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
- 1999-04-30 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 | $30.58 | $42.40 | 1,852,920 | — | — |
| 2011-12-29 | $30.13 | $41.77 | 2,874,120 | — | — |
| 2011-12-28 | $30.60 | $42.42 | 2,776,320 | — | — |
| 2011-12-27 | $31.20 | $43.26 | 1,515,480 | — | — |
| 2011-12-23 | $31.71 | $43.96 | 1,721,400 | — | — |
| 2011-12-22 | $31.98 | $44.34 | 5,078,640 | — | — |
| 2011-12-21 | $30.09 | $41.72 | 4,763,880 | — | — |
| 2011-12-20 | $30.28 | $41.99 | 3,451,680 | — | — |
| 2011-12-19 | $29.25 | $40.55 | 2,977,320 | — | — |
| 2011-12-16 | $30.27 | $41.96 | 4,566,720 | — | — |
| 2011-12-15 | $30.38 | $42.11 | 3,394,440 | — | — |
| 2011-12-14 | $30.78 | $42.68 | 3,417,120 | — | — |
| 2011-12-13 | $30.90 | $42.84 | 2,532,240 | — | — |
| 2011-12-12 | $31.66 | $43.89 | 2,786,400 | — | — |
| 2011-12-09 | $33.23 | $46.08 | 2,621,880 | — | — |
| 2011-12-08 | $32.08 | $44.47 | 3,218,280 | — | — |
| 2011-12-07 | $33.50 | $46.45 | 3,953,640 | — | — |
| 2011-12-06 | $34.00 | $47.14 | 2,102,520 | — | — |
| 2011-12-05 | $34.08 | $47.25 | 2,587,440 | — | — |
| 2011-12-02 | $33.93 | $47.05 | 3,001,800 | — | — |
| 2011-12-01 | $34.09 | $47.27 | 3,138,840 | — | — |
| 2011-11-30 | $34.70 | $48.11 | 4,913,040 | — | — |
| 2011-11-29 | $31.24 | $43.31 | 2,480,760 | — | — |
| 2011-11-28 | $31.13 | $43.15 | 3,156,360 | — | — |
| 2011-11-25 | $29.41 | $40.77 | 1,154,760 | — | — |
| 2011-11-23 | $29.48 | $40.88 | 3,185,760 | — | — |
| 2011-11-22 | $30.97 | $42.93 | 2,535,360 | — | — |
| 2011-11-21 | $31.38 | $43.50 | 3,664,920 | — | — |
| 2011-11-18 | $31.89 | $44.22 | 4,347,600 | — | — |
| 2011-11-17 | $31.73 | $44.00 | 5,908,440 | — | — |
| 2011-11-16 | $33.33 | $46.20 | 4,186,920 | — | — |
| 2011-11-15 | $34.79 | $48.24 | 2,866,800 | — | — |
| 2011-11-14 | $34.92 | $48.41 | 2,178,960 | — | — |
| 2011-11-11 | $35.74 | $49.55 | 2,680,800 | — | — |
| 2011-11-10 | $34.99 | $48.51 | 3,652,560 | — | — |
| 2011-11-09 | $34.92 | $48.42 | 3,730,680 | — | — |
| 2011-11-08 | $37.59 | $52.12 | 3,013,440 | — | — |
| 2011-11-07 | $36.77 | $50.83 | 2,281,440 | — | — |
| 2011-11-04 | $37.37 | $51.66 | 3,729,240 | — | — |
| 2011-11-03 | $36.88 | $50.98 | 4,629,480 | — | — |
| 2011-11-02 | $35.84 | $49.55 | 4,257,960 | — | — |
| 2011-11-01 | $34.09 | $47.13 | 5,651,520 | — | — |
| 2011-10-31 | $35.63 | $49.26 | 5,558,760 | — | — |
| 2011-10-28 | $38.96 | $53.86 | 5,997,600 | — | — |
| 2011-10-27 | $37.69 | $52.11 | 6,887,400 | — | — |
| 2011-10-26 | $34.17 | $47.24 | 6,867,000 | — | — |
| 2011-10-25 | $33.97 | $46.96 | 4,099,200 | — | — |
| 2011-10-24 | $35.72 | $49.38 | 3,306,600 | — | — |
| 2011-10-21 | $34.55 | $47.77 | 3,650,400 | — | — |
| 2011-10-20 | $33.67 | $46.54 | 3,548,040 | — | — |
| 2011-10-19 | $33.71 | $46.60 | 3,470,160 | — | — |
| 2011-10-18 | $34.22 | $47.32 | 3,809,280 | — | — |
| 2011-10-17 | $33.08 | $45.74 | 4,129,920 | — | — |
| 2011-10-14 | $34.52 | $47.72 | 6,088,440 | — | — |
| 2011-10-13 | $32.54 | $44.99 | 4,109,880 | — | — |
| 2011-10-12 | $32.45 | $44.86 | 5,324,280 | — | — |
| 2011-10-11 | $32.04 | $44.30 | 4,818,480 | — | — |
| 2011-10-10 | $31.83 | $44.01 | 4,471,320 | — | — |
| 2011-10-07 | $30.02 | $41.50 | 3,717,240 | — | — |
| 2011-10-06 | $30.76 | $42.52 | 6,303,240 | — | — |
| 2011-10-05 | $29.88 | $41.31 | 6,058,440 | — | — |
| 2011-10-04 | $28.69 | $39.67 | 8,400,000 | — | — |
| 2011-10-03 | $26.42 | $36.52 | 6,780,840 | — | — |
| 2011-09-30 | $28.28 | $39.09 | 5,097,000 | — | — |
| 2011-09-29 | $29.18 | $40.35 | 6,025,080 | — | — |
| 2011-09-28 | $29.68 | $41.04 | 6,906,480 | — | — |
| 2011-09-27 | $31.62 | $43.71 | 6,223,080 | — | — |
| 2011-09-26 | $30.98 | $42.82 | 6,343,440 | — | — |
| 2011-09-23 | $28.41 | $39.27 | 9,211,200 | — | — |
| 2011-09-22 | $28.88 | $39.93 | 10,242,480 | — | — |
| 2011-09-21 | $31.60 | $43.69 | 6,209,760 | — | — |
| 2011-09-20 | $33.64 | $46.51 | 4,484,160 | — | — |
| 2011-09-19 | $35.16 | $48.61 | 4,296,360 | — | — |
| 2011-09-16 | $35.90 | $49.63 | 4,346,040 | — | — |
| 2011-09-15 | $36.00 | $49.77 | 4,046,400 | — | — |
| 2011-09-14 | $35.40 | $48.94 | 6,299,160 | — | — |
| 2011-09-13 | $35.40 | $48.94 | 5,294,880 | — | — |
| 2011-09-12 | $36.03 | $49.80 | 4,980,000 | — | — |
| 2011-09-09 | $35.93 | $49.68 | 5,613,000 | — | — |
| 2011-09-08 | $36.58 | $50.58 | 5,330,160 | — | — |
| 2011-09-07 | $37.97 | $52.49 | 6,858,840 | — | — |
| 2011-09-06 | $36.38 | $50.29 | 4,389,360 | — | — |
| 2011-09-02 | $37.32 | $51.59 | 3,551,640 | — | — |
| 2011-09-01 | $37.83 | $52.29 | 3,848,160 | — | — |
| 2011-08-31 | $38.05 | $52.60 | 4,194,720 | — | — |
| 2011-08-30 | $37.90 | $52.40 | 4,623,360 | — | — |
| 2011-08-29 | $37.27 | $51.52 | 3,561,840 | — | — |
| 2011-08-26 | $36.17 | $50.01 | 4,572,480 | — | — |
| 2011-08-25 | $35.69 | $49.34 | 4,304,280 | — | — |
| 2011-08-24 | $35.67 | $49.31 | 3,825,120 | — | — |
| 2011-08-23 | $35.08 | $48.49 | 5,645,640 | — | — |
| 2011-08-22 | $33.85 | $46.80 | 5,204,160 | — | — |
| 2011-08-19 | $34.76 | $48.05 | 7,331,760 | — | — |
| 2011-08-18 | $35.49 | $49.07 | 17,690,880 | — | — |
| 2011-08-17 | $35.35 | $48.87 | 4,678,920 | — | — |
| 2011-08-16 | $34.75 | $48.04 | 4,824,000 | — | — |
| 2011-08-15 | $35.31 | $48.81 | 4,034,040 | — | — |
| 2011-08-12 | $33.82 | $46.75 | 5,104,680 | — | — |
| 2011-08-11 | $33.92 | $46.89 | 6,314,160 | — | — |
| 2011-08-10 | $31.97 | $44.19 | 7,152,600 | — | — |
| 2011-08-09 | $32.63 | $45.10 | 8,992,320 | — | — |
| 2011-08-08 | $30.78 | $42.55 | 11,850,120 | — | — |
| 2011-08-05 | $34.66 | $47.80 | 9,325,680 | — | — |
| 2011-08-04 | $36.34 | $50.12 | 11,361,840 | — | — |
| 2011-08-03 | $41.27 | $56.91 | 5,381,640 | — | — |
| 2011-08-02 | $41.53 | $57.28 | 5,915,520 | — | — |
| 2011-08-01 | $43.41 | $59.87 | 5,488,200 | — | — |
| 2011-07-29 | $44.67 | $61.60 | 7,296,120 | — | — |
| 2011-07-28 | $44.56 | $61.45 | 8,129,640 | — | — |
| 2011-07-27 | $44.09 | $60.81 | 5,685,600 | — | — |
| 2011-07-26 | $44.53 | $61.42 | 3,697,680 | — | — |
| 2011-07-25 | $45.23 | $62.38 | 2,763,120 | — | — |
| 2011-07-22 | $45.68 | $63.01 | 3,971,640 | — | — |
| 2011-07-21 | $45.36 | $62.56 | 4,568,040 | — | — |
| 2011-07-20 | $45.14 | $62.26 | 3,212,040 | — | — |
| 2011-07-19 | $45.07 | $62.15 | 3,820,320 | — | — |
| 2011-07-18 | $44.62 | $61.53 | 8,035,200 | — | — |
| 2011-07-15 | $43.62 | $60.15 | 5,299,200 | — | — |
| 2011-07-14 | $42.41 | $58.49 | 8,005,560 | — | — |
| 2011-07-13 | $40.61 | $56.01 | 3,716,280 | — | — |
| 2011-07-12 | $40.06 | $55.25 | 3,522,600 | — | — |
| 2011-07-11 | $40.63 | $56.03 | 2,958,720 | — | — |
| 2011-07-08 | $41.88 | $57.75 | 3,034,200 | — | — |
| 2011-07-07 | $42.42 | $58.50 | 4,566,240 | — | — |
| 2011-07-06 | $40.79 | $56.26 | 3,148,800 | — | — |
| 2011-07-05 | $40.31 | $55.59 | 3,171,720 | — | — |
| 2011-07-01 | $40.28 | $55.56 | 3,479,760 | — | — |
| 2011-06-30 | $40.40 | $55.72 | 2,934,720 | — | — |
| 2011-06-29 | $40.02 | $55.19 | 2,880,120 | — | — |
| 2011-06-28 | $39.96 | $55.11 | 2,543,640 | — | — |
| 2011-06-27 | $39.28 | $54.17 | 2,467,680 | — | — |
| 2011-06-24 | $39.06 | $53.87 | 4,469,760 | — | — |
| 2011-06-23 | $39.67 | $54.72 | 3,990,840 | — | — |
| 2011-06-22 | $39.85 | $54.96 | 5,330,640 | — | — |
| 2011-06-21 | $40.14 | $55.36 | 2,761,080 | — | — |
| 2011-06-20 | $38.42 | $52.99 | 2,952,600 | — | — |
| 2011-06-17 | $38.22 | $52.71 | 2,816,880 | — | — |
| 2011-06-16 | $38.25 | $52.75 | 3,685,200 | — | — |
| 2011-06-15 | $38.71 | $53.39 | 4,413,840 | — | — |
| 2011-06-14 | $40.24 | $55.50 | 3,779,040 | — | — |
| 2011-06-13 | $39.29 | $54.19 | 3,655,800 | — | — |
| 2011-06-10 | $40.69 | $56.12 | 3,378,240 | — | — |
| 2011-06-09 | $41.63 | $57.41 | 2,597,760 | — | — |
| 2011-06-08 | $40.78 | $56.25 | 2,762,880 | — | — |
| 2011-06-07 | $41.03 | $56.58 | 2,499,600 | — | — |
| 2011-06-06 | $40.89 | $56.40 | 2,972,400 | — | — |
| 2011-06-03 | $41.88 | $57.75 | 3,766,560 | — | — |
| 2011-06-02 | $41.80 | $57.65 | 4,185,240 | — | — |
| 2011-06-01 | $41.63 | $57.42 | 4,280,760 | — | — |
| 2011-05-31 | $42.72 | $58.93 | 3,301,680 | — | — |
| 2011-05-27 | $42.29 | $58.33 | 2,668,320 | — | — |
| 2011-05-26 | $41.58 | $57.35 | 3,129,000 | — | — |
| 2011-05-25 | $41.27 | $56.91 | 3,394,080 | — | — |
| 2011-05-24 | $40.14 | $55.36 | 3,737,520 | — | — |
| 2011-05-23 | $39.64 | $54.67 | 4,132,920 | — | — |
| 2011-05-20 | $40.83 | $56.32 | 4,290,720 | — | — |
| 2011-05-19 | $40.59 | $55.98 | 4,278,120 | — | — |
| 2011-05-18 | $40.96 | $56.49 | 3,425,880 | — | — |
| 2011-05-17 | $40.36 | $55.66 | 4,289,280 | — | — |
| 2011-05-16 | $39.77 | $54.85 | 3,575,400 | — | — |
| 2011-05-13 | $39.39 | $54.33 | 5,307,840 | — | — |
| 2011-05-12 | $39.89 | $55.02 | 3,960,000 | — | — |
| 2011-05-11 | $39.73 | $54.80 | 4,352,040 | — | — |
| 2011-05-10 | $41.47 | $57.07 | 3,267,840 | — | — |
| 2011-05-09 | $41.88 | $57.64 | 1,978,080 | — | — |
| 2011-05-06 | $40.94 | $56.35 | 4,207,080 | — | — |
| 2011-05-05 | $40.83 | $56.20 | 5,737,440 | — | — |
| 2011-05-04 | $42.53 | $58.53 | 4,406,760 | — | — |
| 2011-05-03 | $43.55 | $59.94 | 4,180,320 | — | — |
| 2011-05-02 | $45.14 | $62.13 | 3,735,000 | — | — |
| 2011-04-29 | $45.08 | $62.04 | 4,113,840 | — | — |
| 2011-04-28 | $44.24 | $60.89 | 5,331,600 | — | — |
| 2011-04-27 | $42.49 | $58.49 | 2,715,240 | — | — |
| 2011-04-26 | $42.49 | $58.49 | 2,288,760 | — | — |
| 2011-04-25 | $42.36 | $58.30 | 1,973,520 | — | — |
| 2011-04-21 | $42.72 | $58.80 | 2,676,240 | — | — |
| 2011-04-20 | $41.88 | $57.65 | 3,540,720 | — | — |
| 2011-04-19 | $40.67 | $55.97 | 4,231,440 | — | — |
| 2011-04-18 | $41.26 | $56.79 | 3,026,880 | — | — |
| 2011-04-15 | $42.37 | $58.31 | 4,003,800 | — | — |
| 2011-04-14 | $41.90 | $57.67 | 2,795,040 | — | — |
| 2011-04-13 | $42.04 | $57.87 | 4,823,880 | — | — |
| 2011-04-12 | $40.74 | $56.08 | 4,174,080 | — | — |
| 2011-04-11 | $41.95 | $57.74 | 3,731,160 | — | — |
| 2011-04-08 | $43.77 | $60.24 | 3,422,400 | — | — |
| 2011-04-07 | $43.22 | $59.49 | 3,969,840 | — | — |
| 2011-04-06 | $42.47 | $58.46 | 3,966,000 | — | — |
| 2011-04-05 | $43.78 | $60.26 | 3,728,400 | — | — |
| 2011-04-04 | $44.11 | $60.71 | 3,238,440 | — | — |
| 2011-04-01 | $44.28 | $60.94 | 4,115,040 | — | — |
| 2011-03-31 | $44.69 | $61.51 | 4,006,200 | — | — |
| 2011-03-30 | $44.42 | $61.15 | 4,209,000 | — | — |
| 2011-03-29 | $43.96 | $60.50 | 6,371,760 | — | — |
| 2011-03-28 | $44.34 | $61.03 | 5,733,360 | — | — |
| 2011-03-25 | $46.23 | $63.64 | 4,116,480 | — | — |
| 2011-03-24 | $46.24 | $63.65 | 3,293,520 | — | — |
| 2011-03-23 | $46.21 | $63.60 | 4,050,600 | — | — |
| 2011-03-22 | $44.85 | $61.73 | 5,793,600 | — | — |
| 2011-03-21 | $45.57 | $62.72 | 3,978,720 | — | — |
| 2011-03-18 | $44.94 | $61.86 | 8,166,360 | — | — |
| 2011-03-17 | $46.11 | $63.46 | 8,367,240 | — | — |
| 2011-03-16 | $43.65 | $60.08 | 8,679,720 | — | — |
| 2011-03-15 | $42.92 | $59.07 | 6,255,720 | — | — |
| 2011-03-14 | $42.39 | $58.35 | 5,061,720 | — | — |
| 2011-03-11 | $40.51 | $55.76 | 2,528,640 | — | — |
| 2011-03-10 | $39.85 | $54.85 | 3,525,120 | — | — |
| 2011-03-09 | $41.67 | $57.35 | 2,033,640 | — | — |
| 2011-03-08 | $42.39 | $58.35 | 2,483,160 | — | — |
| 2011-03-07 | $42.38 | $58.33 | 3,010,200 | — | — |
| 2011-03-04 | $43.73 | $60.19 | 3,513,360 | — | — |
| 2011-03-03 | $43.91 | $60.44 | 4,268,880 | — | — |
| 2011-03-02 | $42.48 | $58.47 | 4,104,960 | — | — |
| 2011-03-01 | $41.26 | $56.79 | 3,533,040 | — | — |
| 2011-02-28 | $42.26 | $58.16 | 3,777,480 | — | — |
| 2011-02-25 | $41.51 | $57.13 | 4,348,800 | — | — |
| 2011-02-24 | $40.70 | $56.02 | 6,359,400 | — | — |
| 2011-02-23 | $40.51 | $55.76 | 9,135,120 | — | — |
| 2011-02-22 | $37.91 | $52.18 | 5,153,280 | — | — |
| 2011-02-18 | $38.24 | $52.64 | 3,646,080 | — | — |
| 2011-02-17 | $38.99 | $53.67 | 3,412,320 | — | — |
| 2011-02-16 | $39.25 | $54.02 | 3,993,840 | — | — |
| 2011-02-15 | $38.52 | $53.01 | 5,076,600 | — | — |
| 2011-02-14 | $39.51 | $54.38 | 4,392,600 | — | — |
| 2011-02-11 | $39.17 | $53.91 | 6,068,280 | — | — |
| 2011-02-10 | $40.28 | $55.45 | 2,925,240 | — | — |
| 2011-02-09 | $39.77 | $54.73 | 5,166,600 | — | — |
| 2011-02-08 | $41.16 | $56.65 | 4,079,400 | — | — |
| 2011-02-07 | $40.22 | $55.37 | 3,861,240 | — | — |
| 2011-02-04 | $41.11 | $56.58 | 3,417,720 | — | — |
| 2011-02-03 | $41.41 | $56.88 | 4,539,960 | — | — |
| 2011-02-02 | $41.85 | $57.49 | 2,682,120 | — | — |
| 2011-02-01 | $42.76 | $58.73 | 4,175,280 | — | — |
| 2011-01-31 | $41.42 | $56.89 | 4,304,400 | — | — |
| 2011-01-28 | $39.94 | $54.87 | 6,276,960 | — | — |
| 2011-01-27 | $40.38 | $55.46 | 9,403,680 | — | — |
| 2011-01-26 | $42.93 | $58.97 | 3,478,440 | — | — |
| 2011-01-25 | $41.80 | $57.42 | 5,100,720 | — | — |
| 2011-01-24 | $42.15 | $57.90 | 2,934,480 | — | — |
| 2011-01-21 | $41.86 | $57.50 | 5,125,200 | — | — |
| 2011-01-20 | $42.14 | $57.89 | 5,993,040 | — | — |
| 2011-01-19 | $41.60 | $57.14 | 4,522,320 | — | — |
| 2011-01-18 | $42.69 | $58.64 | 4,388,280 | — | — |
| 2011-01-14 | $43.12 | $59.23 | 6,631,560 | — | — |
| 2011-01-13 | $45.05 | $61.88 | 5,985,720 | — | — |
| 2011-01-12 | $45.00 | $61.81 | 6,201,720 | — | — |
| 2011-01-11 | $44.20 | $60.71 | 5,056,200 | — | — |
| 2011-01-10 | $42.53 | $58.43 | 3,919,200 | — | — |
| 2011-01-07 | $42.42 | $58.26 | 4,210,200 | — | — |
| 2011-01-06 | $42.03 | $57.73 | 4,135,800 | — | — |
| 2011-01-05 | $42.75 | $58.72 | 3,816,120 | — | — |
| 2011-01-04 | $42.24 | $58.02 | 6,825,480 | — | — |
| 2011-01-03 | $42.64 | $58.57 | 7,278,120 | — | — |