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
- 1987-07-24 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 | $32.64 | $51.44 | 2,011,200 | — | — |
| 2011-12-29 | $32.87 | $51.81 | 2,710,900 | — | — |
| 2011-12-28 | $32.49 | $51.21 | 3,465,400 | — | — |
| 2011-12-27 | $33.32 | $52.52 | 2,320,400 | — | — |
| 2011-12-23 | $33.19 | $52.31 | 2,000,300 | — | — |
| 2011-12-22 | $32.64 | $51.44 | 3,091,000 | — | — |
| 2011-12-21 | $32.78 | $51.66 | 4,410,100 | — | — |
| 2011-12-20 | $32.75 | $51.62 | 8,485,900 | — | — |
| 2011-12-19 | $32.80 | $51.70 | 6,938,100 | — | — |
| 2011-12-16 | $33.87 | $53.38 | 5,824,000 | — | — |
| 2011-12-15 | $33.07 | $52.12 | 4,015,200 | — | — |
| 2011-12-14 | $32.92 | $51.89 | 4,612,400 | — | — |
| 2011-12-13 | $33.72 | $53.15 | 4,781,700 | — | — |
| 2011-12-12 | $33.93 | $53.48 | 3,303,200 | — | — |
| 2011-12-09 | $34.00 | $53.59 | 3,151,200 | — | — |
| 2011-12-08 | $33.43 | $52.69 | 4,103,600 | — | — |
| 2011-12-07 | $34.32 | $54.09 | 3,568,000 | — | — |
| 2011-12-06 | $34.11 | $53.76 | 3,117,200 | — | — |
| 2011-12-05 | $34.16 | $53.84 | 4,351,400 | — | — |
| 2011-12-02 | $33.43 | $52.69 | 3,515,100 | — | — |
| 2011-12-01 | $33.04 | $52.07 | 2,653,300 | — | — |
| 2011-11-30 | $33.20 | $52.33 | 5,207,500 | — | — |
| 2011-11-29 | $32.05 | $50.51 | 3,408,100 | — | — |
| 2011-11-28 | $31.75 | $50.04 | 3,875,800 | — | — |
| 2011-11-25 | $30.47 | $48.02 | 1,608,500 | — | — |
| 2011-11-23 | $30.47 | $48.02 | 5,135,100 | — | — |
| 2011-11-22 | $31.54 | $49.71 | 4,114,500 | — | — |
| 2011-11-21 | $32.11 | $50.21 | 6,268,900 | — | — |
| 2011-11-18 | $32.22 | $50.39 | 7,398,600 | — | — |
| 2011-11-17 | $31.05 | $48.56 | 8,974,900 | — | — |
| 2011-11-16 | $31.83 | $49.78 | 6,083,000 | — | — |
| 2011-11-15 | $33.04 | $51.67 | 2,729,100 | — | — |
| 2011-11-14 | $33.18 | $51.89 | 2,858,800 | — | — |
| 2011-11-11 | $33.47 | $52.34 | 2,699,300 | — | — |
| 2011-11-10 | $32.94 | $51.51 | 3,966,500 | — | — |
| 2011-11-09 | $32.53 | $50.87 | 6,264,900 | — | — |
| 2011-11-08 | $34.40 | $53.80 | 3,873,700 | — | — |
| 2011-11-07 | $33.95 | $53.09 | 4,670,600 | — | — |
| 2011-11-04 | $34.08 | $53.30 | 2,636,300 | — | — |
| 2011-11-03 | $34.38 | $53.76 | 3,998,000 | — | — |
| 2011-11-02 | $33.92 | $53.05 | 5,758,200 | — | — |
| 2011-11-01 | $33.26 | $52.01 | 8,440,300 | — | — |
| 2011-10-31 | $35.21 | $55.06 | 3,999,700 | — | — |
| 2011-10-28 | $36.12 | $56.49 | 5,165,900 | — | — |
| 2011-10-27 | $36.79 | $57.53 | 6,283,800 | — | — |
| 2011-10-26 | $35.80 | $55.99 | 5,809,700 | — | — |
| 2011-10-25 | $35.14 | $54.95 | 3,137,300 | — | — |
| 2011-10-24 | $35.94 | $56.20 | 4,205,300 | — | — |
| 2011-10-21 | $35.08 | $54.86 | 5,685,900 | — | — |
| 2011-10-20 | $33.90 | $53.01 | 3,204,300 | — | — |
| 2011-10-19 | $33.73 | $52.75 | 3,457,100 | — | — |
| 2011-10-18 | $34.26 | $53.58 | 5,194,000 | — | — |
| 2011-10-17 | $33.23 | $51.97 | 4,450,400 | — | — |
| 2011-10-14 | $34.03 | $53.22 | 4,257,100 | — | — |
| 2011-10-13 | $33.68 | $52.67 | 4,635,200 | — | — |
| 2011-10-12 | $33.42 | $52.26 | 5,569,900 | — | — |
| 2011-10-11 | $32.90 | $51.45 | 5,144,600 | — | — |
| 2011-10-10 | $32.93 | $51.50 | 3,071,500 | — | — |
| 2011-10-07 | $31.61 | $49.43 | 4,867,100 | — | — |
| 2011-10-06 | $31.83 | $49.78 | 4,838,000 | — | — |
| 2011-10-05 | $30.75 | $48.09 | 5,247,200 | — | — |
| 2011-10-04 | $30.66 | $47.95 | 6,800,000 | — | — |
| 2011-10-03 | $29.61 | $46.31 | 5,953,900 | — | — |
| 2011-09-30 | $30.30 | $47.38 | 5,683,200 | — | — |
| 2011-09-29 | $32.07 | $50.15 | 5,530,900 | — | — |
| 2011-09-28 | $31.23 | $48.84 | 6,140,800 | — | — |
| 2011-09-27 | $32.25 | $50.43 | 5,655,600 | — | — |
| 2011-09-26 | $32.09 | $50.18 | 5,382,400 | — | — |
| 2011-09-23 | $31.32 | $48.98 | 6,027,900 | — | — |
| 2011-09-22 | $31.27 | $48.90 | 8,522,300 | — | — |
| 2011-09-21 | $32.76 | $51.23 | 6,400,500 | — | — |
| 2011-09-20 | $33.88 | $52.98 | 13,448,300 | — | — |
| 2011-09-19 | $32.25 | $50.43 | 7,835,600 | — | — |
| 2011-09-16 | $33.52 | $52.42 | 10,766,100 | — | — |
| 2011-09-15 | $33.32 | $52.11 | 5,687,800 | — | — |
| 2011-09-14 | $32.95 | $51.53 | 6,395,900 | — | — |
| 2011-09-13 | $32.25 | $50.43 | 8,185,200 | — | — |
| 2011-09-12 | $31.49 | $49.25 | 8,383,800 | — | — |
| 2011-09-09 | $30.68 | $47.98 | 6,718,700 | — | — |
| 2011-09-08 | $31.61 | $49.43 | 7,357,100 | — | — |
| 2011-09-07 | $31.83 | $49.78 | 5,625,300 | — | — |
| 2011-09-06 | $30.47 | $47.65 | 7,343,000 | — | — |
| 2011-09-02 | $30.86 | $48.26 | 5,771,400 | — | — |
| 2011-09-01 | $31.96 | $49.98 | 6,472,900 | — | — |
| 2011-08-31 | $33.03 | $51.65 | 5,783,400 | — | — |
| 2011-08-30 | $32.68 | $51.11 | 4,910,700 | — | — |
| 2011-08-29 | $32.95 | $51.53 | 4,706,700 | — | — |
| 2011-08-26 | $30.91 | $48.34 | 7,976,200 | — | — |
| 2011-08-25 | $30.26 | $47.32 | 8,523,900 | — | — |
| 2011-08-24 | $31.55 | $49.34 | 6,819,600 | — | — |
| 2011-08-23 | $30.88 | $47.90 | 5,854,000 | — | — |
| 2011-08-22 | $29.84 | $46.29 | 6,215,000 | — | — |
| 2011-08-19 | $29.52 | $45.79 | 8,793,100 | — | — |
| 2011-08-18 | $30.03 | $46.58 | 9,880,800 | — | — |
| 2011-08-17 | $31.42 | $48.74 | 5,045,100 | — | — |
| 2011-08-16 | $31.47 | $48.82 | 6,090,800 | — | — |
| 2011-08-15 | $31.53 | $48.91 | 4,457,700 | — | — |
| 2011-08-12 | $31.10 | $48.24 | 5,879,600 | — | — |
| 2011-08-11 | $30.82 | $47.81 | 12,588,700 | — | — |
| 2011-08-10 | $29.42 | $45.64 | 11,284,400 | — | — |
| 2011-08-09 | $31.84 | $49.39 | 15,480,800 | — | — |
| 2011-08-08 | $30.53 | $47.36 | 20,321,900 | — | — |
| 2011-08-05 | $32.22 | $49.98 | 17,180,700 | — | — |
| 2011-08-04 | $31.49 | $48.85 | 11,314,700 | — | — |
| 2011-08-03 | $32.23 | $49.99 | 6,288,600 | — | — |
| 2011-08-02 | $31.77 | $49.28 | 4,877,300 | — | — |
| 2011-08-01 | $32.81 | $50.89 | 4,502,800 | — | — |
| 2011-07-29 | $33.30 | $51.65 | 4,971,900 | — | — |
| 2011-07-28 | $33.87 | $52.54 | 8,688,800 | — | — |
| 2011-07-27 | $34.97 | $54.24 | 4,738,100 | — | — |
| 2011-07-26 | $36.06 | $55.94 | 2,271,400 | — | — |
| 2011-07-25 | $36.14 | $56.06 | 2,338,700 | — | — |
| 2011-07-22 | $36.55 | $56.70 | 3,023,900 | — | — |
| 2011-07-21 | $36.28 | $56.28 | 3,715,100 | — | — |
| 2011-07-20 | $35.42 | $54.94 | 2,927,200 | — | — |
| 2011-07-19 | $35.67 | $55.33 | 3,023,600 | — | — |
| 2011-07-18 | $34.73 | $53.87 | 3,874,100 | — | — |
| 2011-07-15 | $35.19 | $54.59 | 2,971,500 | — | — |
| 2011-07-14 | $35.31 | $54.77 | 5,787,700 | — | — |
| 2011-07-13 | $36.01 | $55.86 | 3,691,900 | — | — |
| 2011-07-12 | $35.83 | $55.58 | 5,376,900 | — | — |
| 2011-07-11 | $36.39 | $56.45 | 4,303,800 | — | — |
| 2011-07-08 | $37.38 | $57.98 | 3,874,100 | — | — |
| 2011-07-07 | $38.10 | $59.10 | 3,561,400 | — | — |
| 2011-07-06 | $37.86 | $58.73 | 4,019,500 | — | — |
| 2011-07-05 | $38.33 | $59.46 | 3,976,800 | — | — |
| 2011-07-01 | $38.79 | $60.17 | 3,654,500 | — | — |
| 2011-06-30 | $37.63 | $58.37 | 3,906,600 | — | — |
| 2011-06-29 | $37.38 | $57.98 | 4,353,300 | — | — |
| 2011-06-28 | $37.81 | $58.65 | 2,710,800 | — | — |
| 2011-06-27 | $37.45 | $58.09 | 2,585,700 | — | — |
| 2011-06-24 | $37.30 | $57.86 | 5,763,700 | — | — |
| 2011-06-23 | $37.64 | $58.39 | 7,817,800 | — | — |
| 2011-06-22 | $36.36 | $56.40 | 4,088,100 | — | — |
| 2011-06-21 | $37.24 | $57.77 | 7,349,000 | — | — |
| 2011-06-20 | $35.73 | $55.42 | 5,622,400 | — | — |
| 2011-06-17 | $35.27 | $54.71 | 4,257,000 | — | — |
| 2011-06-16 | $34.76 | $53.92 | 5,363,000 | — | — |
| 2011-06-15 | $34.80 | $53.98 | 6,310,500 | — | — |
| 2011-06-14 | $35.89 | $55.67 | 5,760,700 | — | — |
| 2011-06-13 | $35.27 | $54.71 | 9,635,700 | — | — |
| 2011-06-10 | $35.80 | $55.53 | 4,245,500 | — | — |
| 2011-06-09 | $35.99 | $55.83 | 4,260,900 | — | — |
| 2011-06-08 | $35.63 | $55.27 | 6,558,700 | — | — |
| 2011-06-07 | $36.79 | $57.07 | 4,692,500 | — | — |
| 2011-06-06 | $36.43 | $56.51 | 3,334,200 | — | — |
| 2011-06-03 | $36.65 | $56.85 | 4,271,600 | — | — |
| 2011-06-02 | $37.57 | $58.28 | 3,279,700 | — | — |
| 2011-06-01 | $37.17 | $57.66 | 3,538,800 | — | — |
| 2011-05-31 | $38.81 | $60.20 | 3,145,200 | — | — |
| 2011-05-27 | $38.40 | $59.57 | 2,189,800 | — | — |
| 2011-05-26 | $38.08 | $59.07 | 3,432,100 | — | — |
| 2011-05-25 | $38.20 | $59.25 | 2,903,900 | — | — |
| 2011-05-24 | $38.05 | $59.02 | 4,208,500 | — | — |
| 2011-05-23 | $38.79 | $60.17 | 2,880,100 | — | — |
| 2011-05-20 | $39.56 | $61.36 | 3,193,600 | — | — |
| 2011-05-19 | $40.14 | $62.26 | 3,154,600 | — | — |
| 2011-05-18 | $40.22 | $62.39 | 2,479,900 | — | — |
| 2011-05-17 | $40.37 | $62.23 | 4,098,900 | — | — |
| 2011-05-16 | $39.82 | $61.39 | 4,786,000 | — | — |
| 2011-05-13 | $41.02 | $63.24 | 3,758,900 | — | — |
| 2011-05-12 | $41.34 | $63.73 | 4,883,900 | — | — |
| 2011-05-11 | $40.34 | $62.19 | 2,921,200 | — | — |
| 2011-05-10 | $40.60 | $62.59 | 3,761,400 | — | — |
| 2011-05-09 | $39.61 | $61.06 | 3,281,000 | — | — |
| 2011-05-06 | $40.18 | $61.94 | 7,276,000 | — | — |
| 2011-05-05 | $40.94 | $63.11 | 9,191,200 | — | — |
| 2011-05-04 | $38.90 | $59.97 | 4,203,200 | — | — |
| 2011-05-03 | $38.81 | $59.83 | 3,638,000 | — | — |
| 2011-05-02 | $38.05 | $58.66 | 3,410,000 | — | — |
| 2011-04-29 | $38.07 | $58.69 | 2,464,800 | — | — |
| 2011-04-28 | $38.33 | $59.09 | 5,012,900 | — | — |
| 2011-04-27 | $38.21 | $58.90 | 6,548,600 | — | — |
| 2011-04-26 | $37.07 | $57.15 | 5,400,000 | — | — |
| 2011-04-25 | $37.02 | $57.07 | 2,477,300 | — | — |
| 2011-04-21 | $37.61 | $57.98 | 3,853,300 | — | — |
| 2011-04-20 | $37.55 | $57.89 | 5,620,800 | — | — |
| 2011-04-19 | $38.01 | $58.59 | 4,725,900 | — | — |
| 2011-04-18 | $37.55 | $57.89 | 4,117,200 | — | — |
| 2011-04-15 | $37.98 | $58.55 | 3,667,600 | — | — |
| 2011-04-14 | $37.47 | $57.76 | 4,666,600 | — | — |
| 2011-04-13 | $37.63 | $58.01 | 5,043,500 | — | — |
| 2011-04-12 | $38.43 | $59.24 | 7,954,200 | — | — |
| 2011-04-11 | $37.85 | $58.35 | 4,342,800 | — | — |
| 2011-04-08 | $37.40 | $57.65 | 6,169,800 | — | — |
| 2011-04-07 | $38.13 | $58.78 | 4,760,200 | — | — |
| 2011-04-06 | $38.83 | $59.86 | 4,262,600 | — | — |
| 2011-04-05 | $38.48 | $59.32 | 3,723,700 | — | — |
| 2011-04-04 | $38.38 | $59.17 | 5,295,300 | — | — |
| 2011-04-01 | $38.25 | $58.96 | 5,582,400 | — | — |
| 2011-03-31 | $38.36 | $59.13 | 5,527,700 | — | — |
| 2011-03-30 | $38.81 | $59.83 | 5,598,100 | — | — |
| 2011-03-29 | $38.04 | $58.64 | 5,341,700 | — | — |
| 2011-03-28 | $38.31 | $59.06 | 4,458,000 | — | — |
| 2011-03-25 | $38.78 | $59.78 | 4,875,400 | — | — |
| 2011-03-24 | $39.03 | $60.17 | 6,065,900 | — | — |
| 2011-03-23 | $38.95 | $60.04 | 7,617,000 | — | — |
| 2011-03-22 | $39.16 | $60.37 | 11,455,200 | — | — |
| 2011-03-21 | $41.01 | $63.22 | 6,872,900 | — | — |
| 2011-03-18 | $39.63 | $61.09 | 5,554,500 | — | — |
| 2011-03-17 | $39.11 | $60.29 | 5,551,900 | — | — |
| 2011-03-16 | $38.82 | $59.84 | 9,440,100 | — | — |
| 2011-03-15 | $39.11 | $60.29 | 7,192,500 | — | — |
| 2011-03-14 | $39.86 | $61.45 | 4,495,200 | — | — |
| 2011-03-11 | $39.94 | $61.57 | 10,365,400 | — | — |
| 2011-03-10 | $40.45 | $62.36 | 6,550,500 | — | — |
| 2011-03-09 | $41.24 | $63.57 | 5,069,200 | — | — |
| 2011-03-08 | $40.88 | $63.02 | 11,114,200 | — | — |
| 2011-03-07 | $39.93 | $61.55 | 5,864,600 | — | — |
| 2011-03-04 | $40.36 | $62.22 | 5,343,400 | — | — |
| 2011-03-03 | $41.09 | $63.34 | 6,223,500 | — | — |
| 2011-03-02 | $40.60 | $62.59 | 7,919,900 | — | — |
| 2011-03-01 | $40.08 | $61.79 | 11,999,900 | — | — |
| 2011-02-28 | $42.67 | $65.78 | 4,088,100 | — | — |
| 2011-02-25 | $42.78 | $65.95 | 4,321,100 | — | — |
| 2011-02-24 | $41.91 | $64.61 | 6,012,500 | — | — |
| 2011-02-23 | $42.04 | $64.81 | 6,938,100 | — | — |
| 2011-02-22 | $42.09 | $64.88 | 10,212,300 | — | — |
| 2011-02-18 | $45.70 | $70.45 | 2,876,500 | — | — |
| 2011-02-17 | $45.96 | $70.85 | 3,009,600 | — | — |
| 2011-02-16 | $46.95 | $72.38 | 2,941,400 | — | — |
| 2011-02-15 | $46.85 | $71.84 | 2,439,200 | — | — |
| 2011-02-14 | $46.85 | $71.84 | 2,336,500 | — | — |
| 2011-02-11 | $47.63 | $73.03 | 2,183,100 | — | — |
| 2011-02-10 | $47.09 | $72.21 | 2,374,900 | — | — |
| 2011-02-09 | $46.95 | $71.99 | 2,924,700 | — | — |
| 2011-02-08 | $46.83 | $71.81 | 2,209,900 | — | — |
| 2011-02-07 | $46.41 | $71.16 | 2,777,300 | — | — |
| 2011-02-04 | $45.79 | $70.21 | 2,755,800 | — | — |
| 2011-02-03 | $45.55 | $69.84 | 2,846,600 | — | — |
| 2011-02-02 | $45.70 | $70.07 | 2,455,600 | — | — |
| 2011-02-01 | $45.76 | $70.17 | 3,980,800 | — | — |
| 2011-01-31 | $44.71 | $68.56 | 4,414,700 | — | — |
| 2011-01-28 | $44.61 | $68.40 | 3,830,500 | — | — |
| 2011-01-27 | $46.26 | $70.93 | 5,992,500 | — | — |
| 2011-01-26 | $47.29 | $72.51 | 3,540,900 | — | — |
| 2011-01-25 | $46.22 | $70.87 | 3,557,900 | — | — |
| 2011-01-24 | $46.21 | $70.86 | 3,286,500 | — | — |
| 2011-01-21 | $46.12 | $70.72 | 3,625,000 | — | — |
| 2011-01-20 | $46.03 | $70.58 | 3,729,800 | — | — |
| 2011-01-19 | $46.26 | $70.93 | 2,902,600 | — | — |
| 2011-01-18 | $47.09 | $72.21 | 2,620,200 | — | — |
| 2011-01-14 | $47.85 | $73.37 | 3,010,600 | — | — |
| 2011-01-13 | $47.02 | $72.10 | 4,013,600 | — | — |
| 2011-01-12 | $47.31 | $72.54 | 2,819,100 | — | — |
| 2011-01-11 | $46.29 | $70.98 | 2,588,500 | — | — |
| 2011-01-10 | $46.37 | $71.10 | 3,036,200 | — | — |
| 2011-01-07 | $47.14 | $72.28 | 3,242,400 | — | — |
| 2011-01-06 | $47.27 | $72.48 | 2,333,700 | — | — |
| 2011-01-05 | $47.55 | $72.91 | 3,530,300 | — | — |
| 2011-01-04 | $47.09 | $72.21 | 4,401,600 | — | — |
| 2011-01-03 | $46.81 | $71.78 | 2,633,800 | — | — |