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
- 1980-03-17 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 | $33.58 | $39.86 | 373,400 | — | — |
| 2011-12-29 | $33.89 | $40.22 | 695,700 | — | — |
| 2011-12-28 | $33.07 | $39.25 | 891,800 | — | — |
| 2011-12-27 | $34.14 | $40.52 | 675,800 | — | — |
| 2011-12-23 | $34.49 | $40.94 | 836,600 | — | — |
| 2011-12-22 | $34.16 | $40.54 | 861,600 | — | — |
| 2011-12-21 | $33.63 | $39.92 | 1,026,900 | — | — |
| 2011-12-20 | $33.51 | $39.77 | 1,389,400 | — | — |
| 2011-12-19 | $32.49 | $38.56 | 913,100 | — | — |
| 2011-12-16 | $33.31 | $39.54 | 1,676,300 | — | — |
| 2011-12-15 | $33.19 | $39.39 | 2,591,200 | — | — |
| 2011-12-14 | $32.23 | $38.25 | 1,823,300 | — | — |
| 2011-12-13 | $31.86 | $37.81 | 1,097,600 | — | — |
| 2011-12-12 | $32.24 | $38.27 | 1,099,900 | — | — |
| 2011-12-09 | $32.56 | $38.65 | 885,800 | — | — |
| 2011-12-08 | $32.65 | $38.75 | 1,305,200 | — | — |
| 2011-12-07 | $32.89 | $39.04 | 988,500 | — | — |
| 2011-12-06 | $33.14 | $39.33 | 1,567,500 | — | — |
| 2011-12-05 | $32.89 | $39.04 | 1,295,300 | — | — |
| 2011-12-02 | $32.44 | $38.50 | 900,900 | — | — |
| 2011-12-01 | $32.16 | $38.17 | 778,300 | — | — |
| 2011-11-30 | $32.31 | $38.35 | 1,442,800 | — | — |
| 2011-11-29 | $31.51 | $37.40 | 882,600 | — | — |
| 2011-11-28 | $31.14 | $36.96 | 1,058,100 | — | — |
| 2011-11-25 | $30.25 | $35.90 | 485,800 | — | — |
| 2011-11-23 | $30.41 | $36.09 | 1,237,400 | — | — |
| 2011-11-22 | $30.55 | $36.26 | 756,600 | — | — |
| 2011-11-21 | $30.73 | $36.47 | 1,532,600 | — | — |
| 2011-11-18 | $31.24 | $37.08 | 1,115,600 | — | — |
| 2011-11-17 | $31.59 | $37.49 | 1,876,200 | — | — |
| 2011-11-16 | $32.04 | $38.03 | 794,900 | — | — |
| 2011-11-15 | $32.43 | $38.49 | 905,300 | — | — |
| 2011-11-14 | $32.69 | $38.80 | 573,600 | — | — |
| 2011-11-11 | $33.20 | $39.40 | 708,000 | — | — |
| 2011-11-10 | $32.40 | $38.46 | 1,692,700 | — | — |
| 2011-11-09 | $32.24 | $38.27 | 1,670,300 | — | — |
| 2011-11-08 | $33.75 | $40.06 | 543,700 | — | — |
| 2011-11-07 | $33.46 | $39.71 | 629,400 | — | — |
| 2011-11-04 | $33.75 | $40.06 | 1,549,500 | — | — |
| 2011-11-03 | $33.46 | $39.71 | 1,275,800 | — | — |
| 2011-11-02 | $32.99 | $39.16 | 1,216,200 | — | — |
| 2011-11-01 | $32.76 | $38.88 | 2,067,300 | — | — |
| 2011-10-31 | $33.79 | $40.10 | 1,013,000 | — | — |
| 2011-10-28 | $34.67 | $41.15 | 1,672,800 | — | — |
| 2011-10-27 | $34.27 | $40.67 | 1,963,200 | — | — |
| 2011-10-26 | $32.91 | $39.06 | 1,338,000 | — | — |
| 2011-10-25 | $32.61 | $38.70 | 1,422,400 | — | — |
| 2011-10-24 | $33.27 | $39.49 | 1,269,100 | — | — |
| 2011-10-21 | $33.05 | $39.23 | 1,394,500 | — | — |
| 2011-10-20 | $33.17 | $39.37 | 1,387,700 | — | — |
| 2011-10-19 | $32.88 | $39.02 | 2,396,700 | — | — |
| 2011-10-18 | $32.56 | $38.65 | 1,461,900 | — | — |
| 2011-10-17 | $32.17 | $38.18 | 1,097,500 | — | — |
| 2011-10-14 | $33.16 | $39.36 | 1,013,100 | — | — |
| 2011-10-13 | $32.76 | $38.88 | 768,600 | — | — |
| 2011-10-12 | $32.99 | $39.16 | 1,919,500 | — | — |
| 2011-10-11 | $32.43 | $38.49 | 1,320,800 | — | — |
| 2011-10-10 | $32.08 | $38.08 | 1,435,000 | — | — |
| 2011-10-07 | $30.88 | $36.65 | 1,497,400 | — | — |
| 2011-10-06 | $30.23 | $35.88 | 1,965,500 | — | — |
| 2011-10-05 | $29.39 | $34.88 | 2,488,800 | — | — |
| 2011-10-04 | $30.14 | $35.77 | 2,000,000 | — | — |
| 2011-10-03 | $29.30 | $34.78 | 1,976,800 | — | — |
| 2011-09-30 | $30.61 | $36.33 | 1,470,500 | — | — |
| 2011-09-29 | $31.12 | $36.94 | 1,732,000 | — | — |
| 2011-09-28 | $30.70 | $36.44 | 1,649,300 | — | — |
| 2011-09-27 | $31.40 | $37.27 | 1,423,000 | — | — |
| 2011-09-26 | $30.29 | $35.95 | 1,867,200 | — | — |
| 2011-09-23 | $30.42 | $36.11 | 1,413,700 | — | — |
| 2011-09-22 | $30.25 | $35.90 | 2,085,400 | — | — |
| 2011-09-21 | $31.29 | $37.14 | 2,909,500 | — | — |
| 2011-09-20 | $31.16 | $36.98 | 1,841,800 | — | — |
| 2011-09-19 | $31.31 | $37.16 | 1,803,300 | — | — |
| 2011-09-16 | $32.22 | $38.24 | 1,317,400 | — | — |
| 2011-09-15 | $32.03 | $38.02 | 1,246,400 | — | — |
| 2011-09-14 | $31.73 | $37.66 | 1,870,500 | — | — |
| 2011-09-13 | $32.05 | $38.04 | 1,167,200 | — | — |
| 2011-09-12 | $31.87 | $37.83 | 1,876,500 | — | — |
| 2011-09-09 | $32.37 | $38.42 | 1,535,700 | — | — |
| 2011-09-08 | $33.65 | $39.94 | 1,002,800 | — | — |
| 2011-09-07 | $34.07 | $40.44 | 1,010,800 | — | — |
| 2011-09-06 | $33.64 | $39.93 | 1,207,800 | — | — |
| 2011-09-02 | $34.16 | $40.54 | 1,155,100 | — | — |
| 2011-09-01 | $34.84 | $41.35 | 1,438,400 | — | — |
| 2011-08-31 | $35.47 | $42.10 | 1,348,300 | — | — |
| 2011-08-30 | $35.41 | $42.03 | 1,410,800 | — | — |
| 2011-08-29 | $34.75 | $41.24 | 1,653,300 | — | — |
| 2011-08-26 | $33.57 | $39.84 | 1,873,700 | — | — |
| 2011-08-25 | $33.20 | $39.40 | 2,167,900 | — | — |
| 2011-08-24 | $33.80 | $40.12 | 1,605,500 | — | — |
| 2011-08-23 | $33.50 | $39.76 | 1,798,300 | — | — |
| 2011-08-22 | $32.78 | $38.91 | 1,812,600 | — | — |
| 2011-08-19 | $33.50 | $39.76 | 1,448,100 | — | — |
| 2011-08-18 | $34.27 | $40.67 | 2,204,200 | — | — |
| 2011-08-17 | $35.50 | $42.13 | 1,050,600 | — | — |
| 2011-08-16 | $35.62 | $42.28 | 1,516,800 | — | — |
| 2011-08-15 | $35.66 | $42.32 | 1,455,500 | — | — |
| 2011-08-12 | $35.34 | $41.94 | 2,020,800 | — | — |
| 2011-08-11 | $35.04 | $41.59 | 2,504,600 | — | — |
| 2011-08-10 | $34.43 | $40.86 | 3,222,200 | — | — |
| 2011-08-09 | $36.31 | $43.10 | 3,000,600 | — | — |
| 2011-08-08 | $33.58 | $39.86 | 2,062,200 | — | — |
| 2011-08-05 | $36.38 | $43.18 | 2,554,700 | — | — |
| 2011-08-04 | $35.88 | $42.59 | 1,643,000 | — | — |
| 2011-08-03 | $37.39 | $44.38 | 1,761,800 | — | — |
| 2011-08-02 | $36.90 | $43.80 | 2,139,900 | — | — |
| 2011-08-01 | $38.47 | $45.66 | 1,313,900 | — | — |
| 2011-07-29 | $38.41 | $45.59 | 977,300 | — | — |
| 2011-07-28 | $38.19 | $45.33 | 1,363,500 | — | — |
| 2011-07-27 | $38.28 | $45.43 | 1,293,500 | — | — |
| 2011-07-26 | $38.90 | $46.17 | 1,036,100 | — | — |
| 2011-07-25 | $39.01 | $46.30 | 922,800 | — | — |
| 2011-07-22 | $39.01 | $46.30 | 994,300 | — | — |
| 2011-07-21 | $38.65 | $45.87 | 966,400 | — | — |
| 2011-07-20 | $38.26 | $45.41 | 2,652,500 | — | — |
| 2011-07-19 | $37.08 | $44.01 | 1,477,900 | — | — |
| 2011-07-18 | $36.67 | $43.52 | 1,801,300 | — | — |
| 2011-07-15 | $38.07 | $45.18 | 899,400 | — | — |
| 2011-07-14 | $37.71 | $44.76 | 854,100 | — | — |
| 2011-07-13 | $38.11 | $45.23 | 1,202,600 | — | — |
| 2011-07-12 | $38.00 | $45.10 | 1,561,700 | — | — |
| 2011-07-11 | $38.33 | $45.49 | 895,900 | — | — |
| 2011-07-08 | $39.00 | $46.29 | 723,200 | — | — |
| 2011-07-07 | $39.13 | $46.44 | 1,447,400 | — | — |
| 2011-07-06 | $39.13 | $46.44 | 1,154,900 | — | — |
| 2011-07-05 | $39.19 | $46.51 | 919,000 | — | — |
| 2011-07-01 | $39.23 | $46.56 | 913,400 | — | — |
| 2011-06-30 | $38.82 | $46.08 | 619,700 | — | — |
| 2011-06-29 | $38.50 | $45.70 | 790,700 | — | — |
| 2011-06-28 | $38.43 | $45.61 | 714,900 | — | — |
| 2011-06-27 | $38.19 | $45.33 | 1,064,700 | — | — |
| 2011-06-24 | $38.09 | $45.21 | 2,050,500 | — | — |
| 2011-06-23 | $38.00 | $45.10 | 1,065,400 | — | — |
| 2011-06-22 | $37.68 | $44.72 | 807,800 | — | — |
| 2011-06-21 | $37.80 | $44.86 | 877,700 | — | — |
| 2011-06-20 | $37.03 | $43.95 | 1,229,000 | — | — |
| 2011-06-17 | $37.24 | $44.20 | 1,074,000 | — | — |
| 2011-06-16 | $36.97 | $43.88 | 1,163,900 | — | — |
| 2011-06-15 | $37.48 | $44.48 | 1,422,000 | — | — |
| 2011-06-14 | $38.18 | $45.32 | 1,520,200 | — | — |
| 2011-06-13 | $37.97 | $45.07 | 1,948,700 | — | — |
| 2011-06-10 | $37.82 | $44.89 | 2,644,900 | — | — |
| 2011-06-09 | $38.93 | $46.21 | 940,600 | — | — |
| 2011-06-08 | $38.34 | $45.51 | 987,200 | — | — |
| 2011-06-07 | $38.64 | $45.86 | 1,248,000 | — | — |
| 2011-06-06 | $38.20 | $45.34 | 1,866,300 | — | — |
| 2011-06-03 | $38.12 | $45.24 | 1,991,500 | — | — |
| 2011-06-02 | $39.17 | $46.49 | 1,718,400 | — | — |
| 2011-06-01 | $39.57 | $46.97 | 1,093,000 | — | — |
| 2011-05-31 | $40.61 | $48.20 | 1,877,600 | — | — |
| 2011-05-27 | $40.11 | $47.61 | 967,600 | — | — |
| 2011-05-26 | $40.13 | $47.63 | 1,012,500 | — | — |
| 2011-05-25 | $39.77 | $47.20 | 1,282,400 | — | — |
| 2011-05-24 | $39.91 | $47.37 | 1,970,700 | — | — |
| 2011-05-23 | $40.01 | $47.49 | 1,083,800 | — | — |
| 2011-05-20 | $41.00 | $48.66 | 761,900 | — | — |
| 2011-05-19 | $41.19 | $48.89 | 858,900 | — | — |
| 2011-05-18 | $40.74 | $48.35 | 1,119,200 | — | — |
| 2011-05-17 | $40.74 | $48.35 | 1,099,700 | — | — |
| 2011-05-16 | $40.43 | $47.99 | 1,526,400 | — | — |
| 2011-05-13 | $40.95 | $48.60 | 878,700 | — | — |
| 2011-05-12 | $41.17 | $48.86 | 1,940,200 | — | — |
| 2011-05-11 | $40.58 | $48.16 | 1,201,500 | — | — |
| 2011-05-10 | $40.69 | $48.29 | 2,595,000 | — | — |
| 2011-05-09 | $39.44 | $46.81 | 1,102,700 | — | — |
| 2011-05-06 | $39.08 | $46.38 | 970,300 | — | — |
| 2011-05-05 | $39.01 | $46.30 | 1,470,800 | — | — |
| 2011-05-04 | $39.32 | $46.67 | 2,884,800 | — | — |
| 2011-05-03 | $38.10 | $45.22 | 1,413,100 | — | — |
| 2011-05-02 | $37.73 | $44.78 | 1,385,300 | — | — |
| 2011-04-29 | $37.40 | $44.39 | 784,000 | — | — |
| 2011-04-28 | $37.00 | $43.91 | 1,698,000 | — | — |
| 2011-04-27 | $36.98 | $43.89 | 1,723,900 | — | — |
| 2011-04-26 | $37.66 | $44.70 | 2,200,000 | — | — |
| 2011-04-25 | $36.98 | $43.89 | 2,077,300 | — | — |
| 2011-04-21 | $37.83 | $44.90 | 2,985,600 | — | — |
| 2011-04-20 | $37.75 | $44.81 | 5,335,300 | — | — |
| 2011-04-19 | $39.24 | $46.57 | 1,525,900 | — | — |
| 2011-04-18 | $39.14 | $46.45 | 1,254,100 | — | — |
| 2011-04-15 | $39.47 | $46.85 | 1,568,300 | — | — |
| 2011-04-14 | $38.84 | $46.10 | 810,300 | — | — |
| 2011-04-13 | $38.47 | $45.66 | 1,102,300 | — | — |
| 2011-04-12 | $38.03 | $45.14 | 992,400 | — | — |
| 2011-04-11 | $38.04 | $45.15 | 1,758,500 | — | — |
| 2011-04-08 | $38.30 | $45.46 | 1,296,800 | — | — |
| 2011-04-07 | $38.59 | $45.80 | 1,495,200 | — | — |
| 2011-04-06 | $38.40 | $45.58 | 858,500 | — | — |
| 2011-04-05 | $38.57 | $45.78 | 1,548,000 | — | — |
| 2011-04-04 | $38.59 | $45.80 | 1,118,000 | — | — |
| 2011-04-01 | $38.62 | $45.84 | 700,200 | — | — |
| 2011-03-31 | $38.58 | $45.79 | 1,016,600 | — | — |
| 2011-03-30 | $38.75 | $45.99 | 1,140,800 | — | — |
| 2011-03-29 | $38.04 | $45.15 | 1,314,900 | — | — |
| 2011-03-28 | $38.64 | $45.86 | 844,600 | — | — |
| 2011-03-25 | $39.37 | $46.73 | 1,055,600 | — | — |
| 2011-03-24 | $38.88 | $46.15 | 916,100 | — | — |
| 2011-03-23 | $38.66 | $45.89 | 1,180,600 | — | — |
| 2011-03-22 | $37.93 | $45.02 | 682,300 | — | — |
| 2011-03-21 | $38.03 | $45.14 | 942,000 | — | — |
| 2011-03-18 | $37.29 | $44.26 | 768,100 | — | — |
| 2011-03-17 | $36.86 | $43.75 | 1,185,800 | — | — |
| 2011-03-16 | $36.76 | $43.63 | 2,062,400 | — | — |
| 2011-03-15 | $37.15 | $44.09 | 2,619,200 | — | — |
| 2011-03-14 | $38.37 | $45.54 | 1,147,500 | — | — |
| 2011-03-11 | $38.99 | $46.28 | 1,025,500 | — | — |
| 2011-03-10 | $39.00 | $46.29 | 1,385,400 | — | — |
| 2011-03-09 | $39.48 | $46.86 | 832,300 | — | — |
| 2011-03-08 | $39.31 | $46.66 | 567,400 | — | — |
| 2011-03-07 | $38.87 | $46.13 | 1,008,600 | — | — |
| 2011-03-04 | $39.12 | $46.43 | 1,000,900 | — | — |
| 2011-03-03 | $38.98 | $46.26 | 943,500 | — | — |
| 2011-03-02 | $38.51 | $45.71 | 761,500 | — | — |
| 2011-03-01 | $38.12 | $45.24 | 895,600 | — | — |
| 2011-02-28 | $38.48 | $45.67 | 794,300 | — | — |
| 2011-02-25 | $38.51 | $45.71 | 970,000 | — | — |
| 2011-02-24 | $37.89 | $44.97 | 1,141,900 | — | — |
| 2011-02-23 | $37.50 | $44.51 | 1,747,900 | — | — |
| 2011-02-22 | $37.37 | $44.35 | 1,248,800 | — | — |
| 2011-02-18 | $38.41 | $45.59 | 1,092,200 | — | — |
| 2011-02-17 | $37.98 | $45.08 | 949,800 | — | — |
| 2011-02-16 | $38.18 | $45.32 | 654,700 | — | — |
| 2011-02-15 | $37.87 | $44.95 | 658,000 | — | — |
| 2011-02-14 | $37.84 | $44.91 | 773,300 | — | — |
| 2011-02-11 | $37.86 | $44.94 | 1,575,400 | — | — |
| 2011-02-10 | $37.08 | $44.01 | 1,175,600 | — | — |
| 2011-02-09 | $36.52 | $43.35 | 774,400 | — | — |
| 2011-02-08 | $36.49 | $43.31 | 641,900 | — | — |
| 2011-02-07 | $36.52 | $43.35 | 866,300 | — | — |
| 2011-02-04 | $36.32 | $43.11 | 955,500 | — | — |
| 2011-02-03 | $36.29 | $43.07 | 2,032,600 | — | — |
| 2011-02-02 | $35.64 | $42.30 | 3,878,100 | — | — |
| 2011-02-01 | $33.70 | $40.00 | 1,056,900 | — | — |
| 2011-01-31 | $33.36 | $39.59 | 1,322,300 | — | — |
| 2011-01-28 | $33.17 | $39.37 | 1,241,700 | — | — |
| 2011-01-27 | $33.79 | $40.10 | 1,776,900 | — | — |
| 2011-01-26 | $33.98 | $40.33 | 1,764,800 | — | — |
| 2011-01-25 | $33.49 | $39.75 | 1,119,500 | — | — |
| 2011-01-24 | $33.51 | $39.77 | 924,600 | — | — |
| 2011-01-21 | $33.11 | $39.30 | 1,210,400 | — | — |
| 2011-01-20 | $32.93 | $39.08 | 1,127,100 | — | — |
| 2011-01-19 | $33.07 | $39.25 | 991,400 | — | — |
| 2011-01-18 | $33.26 | $39.48 | 794,400 | — | — |
| 2011-01-14 | $33.04 | $39.21 | 809,500 | — | — |
| 2011-01-13 | $33.34 | $39.57 | 883,400 | — | — |
| 2011-01-12 | $33.33 | $39.56 | 2,396,100 | — | — |
| 2011-01-11 | $33.00 | $39.17 | 2,819,300 | — | — |
| 2011-01-10 | $33.43 | $39.68 | 1,597,300 | — | — |
| 2011-01-07 | $33.87 | $40.20 | 1,035,300 | — | — |
| 2011-01-06 | $33.95 | $40.29 | 1,106,200 | — | — |
| 2011-01-05 | $33.87 | $40.20 | 1,451,000 | — | — |
| 2011-01-04 | $33.84 | $40.16 | 1,042,200 | — | — |
| 2011-01-03 | $33.70 | $40.00 | 1,639,800 | — | — |