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
- 1973-02-21 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 | $33.24 | $67.19 | 795,700 | — | — |
| 2011-12-29 | $33.49 | $67.70 | 741,400 | — | — |
| 2011-12-28 | $33.17 | $67.05 | 618,700 | — | — |
| 2011-12-27 | $33.25 | $67.21 | 956,400 | — | — |
| 2011-12-23 | $33.16 | $67.03 | 1,103,500 | — | — |
| 2011-12-22 | $33.17 | $67.05 | 1,150,400 | — | — |
| 2011-12-21 | $33.39 | $66.91 | 1,271,900 | — | — |
| 2011-12-20 | $32.93 | $65.99 | 1,623,000 | — | — |
| 2011-12-19 | $32.51 | $65.15 | 1,079,400 | — | — |
| 2011-12-16 | $32.72 | $65.57 | 2,649,400 | — | — |
| 2011-12-15 | $32.68 | $65.49 | 1,639,500 | — | — |
| 2011-12-14 | $32.28 | $64.69 | 1,797,400 | — | — |
| 2011-12-13 | $32.29 | $64.71 | 1,390,100 | — | — |
| 2011-12-12 | $32.47 | $65.07 | 1,691,700 | — | — |
| 2011-12-09 | $32.84 | $65.81 | 1,857,000 | — | — |
| 2011-12-08 | $32.60 | $65.33 | 1,675,000 | — | — |
| 2011-12-07 | $32.89 | $65.91 | 1,660,200 | — | — |
| 2011-12-06 | $32.95 | $66.03 | 1,877,200 | — | — |
| 2011-12-05 | $32.64 | $65.41 | 1,956,400 | — | — |
| 2011-12-02 | $32.54 | $65.21 | 2,154,500 | — | — |
| 2011-12-01 | $32.53 | $65.19 | 2,148,000 | — | — |
| 2011-11-30 | $32.60 | $65.33 | 3,148,800 | — | — |
| 2011-11-29 | $32.00 | $64.13 | 2,375,000 | — | — |
| 2011-11-28 | $31.70 | $63.52 | 2,936,200 | — | — |
| 2011-11-25 | $31.85 | $63.82 | 1,346,000 | — | — |
| 2011-11-23 | $31.25 | $62.62 | 2,821,900 | — | — |
| 2011-11-22 | $31.84 | $63.80 | 7,404,000 | — | — |
| 2011-11-21 | $33.61 | $67.35 | 3,424,200 | — | — |
| 2011-11-18 | $33.65 | $67.43 | 1,834,700 | — | — |
| 2011-11-17 | $33.41 | $66.95 | 2,403,300 | — | — |
| 2011-11-16 | $33.36 | $66.85 | 2,400,600 | — | — |
| 2011-11-15 | $33.76 | $67.65 | 1,157,800 | — | — |
| 2011-11-14 | $33.58 | $67.29 | 939,900 | — | — |
| 2011-11-11 | $33.79 | $67.71 | 1,645,400 | — | — |
| 2011-11-10 | $33.60 | $67.33 | 1,448,400 | — | — |
| 2011-11-09 | $33.33 | $66.79 | 2,013,700 | — | — |
| 2011-11-08 | $34.09 | $68.31 | 2,574,000 | — | — |
| 2011-11-07 | $34.05 | $68.23 | 3,218,000 | — | — |
| 2011-11-04 | $33.15 | $66.43 | 1,336,400 | — | — |
| 2011-11-03 | $33.30 | $66.73 | 2,261,700 | — | — |
| 2011-11-02 | $32.73 | $65.59 | 2,186,600 | — | — |
| 2011-11-01 | $32.84 | $65.81 | 3,579,900 | — | — |
| 2011-10-31 | $33.25 | $66.63 | 2,508,100 | — | — |
| 2011-10-28 | $33.47 | $67.07 | 1,907,000 | — | — |
| 2011-10-27 | $33.57 | $67.27 | 2,620,400 | — | — |
| 2011-10-26 | $33.49 | $67.11 | 1,679,200 | — | — |
| 2011-10-25 | $33.32 | $66.77 | 1,126,900 | — | — |
| 2011-10-24 | $33.67 | $67.47 | 1,513,100 | — | — |
| 2011-10-21 | $33.88 | $67.89 | 1,818,500 | — | — |
| 2011-10-20 | $33.28 | $66.69 | 2,472,900 | — | — |
| 2011-10-19 | $33.49 | $67.11 | 1,958,800 | — | — |
| 2011-10-18 | $33.64 | $67.41 | 2,280,700 | — | — |
| 2011-10-17 | $33.09 | $66.31 | 1,553,700 | — | — |
| 2011-10-14 | $33.49 | $67.11 | 1,621,600 | — | — |
| 2011-10-13 | $33.15 | $66.43 | 2,561,900 | — | — |
| 2011-10-12 | $33.26 | $66.65 | 2,150,100 | — | — |
| 2011-10-11 | $33.48 | $67.09 | 2,351,600 | — | — |
| 2011-10-10 | $33.26 | $66.65 | 2,197,200 | — | — |
| 2011-10-07 | $32.76 | $65.65 | 2,610,800 | — | — |
| 2011-10-06 | $32.64 | $65.41 | 3,141,000 | — | — |
| 2011-10-05 | $32.83 | $65.21 | 3,481,300 | — | — |
| 2011-10-04 | $32.94 | $65.43 | 4,700,000 | — | — |
| 2011-10-03 | $32.66 | $64.87 | 5,193,300 | — | — |
| 2011-09-30 | $32.37 | $64.29 | 2,922,400 | — | — |
| 2011-09-29 | $32.27 | $64.09 | 1,694,500 | — | — |
| 2011-09-28 | $31.91 | $63.38 | 1,816,700 | — | — |
| 2011-09-27 | $32.37 | $64.29 | 2,948,700 | — | — |
| 2011-09-26 | $31.78 | $63.12 | 2,349,200 | — | — |
| 2011-09-23 | $31.26 | $62.09 | 4,078,600 | — | — |
| 2011-09-22 | $30.81 | $61.20 | 3,479,000 | — | — |
| 2011-09-21 | $30.67 | $60.92 | 2,179,800 | — | — |
| 2011-09-20 | $31.23 | $62.03 | 1,982,000 | — | — |
| 2011-09-19 | $31.13 | $61.83 | 1,572,900 | — | — |
| 2011-09-16 | $31.36 | $62.29 | 3,056,800 | — | — |
| 2011-09-15 | $31.39 | $62.35 | 1,942,100 | — | — |
| 2011-09-14 | $31.24 | $62.05 | 2,230,600 | — | — |
| 2011-09-13 | $30.87 | $61.31 | 2,171,500 | — | — |
| 2011-09-12 | $30.70 | $60.98 | 2,040,500 | — | — |
| 2011-09-09 | $30.85 | $61.27 | 2,133,400 | — | — |
| 2011-09-08 | $31.46 | $62.49 | 2,118,900 | — | — |
| 2011-09-07 | $31.65 | $62.86 | 1,622,000 | — | — |
| 2011-09-06 | $31.19 | $61.95 | 2,151,900 | — | — |
| 2011-09-02 | $31.46 | $62.49 | 4,223,700 | — | — |
| 2011-09-01 | $31.86 | $63.28 | 2,365,600 | — | — |
| 2011-08-31 | $31.87 | $63.30 | 2,532,300 | — | — |
| 2011-08-30 | $31.70 | $62.96 | 2,001,900 | — | — |
| 2011-08-29 | $31.71 | $62.98 | 1,931,600 | — | — |
| 2011-08-26 | $30.92 | $61.41 | 1,955,300 | — | — |
| 2011-08-25 | $30.71 | $61.00 | 2,222,400 | — | — |
| 2011-08-24 | $31.32 | $62.21 | 2,831,000 | — | — |
| 2011-08-23 | $30.85 | $61.27 | 2,773,500 | — | — |
| 2011-08-22 | $30.24 | $60.06 | 1,931,100 | — | — |
| 2011-08-19 | $30.03 | $59.65 | 3,304,100 | — | — |
| 2011-08-18 | $30.43 | $60.44 | 3,146,000 | — | — |
| 2011-08-17 | $31.31 | $62.19 | 1,857,600 | — | — |
| 2011-08-16 | $31.00 | $61.57 | 2,679,500 | — | — |
| 2011-08-15 | $31.06 | $61.69 | 2,757,900 | — | — |
| 2011-08-12 | $30.69 | $60.96 | 9,073,100 | — | — |
| 2011-08-11 | $30.23 | $60.04 | 4,465,000 | — | — |
| 2011-08-10 | $29.77 | $59.13 | 8,753,000 | — | — |
| 2011-08-09 | $30.71 | $61.00 | 9,099,100 | — | — |
| 2011-08-08 | $30.69 | $60.96 | 9,071,600 | — | — |
| 2011-08-05 | $31.89 | $63.34 | 6,103,400 | — | — |
| 2011-08-04 | $31.96 | $63.48 | 4,611,800 | — | — |
| 2011-08-03 | $32.95 | $65.45 | 2,390,100 | — | — |
| 2011-08-02 | $32.63 | $64.81 | 1,965,000 | — | — |
| 2011-08-01 | $32.96 | $65.47 | 2,088,200 | — | — |
| 2011-07-29 | $33.05 | $65.64 | 1,784,800 | — | — |
| 2011-07-28 | $33.07 | $65.68 | 915,600 | — | — |
| 2011-07-27 | $33.24 | $66.02 | 1,506,300 | — | — |
| 2011-07-26 | $33.59 | $66.72 | 1,635,900 | — | — |
| 2011-07-25 | $33.53 | $66.60 | 1,282,800 | — | — |
| 2011-07-22 | $33.81 | $67.15 | 1,154,100 | — | — |
| 2011-07-21 | $33.94 | $67.41 | 1,729,800 | — | — |
| 2011-07-20 | $33.77 | $67.07 | 1,457,300 | — | — |
| 2011-07-19 | $33.93 | $67.39 | 1,909,600 | — | — |
| 2011-07-18 | $33.57 | $66.68 | 2,478,700 | — | — |
| 2011-07-15 | $33.92 | $67.37 | 2,768,500 | — | — |
| 2011-07-14 | $34.06 | $67.65 | 3,532,800 | — | — |
| 2011-07-13 | $34.25 | $68.03 | 4,502,900 | — | — |
| 2011-07-12 | $34.59 | $68.70 | 5,747,100 | — | — |
| 2011-07-11 | $34.14 | $67.81 | 2,307,300 | — | — |
| 2011-07-08 | $34.17 | $67.87 | 2,060,400 | — | — |
| 2011-07-07 | $34.08 | $67.69 | 2,345,200 | — | — |
| 2011-07-06 | $34.59 | $68.13 | 2,025,700 | — | — |
| 2011-07-05 | $34.45 | $67.85 | 1,695,400 | — | — |
| 2011-07-01 | $34.65 | $68.25 | 1,526,600 | — | — |
| 2011-06-30 | $34.55 | $68.05 | 2,441,400 | — | — |
| 2011-06-29 | $34.68 | $68.30 | 4,622,300 | — | — |
| 2011-06-28 | $33.74 | $66.45 | 2,125,000 | — | — |
| 2011-06-27 | $34.02 | $67.00 | 1,744,600 | — | — |
| 2011-06-24 | $33.90 | $66.77 | 5,032,300 | — | — |
| 2011-06-23 | $33.11 | $65.21 | 4,913,000 | — | — |
| 2011-06-22 | $33.98 | $66.93 | 1,684,800 | — | — |
| 2011-06-21 | $34.22 | $67.40 | 1,512,200 | — | — |
| 2011-06-20 | $34.23 | $67.42 | 894,400 | — | — |
| 2011-06-17 | $34.17 | $67.30 | 1,802,200 | — | — |
| 2011-06-16 | $34.07 | $67.10 | 1,558,400 | — | — |
| 2011-06-15 | $33.76 | $66.49 | 1,579,400 | — | — |
| 2011-06-14 | $34.05 | $67.06 | 1,506,900 | — | — |
| 2011-06-13 | $33.92 | $66.81 | 1,666,500 | — | — |
| 2011-06-10 | $33.71 | $66.39 | 1,703,700 | — | — |
| 2011-06-09 | $34.04 | $67.04 | 2,271,600 | — | — |
| 2011-06-08 | $33.68 | $66.33 | 1,764,200 | — | — |
| 2011-06-07 | $33.73 | $66.43 | 1,636,500 | — | — |
| 2011-06-06 | $33.66 | $66.30 | 1,519,600 | — | — |
| 2011-06-03 | $33.68 | $66.33 | 1,811,600 | — | — |
| 2011-06-02 | $34.11 | $67.18 | 1,907,900 | — | — |
| 2011-06-01 | $34.44 | $67.83 | 1,893,600 | — | — |
| 2011-05-31 | $34.75 | $68.44 | 1,493,900 | — | — |
| 2011-05-27 | $34.64 | $68.23 | 1,520,200 | — | — |
| 2011-05-26 | $34.55 | $68.05 | 2,708,200 | — | — |
| 2011-05-25 | $34.63 | $68.21 | 3,042,700 | — | — |
| 2011-05-24 | $35.20 | $69.33 | 3,459,000 | — | — |
| 2011-05-23 | $34.95 | $68.84 | 5,628,200 | — | — |
| 2011-05-20 | $35.24 | $69.41 | 2,984,300 | — | — |
| 2011-05-19 | $35.34 | $69.60 | 2,039,200 | — | — |
| 2011-05-18 | $35.28 | $69.49 | 1,571,100 | — | — |
| 2011-05-17 | $35.10 | $69.13 | 2,155,400 | — | — |
| 2011-05-16 | $35.17 | $69.27 | 2,416,300 | — | — |
| 2011-05-13 | $35.19 | $69.31 | 5,912,400 | — | — |
| 2011-05-12 | $34.34 | $67.63 | 2,800,000 | — | — |
| 2011-05-11 | $33.67 | $66.31 | 2,191,200 | — | — |
| 2011-05-10 | $33.76 | $66.49 | 1,479,900 | — | — |
| 2011-05-09 | $33.41 | $65.80 | 2,566,800 | — | — |
| 2011-05-06 | $33.62 | $66.22 | 1,719,500 | — | — |
| 2011-05-05 | $33.43 | $65.84 | 2,435,600 | — | — |
| 2011-05-04 | $33.66 | $66.30 | 2,374,700 | — | — |
| 2011-05-03 | $33.75 | $66.47 | 1,445,600 | — | — |
| 2011-05-02 | $33.80 | $66.57 | 1,816,000 | — | — |
| 2011-04-29 | $33.59 | $66.16 | 1,353,700 | — | — |
| 2011-04-28 | $33.39 | $65.76 | 1,700,800 | — | — |
| 2011-04-27 | $33.22 | $65.43 | 1,733,000 | — | — |
| 2011-04-26 | $33.09 | $65.17 | 1,500,000 | — | — |
| 2011-04-25 | $32.77 | $64.54 | 1,983,000 | — | — |
| 2011-04-21 | $32.89 | $64.78 | 2,506,200 | — | — |
| 2011-04-20 | $33.33 | $65.65 | 1,649,500 | — | — |
| 2011-04-19 | $33.33 | $65.65 | 2,874,600 | — | — |
| 2011-04-18 | $33.26 | $65.51 | 2,817,500 | — | — |
| 2011-04-15 | $33.84 | $66.65 | 2,138,000 | — | — |
| 2011-04-14 | $33.79 | $66.55 | 1,552,700 | — | — |
| 2011-04-13 | $33.69 | $66.35 | 1,849,000 | — | — |
| 2011-04-12 | $33.73 | $66.43 | 2,970,800 | — | — |
| 2011-04-11 | $33.33 | $65.65 | 1,784,900 | — | — |
| 2011-04-08 | $33.27 | $65.53 | 1,938,800 | — | — |
| 2011-04-07 | $33.40 | $65.78 | 2,073,900 | — | — |
| 2011-04-06 | $33.60 | $65.61 | 2,265,900 | — | — |
| 2011-04-05 | $33.22 | $64.86 | 1,962,900 | — | — |
| 2011-04-04 | $33.07 | $64.57 | 1,196,000 | — | — |
| 2011-04-01 | $33.22 | $64.86 | 1,279,500 | — | — |
| 2011-03-31 | $33.11 | $64.65 | 2,005,600 | — | — |
| 2011-03-30 | $33.27 | $64.96 | 2,112,200 | — | — |
| 2011-03-29 | $33.22 | $64.86 | 2,232,200 | — | — |
| 2011-03-28 | $33.43 | $65.27 | 1,051,100 | — | — |
| 2011-03-25 | $33.56 | $65.53 | 1,029,700 | — | — |
| 2011-03-24 | $33.53 | $65.47 | 1,398,200 | — | — |
| 2011-03-23 | $33.37 | $65.16 | 1,939,700 | — | — |
| 2011-03-22 | $33.53 | $65.47 | 1,596,400 | — | — |
| 2011-03-21 | $33.72 | $65.84 | 2,287,800 | — | — |
| 2011-03-18 | $33.50 | $65.41 | 3,187,000 | — | — |
| 2011-03-17 | $33.44 | $65.29 | 1,786,000 | — | — |
| 2011-03-16 | $33.40 | $65.22 | 3,377,900 | — | — |
| 2011-03-15 | $33.53 | $65.47 | 2,689,800 | — | — |
| 2011-03-14 | $33.85 | $66.09 | 2,288,100 | — | — |
| 2011-03-11 | $34.28 | $66.93 | 1,985,000 | — | — |
| 2011-03-10 | $34.34 | $67.05 | 2,379,300 | — | — |
| 2011-03-09 | $34.20 | $66.78 | 1,867,500 | — | — |
| 2011-03-08 | $33.80 | $66.00 | 1,950,000 | — | — |
| 2011-03-07 | $33.41 | $65.23 | 1,557,600 | — | — |
| 2011-03-04 | $33.55 | $65.51 | 1,618,400 | — | — |
| 2011-03-03 | $33.78 | $65.96 | 1,964,600 | — | — |
| 2011-03-02 | $33.48 | $65.37 | 2,049,000 | — | — |
| 2011-03-01 | $33.56 | $65.53 | 2,227,400 | — | — |
| 2011-02-28 | $33.66 | $65.72 | 2,555,500 | — | — |
| 2011-02-25 | $33.58 | $65.57 | 1,961,100 | — | — |
| 2011-02-24 | $33.50 | $65.41 | 3,432,200 | — | — |
| 2011-02-23 | $33.87 | $66.13 | 4,015,100 | — | — |
| 2011-02-22 | $33.42 | $65.25 | 3,117,400 | — | — |
| 2011-02-18 | $33.58 | $65.57 | 10,608,500 | — | — |
| 2011-02-17 | $34.94 | $68.22 | 3,027,900 | — | — |
| 2011-02-16 | $34.52 | $67.40 | 2,042,100 | — | — |
| 2011-02-15 | $34.53 | $67.42 | 1,116,700 | — | — |
| 2011-02-14 | $34.48 | $67.32 | 1,323,600 | — | — |
| 2011-02-11 | $34.43 | $67.23 | 1,307,300 | — | — |
| 2011-02-10 | $34.29 | $66.95 | 1,319,400 | — | — |
| 2011-02-09 | $34.52 | $67.40 | 984,600 | — | — |
| 2011-02-08 | $34.34 | $67.05 | 1,274,500 | — | — |
| 2011-02-07 | $34.23 | $66.84 | 1,641,600 | — | — |
| 2011-02-04 | $34.42 | $67.21 | 1,799,400 | — | — |
| 2011-02-03 | $34.47 | $67.30 | 2,032,300 | — | — |
| 2011-02-02 | $34.38 | $67.13 | 1,668,900 | — | — |
| 2011-02-01 | $34.30 | $66.97 | 1,635,500 | — | — |
| 2011-01-31 | $34.14 | $66.66 | 1,986,000 | — | — |
| 2011-01-28 | $34.45 | $67.27 | 2,245,100 | — | — |
| 2011-01-27 | $34.69 | $67.73 | 2,163,700 | — | — |
| 2011-01-26 | $35.06 | $68.46 | 2,748,500 | — | — |
| 2011-01-25 | $35.01 | $68.36 | 1,831,300 | — | — |
| 2011-01-24 | $35.06 | $68.46 | 2,258,200 | — | — |
| 2011-01-21 | $35.32 | $68.96 | 1,734,600 | — | — |
| 2011-01-20 | $35.25 | $68.83 | 3,010,300 | — | — |
| 2011-01-19 | $34.85 | $68.05 | 1,559,700 | — | — |
| 2011-01-18 | $35.08 | $68.50 | 1,861,000 | — | — |
| 2011-01-14 | $34.95 | $68.24 | 1,175,100 | — | — |
| 2011-01-13 | $34.92 | $68.18 | 1,414,900 | — | — |
| 2011-01-12 | $34.90 | $68.14 | 1,661,600 | — | — |
| 2011-01-11 | $34.55 | $67.46 | 1,991,900 | — | — |
| 2011-01-10 | $34.60 | $67.56 | 1,872,100 | — | — |
| 2011-01-07 | $34.48 | $67.32 | 1,936,100 | — | — |
| 2011-01-06 | $34.62 | $67.60 | 1,770,500 | — | — |
| 2011-01-05 | $34.57 | $67.50 | 1,588,500 | — | — |
| 2011-01-04 | $34.46 | $67.29 | 2,875,500 | — | — |
| 2011-01-03 | $34.69 | $67.73 | 1,904,600 | — | — |