | — | — |
| 2011-02-09 | $25.72 | $100.59 | 8,426,200 | — | — |
| 2011-02-08 | $25.75 | $100.71 | 8,413,200 | — | — |
| 2011-02-07 | $25.83 | $101.02 | 11,574,000 | — | — |
| 2011-02-04 | $25.70 | $100.51 | 7,095,800 | — | — |
| 2011-02-03 | $25.50 | $99.73 | 10,670,100 | — | — |
| 2011-02-02 | $25.28 | $98.87 | 9,808,200 | — | — |
| 2011-02-01 | $25.27 | $98.83 | 10,499,900 | — | — |
| 2011-01-31 | $25.18 | $98.48 | 15,264,000 | — | — |
| 2011-01-28 | $25.79 | $100.86 | 10,454,400 | — | — |
| 2011-01-27 | $26.35 | $103.05 | 13,665,600 | — | — |
| 2011-01-26 | $25.93 | $101.41 | 6,985,200 | — | — |
| 2011-01-25 | $26.03 | $101.80 | 7,221,300 | — | — |
| 2011-01-24 | $26.00 | $101.68 | 8,805,900 | — | — |
| 2011-01-21 | $26.06 | $101.92 | 18,221,000 | — | — |
| 2011-01-20 | $25.83 | $101.02 | 8,704,400 | — | — |
| 2011-01-19 | $25.61 | $100.16 | 6,901,100 | — | — |
| 2011-01-18 | $25.76 | $100.75 | 8,633,500 | — | — |
| 2011-01-14 | $25.84 | $101.06 | 6,583,400 | — | — |
| 2011-01-13 | $25.90 | $101.29 | 7,744,300 | — | — |
| 2011-01-12 | $25.95 | $101.49 | 10,465,100 | — | — |
| 2011-01-11 | $25.61 | $100.16 | 10,954,400 | — | — |
| 2011-01-10 | $25.74 | $100.67 | 10,536,000 | — | — |
| 2011-01-07 | $25.80 | $100.90 | 11,285,500 | — | — |
| 2011-01-06 | $25.84 | $101.06 | 12,172,800 | — | — |
| 2011-01-05 | $26.06 | $101.92 | 14,248,200 | — | — |
| 2011-01-04 | $26.50 | $102.35 | 14,221,300 | — | — |
| 2011-01-03 | $26.58 | $102.66 | 12,585,200 | — | — |