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
- 1996-11-18 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 | $32.26 | $37.60 | 1,248,059 | — | — |
| 2011-12-29 | $32.56 | $37.96 | 1,368,956 | — | — |
| 2011-12-28 | $31.68 | $36.93 | 1,553,354 | — | — |
| 2011-12-27 | $32.95 | $38.40 | 956,262 | — | — |
| 2011-12-23 | $33.31 | $38.83 | 1,468,022 | — | — |
| 2011-12-22 | $32.89 | $38.33 | 2,513,020 | — | — |
| 2011-12-21 | $31.89 | $37.17 | 2,972,312 | — | — |
| 2011-12-20 | $32.26 | $37.60 | 3,939,373 | — | — |
| 2011-12-19 | $29.88 | $34.83 | 3,076,894 | — | — |
| 2011-12-16 | $30.12 | $35.11 | 2,730,048 | — | — |
| 2011-12-15 | $30.44 | $35.48 | 1,927,197 | — | — |
| 2011-12-14 | $30.24 | $35.25 | 2,290,358 | — | — |
| 2011-12-13 | $30.40 | $35.43 | 3,479,612 | — | — |
| 2011-12-12 | $31.75 | $37.01 | 2,448,698 | — | — |
| 2011-12-09 | $33.74 | $39.33 | 4,071,656 | — | — |
| 2011-12-08 | $31.71 | $36.96 | 4,604,660 | — | — |
| 2011-12-07 | $34.38 | $40.07 | 4,918,759 | — | — |
| 2011-12-06 | $34.07 | $39.71 | 2,472,995 | — | — |
| 2011-12-05 | $34.18 | $39.84 | 4,247,955 | — | — |
| 2011-12-02 | $34.08 | $39.72 | 4,870,282 | — | — |
| 2011-12-01 | $33.16 | $38.65 | 2,810,686 | — | — |
| 2011-11-30 | $33.47 | $39.01 | 6,691,371 | — | — |
| 2011-11-29 | $30.28 | $35.30 | 3,639,360 | — | — |
| 2011-11-28 | $29.97 | $34.94 | 4,774,269 | — | — |
| 2011-11-25 | $27.55 | $32.12 | 1,928,253 | — | — |
| 2011-11-23 | $27.65 | $32.24 | 3,257,888 | — | — |
| 2011-11-22 | $28.62 | $33.36 | 3,981,394 | — | — |
| 2011-11-21 | $29.56 | $34.46 | 3,966,605 | — | — |
| 2011-11-18 | $31.16 | $36.32 | 3,024,193 | — | — |
| 2011-11-17 | $30.70 | $35.78 | 3,783,850 | — | — |
| 2011-11-16 | $31.62 | $36.85 | 3,370,217 | — | — |
| 2011-11-15 | $32.47 | $37.85 | 2,986,515 | — | — |
| 2011-11-14 | $32.82 | $38.25 | 3,165,396 | — | — |
| 2011-11-11 | $33.88 | $39.50 | 3,891,953 | — | — |
| 2011-11-10 | $31.93 | $37.22 | 3,569,404 | — | — |
| 2011-11-09 | $30.78 | $35.88 | 6,087,824 | — | — |
| 2011-11-08 | $34.55 | $40.27 | 4,210,512 | — | — |
| 2011-11-07 | $33.57 | $39.13 | 3,411,768 | — | — |
| 2011-11-04 | $33.18 | $38.67 | 4,929,322 | — | — |
| 2011-11-03 | $34.96 | $40.76 | 6,136,065 | — | — |
| 2011-11-02 | $33.31 | $38.83 | 4,008,390 | — | — |
| 2011-11-01 | $32.80 | $38.24 | 9,082,438 | — | — |
| 2011-10-31 | $35.28 | $41.13 | 5,341,782 | — | — |
| 2011-10-28 | $39.87 | $46.48 | 4,186,685 | — | — |
| 2011-10-27 | $40.31 | $46.98 | 11,999,466 | — | — |
| 2011-10-26 | $34.17 | $39.83 | 3,825,988 | — | — |
| 2011-10-25 | $33.60 | $39.17 | 4,365,331 | — | — |
| 2011-10-24 | $33.75 | $39.34 | 3,190,514 | — | — |
| 2011-10-21 | $32.99 | $38.45 | 3,203,074 | — | — |
| 2011-10-20 | $31.05 | $36.20 | 4,676,964 | — | — |
| 2011-10-19 | $31.68 | $36.92 | 4,185,511 | — | — |
| 2011-10-18 | $32.30 | $37.65 | 6,343,703 | — | — |
| 2011-10-17 | $30.69 | $35.77 | 2,867,261 | — | — |
| 2011-10-14 | $32.58 | $37.98 | 3,821,058 | — | — |
| 2011-10-13 | $32.81 | $38.24 | 5,925,493 | — | — |
| 2011-10-12 | $34.43 | $40.13 | 4,513,459 | — | — |
| 2011-10-11 | $32.54 | $37.93 | 3,412,003 | — | — |
| 2011-10-10 | $32.13 | $37.45 | 4,441,860 | — | — |
| 2011-10-07 | $29.95 | $34.91 | 5,261,027 | — | — |
| 2011-10-06 | $31.52 | $36.75 | 5,798,609 | — | — |
| 2011-10-05 | $30.61 | $35.68 | 6,099,092 | — | — |
| 2011-10-04 | $29.35 | $34.21 | 6,691,019 | — | — |
| 2011-10-03 | $27.97 | $32.60 | 5,880,420 | — | — |
| 2011-09-30 | $29.49 | $34.37 | 6,454,154 | — | — |
| 2011-09-29 | $32.42 | $37.79 | 8,833,014 | — | — |
| 2011-09-28 | $30.42 | $35.46 | 6,002,374 | — | — |
| 2011-09-27 | $31.74 | $36.99 | 10,631,214 | — | — |
| 2011-09-26 | $29.95 | $34.91 | 9,579,760 | — | — |
| 2011-09-23 | $26.70 | $31.12 | 8,216,085 | — | — |
| 2011-09-22 | $25.21 | $29.39 | 7,135,287 | — | — |
| 2011-09-21 | $26.63 | $31.04 | 3,910,381 | — | — |
| 2011-09-20 | $28.11 | $32.77 | 3,759,319 | — | — |
| 2011-09-19 | $28.31 | $33.00 | 3,481,724 | — | — |
| 2011-09-16 | $29.67 | $34.58 | 7,445,747 | — | — |
| 2011-09-15 | $30.11 | $35.10 | 10,122,389 | — | — |
| 2011-09-14 | $27.98 | $32.61 | 7,051,363 | — | — |
| 2011-09-13 | $27.24 | $31.75 | 6,656,158 | — | — |
| 2011-09-12 | $25.49 | $29.71 | 8,555,889 | — | — |
| 2011-09-09 | $26.53 | $30.93 | 9,162,371 | — | — |
| 2011-09-08 | $29.06 | $33.88 | 3,619,876 | — | — |
| 2011-09-07 | $29.90 | $34.86 | 4,113,325 | — | — |
| 2011-09-06 | $28.61 | $33.35 | 6,437,487 | — | — |
| 2011-09-02 | $30.90 | $36.02 | 4,044,660 | — | — |
| 2011-09-01 | $32.89 | $38.33 | 3,269,039 | — | — |
| 2011-08-31 | $34.48 | $40.19 | 2,497,292 | — | — |
| 2011-08-30 | $33.81 | $39.42 | 2,175,095 | — | — |
| 2011-08-29 | $34.50 | $40.22 | 2,625,114 | — | — |
| 2011-08-26 | $32.52 | $37.91 | 3,045,438 | — | — |
| 2011-08-25 | $33.15 | $38.64 | 3,882,681 | — | — |
| 2011-08-24 | $33.72 | $39.31 | 2,153,850 | — | — |
| 2011-08-23 | $33.37 | $38.90 | 2,829,818 | — | — |
| 2011-08-22 | $32.31 | $37.67 | 2,814,676 | — | — |
| 2011-08-19 | $32.75 | $38.18 | 3,900,522 | — | — |
| 2011-08-18 | $33.99 | $39.63 | 3,302,726 | — | — |
| 2011-08-17 | $36.55 | $42.60 | 2,184,602 | — | — |
| 2011-08-16 | $36.94 | $43.06 | 3,664,831 | — | — |
| 2011-08-15 | $38.54 | $44.93 | 2,327,801 | — | — |
| 2011-08-12 | $36.32 | $42.34 | 1,970,274 | — | — |
| 2011-08-11 | $36.22 | $42.22 | 4,034,683 | — | — |
| 2011-08-10 | $34.39 | $40.08 | 4,841,173 | — | — |
| 2011-08-09 | $38.89 | $45.34 | 3,363,409 | — | — |
| 2011-08-08 | $36.98 | $43.11 | 4,799,153 | — | — |
| 2011-08-05 | $41.06 | $47.87 | 5,992,984 | — | — |
| 2011-08-04 | $39.83 | $46.43 | 3,838,665 | — | — |
| 2011-08-03 | $43.89 | $51.17 | 2,984,167 | — | — |
| 2011-08-02 | $43.15 | $50.30 | 2,745,425 | — | — |
| 2011-08-01 | $45.25 | $52.74 | 2,307,964 | — | — |
| 2011-07-29 | $46.83 | $54.59 | 2,457,736 | — | — |
| 2011-07-28 | $46.15 | $53.80 | 1,534,691 | — | — |
| 2011-07-27 | $45.81 | $53.40 | 1,593,731 | — | — |
| 2011-07-26 | $47.33 | $55.17 | 1,730,240 | — | — |
| 2011-07-25 | $47.37 | $55.22 | 1,390,906 | — | — |
| 2011-07-22 | $47.22 | $55.04 | 1,744,794 | — | — |
| 2011-07-21 | $47.63 | $55.53 | 3,787,489 | — | — |
| 2011-07-20 | $45.56 | $53.11 | 2,385,315 | — | — |
| 2011-07-19 | $44.37 | $51.72 | 2,236,600 | — | — |
| 2011-07-18 | $43.26 | $50.43 | 3,097,083 | — | — |
| 2011-07-15 | $44.74 | $52.15 | 3,993,249 | — | — |
| 2011-07-14 | $45.03 | $52.50 | 1,998,679 | — | — |
| 2011-07-13 | $45.25 | $52.74 | 1,986,354 | — | — |
| 2011-07-12 | $45.08 | $52.55 | 2,783,924 | — | — |
| 2011-07-11 | $45.68 | $53.25 | 3,262,935 | — | — |
| 2011-07-08 | $48.67 | $56.74 | 1,626,127 | — | — |
| 2011-07-07 | $49.97 | $58.25 | 845,811 | — | — |
| 2011-07-06 | $49.80 | $58.05 | 1,220,476 | — | — |
| 2011-07-05 | $50.62 | $59.01 | 1,482,107 | — | — |
| 2011-07-01 | $52.02 | $60.64 | 1,441,964 | — | — |
| 2011-06-30 | $50.47 | $58.83 | 1,061,431 | — | — |
| 2011-06-29 | $49.58 | $57.80 | 1,307,217 | — | — |
| 2011-06-28 | $48.83 | $56.92 | 1,417,433 | — | — |
| 2011-06-27 | $47.73 | $55.63 | 2,040,582 | — | — |
| 2011-06-24 | $47.59 | $55.48 | 2,043,047 | — | — |
| 2011-06-23 | $49.32 | $57.49 | 2,543,068 | — | — |
| 2011-06-22 | $49.89 | $58.16 | 1,459,571 | — | — |
| 2011-06-21 | $50.61 | $58.99 | 1,966,400 | — | — |
| 2011-06-20 | $48.90 | $57.00 | 1,216,133 | — | — |
| 2011-06-17 | $49.08 | $57.21 | 1,670,613 | — | — |
| 2011-06-16 | $47.81 | $55.73 | 2,297,048 | — | — |
| 2011-06-15 | $47.62 | $55.52 | 2,251,154 | — | — |
| 2011-06-14 | $49.40 | $57.58 | 1,635,752 | — | — |
| 2011-06-13 | $48.63 | $56.69 | 1,539,386 | — | — |
| 2011-06-10 | $48.60 | $56.66 | 1,763,809 | — | — |
| 2011-06-09 | $49.29 | $57.45 | 1,322,593 | — | — |
| 2011-06-08 | $48.83 | $56.93 | 1,861,935 | — | — |
| 2011-06-07 | $49.89 | $58.16 | 1,183,385 | — | — |
| 2011-06-06 | $49.19 | $57.34 | 1,375,177 | — | — |
| 2011-06-03 | $50.79 | $59.21 | 1,997,622 | — | — |
| 2011-06-02 | $49.82 | $58.08 | 1,714,863 | — | — |
| 2011-06-01 | $49.64 | $57.87 | 1,689,158 | — | — |
| 2011-05-31 | $50.90 | $59.34 | 1,181,859 | — | — |
| 2011-05-27 | $49.67 | $57.90 | 1,059,318 | — | — |
| 2011-05-26 | $49.65 | $56.82 | 41,875,179 | — | — |
| 2011-05-25 | $49.38 | $56.51 | 961,075 | — | — |
| 2011-05-24 | $48.52 | $55.52 | 1,207,447 | — | — |
| 2011-05-23 | $48.83 | $55.87 | 1,194,888 | — | — |
| 2011-05-20 | $49.78 | $56.97 | 2,042,695 | — | — |
| 2011-05-19 | $51.81 | $59.29 | 836,421 | — | — |
| 2011-05-18 | $51.32 | $58.73 | 1,034,669 | — | — |
| 2011-05-17 | $51.02 | $58.39 | 1,309,447 | — | — |
| 2011-05-16 | $50.27 | $57.53 | 1,358,510 | — | — |
| 2011-05-13 | $50.41 | $57.69 | 2,173,921 | — | — |
| 2011-05-12 | $52.12 | $59.65 | 1,136,200 | — | — |
| 2011-05-11 | $51.60 | $59.05 | 1,015,655 | — | — |
| 2011-05-10 | $52.86 | $60.49 | 1,506,051 | — | — |
| 2011-05-09 | $51.73 | $59.20 | 1,181,507 | — | — |
| 2011-05-06 | $51.62 | $59.07 | 3,047,668 | — | — |
| 2011-05-05 | $52.75 | $60.37 | 1,799,609 | — | — |
| 2011-05-04 | $54.33 | $62.17 | 1,167,187 | — | — |
| 2011-05-03 | $54.52 | $62.39 | 3,437,121 | — | — |
| 2011-05-02 | $55.50 | $63.51 | 835,834 | — | — |
| 2011-04-29 | $55.65 | $63.68 | 1,070,469 | — | — |
| 2011-04-28 | $55.62 | $63.64 | 3,147,790 | — | — |
| 2011-04-27 | $52.82 | $60.45 | 995,466 | — | — |
| 2011-04-26 | $51.89 | $59.38 | 989,128 | — | — |
| 2011-04-25 | $50.88 | $58.22 | 485,819 | — | — |
| 2011-04-21 | $50.78 | $58.11 | 968,117 | — | — |
| 2011-04-20 | $49.69 | $56.86 | 1,166,835 | — | — |
| 2011-04-19 | $49.00 | $56.07 | 1,200,756 | — | — |
| 2011-04-18 | $48.75 | $55.79 | 1,318,837 | — | — |
| 2011-04-15 | $50.51 | $57.80 | 1,117,185 | — | — |
| 2011-04-14 | $51.60 | $59.05 | 1,227,283 | — | — |
| 2011-04-13 | $52.29 | $59.84 | 673,973 | — | — |
| 2011-04-12 | $51.98 | $59.48 | 535,587 | — | — |
| 2011-04-11 | $52.31 | $59.86 | 685,711 | — | — |
| 2011-04-08 | $52.50 | $60.08 | 917,880 | — | — |
| 2011-04-07 | $51.92 | $59.41 | 857,314 | — | — |
| 2011-04-06 | $51.41 | $58.83 | 750,502 | — | — |
| 2011-04-05 | $50.70 | $58.02 | 787,241 | — | — |
| 2011-04-04 | $50.98 | $58.34 | 1,083,263 | — | — |
| 2011-04-01 | $51.52 | $58.95 | 1,293,953 | — | — |
| 2011-03-31 | $50.33 | $57.59 | 571,621 | — | — |
| 2011-03-30 | $50.50 | $57.79 | 623,267 | — | — |
| 2011-03-29 | $49.84 | $57.03 | 551,198 | — | — |
| 2011-03-28 | $49.74 | $56.92 | 393,210 | — | — |
| 2011-03-25 | $49.51 | $56.65 | 481,242 | — | — |
| 2011-03-24 | $50.27 | $57.52 | 694,396 | — | — |
| 2011-03-23 | $49.22 | $56.32 | 743,342 | — | — |
| 2011-03-22 | $49.78 | $56.97 | 719,632 | — | — |
| 2011-03-21 | $49.98 | $57.19 | 1,095,588 | — | — |
| 2011-03-18 | $48.66 | $55.68 | 1,096,761 | — | — |
| 2011-03-17 | $48.53 | $55.53 | 1,064,366 | — | — |
| 2011-03-16 | $47.13 | $53.93 | 1,813,929 | — | — |
| 2011-03-15 | $49.16 | $56.25 | 2,716,433 | — | — |
| 2011-03-14 | $51.18 | $58.56 | 1,419,780 | — | — |
| 2011-03-11 | $50.82 | $58.15 | 915,650 | — | — |
| 2011-03-10 | $50.50 | $57.78 | 1,363,792 | — | — |
| 2011-03-09 | $52.00 | $59.50 | 1,159,675 | — | — |
| 2011-03-08 | $52.76 | $60.38 | 1,274,469 | — | — |
| 2011-03-07 | $52.81 | $60.44 | 841,821 | — | — |
| 2011-03-04 | $53.52 | $61.25 | 1,324,706 | — | — |
| 2011-03-03 | $54.93 | $62.85 | 1,257,449 | — | — |
| 2011-03-02 | $54.13 | $61.95 | 1,258,740 | — | — |
| 2011-03-01 | $53.34 | $61.04 | 1,279,516 | — | — |
| 2011-02-28 | $54.68 | $62.57 | 785,128 | — | — |
| 2011-02-25 | $54.50 | $62.37 | 1,149,933 | — | — |
| 2011-02-24 | $53.68 | $61.43 | 1,177,164 | — | — |
| 2011-02-23 | $53.69 | $61.44 | 1,603,943 | — | — |
| 2011-02-22 | $53.54 | $61.26 | 2,207,256 | — | — |
| 2011-02-18 | $55.76 | $63.81 | 1,352,054 | — | — |
| 2011-02-17 | $55.51 | $63.52 | 1,278,342 | — | — |
| 2011-02-16 | $55.91 | $63.99 | 1,480,229 | — | — |
| 2011-02-15 | $53.78 | $61.54 | 786,537 | — | — |
| 2011-02-14 | $52.92 | $60.56 | 1,048,520 | — | — |
| 2011-02-11 | $53.68 | $61.43 | 1,257,332 | — | — |
| 2011-02-10 | $53.34 | $61.04 | 1,476,707 | — | — |
| 2011-02-09 | $54.77 | $62.68 | 1,505,465 | — | — |
| 2011-02-08 | $54.68 | $62.57 | 1,312,498 | — | — |
| 2011-02-07 | $54.11 | $61.92 | 2,680,281 | — | — |
| 2011-02-04 | $53.54 | $61.26 | 1,316,372 | — | — |
| 2011-02-03 | $52.74 | $60.35 | 1,588,097 | — | — |
| 2011-02-02 | $51.77 | $59.25 | 1,096,996 | — | — |
| 2011-02-01 | $52.08 | $59.60 | 2,079,903 | — | — |
| 2011-01-31 | $49.88 | $57.08 | 3,664,244 | — | — |
| 2011-01-28 | $50.18 | $57.42 | 1,095,470 | — | — |
| 2011-01-27 | $51.28 | $58.68 | 1,037,017 | — | — |
| 2011-01-26 | $50.52 | $57.81 | 1,116,363 | — | — |
| 2011-01-25 | $51.14 | $58.53 | 1,016,359 | — | — |
| 2011-01-24 | $51.71 | $59.18 | 1,070,704 | — | — |
| 2011-01-21 | $51.53 | $58.96 | 2,782,985 | — | — |
| 2011-01-20 | $50.16 | $57.40 | 1,470,017 | — | — |
| 2011-01-19 | $49.54 | $56.69 | 2,040,817 | — | — |
| 2011-01-18 | $49.59 | $56.75 | 4,072,478 | — | — |
| 2011-01-14 | $49.38 | $56.51 | 1,742,681 | — | — |
| 2011-01-13 | $48.43 | $55.42 | 1,821,441 | — | — |
| 2011-01-12 | $47.17 | $53.98 | 1,635,282 | — | — |
| 2011-01-11 | $44.75 | $51.21 | 1,043,003 | — | — |
| 2011-01-10 | $44.63 | $51.08 | 975,512 | — | — |
| 2011-01-07 | $45.07 | $51.57 | 2,689,554 | — | — |
| 2011-01-06 | $46.13 | $52.79 | 1,071,408 | — | — |
| 2011-01-05 | $46.86 | $53.62 | 1,459,805 | — | — |
| 2011-01-04 | $45.72 | $52.32 | 1,352,876 | — | — |
| 2011-01-03 | $44.91 | $51.39 | 806,021 | — | — |