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
- 1996-05-15 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 | $38.34 | $46.31 | 579,300 | — | — |
| 2011-12-29 | $38.18 | $46.11 | 707,300 | — | — |
| 2011-12-28 | $37.54 | $45.34 | 737,800 | — | — |
| 2011-12-27 | $39.31 | $47.48 | 355,800 | — | — |
| 2011-12-23 | $39.73 | $47.99 | 414,800 | — | — |
| 2011-12-22 | $39.21 | $47.36 | 749,700 | — | — |
| 2011-12-21 | $39.62 | $47.85 | 1,065,100 | — | — |
| 2011-12-20 | $39.80 | $48.07 | 977,800 | — | — |
| 2011-12-19 | $39.26 | $47.42 | 857,400 | — | — |
| 2011-12-16 | $39.88 | $48.17 | 3,015,800 | — | — |
| 2011-12-15 | $38.30 | $46.26 | 1,572,900 | — | — |
| 2011-12-14 | $37.81 | $45.67 | 1,678,500 | — | — |
| 2011-12-13 | $37.21 | $44.94 | 1,707,900 | — | — |
| 2011-12-12 | $37.87 | $45.74 | 1,313,400 | — | — |
| 2011-12-09 | $38.16 | $46.09 | 657,500 | — | — |
| 2011-12-08 | $37.63 | $45.45 | 834,700 | — | — |
| 2011-12-07 | $38.51 | $46.51 | 1,073,100 | — | — |
| 2011-12-06 | $37.97 | $45.86 | 888,900 | — | — |
| 2011-12-05 | $37.50 | $45.29 | 1,090,900 | — | — |
| 2011-12-02 | $37.00 | $44.69 | 1,186,600 | — | — |
| 2011-12-01 | $38.26 | $46.21 | 1,271,500 | — | — |
| 2011-11-30 | $39.15 | $47.29 | 2,410,100 | — | — |
| 2011-11-29 | $38.84 | $46.91 | 745,100 | — | — |
| 2011-11-28 | $38.86 | $46.94 | 1,023,900 | — | — |
| 2011-11-25 | $39.52 | $47.73 | 493,200 | — | — |
| 2011-11-23 | $39.78 | $48.05 | 809,800 | — | — |
| 2011-11-22 | $40.10 | $48.43 | 1,090,300 | — | — |
| 2011-11-21 | $39.57 | $47.79 | 872,400 | — | — |
| 2011-11-18 | $39.38 | $47.56 | 1,232,700 | — | — |
| 2011-11-17 | $40.41 | $48.81 | 864,500 | — | — |
| 2011-11-16 | $42.87 | $51.78 | 723,000 | — | — |
| 2011-11-15 | $43.83 | $52.94 | 910,700 | — | — |
| 2011-11-14 | $43.98 | $53.12 | 917,900 | — | — |
| 2011-11-11 | $44.38 | $53.60 | 710,200 | — | — |
| 2011-11-10 | $42.85 | $51.75 | 1,477,900 | — | — |
| 2011-11-09 | $43.43 | $52.45 | 1,256,200 | — | — |
| 2011-11-08 | $45.31 | $54.45 | 843,900 | — | — |
| 2011-11-07 | $44.95 | $54.01 | 950,900 | — | — |
| 2011-11-04 | $43.11 | $51.80 | 780,000 | — | — |
| 2011-11-03 | $43.95 | $52.81 | 1,114,900 | — | — |
| 2011-11-02 | $42.74 | $51.36 | 920,100 | — | — |
| 2011-11-01 | $41.51 | $49.88 | 992,700 | — | — |
| 2011-10-31 | $40.93 | $49.18 | 944,200 | — | — |
| 2011-10-28 | $42.87 | $51.52 | 806,300 | — | — |
| 2011-10-27 | $42.86 | $51.50 | 1,133,400 | — | — |
| 2011-10-26 | $42.46 | $51.02 | 843,500 | — | — |
| 2011-10-25 | $41.86 | $50.30 | 853,400 | — | — |
| 2011-10-24 | $40.62 | $48.81 | 999,200 | — | — |
| 2011-10-21 | $38.51 | $46.28 | 726,300 | — | — |
| 2011-10-20 | $37.93 | $45.58 | 777,300 | — | — |
| 2011-10-19 | $38.31 | $46.04 | 819,900 | — | — |
| 2011-10-18 | $40.10 | $48.19 | 1,547,300 | — | — |
| 2011-10-17 | $40.54 | $48.72 | 820,800 | — | — |
| 2011-10-14 | $41.84 | $50.28 | 437,600 | — | — |
| 2011-10-13 | $40.57 | $48.75 | 714,600 | — | — |
| 2011-10-12 | $41.91 | $50.36 | 537,500 | — | — |
| 2011-10-11 | $41.57 | $49.95 | 686,400 | — | — |
| 2011-10-10 | $40.99 | $49.26 | 781,000 | — | — |
| 2011-10-07 | $40.05 | $48.13 | 1,284,500 | — | — |
| 2011-10-06 | $39.57 | $47.55 | 1,431,000 | — | — |
| 2011-10-05 | $39.57 | $47.55 | 1,156,600 | — | — |
| 2011-10-04 | $36.97 | $44.43 | 1,800,000 | — | — |
| 2011-10-03 | $37.36 | $44.89 | 946,400 | — | — |
| 2011-09-30 | $37.74 | $45.35 | 1,151,500 | — | — |
| 2011-09-29 | $37.93 | $45.58 | 917,100 | — | — |
| 2011-09-28 | $38.05 | $45.72 | 1,038,000 | — | — |
| 2011-09-27 | $40.32 | $48.45 | 1,255,800 | — | — |
| 2011-09-26 | $40.30 | $48.43 | 1,634,600 | — | — |
| 2011-09-23 | $39.85 | $47.89 | 2,118,200 | — | — |
| 2011-09-22 | $42.04 | $50.52 | 1,968,300 | — | — |
| 2011-09-21 | $48.00 | $57.68 | 1,968,200 | — | — |
| 2011-09-20 | $47.00 | $56.48 | 854,300 | — | — |
| 2011-09-19 | $45.26 | $54.39 | 1,052,500 | — | — |
| 2011-09-16 | $45.04 | $54.12 | 1,016,600 | — | — |
| 2011-09-15 | $45.03 | $54.11 | 1,270,300 | — | — |
| 2011-09-14 | $45.11 | $54.21 | 846,200 | — | — |
| 2011-09-13 | $46.38 | $55.73 | 874,000 | — | — |
| 2011-09-12 | $45.51 | $54.69 | 961,300 | — | — |
| 2011-09-09 | $46.53 | $55.91 | 934,500 | — | — |
| 2011-09-08 | $47.20 | $56.72 | 1,237,600 | — | — |
| 2011-09-07 | $46.10 | $55.40 | 1,254,000 | — | — |
| 2011-09-06 | $47.57 | $57.16 | 1,274,800 | — | — |
| 2011-09-02 | $47.28 | $56.81 | 1,225,700 | — | — |
| 2011-09-01 | $47.01 | $56.49 | 802,000 | — | — |
| 2011-08-31 | $46.83 | $56.27 | 942,300 | — | — |
| 2011-08-30 | $47.06 | $56.55 | 1,028,200 | — | — |
| 2011-08-29 | $46.19 | $55.51 | 918,300 | — | — |
| 2011-08-26 | $46.10 | $55.40 | 1,634,600 | — | — |
| 2011-08-25 | $46.16 | $55.47 | 1,257,200 | — | — |
| 2011-08-24 | $44.85 | $53.89 | 1,226,400 | — | — |
| 2011-08-23 | $44.71 | $53.73 | 1,553,200 | — | — |
| 2011-08-22 | $44.74 | $53.76 | 2,338,100 | — | — |
| 2011-08-19 | $44.37 | $53.32 | 2,283,700 | — | — |
| 2011-08-18 | $42.79 | $51.42 | 1,386,600 | — | — |
| 2011-08-17 | $42.71 | $51.32 | 1,778,600 | — | — |
| 2011-08-16 | $41.17 | $49.47 | 912,000 | — | — |
| 2011-08-15 | $42.44 | $51.00 | 1,084,900 | — | — |
| 2011-08-12 | $41.68 | $50.09 | 772,900 | — | — |
| 2011-08-11 | $41.98 | $50.45 | 1,509,200 | — | — |
| 2011-08-10 | $40.46 | $48.62 | 2,106,600 | — | — |
| 2011-08-09 | $41.36 | $49.70 | 1,848,200 | — | — |
| 2011-08-08 | $39.84 | $47.87 | 2,007,400 | — | — |
| 2011-08-05 | $39.42 | $47.37 | 994,100 | — | — |
| 2011-08-04 | $39.51 | $47.48 | 1,091,600 | — | — |
| 2011-08-03 | $41.37 | $49.71 | 1,118,800 | — | — |
| 2011-08-02 | $41.31 | $49.64 | 1,012,200 | — | — |
| 2011-08-01 | $40.85 | $49.09 | 1,296,700 | — | — |
| 2011-07-29 | $40.94 | $49.20 | 1,029,500 | — | — |
| 2011-07-28 | $41.85 | $50.29 | 1,040,600 | — | — |
| 2011-07-27 | $41.29 | $49.62 | 837,400 | — | — |
| 2011-07-26 | $42.55 | $51.13 | 499,900 | — | — |
| 2011-07-25 | $42.17 | $50.67 | 591,300 | — | — |
| 2011-07-22 | $42.38 | $50.93 | 822,200 | — | — |
| 2011-07-21 | $42.36 | $50.90 | 1,209,500 | — | — |
| 2011-07-20 | $42.34 | $50.88 | 925,400 | — | — |
| 2011-07-19 | $41.95 | $50.41 | 1,323,300 | — | — |
| 2011-07-18 | $41.37 | $49.71 | 2,545,200 | — | — |
| 2011-07-15 | $40.32 | $48.45 | 1,321,200 | — | — |
| 2011-07-14 | $39.45 | $47.41 | 1,789,000 | — | — |
| 2011-07-13 | $38.46 | $46.22 | 2,333,700 | — | — |
| 2011-07-12 | $37.21 | $44.71 | 1,330,300 | — | — |
| 2011-07-11 | $36.55 | $43.92 | 887,200 | — | — |
| 2011-07-08 | $37.16 | $44.65 | 1,644,900 | — | — |
| 2011-07-07 | $36.43 | $43.78 | 1,689,700 | — | — |
| 2011-07-06 | $37.46 | $45.01 | 1,137,900 | — | — |
| 2011-07-05 | $37.36 | $44.89 | 912,500 | — | — |
| 2011-07-01 | $37.20 | $44.70 | 805,500 | — | — |
| 2011-06-30 | $37.98 | $45.64 | 688,300 | — | — |
| 2011-06-29 | $37.99 | $45.65 | 702,200 | — | — |
| 2011-06-28 | $37.34 | $44.87 | 611,400 | — | — |
| 2011-06-27 | $36.49 | $43.85 | 832,700 | — | — |
| 2011-06-24 | $37.36 | $44.89 | 1,029,600 | — | — |
| 2011-06-23 | $37.79 | $45.41 | 1,904,900 | — | — |
| 2011-06-22 | $37.26 | $44.77 | 881,100 | — | — |
| 2011-06-21 | $37.11 | $44.59 | 1,443,800 | — | — |
| 2011-06-20 | $36.33 | $43.66 | 1,034,300 | — | — |
| 2011-06-17 | $36.84 | $44.27 | 2,745,500 | — | — |
| 2011-06-16 | $36.67 | $44.07 | 1,201,100 | — | — |
| 2011-06-15 | $37.50 | $45.06 | 1,377,700 | — | — |
| 2011-06-14 | $37.60 | $45.18 | 1,044,200 | — | — |
| 2011-06-13 | $36.96 | $44.41 | 1,072,600 | — | — |
| 2011-06-10 | $37.32 | $44.85 | 1,591,400 | — | — |
| 2011-06-09 | $37.94 | $45.59 | 3,088,800 | — | — |
| 2011-06-08 | $36.98 | $44.44 | 2,999,100 | — | — |
| 2011-06-07 | $36.17 | $43.46 | 2,935,000 | — | — |
| 2011-06-06 | $35.75 | $42.96 | 6,749,200 | — | — |
| 2011-06-03 | $42.04 | $50.52 | 1,578,800 | — | — |
| 2011-06-02 | $43.03 | $51.71 | 2,045,200 | — | — |
| 2011-06-01 | $41.17 | $49.47 | 4,052,400 | — | — |
| 2011-05-31 | $44.12 | $53.02 | 2,194,800 | — | — |
| 2011-05-27 | $44.34 | $53.28 | 1,895,100 | — | — |
| 2011-05-26 | $43.35 | $52.09 | 839,900 | — | — |
| 2011-05-25 | $42.65 | $51.25 | 878,200 | — | — |
| 2011-05-24 | $41.75 | $50.17 | 823,600 | — | — |
| 2011-05-23 | $40.98 | $49.24 | 828,000 | — | — |
| 2011-05-20 | $41.07 | $49.35 | 1,402,100 | — | — |
| 2011-05-19 | $40.63 | $48.82 | 696,600 | — | — |
| 2011-05-18 | $40.40 | $48.55 | 1,161,500 | — | — |
| 2011-05-17 | $39.92 | $47.97 | 1,025,500 | — | — |
| 2011-05-16 | $39.16 | $47.06 | 1,133,900 | — | — |
| 2011-05-13 | $38.41 | $46.16 | 1,973,000 | — | — |
| 2011-05-12 | $38.99 | $46.85 | 1,353,000 | — | — |
| 2011-05-11 | $39.85 | $47.89 | 1,600,600 | — | — |
| 2011-05-10 | $41.08 | $49.36 | 1,041,500 | — | — |
| 2011-05-09 | $41.73 | $50.15 | 652,500 | — | — |
| 2011-05-06 | $41.11 | $49.40 | 2,117,700 | — | — |
| 2011-05-05 | $39.66 | $47.66 | 2,286,700 | — | — |
| 2011-05-04 | $41.14 | $49.44 | 2,057,000 | — | — |
| 2011-05-03 | $40.58 | $48.76 | 1,551,700 | — | — |
| 2011-05-02 | $41.14 | $49.44 | 1,408,800 | — | — |
| 2011-04-29 | $41.67 | $50.07 | 2,118,700 | — | — |
| 2011-04-28 | $39.92 | $47.97 | 1,926,000 | — | — |
| 2011-04-27 | $38.57 | $46.35 | 2,020,100 | — | — |
| 2011-04-26 | $37.81 | $45.44 | 923,500 | — | — |
| 2011-04-25 | $38.70 | $46.50 | 1,146,600 | — | — |
| 2011-04-21 | $40.15 | $48.25 | 629,500 | — | — |
| 2011-04-20 | $39.67 | $47.67 | 2,095,400 | — | — |
| 2011-04-19 | $39.47 | $47.43 | 825,600 | — | — |
| 2011-04-18 | $38.29 | $46.01 | 1,404,900 | — | — |
| 2011-04-15 | $39.21 | $47.12 | 998,200 | — | — |
| 2011-04-14 | $38.96 | $46.82 | 3,294,800 | — | — |
| 2011-04-13 | $38.82 | $46.65 | 1,672,000 | — | — |
| 2011-04-12 | $39.50 | $47.47 | 1,671,300 | — | — |
| 2011-04-11 | $41.77 | $50.19 | 1,640,100 | — | — |
| 2011-04-08 | $43.45 | $51.82 | 1,442,400 | — | — |
| 2011-04-07 | $42.77 | $51.00 | 1,801,400 | — | — |
| 2011-04-06 | $44.09 | $52.58 | 967,500 | — | — |
| 2011-04-05 | $44.16 | $52.66 | 1,614,800 | — | — |
| 2011-04-04 | $42.05 | $50.15 | 851,100 | — | — |
| 2011-04-01 | $42.63 | $50.84 | 1,507,600 | — | — |
| 2011-03-31 | $42.97 | $51.24 | 703,300 | — | — |
| 2011-03-30 | $42.08 | $50.18 | 1,069,100 | — | — |
| 2011-03-29 | $41.91 | $49.98 | 776,500 | — | — |
| 2011-03-28 | $41.89 | $49.96 | 1,524,300 | — | — |
| 2011-03-25 | $43.63 | $52.03 | 1,355,600 | — | — |
| 2011-03-24 | $46.01 | $54.87 | 2,057,300 | — | — |
| 2011-03-23 | $44.53 | $53.10 | 949,100 | — | — |
| 2011-03-22 | $43.36 | $51.71 | 617,700 | — | — |
| 2011-03-21 | $43.62 | $52.02 | 800,800 | — | — |
| 2011-03-18 | $42.59 | $50.79 | 1,480,200 | — | — |
| 2011-03-17 | $41.94 | $50.02 | 912,800 | — | — |
| 2011-03-16 | $42.49 | $50.67 | 970,100 | — | — |
| 2011-03-15 | $43.24 | $51.57 | 951,700 | — | — |
| 2011-03-14 | $43.64 | $52.04 | 527,100 | — | — |
| 2011-03-11 | $43.53 | $51.91 | 825,500 | — | — |
| 2011-03-10 | $41.95 | $50.03 | 1,132,700 | — | — |
| 2011-03-09 | $44.23 | $52.75 | 763,300 | — | — |
| 2011-03-08 | $44.44 | $53.00 | 1,048,200 | — | — |
| 2011-03-07 | $45.77 | $54.58 | 1,065,800 | — | — |
| 2011-03-04 | $46.06 | $54.93 | 566,900 | — | — |
| 2011-03-03 | $45.88 | $54.71 | 1,012,300 | — | — |
| 2011-03-02 | $47.35 | $56.47 | 1,048,800 | — | — |
| 2011-03-01 | $46.73 | $55.73 | 931,700 | — | — |
| 2011-02-28 | $46.67 | $55.66 | 1,084,000 | — | — |
| 2011-02-25 | $45.63 | $54.42 | 663,600 | — | — |
| 2011-02-24 | $45.64 | $54.43 | 2,137,700 | — | — |
| 2011-02-23 | $46.17 | $55.06 | 1,466,200 | — | — |
| 2011-02-22 | $45.40 | $54.14 | 2,098,000 | — | — |
| 2011-02-18 | $44.84 | $53.47 | 2,302,000 | — | — |
| 2011-02-17 | $43.14 | $51.45 | 618,200 | — | — |
| 2011-02-16 | $42.33 | $50.48 | 766,100 | — | — |
| 2011-02-15 | $42.66 | $50.87 | 1,224,500 | — | — |
| 2011-02-14 | $41.01 | $48.91 | 750,600 | — | — |
| 2011-02-11 | $40.04 | $47.75 | 2,476,400 | — | — |
| 2011-02-10 | $40.39 | $48.17 | 2,502,800 | — | — |
| 2011-02-09 | $42.08 | $50.18 | 1,273,200 | — | — |
| 2011-02-08 | $44.38 | $52.92 | 897,400 | — | — |
| 2011-02-07 | $45.05 | $53.72 | 969,100 | — | — |
| 2011-02-04 | $43.91 | $52.36 | 713,600 | — | — |
| 2011-02-03 | $44.98 | $53.64 | 929,600 | — | — |
| 2011-02-02 | $43.75 | $52.17 | 1,492,900 | — | — |
| 2011-02-01 | $43.97 | $52.44 | 2,721,200 | — | — |
| 2011-01-31 | $41.00 | $48.89 | 1,627,800 | — | — |
| 2011-01-28 | $41.53 | $49.53 | 1,200,300 | — | — |
| 2011-01-27 | $41.70 | $49.73 | 1,593,000 | — | — |
| 2011-01-26 | $43.01 | $51.29 | 1,855,800 | — | — |
| 2011-01-25 | $40.51 | $48.31 | 1,951,800 | — | — |
| 2011-01-24 | $41.41 | $49.38 | 1,551,800 | — | — |
| 2011-01-21 | $40.83 | $48.69 | 1,760,400 | — | — |
| 2011-01-20 | $41.60 | $49.61 | 1,914,700 | — | — |
| 2011-01-19 | $43.29 | $51.63 | 1,420,000 | — | — |
| 2011-01-18 | $44.11 | $52.60 | 1,734,000 | — | — |
| 2011-01-14 | $42.22 | $50.35 | 1,232,700 | — | — |
| 2011-01-13 | $43.06 | $51.35 | 761,600 | — | — |
| 2011-01-12 | $43.83 | $52.27 | 759,600 | — | — |
| 2011-01-11 | $44.49 | $53.06 | 1,488,300 | — | — |
| 2011-01-10 | $44.29 | $52.82 | 846,000 | — | — |
| 2011-01-07 | $45.32 | $54.05 | 928,900 | — | — |
| 2011-01-06 | $45.06 | $53.74 | 763,500 | — | — |
| 2011-01-05 | $46.33 | $55.25 | 862,400 | — | — |
| 2011-01-04 | $46.22 | $55.12 | 764,900 | — | — |
| 2011-01-03 | $48.12 | $57.39 | 550,600 | — | — |