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
- 1996-11-26 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 | $39.28 | $51.84 | 1,357,400 | — | — |
| 2011-12-29 | $38.61 | $50.96 | 845,200 | — | — |
| 2011-12-28 | $38.35 | $50.62 | 1,413,200 | — | — |
| 2011-12-27 | $38.56 | $50.89 | 485,400 | — | — |
| 2011-12-23 | $38.49 | $50.80 | 851,200 | — | — |
| 2011-12-22 | $38.33 | $50.60 | 1,103,400 | — | — |
| 2011-12-21 | $37.74 | $49.81 | 1,335,400 | — | — |
| 2011-12-20 | $37.31 | $49.24 | 1,309,600 | — | — |
| 2011-12-19 | $36.53 | $48.21 | 1,253,600 | — | — |
| 2011-12-16 | $36.74 | $48.49 | 1,475,400 | — | — |
| 2011-12-15 | $36.19 | $47.76 | 2,480,800 | — | — |
| 2011-12-14 | $36.65 | $48.37 | 1,619,400 | — | — |
| 2011-12-13 | $37.41 | $49.38 | 1,825,600 | — | — |
| 2011-12-12 | $38.26 | $50.50 | 1,245,000 | — | — |
| 2011-12-09 | $38.79 | $51.19 | 1,148,600 | — | — |
| 2011-12-08 | $38.53 | $50.85 | 2,115,800 | — | — |
| 2011-12-07 | $39.04 | $51.52 | 1,494,400 | — | — |
| 2011-12-06 | $38.85 | $51.06 | 1,229,800 | — | — |
| 2011-12-05 | $39.32 | $51.68 | 1,172,000 | — | — |
| 2011-12-02 | $38.65 | $50.80 | 919,800 | — | — |
| 2011-12-01 | $38.63 | $50.78 | 1,025,400 | — | — |
| 2011-11-30 | $38.78 | $50.97 | 1,785,400 | — | — |
| 2011-11-29 | $37.45 | $49.23 | 1,631,600 | — | — |
| 2011-11-28 | $37.35 | $49.09 | 1,898,400 | — | — |
| 2011-11-25 | $36.57 | $48.07 | 791,000 | — | — |
| 2011-11-23 | $36.92 | $48.54 | 1,628,200 | — | — |
| 2011-11-22 | $37.86 | $49.76 | 1,472,600 | — | — |
| 2011-11-21 | $37.88 | $49.79 | 1,210,000 | — | — |
| 2011-11-18 | $38.92 | $51.15 | 1,078,000 | — | — |
| 2011-11-17 | $38.32 | $50.37 | 1,547,000 | — | — |
| 2011-11-16 | $38.72 | $50.90 | 1,591,400 | — | — |
| 2011-11-15 | $39.24 | $51.58 | 1,554,200 | — | — |
| 2011-11-14 | $39.56 | $52.01 | 1,091,600 | — | — |
| 2011-11-11 | $39.95 | $52.51 | 1,083,000 | — | — |
| 2011-11-10 | $39.60 | $52.05 | 1,135,200 | — | — |
| 2011-11-09 | $38.74 | $50.92 | 1,718,400 | — | — |
| 2011-11-08 | $39.99 | $52.57 | 934,400 | — | — |
| 2011-11-07 | $39.83 | $52.35 | 1,833,000 | — | — |
| 2011-11-04 | $39.29 | $51.65 | 1,429,400 | — | — |
| 2011-11-03 | $39.62 | $52.07 | 1,014,800 | — | — |
| 2011-11-02 | $38.97 | $51.22 | 1,569,200 | — | — |
| 2011-11-01 | $38.70 | $50.87 | 2,470,400 | — | — |
| 2011-10-31 | $39.21 | $51.54 | 1,890,200 | — | — |
| 2011-10-28 | $40.10 | $52.71 | 1,982,000 | — | — |
| 2011-10-27 | $39.92 | $52.47 | 2,483,800 | — | — |
| 2011-10-26 | $38.13 | $50.12 | 2,701,600 | — | — |
| 2011-10-25 | $36.97 | $48.60 | 1,254,600 | — | — |
| 2011-10-24 | $37.44 | $49.21 | 1,341,800 | — | — |
| 2011-10-21 | $37.28 | $49.00 | 1,374,000 | — | — |
| 2011-10-20 | $36.44 | $47.90 | 2,976,800 | — | — |
| 2011-10-19 | $36.70 | $48.23 | 1,533,400 | — | — |
| 2011-10-18 | $36.74 | $48.30 | 1,700,400 | — | — |
| 2011-10-17 | $35.47 | $46.63 | 1,535,800 | — | — |
| 2011-10-14 | $36.62 | $48.13 | 1,452,000 | — | — |
| 2011-10-13 | $35.59 | $46.78 | 1,652,000 | — | — |
| 2011-10-12 | $36.36 | $47.79 | 2,498,200 | — | — |
| 2011-10-11 | $35.74 | $46.97 | 2,089,200 | — | — |
| 2011-10-10 | $35.64 | $46.85 | 1,077,800 | — | — |
| 2011-10-07 | $34.87 | $45.84 | 2,756,800 | — | — |
| 2011-10-06 | $35.03 | $46.05 | 2,530,400 | — | — |
| 2011-10-05 | $33.95 | $44.62 | 1,754,000 | — | — |
| 2011-10-04 | $32.96 | $43.32 | 3,400,000 | — | — |
| 2011-10-03 | $32.45 | $42.65 | 2,179,600 | — | — |
| 2011-09-30 | $33.29 | $43.76 | 2,284,600 | — | — |
| 2011-09-29 | $34.17 | $44.92 | 1,547,800 | — | — |
| 2011-09-28 | $33.29 | $43.76 | 1,800,600 | — | — |
| 2011-09-27 | $34.06 | $44.77 | 2,626,400 | — | — |
| 2011-09-26 | $33.22 | $43.67 | 2,258,600 | — | — |
| 2011-09-23 | $32.63 | $42.90 | 3,080,600 | — | — |
| 2011-09-22 | $31.98 | $42.04 | 3,988,400 | — | — |
| 2011-09-21 | $32.63 | $42.89 | 3,597,000 | — | — |
| 2011-09-20 | $34.58 | $45.46 | 2,356,600 | — | — |
| 2011-09-19 | $34.85 | $45.80 | 2,132,000 | — | — |
| 2011-09-16 | $35.56 | $46.74 | 2,588,000 | — | — |
| 2011-09-15 | $35.97 | $47.27 | 2,739,600 | — | — |
| 2011-09-14 | $35.39 | $46.52 | 2,802,200 | — | — |
| 2011-09-13 | $34.94 | $45.92 | 3,331,000 | — | — |
| 2011-09-12 | $34.10 | $44.82 | 2,438,200 | — | — |
| 2011-09-09 | $34.26 | $45.03 | 3,016,400 | — | — |
| 2011-09-08 | $35.20 | $46.27 | 2,586,000 | — | — |
| 2011-09-07 | $35.90 | $47.19 | 1,664,400 | — | — |
| 2011-09-06 | $35.44 | $46.37 | 2,271,600 | — | — |
| 2011-09-02 | $35.83 | $46.88 | 2,341,600 | — | — |
| 2011-09-01 | $36.74 | $48.06 | 2,719,400 | — | — |
| 2011-08-31 | $36.90 | $48.28 | 2,025,200 | — | — |
| 2011-08-30 | $36.69 | $48.00 | 1,687,400 | — | — |
| 2011-08-29 | $36.35 | $47.56 | 1,666,600 | — | — |
| 2011-08-26 | $35.60 | $46.58 | 2,729,600 | — | — |
| 2011-08-25 | $35.21 | $46.06 | 1,792,000 | — | — |
| 2011-08-24 | $35.60 | $46.57 | 1,475,600 | — | — |
| 2011-08-23 | $35.28 | $46.15 | 1,735,600 | — | — |
| 2011-08-22 | $34.08 | $44.58 | 1,752,000 | — | — |
| 2011-08-19 | $33.88 | $44.33 | 2,246,800 | — | — |
| 2011-08-18 | $34.45 | $45.07 | 3,953,400 | — | — |
| 2011-08-17 | $35.76 | $46.79 | 1,670,400 | — | — |
| 2011-08-16 | $35.58 | $46.55 | 2,217,200 | — | — |
| 2011-08-15 | $36.04 | $47.16 | 2,145,800 | — | — |
| 2011-08-12 | $35.79 | $46.82 | 1,786,200 | — | — |
| 2011-08-11 | $35.42 | $46.34 | 3,070,600 | — | — |
| 2011-08-10 | $34.17 | $44.70 | 5,609,600 | — | — |
| 2011-08-09 | $34.88 | $45.64 | 6,295,400 | — | — |
| 2011-08-08 | $33.16 | $43.39 | 5,161,000 | — | — |
| 2011-08-05 | $35.29 | $46.17 | 4,106,400 | — | — |
| 2011-08-04 | $35.26 | $46.14 | 2,915,000 | — | — |
| 2011-08-03 | $36.71 | $48.03 | 2,872,000 | — | — |
| 2011-08-02 | $36.26 | $47.44 | 2,510,000 | — | — |
| 2011-08-01 | $37.20 | $48.67 | 1,520,600 | — | — |
| 2011-07-29 | $37.43 | $48.97 | 2,339,200 | — | — |
| 2011-07-28 | $37.74 | $49.37 | 1,740,200 | — | — |
| 2011-07-27 | $37.65 | $49.25 | 2,006,400 | — | — |
| 2011-07-26 | $38.21 | $49.99 | 3,282,000 | — | — |
| 2011-07-25 | $39.79 | $52.07 | 1,027,800 | — | — |
| 2011-07-22 | $39.51 | $51.69 | 1,358,000 | — | — |
| 2011-07-21 | $39.73 | $51.98 | 1,341,400 | — | — |
| 2011-07-20 | $38.83 | $50.80 | 1,475,400 | — | — |
| 2011-07-19 | $39.13 | $51.19 | 1,205,800 | — | — |
| 2011-07-18 | $38.38 | $50.22 | 1,708,400 | — | — |
| 2011-07-15 | $38.96 | $50.97 | 1,576,000 | — | — |
| 2011-07-14 | $38.59 | $50.49 | 1,359,800 | — | — |
| 2011-07-13 | $39.01 | $51.05 | 1,547,800 | — | — |
| 2011-07-12 | $38.81 | $50.78 | 1,472,600 | — | — |
| 2011-07-11 | $38.92 | $50.92 | 1,656,000 | — | — |
| 2011-07-08 | $39.60 | $51.81 | 1,475,400 | — | — |
| 2011-07-07 | $39.86 | $52.15 | 1,659,400 | — | — |
| 2011-07-06 | $39.90 | $52.21 | 2,152,800 | — | — |
| 2011-07-05 | $39.99 | $52.32 | 1,350,600 | — | — |
| 2011-07-01 | $40.53 | $53.02 | 761,200 | — | — |
| 2011-06-30 | $39.95 | $52.27 | 2,138,200 | — | — |
| 2011-06-29 | $39.34 | $51.47 | 1,451,800 | — | — |
| 2011-06-28 | $38.66 | $50.58 | 1,139,400 | — | — |
| 2011-06-27 | $37.85 | $49.52 | 1,425,400 | — | — |
| 2011-06-24 | $37.65 | $49.25 | 1,316,000 | — | — |
| 2011-06-23 | $38.08 | $49.82 | 2,083,600 | — | — |
| 2011-06-22 | $38.45 | $50.31 | 1,511,600 | — | — |
| 2011-06-21 | $38.56 | $50.44 | 1,015,200 | — | — |
| 2011-06-20 | $37.83 | $49.50 | 1,095,800 | — | — |
| 2011-06-17 | $37.72 | $49.35 | 1,523,800 | — | — |
| 2011-06-16 | $37.22 | $48.70 | 1,597,200 | — | — |
| 2011-06-15 | $37.51 | $49.08 | 1,758,000 | — | — |
| 2011-06-14 | $38.18 | $49.95 | 1,848,000 | — | — |
| 2011-06-13 | $37.42 | $48.97 | 1,319,600 | — | — |
| 2011-06-10 | $37.56 | $49.15 | 1,794,200 | — | — |
| 2011-06-09 | $38.17 | $49.94 | 1,700,200 | — | — |
| 2011-06-08 | $37.79 | $49.44 | 1,938,400 | — | — |
| 2011-06-07 | $38.21 | $49.99 | 2,241,200 | — | — |
| 2011-06-06 | $37.83 | $49.27 | 1,412,400 | — | — |
| 2011-06-03 | $38.19 | $49.74 | 1,909,000 | — | — |
| 2011-06-02 | $38.12 | $49.66 | 1,480,400 | — | — |
| 2011-06-01 | $37.60 | $48.98 | 2,106,000 | — | — |
| 2011-05-31 | $39.14 | $50.99 | 1,588,400 | — | — |
| 2011-05-27 | $38.65 | $50.35 | 1,215,400 | — | — |
| 2011-05-26 | $38.40 | $50.02 | 1,177,200 | — | — |
| 2011-05-25 | $38.13 | $49.68 | 1,717,400 | — | — |
| 2011-05-24 | $37.47 | $48.82 | 1,877,800 | — | — |
| 2011-05-23 | $38.10 | $49.62 | 950,400 | — | — |
| 2011-05-20 | $38.51 | $50.17 | 2,064,200 | — | — |
| 2011-05-19 | $38.62 | $50.31 | 1,353,000 | — | — |
| 2011-05-18 | $37.94 | $49.42 | 1,732,200 | — | — |
| 2011-05-17 | $37.49 | $48.84 | 1,744,400 | — | — |
| 2011-05-16 | $37.82 | $49.27 | 1,645,800 | — | — |
| 2011-05-13 | $37.82 | $49.27 | 2,180,600 | — | — |
| 2011-05-12 | $38.28 | $49.87 | 1,470,000 | — | — |
| 2011-05-11 | $38.26 | $49.83 | 1,829,600 | — | — |
| 2011-05-10 | $38.66 | $50.36 | 1,764,400 | — | — |
| 2011-05-09 | $38.54 | $50.20 | 1,344,000 | — | — |
| 2011-05-06 | $38.34 | $49.94 | 2,110,400 | — | — |
| 2011-05-05 | $38.01 | $49.52 | 1,719,600 | — | — |
| 2011-05-04 | $37.99 | $49.48 | 1,722,200 | — | — |
| 2011-05-03 | $38.61 | $50.29 | 2,008,200 | — | — |
| 2011-05-02 | $39.03 | $50.84 | 1,169,400 | — | — |
| 2011-04-29 | $38.72 | $50.43 | 1,232,000 | — | — |
| 2011-04-28 | $38.47 | $50.11 | 2,243,000 | — | — |
| 2011-04-27 | $37.62 | $49.01 | 1,734,800 | — | — |
| 2011-04-26 | $37.29 | $48.58 | 1,447,000 | — | — |
| 2011-04-25 | $36.72 | $47.84 | 785,200 | — | — |
| 2011-04-21 | $36.62 | $47.70 | 1,712,600 | — | — |
| 2011-04-20 | $36.60 | $47.68 | 1,760,200 | — | — |
| 2011-04-19 | $36.26 | $47.24 | 1,200,600 | — | — |
| 2011-04-18 | $35.87 | $46.73 | 1,497,600 | — | — |
| 2011-04-15 | $36.35 | $47.35 | 1,948,800 | — | — |
| 2011-04-14 | $36.26 | $47.24 | 1,411,200 | — | — |
| 2011-04-13 | $36.48 | $47.52 | 1,403,400 | — | — |
| 2011-04-12 | $36.87 | $48.02 | 1,397,400 | — | — |
| 2011-04-11 | $36.88 | $48.04 | 921,200 | — | — |
| 2011-04-08 | $36.94 | $48.12 | 1,857,200 | — | — |
| 2011-04-07 | $37.35 | $48.65 | 986,600 | — | — |
| 2011-04-06 | $37.49 | $48.83 | 1,079,600 | — | — |
| 2011-04-05 | $37.51 | $48.87 | 2,098,600 | — | — |
| 2011-04-04 | $38.00 | $49.50 | 1,112,200 | — | — |
| 2011-04-01 | $37.90 | $49.38 | 1,539,600 | — | — |
| 2011-03-31 | $37.63 | $49.03 | 1,731,000 | — | — |
| 2011-03-30 | $37.24 | $48.50 | 1,237,000 | — | — |
| 2011-03-29 | $37.12 | $48.35 | 1,680,200 | — | — |
| 2011-03-28 | $36.92 | $48.09 | 1,510,800 | — | — |
| 2011-03-25 | $36.90 | $48.06 | 1,415,000 | — | — |
| 2011-03-24 | $36.79 | $47.92 | 2,060,800 | — | — |
| 2011-03-23 | $36.73 | $47.85 | 1,373,000 | — | — |
| 2011-03-22 | $36.62 | $47.70 | 1,652,800 | — | — |
| 2011-03-21 | $37.06 | $48.28 | 1,612,800 | — | — |
| 2011-03-18 | $36.49 | $47.54 | 1,677,600 | — | — |
| 2011-03-17 | $36.27 | $47.25 | 1,754,200 | — | — |
| 2011-03-16 | $35.69 | $46.49 | 2,954,000 | — | — |
| 2011-03-15 | $36.03 | $46.93 | 2,949,600 | — | — |
| 2011-03-14 | $37.03 | $48.23 | 2,163,600 | — | — |
| 2011-03-11 | $37.20 | $48.46 | 1,822,000 | — | — |
| 2011-03-10 | $37.12 | $48.35 | 2,720,800 | — | — |
| 2011-03-09 | $37.31 | $48.60 | 2,811,200 | — | — |
| 2011-03-08 | $37.37 | $48.67 | 2,183,200 | — | — |
| 2011-03-07 | $36.97 | $47.94 | 2,530,000 | — | — |
| 2011-03-04 | $36.93 | $47.89 | 3,269,000 | — | — |
| 2011-03-03 | $36.90 | $47.86 | 3,328,400 | — | — |
| 2011-03-02 | $36.38 | $47.18 | 1,571,200 | — | — |
| 2011-03-01 | $36.12 | $46.84 | 2,728,000 | — | — |
| 2011-02-28 | $36.63 | $47.51 | 1,794,600 | — | — |
| 2011-02-25 | $35.96 | $46.63 | 1,511,200 | — | — |
| 2011-02-24 | $35.46 | $45.98 | 1,678,200 | — | — |
| 2011-02-23 | $35.11 | $45.52 | 1,971,000 | — | — |
| 2011-02-22 | $35.75 | $46.36 | 1,523,200 | — | — |
| 2011-02-18 | $36.15 | $46.88 | 1,912,000 | — | — |
| 2011-02-17 | $36.33 | $47.12 | 1,665,200 | — | — |
| 2011-02-16 | $35.88 | $46.53 | 2,108,800 | — | — |
| 2011-02-15 | $34.96 | $45.33 | 792,200 | — | — |
| 2011-02-14 | $34.99 | $45.37 | 994,600 | — | — |
| 2011-02-11 | $35.18 | $45.62 | 1,400,800 | — | — |
| 2011-02-10 | $34.81 | $45.13 | 1,370,800 | — | — |
| 2011-02-09 | $34.75 | $45.06 | 1,152,600 | — | — |
| 2011-02-08 | $34.58 | $44.84 | 1,236,600 | — | — |
| 2011-02-07 | $34.38 | $44.58 | 983,400 | — | — |
| 2011-02-04 | $34.19 | $44.34 | 724,400 | — | — |
| 2011-02-03 | $34.03 | $44.12 | 1,046,200 | — | — |
| 2011-02-02 | $34.25 | $44.41 | 2,763,800 | — | — |
| 2011-02-01 | $34.49 | $44.72 | 2,868,200 | — | — |
| 2011-01-31 | $33.95 | $44.02 | 1,978,400 | — | — |
| 2011-01-28 | $33.88 | $43.93 | 2,744,400 | — | — |
| 2011-01-27 | $34.71 | $45.00 | 1,660,000 | — | — |
| 2011-01-26 | $34.37 | $44.56 | 2,144,200 | — | — |
| 2011-01-25 | $33.96 | $44.04 | 1,969,000 | — | — |
| 2011-01-24 | $34.36 | $44.56 | 1,080,400 | — | — |
| 2011-01-21 | $34.17 | $44.30 | 1,427,600 | — | — |
| 2011-01-20 | $33.81 | $43.85 | 2,046,400 | — | — |
| 2011-01-19 | $34.04 | $44.13 | 1,533,000 | — | — |
| 2011-01-18 | $34.46 | $44.69 | 1,622,800 | — | — |
| 2011-01-14 | $34.28 | $44.45 | 3,026,800 | — | — |
| 2011-01-13 | $34.02 | $44.12 | 1,512,200 | — | — |
| 2011-01-12 | $33.77 | $43.79 | 1,727,800 | — | — |
| 2011-01-11 | $33.97 | $44.04 | 2,114,400 | — | — |
| 2011-01-10 | $33.61 | $43.58 | 1,683,000 | — | — |
| 2011-01-07 | $33.77 | $43.79 | 1,748,400 | — | — |
| 2011-01-06 | $33.26 | $43.12 | 809,800 | — | — |
| 2011-01-05 | $33.15 | $42.99 | 844,400 | — | — |
| 2011-01-04 | $33.15 | $42.98 | 2,146,200 | — | — |
| 2011-01-03 | $33.65 | $43.63 | 937,000 | — | — |