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
- 1998-06-19 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 | $32.15 | $32.16 | 3,196,800 | — | — |
| 2011-12-29 | $31.83 | $31.83 | 2,759,600 | — | — |
| 2011-12-28 | $31.58 | $31.59 | 3,105,200 | — | — |
| 2011-12-27 | $32.10 | $32.10 | 2,102,000 | — | — |
| 2011-12-23 | $32.28 | $32.28 | 2,309,200 | — | — |
| 2011-12-22 | $32.10 | $32.10 | 4,089,400 | — | — |
| 2011-12-21 | $31.74 | $31.74 | 10,335,600 | — | — |
| 2011-12-20 | $33.81 | $33.82 | 4,634,000 | — | — |
| 2011-12-19 | $32.08 | $32.08 | 3,681,400 | — | — |
| 2011-12-16 | $32.74 | $32.75 | 8,933,800 | — | — |
| 2011-12-15 | $32.77 | $32.77 | 4,594,200 | — | — |
| 2011-12-14 | $32.54 | $32.54 | 4,200,400 | — | — |
| 2011-12-13 | $33.46 | $33.46 | 3,483,800 | — | — |
| 2011-12-12 | $33.72 | $33.72 | 3,982,800 | — | — |
| 2011-12-09 | $34.69 | $34.69 | 3,951,600 | — | — |
| 2011-12-08 | $33.67 | $33.67 | 5,451,800 | — | — |
| 2011-12-07 | $34.88 | $34.89 | 4,693,200 | — | — |
| 2011-12-06 | $34.95 | $34.95 | 4,207,600 | — | — |
| 2011-12-05 | $34.98 | $34.98 | 7,172,800 | — | — |
| 2011-12-02 | $34.25 | $34.25 | 5,167,000 | — | — |
| 2011-12-01 | $33.79 | $33.80 | 4,532,000 | — | — |
| 2011-11-30 | $33.67 | $33.68 | 7,226,600 | — | — |
| 2011-11-29 | $32.39 | $32.39 | 4,989,200 | — | — |
| 2011-11-28 | $32.35 | $32.35 | 5,040,000 | — | — |
| 2011-11-25 | $31.24 | $31.24 | 2,159,800 | — | — |
| 2011-11-23 | $30.98 | $30.98 | 6,269,600 | — | — |
| 2011-11-22 | $32.58 | $32.59 | 4,916,400 | — | — |
| 2011-11-21 | $32.36 | $32.36 | 4,268,800 | — | — |
| 2011-11-18 | $33.12 | $33.12 | 4,702,600 | — | — |
| 2011-11-17 | $33.57 | $33.57 | 5,498,000 | — | — |
| 2011-11-16 | $34.20 | $34.20 | 11,754,400 | — | — |
| 2011-11-15 | $34.79 | $34.79 | 6,282,200 | — | — |
| 2011-11-14 | $33.80 | $33.80 | 3,595,600 | — | — |
| 2011-11-11 | $34.41 | $34.41 | 4,183,400 | — | — |
| 2011-11-10 | $33.67 | $33.67 | 6,788,600 | — | — |
| 2011-11-09 | $33.79 | $33.79 | 6,656,000 | — | — |
| 2011-11-08 | $35.68 | $35.68 | 4,715,400 | — | — |
| 2011-11-07 | $35.24 | $35.24 | 5,083,400 | — | — |
| 2011-11-04 | $35.42 | $35.42 | 4,030,000 | — | — |
| 2011-11-03 | $35.62 | $35.62 | 9,534,200 | — | — |
| 2011-11-02 | $34.96 | $34.96 | 12,851,800 | — | — |
| 2011-11-01 | $35.46 | $35.46 | 6,007,200 | — | — |
| 2011-10-31 | $36.38 | $36.38 | 7,838,000 | — | — |
| 2011-10-28 | $37.83 | $37.84 | 4,471,200 | — | — |
| 2011-10-27 | $38.29 | $38.29 | 8,244,600 | — | — |
| 2011-10-26 | $35.54 | $35.55 | 5,167,600 | — | — |
| 2011-10-25 | $35.06 | $35.07 | 3,450,800 | — | — |
| 2011-10-24 | $35.72 | $35.72 | 4,400,800 | — | — |
| 2011-10-21 | $35.11 | $35.11 | 5,941,200 | — | — |
| 2011-10-20 | $34.68 | $34.68 | 6,236,200 | — | — |
| 2011-10-19 | $35.15 | $35.16 | 3,840,200 | — | — |
| 2011-10-18 | $35.76 | $35.77 | 5,724,400 | — | — |
| 2011-10-17 | $35.67 | $35.67 | 4,105,400 | — | — |
| 2011-10-14 | $36.11 | $36.11 | 4,331,400 | — | — |
| 2011-10-13 | $35.51 | $35.51 | 4,900,200 | — | — |
| 2011-10-12 | $35.63 | $35.63 | 12,542,800 | — | — |
| 2011-10-11 | $33.74 | $33.74 | 6,447,600 | — | — |
| 2011-10-10 | $33.94 | $33.94 | 4,561,200 | — | — |
| 2011-10-07 | $32.81 | $32.81 | 4,973,000 | — | — |
| 2011-10-06 | $32.98 | $32.98 | 5,047,400 | — | — |
| 2011-10-05 | $31.89 | $31.89 | 5,123,600 | — | — |
| 2011-10-04 | $31.44 | $31.44 | 8,482,600 | — | — |
| 2011-10-03 | $30.67 | $30.68 | 7,948,600 | — | — |
| 2011-09-30 | $31.35 | $31.35 | 7,263,200 | — | — |
| 2011-09-29 | $32.53 | $32.53 | 5,807,200 | — | — |
| 2011-09-28 | $32.53 | $32.53 | 6,538,200 | — | — |
| 2011-09-27 | $33.26 | $33.26 | 8,355,600 | — | — |
| 2011-09-26 | $32.03 | $32.03 | 5,379,200 | — | — |
| 2011-09-23 | $31.27 | $31.27 | 5,767,400 | — | — |
| 2011-09-22 | $30.44 | $30.44 | 7,615,600 | — | — |
| 2011-09-21 | $31.42 | $31.43 | 5,202,200 | — | — |
| 2011-09-20 | $32.01 | $32.01 | 5,349,800 | — | — |
| 2011-09-19 | $32.02 | $32.02 | 5,808,800 | — | — |
| 2011-09-16 | $32.62 | $32.62 | 4,927,000 | — | — |
| 2011-09-15 | $32.56 | $32.56 | 6,820,800 | — | — |
| 2011-09-14 | $31.97 | $31.97 | 11,295,800 | — | — |
| 2011-09-13 | $30.98 | $30.98 | 6,477,800 | — | — |
| 2011-09-12 | $30.75 | $30.75 | 7,658,400 | — | — |
| 2011-09-09 | $30.40 | $30.40 | 8,727,600 | — | — |
| 2011-09-08 | $31.01 | $31.01 | 7,570,000 | — | — |
| 2011-09-07 | $32.12 | $32.12 | 10,611,600 | — | — |
| 2011-09-06 | $30.18 | $30.19 | 6,657,000 | — | — |
| 2011-09-02 | $30.55 | $30.55 | 4,820,400 | — | — |
| 2011-09-01 | $31.56 | $31.56 | 7,471,000 | — | — |
| 2011-08-31 | $31.73 | $31.73 | 5,994,000 | — | — |
| 2011-08-30 | $31.40 | $31.40 | 4,605,000 | — | — |
| 2011-08-29 | $31.53 | $31.53 | 5,089,000 | — | — |
| 2011-08-26 | $30.42 | $30.42 | 8,486,000 | — | — |
| 2011-08-25 | $29.60 | $29.60 | 7,423,600 | — | — |
| 2011-08-24 | $30.21 | $30.21 | 7,850,200 | — | — |
| 2011-08-23 | $29.86 | $29.86 | 7,860,600 | — | — |
| 2011-08-22 | $28.24 | $28.24 | 12,147,600 | — | — |
| 2011-08-19 | $27.50 | $27.51 | 15,848,600 | — | — |
| 2011-08-18 | $27.23 | $27.23 | 20,362,000 | — | — |
| 2011-08-17 | $31.16 | $31.16 | 6,514,000 | — | — |
| 2011-08-16 | $31.37 | $31.37 | 8,876,800 | — | — |
| 2011-08-15 | $31.97 | $31.97 | 7,357,800 | — | — |
| 2011-08-12 | $32.30 | $32.30 | 6,508,800 | — | — |
| 2011-08-11 | $31.50 | $31.50 | 9,990,600 | — | — |
| 2011-08-10 | $30.42 | $30.42 | 10,535,600 | — | — |
| 2011-08-09 | $32.43 | $32.43 | 12,854,000 | — | — |
| 2011-08-08 | $30.79 | $30.79 | 11,750,800 | — | — |
| 2011-08-05 | $33.97 | $33.97 | 10,671,000 | — | — |
| 2011-08-04 | $34.40 | $34.40 | 8,866,600 | — | — |
| 2011-08-03 | $36.36 | $36.36 | 8,725,200 | — | — |
| 2011-08-02 | $35.19 | $35.19 | 13,047,200 | — | — |
| 2011-08-01 | $35.35 | $35.35 | 8,041,400 | — | — |
| 2011-07-29 | $34.94 | $34.94 | 5,853,600 | — | — |
| 2011-07-28 | $34.88 | $34.89 | 4,883,000 | — | — |
| 2011-07-27 | $34.94 | $34.94 | 7,058,200 | — | — |
| 2011-07-26 | $36.86 | $36.86 | 4,247,600 | — | — |
| 2011-07-25 | $37.16 | $37.16 | 3,542,400 | — | — |
| 2011-07-22 | $36.88 | $36.89 | 2,646,400 | — | — |
| 2011-07-21 | $36.72 | $36.73 | 3,841,200 | — | — |
| 2011-07-20 | $36.52 | $36.52 | 3,343,800 | — | — |
| 2011-07-19 | $37.23 | $37.23 | 3,161,800 | — | — |
| 2011-07-18 | $36.18 | $36.18 | 3,179,200 | — | — |
| 2011-07-15 | $37.03 | $37.03 | 4,534,800 | — | — |
| 2011-07-14 | $36.49 | $36.49 | 4,444,000 | — | — |
| 2011-07-13 | $37.01 | $37.01 | 4,311,000 | — | — |
| 2011-07-12 | $36.77 | $36.77 | 6,206,000 | — | — |
| 2011-07-11 | $37.38 | $37.38 | 3,550,000 | — | — |
| 2011-07-08 | $38.19 | $38.19 | 4,346,400 | — | — |
| 2011-07-07 | $38.81 | $38.81 | 4,591,800 | — | — |
| 2011-07-06 | $38.00 | $38.00 | 3,719,600 | — | — |
| 2011-07-05 | $37.83 | $37.84 | 4,032,000 | — | — |
| 2011-07-01 | $37.40 | $37.40 | 4,333,400 | — | — |
| 2011-06-30 | $36.67 | $36.67 | 4,638,400 | — | — |
| 2011-06-29 | $36.54 | $36.54 | 4,052,400 | — | — |
| 2011-06-28 | $36.42 | $36.43 | 6,217,400 | — | — |
| 2011-06-27 | $35.94 | $35.94 | 4,786,600 | — | — |
| 2011-06-24 | $35.57 | $35.57 | 7,237,800 | — | — |
| 2011-06-23 | $36.05 | $36.05 | 5,389,800 | — | — |
| 2011-06-22 | $35.83 | $35.83 | 6,509,000 | — | — |
| 2011-06-21 | $36.03 | $36.03 | 11,381,000 | — | — |
| 2011-06-20 | $33.96 | $33.96 | 5,786,400 | — | — |
| 2011-06-17 | $33.83 | $33.83 | 15,219,800 | — | — |
| 2011-06-16 | $32.77 | $32.77 | 14,779,000 | — | — |
| 2011-06-15 | $33.80 | $33.80 | 11,679,800 | — | — |
| 2011-06-14 | $35.27 | $35.27 | 12,476,600 | — | — |
| 2011-06-13 | $35.36 | $35.36 | 7,871,200 | — | — |
| 2011-06-10 | $36.50 | $36.50 | 3,836,400 | — | — |
| 2011-06-09 | $36.79 | $36.80 | 3,281,600 | — | — |
| 2011-06-08 | $36.42 | $36.42 | 3,903,200 | — | — |
| 2011-06-07 | $37.12 | $37.12 | 3,276,600 | — | — |
| 2011-06-06 | $37.11 | $37.11 | 5,188,800 | — | — |
| 2011-06-03 | $36.90 | $36.91 | 4,211,600 | — | — |
| 2011-06-02 | $37.68 | $37.68 | 5,365,800 | — | — |
| 2011-06-01 | $37.21 | $37.21 | 4,169,800 | — | — |
| 2011-05-31 | $38.02 | $38.02 | 4,464,200 | — | — |
| 2011-05-27 | $37.38 | $37.39 | 3,314,600 | — | — |
| 2011-05-26 | $37.63 | $37.63 | 6,665,400 | — | — |
| 2011-05-25 | $36.88 | $36.88 | 4,510,600 | — | — |
| 2011-05-24 | $36.34 | $36.34 | 3,868,200 | — | — |
| 2011-05-23 | $36.10 | $36.10 | 6,612,000 | — | — |
| 2011-05-20 | $37.03 | $37.03 | 4,291,000 | — | — |
| 2011-05-19 | $36.85 | $36.85 | 5,809,600 | — | — |
| 2011-05-18 | $36.69 | $36.69 | 6,788,800 | — | — |
| 2011-05-17 | $36.86 | $36.86 | 6,647,400 | — | — |
| 2011-05-16 | $36.88 | $36.88 | 6,311,200 | — | — |
| 2011-05-13 | $38.24 | $38.24 | 3,243,400 | — | — |
| 2011-05-12 | $39.01 | $39.01 | 4,000,000 | — | — |
| 2011-05-11 | $38.38 | $38.38 | 4,200,000 | — | — |
| 2011-05-10 | $39.23 | $39.23 | 3,389,800 | — | — |
| 2011-05-09 | $38.71 | $38.71 | 2,832,200 | — | — |
| 2011-05-06 | $38.38 | $38.39 | 6,824,000 | — | — |
| 2011-05-05 | $38.26 | $38.26 | 6,200,000 | — | — |
| 2011-05-04 | $38.63 | $38.64 | 7,479,200 | — | — |
| 2011-05-03 | $38.76 | $38.76 | 28,605,200 | — | — |
| 2011-05-02 | $41.11 | $41.11 | 4,608,400 | — | — |
| 2011-04-29 | $41.45 | $41.45 | 6,076,000 | — | — |
| 2011-04-28 | $40.72 | $40.72 | 2,800,000 | — | — |
| 2011-04-27 | $40.90 | $40.90 | 4,525,000 | — | — |
| 2011-04-26 | $40.97 | $40.98 | 5,000,000 | — | — |
| 2011-04-25 | $40.92 | $40.92 | 3,235,400 | — | — |
| 2011-04-21 | $41.24 | $41.24 | 3,484,600 | — | — |
| 2011-04-20 | $41.02 | $41.02 | 3,936,400 | — | — |
| 2011-04-19 | $39.64 | $39.64 | 3,364,200 | — | — |
| 2011-04-18 | $38.99 | $38.99 | 5,146,800 | — | — |
| 2011-04-15 | $39.36 | $39.36 | 12,208,000 | — | — |
| 2011-04-14 | $40.39 | $40.39 | 3,740,200 | — | — |
| 2011-04-13 | $40.13 | $40.13 | 2,984,800 | — | — |
| 2011-04-12 | $39.96 | $39.96 | 3,334,400 | — | — |
| 2011-04-11 | $40.25 | $40.25 | 2,843,000 | — | — |
| 2011-04-08 | $40.13 | $40.13 | 3,000,400 | — | — |
| 2011-04-07 | $40.40 | $40.41 | 2,872,000 | — | — |
| 2011-04-06 | $40.70 | $40.70 | 3,178,400 | — | — |
| 2011-04-05 | $41.01 | $41.01 | 3,696,800 | — | — |
| 2011-04-04 | $41.17 | $41.18 | 2,722,600 | — | — |
| 2011-04-01 | $41.21 | $41.21 | 3,482,800 | — | — |
| 2011-03-31 | $40.70 | $40.70 | 3,205,200 | — | — |
| 2011-03-30 | $40.83 | $40.83 | 3,016,200 | — | — |
| 2011-03-29 | $40.47 | $40.47 | 3,012,600 | — | — |
| 2011-03-28 | $39.79 | $39.79 | 3,877,600 | — | — |
| 2011-03-25 | $40.01 | $40.02 | 6,473,200 | — | — |
| 2011-03-24 | $39.90 | $39.90 | 5,271,200 | — | — |
| 2011-03-23 | $38.44 | $38.44 | 3,457,800 | — | — |
| 2011-03-22 | $38.44 | $38.44 | 5,288,000 | — | — |
| 2011-03-21 | $37.81 | $37.81 | 3,638,800 | — | — |
| 2011-03-18 | $37.10 | $37.10 | 6,421,800 | — | — |
| 2011-03-17 | $37.35 | $37.35 | 4,179,800 | — | — |
| 2011-03-16 | $36.47 | $36.47 | 4,661,400 | — | — |
| 2011-03-15 | $37.00 | $37.00 | 5,153,000 | — | — |
| 2011-03-14 | $37.69 | $37.69 | 2,490,200 | — | — |
| 2011-03-11 | $38.19 | $38.19 | 4,482,000 | — | — |
| 2011-03-10 | $38.06 | $38.06 | 6,965,600 | — | — |
| 2011-03-09 | $39.21 | $39.21 | 7,330,200 | — | — |
| 2011-03-08 | $38.90 | $38.90 | 4,677,800 | — | — |
| 2011-03-07 | $37.96 | $37.96 | 4,728,200 | — | — |
| 2011-03-04 | $38.16 | $38.16 | 3,165,000 | — | — |
| 2011-03-03 | $38.42 | $38.42 | 4,101,200 | — | — |
| 2011-03-02 | $37.29 | $37.29 | 4,552,600 | — | — |
| 2011-03-01 | $37.24 | $37.25 | 5,517,600 | — | — |
| 2011-02-28 | $38.44 | $38.44 | 4,183,400 | — | — |
| 2011-02-25 | $38.26 | $38.26 | 3,736,600 | — | — |
| 2011-02-24 | $37.47 | $37.47 | 5,798,600 | — | — |
| 2011-02-23 | $36.96 | $36.96 | 6,523,200 | — | — |
| 2011-02-22 | $37.78 | $37.78 | 5,366,600 | — | — |
| 2011-02-18 | $38.87 | $38.87 | 5,272,400 | — | — |
| 2011-02-17 | $38.44 | $38.44 | 2,730,600 | — | — |
| 2011-02-16 | $38.32 | $38.32 | 3,352,000 | — | — |
| 2011-02-15 | $38.25 | $38.25 | 4,024,000 | — | — |
| 2011-02-14 | $38.19 | $38.19 | 3,188,000 | — | — |
| 2011-02-11 | $37.75 | $37.75 | 3,186,600 | — | — |
| 2011-02-10 | $37.67 | $37.68 | 3,931,200 | — | — |
| 2011-02-09 | $37.11 | $37.11 | 5,469,400 | — | — |
| 2011-02-08 | $38.37 | $38.37 | 6,074,400 | — | — |
| 2011-02-07 | $37.36 | $37.36 | 8,263,000 | — | — |
| 2011-02-04 | $37.71 | $37.71 | 6,815,000 | — | — |
| 2011-02-03 | $37.44 | $37.44 | 6,007,400 | — | — |
| 2011-02-02 | $38.08 | $38.08 | 5,101,400 | — | — |
| 2011-02-01 | $37.67 | $37.68 | 5,812,600 | — | — |
| 2011-01-31 | $36.47 | $36.48 | 3,943,400 | — | — |
| 2011-01-28 | $35.81 | $35.82 | 4,453,600 | — | — |
| 2011-01-27 | $36.58 | $36.59 | 3,460,600 | — | — |
| 2011-01-26 | $36.61 | $36.61 | 6,075,800 | — | — |
| 2011-01-25 | $36.67 | $36.68 | 2,941,200 | — | — |
| 2011-01-24 | $37.13 | $37.14 | 4,015,400 | — | — |
| 2011-01-21 | $36.53 | $36.53 | 4,613,000 | — | — |
| 2011-01-20 | $36.81 | $36.81 | 4,190,200 | — | — |
| 2011-01-19 | $37.28 | $37.28 | 4,296,200 | — | — |
| 2011-01-18 | $37.76 | $37.76 | 4,725,400 | — | — |
| 2011-01-14 | $37.51 | $37.51 | 4,769,600 | — | — |
| 2011-01-13 | $37.29 | $37.30 | 6,447,200 | — | — |
| 2011-01-12 | $37.62 | $37.62 | 3,950,400 | — | — |
| 2011-01-11 | $37.76 | $37.76 | 3,853,800 | — | — |
| 2011-01-10 | $37.67 | $37.67 | 3,674,800 | — | — |
| 2011-01-07 | $37.54 | $37.55 | 4,295,000 | — | — |
| 2011-01-06 | $37.76 | $37.76 | 4,410,200 | — | — |
| 2011-01-05 | $38.10 | $38.10 | 4,636,400 | — | — |
| 2011-01-04 | $37.08 | $37.08 | 6,062,200 | — | — |
| 2011-01-03 | $37.68 | $37.68 | 5,809,800 | — | — |