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
- 1978-12-29 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 | $31.62 | $32.71 | 2,460,874 | — | — |
| 2011-12-29 | $31.91 | $33.02 | 2,502,236 | — | — |
| 2011-12-28 | $31.49 | $32.58 | 2,783,734 | — | — |
| 2011-12-27 | $32.03 | $33.12 | 2,372,348 | — | — |
| 2011-12-23 | $32.11 | $33.21 | 3,124,298 | — | — |
| 2011-12-22 | $31.58 | $32.65 | 6,152,185 | — | — |
| 2011-12-21 | $31.68 | $32.76 | 4,307,274 | — | — |
| 2011-12-20 | $32.25 | $33.35 | 4,254,456 | — | — |
| 2011-12-19 | $31.06 | $32.12 | 4,051,962 | — | — |
| 2011-12-16 | $31.17 | $32.23 | 7,569,197 | — | — |
| 2011-12-15 | $31.04 | $32.10 | 6,130,165 | — | — |
| 2011-12-14 | $30.90 | $31.95 | 7,675,279 | — | — |
| 2011-12-13 | $30.49 | $31.53 | 7,057,382 | — | — |
| 2011-12-12 | $30.70 | $31.75 | 4,661,526 | — | — |
| 2011-12-09 | $31.54 | $32.61 | 4,724,015 | — | — |
| 2011-12-08 | $30.86 | $31.91 | 5,056,397 | — | — |
| 2011-12-07 | $31.82 | $32.90 | 5,881,549 | — | — |
| 2011-12-06 | $32.27 | $33.37 | 5,316,024 | — | — |
| 2011-12-05 | $32.01 | $33.10 | 5,284,630 | — | — |
| 2011-12-02 | $31.93 | $33.01 | 7,254,520 | — | — |
| 2011-12-01 | $32.54 | $33.65 | 3,941,267 | — | — |
| 2011-11-30 | $32.52 | $33.62 | 7,792,966 | — | — |
| 2011-11-29 | $31.29 | $32.35 | 4,011,195 | — | — |
| 2011-11-28 | $31.10 | $32.16 | 5,774,574 | — | — |
| 2011-11-25 | $29.95 | $30.97 | 1,687,945 | — | — |
| 2011-11-23 | $30.02 | $31.04 | 4,708,393 | — | — |
| 2011-11-22 | $30.94 | $32.00 | 3,929,216 | — | — |
| 2011-11-21 | $31.07 | $32.12 | 3,457,870 | — | — |
| 2011-11-18 | $31.80 | $32.89 | 4,095,704 | — | — |
| 2011-11-17 | $31.62 | $32.69 | 5,965,165 | — | — |
| 2011-11-16 | $32.42 | $33.52 | 5,353,963 | — | — |
| 2011-11-15 | $33.26 | $34.40 | 3,807,362 | — | — |
| 2011-11-14 | $33.12 | $34.24 | 2,719,757 | — | — |
| 2011-11-11 | $33.41 | $34.55 | 3,284,835 | — | — |
| 2011-11-10 | $32.66 | $33.77 | 6,053,393 | — | — |
| 2011-11-09 | $32.29 | $33.39 | 6,054,584 | — | — |
| 2011-11-08 | $33.35 | $34.49 | 4,553,659 | — | — |
| 2011-11-07 | $32.95 | $34.07 | 4,485,070 | — | — |
| 2011-11-04 | $32.77 | $33.88 | 4,163,400 | — | — |
| 2011-11-03 | $32.96 | $34.08 | 7,269,994 | — | — |
| 2011-11-02 | $32.59 | $33.70 | 4,602,013 | — | — |
| 2011-11-01 | $31.82 | $32.91 | 9,046,167 | — | — |
| 2011-10-31 | $32.50 | $33.60 | 8,084,135 | — | — |
| 2011-10-28 | $34.18 | $35.35 | 7,729,882 | — | — |
| 2011-10-27 | $33.51 | $34.65 | 6,617,282 | — | — |
| 2011-10-26 | $32.13 | $33.23 | 6,911,872 | — | — |
| 2011-10-25 | $31.87 | $32.96 | 6,825,727 | — | — |
| 2011-10-24 | $32.45 | $33.55 | 7,932,525 | — | — |
| 2011-10-21 | $31.53 | $32.60 | 7,566,816 | — | — |
| 2011-10-20 | $30.44 | $31.48 | 6,458,679 | — | — |
| 2011-10-19 | $29.63 | $30.64 | 6,775,438 | — | — |
| 2011-10-18 | $30.31 | $31.34 | 6,763,089 | — | — |
| 2011-10-17 | $29.55 | $30.56 | 4,001,078 | — | — |
| 2011-10-14 | $30.50 | $31.54 | 4,744,696 | — | — |
| 2011-10-13 | $30.14 | $31.17 | 4,456,950 | — | — |
| 2011-10-12 | $30.33 | $31.37 | 6,417,019 | — | — |
| 2011-10-11 | $29.67 | $30.68 | 4,405,917 | — | — |
| 2011-10-10 | $29.70 | $30.71 | 3,663,489 | — | — |
| 2011-10-07 | $28.42 | $29.38 | 9,453,089 | — | — |
| 2011-10-06 | $28.67 | $29.65 | 7,124,632 | — | — |
| 2011-10-05 | $28.04 | $29.00 | 6,905,623 | — | — |
| 2011-10-04 | $27.70 | $28.65 | 10,720,722 | — | — |
| 2011-10-03 | $27.17 | $28.09 | 9,692,184 | — | — |
| 2011-09-30 | $28.19 | $29.15 | 7,351,527 | — | — |
| 2011-09-29 | $29.26 | $30.25 | 6,633,201 | — | — |
| 2011-09-28 | $28.74 | $29.72 | 6,302,754 | — | — |
| 2011-09-27 | $29.74 | $30.74 | 5,836,467 | — | — |
| 2011-09-26 | $29.22 | $30.20 | 6,360,779 | — | — |
| 2011-09-23 | $28.71 | $29.67 | 7,218,068 | — | — |
| 2011-09-22 | $28.71 | $29.67 | 10,647,521 | — | — |
| 2011-09-21 | $30.10 | $31.10 | 5,692,296 | — | — |
| 2011-09-20 | $31.08 | $32.12 | 6,398,719 | — | — |
| 2011-09-19 | $30.92 | $31.96 | 5,342,805 | — | — |
| 2011-09-16 | $30.88 | $31.91 | 13,795,327 | — | — |
| 2011-09-15 | $31.15 | $32.19 | 7,454,633 | — | — |
| 2011-09-14 | $30.42 | $31.44 | 8,546,256 | — | — |
| 2011-09-13 | $29.69 | $30.68 | 8,764,521 | — | — |
| 2011-09-12 | $29.28 | $30.26 | 10,427,619 | — | — |
| 2011-09-09 | $28.63 | $29.58 | 9,564,826 | — | — |
| 2011-09-08 | $29.23 | $30.21 | 6,724,852 | — | — |
| 2011-09-07 | $29.73 | $30.73 | 6,235,950 | — | — |
| 2011-09-06 | $28.85 | $29.82 | 6,882,264 | — | — |
| 2011-09-02 | $28.93 | $29.90 | 5,095,378 | — | — |
| 2011-09-01 | $29.98 | $30.99 | 7,468,173 | — | — |
| 2011-08-31 | $30.79 | $31.82 | 9,604,253 | — | — |
| 2011-08-30 | $30.28 | $31.29 | 7,871,078 | — | — |
| 2011-08-29 | $29.75 | $30.75 | 4,577,613 | — | — |
| 2011-08-26 | $28.83 | $29.79 | 6,629,482 | — | — |
| 2011-08-25 | $28.21 | $29.15 | 6,659,834 | — | — |
| 2011-08-24 | $29.05 | $30.02 | 8,962,254 | — | — |
| 2011-08-23 | $28.06 | $29.00 | 7,733,453 | — | — |
| 2011-08-22 | $27.25 | $28.16 | 5,772,788 | — | — |
| 2011-08-19 | $27.37 | $28.28 | 7,380,539 | — | — |
| 2011-08-18 | $27.64 | $28.56 | 9,143,769 | — | — |
| 2011-08-17 | $29.33 | $30.31 | 4,307,571 | — | — |
| 2011-08-16 | $29.68 | $30.67 | 6,774,843 | — | — |
| 2011-08-15 | $30.06 | $31.06 | 5,156,231 | — | — |
| 2011-08-12 | $29.68 | $30.67 | 7,118,235 | — | — |
| 2011-08-11 | $29.14 | $30.11 | 11,419,557 | — | — |
| 2011-08-10 | $27.85 | $28.78 | 15,815,505 | — | — |
| 2011-08-09 | $28.89 | $29.85 | 13,916,585 | — | — |
| 2011-08-08 | $27.68 | $28.61 | 18,515,772 | — | — |
| 2011-08-05 | $29.91 | $30.91 | 13,866,743 | — | — |
| 2011-08-04 | $29.67 | $30.67 | 11,165,882 | — | — |
| 2011-08-03 | $31.46 | $32.51 | 8,591,188 | — | — |
| 2011-08-02 | $31.30 | $32.35 | 12,071,079 | — | — |
| 2011-08-01 | $32.55 | $33.64 | 6,723,364 | — | — |
| 2011-07-29 | $33.01 | $34.11 | 8,580,178 | — | — |
| 2011-07-28 | $32.83 | $33.93 | 7,634,810 | — | — |
| 2011-07-27 | $33.09 | $34.20 | 8,552,058 | — | — |
| 2011-07-26 | $33.87 | $35.01 | 7,936,245 | — | — |
| 2011-07-25 | $34.63 | $35.79 | 4,722,379 | — | — |
| 2011-07-22 | $34.74 | $35.90 | 5,604,812 | — | — |
| 2011-07-21 | $35.24 | $36.42 | 12,029,419 | — | — |
| 2011-07-20 | $35.70 | $36.89 | 5,075,144 | — | — |
| 2011-07-19 | $35.63 | $36.82 | 3,757,966 | — | — |
| 2011-07-18 | $35.27 | $36.45 | 5,309,775 | — | — |
| 2011-07-15 | $35.37 | $36.55 | 7,030,601 | — | — |
| 2011-07-14 | $35.27 | $36.45 | 5,762,373 | — | — |
| 2011-07-13 | $35.89 | $37.09 | 3,683,574 | — | — |
| 2011-07-12 | $35.82 | $37.02 | 4,241,511 | — | — |
| 2011-07-11 | $35.96 | $37.16 | 3,457,126 | — | — |
| 2011-07-08 | $36.66 | $37.88 | 3,641,022 | — | — |
| 2011-07-07 | $37.00 | $38.24 | 4,980,518 | — | — |
| 2011-07-06 | $36.75 | $37.98 | 4,503,667 | — | — |
| 2011-07-05 | $36.55 | $37.77 | 4,342,833 | — | — |
| 2011-07-01 | $36.64 | $37.87 | 6,640,938 | — | — |
| 2011-06-30 | $35.62 | $36.81 | 5,755,976 | — | — |
| 2011-06-29 | $35.04 | $36.22 | 4,625,967 | — | — |
| 2011-06-28 | $35.04 | $36.22 | 6,206,491 | — | — |
| 2011-06-27 | $34.37 | $35.52 | 5,500,069 | — | — |
| 2011-06-24 | $34.49 | $35.64 | 7,694,174 | — | — |
| 2011-06-23 | $35.07 | $36.24 | 7,289,930 | — | — |
| 2011-06-22 | $35.51 | $36.70 | 5,925,142 | — | — |
| 2011-06-21 | $35.67 | $36.85 | 7,713,814 | — | — |
| 2011-06-20 | $34.94 | $36.10 | 6,527,714 | — | — |
| 2011-06-17 | $34.84 | $36.00 | 8,153,171 | — | — |
| 2011-06-16 | $34.69 | $35.84 | 7,529,918 | — | — |
| 2011-06-15 | $34.76 | $35.91 | 20,238,681 | — | — |
| 2011-06-14 | $35.19 | $36.36 | 9,819,394 | — | — |
| 2011-06-13 | $34.50 | $35.64 | 4,000,929 | — | — |
| 2011-06-10 | $34.59 | $35.74 | 6,054,881 | — | — |
| 2011-06-09 | $35.18 | $36.34 | 3,926,686 | — | — |
| 2011-06-08 | $34.78 | $35.93 | 3,556,514 | — | — |
| 2011-06-07 | $34.91 | $36.06 | 4,093,175 | — | — |
| 2011-06-06 | $34.69 | $35.84 | 3,165,809 | — | — |
| 2011-06-03 | $34.88 | $36.03 | 5,056,546 | — | — |
| 2011-06-02 | $35.55 | $36.72 | 5,121,415 | — | — |
| 2011-06-01 | $35.25 | $36.41 | 5,568,211 | — | — |
| 2011-05-31 | $36.65 | $37.86 | 5,198,039 | — | — |
| 2011-05-27 | $36.59 | $37.80 | 3,403,118 | — | — |
| 2011-05-26 | $36.05 | $37.25 | 4,149,117 | — | — |
| 2011-05-25 | $36.23 | $37.43 | 4,902,258 | — | — |
| 2011-05-24 | $35.79 | $36.97 | 3,808,552 | — | — |
| 2011-05-23 | $36.11 | $37.30 | 3,241,093 | — | — |
| 2011-05-20 | $36.74 | $37.95 | 3,404,755 | — | — |
| 2011-05-19 | $37.11 | $38.34 | 5,277,786 | — | — |
| 2011-05-18 | $36.89 | $38.11 | 5,580,114 | — | — |
| 2011-05-17 | $35.99 | $37.18 | 6,139,688 | — | — |
| 2011-05-16 | $36.29 | $37.49 | 5,138,228 | — | — |
| 2011-05-13 | $36.20 | $37.40 | 3,909,427 | — | — |
| 2011-05-12 | $36.52 | $37.73 | 4,790,968 | — | — |
| 2011-05-11 | $36.30 | $37.50 | 4,754,367 | — | — |
| 2011-05-10 | $37.01 | $38.24 | 3,524,972 | — | — |
| 2011-05-09 | $36.72 | $37.94 | 2,309,859 | — | — |
| 2011-05-06 | $36.44 | $37.65 | 5,021,879 | — | — |
| 2011-05-05 | $36.39 | $37.59 | 5,170,663 | — | — |
| 2011-05-04 | $36.96 | $38.18 | 6,232,082 | — | — |
| 2011-05-03 | $37.15 | $38.38 | 3,852,443 | — | — |
| 2011-05-02 | $37.13 | $38.36 | 3,744,873 | — | — |
| 2011-04-29 | $37.13 | $38.36 | 5,032,592 | — | — |
| 2011-04-28 | $37.48 | $38.72 | 7,359,561 | — | — |
| 2011-04-27 | $37.15 | $38.38 | 9,346,709 | — | — |
| 2011-04-26 | $36.47 | $37.68 | 6,100,111 | — | — |
| 2011-04-25 | $35.25 | $36.41 | 4,329,145 | — | — |
| 2011-04-21 | $35.74 | $36.93 | 6,954,127 | — | — |
| 2011-04-20 | $36.00 | $37.19 | 5,832,004 | — | — |
| 2011-04-19 | $35.38 | $36.55 | 3,680,152 | — | — |
| 2011-04-18 | $34.96 | $36.11 | 5,011,911 | — | — |
| 2011-04-15 | $35.43 | $36.60 | 4,576,720 | — | — |
| 2011-04-14 | $34.90 | $36.05 | 2,708,896 | — | — |
| 2011-04-13 | $35.06 | $36.22 | 4,615,850 | — | — |
| 2011-04-12 | $34.68 | $35.83 | 3,903,774 | — | — |
| 2011-04-11 | $34.77 | $35.92 | 4,051,962 | — | — |
| 2011-04-08 | $34.65 | $35.79 | 2,663,814 | — | — |
| 2011-04-07 | $34.98 | $36.14 | 2,720,798 | — | — |
| 2011-04-06 | $35.06 | $36.22 | 3,223,388 | — | — |
| 2011-04-05 | $35.13 | $36.29 | 3,130,696 | — | — |
| 2011-04-04 | $35.15 | $36.31 | 4,167,715 | — | — |
| 2011-04-01 | $35.33 | $36.50 | 3,799,179 | — | — |
| 2011-03-31 | $34.88 | $36.04 | 3,544,909 | — | — |
| 2011-03-30 | $34.92 | $36.08 | 2,871,962 | — | — |
| 2011-03-29 | $34.90 | $36.06 | 3,349,854 | — | — |
| 2011-03-28 | $34.64 | $35.79 | 2,518,900 | — | — |
| 2011-03-25 | $34.89 | $36.04 | 3,845,897 | — | — |
| 2011-03-24 | $34.66 | $35.81 | 3,587,461 | — | — |
| 2011-03-23 | $34.59 | $35.74 | 4,380,921 | — | — |
| 2011-03-22 | $34.46 | $35.59 | 3,680,152 | — | — |
| 2011-03-21 | $34.47 | $35.60 | 3,834,887 | — | — |
| 2011-03-18 | $33.88 | $34.99 | 6,332,659 | — | — |
| 2011-03-17 | $33.49 | $34.59 | 5,841,972 | — | — |
| 2011-03-16 | $33.22 | $34.31 | 8,970,437 | — | — |
| 2011-03-15 | $33.91 | $35.02 | 6,161,112 | — | — |
| 2011-03-14 | $34.24 | $35.36 | 4,296,115 | — | — |
| 2011-03-11 | $34.55 | $35.68 | 4,819,237 | — | — |
| 2011-03-10 | $33.88 | $34.99 | 4,671,495 | — | — |
| 2011-03-09 | $34.71 | $35.85 | 4,289,717 | — | — |
| 2011-03-08 | $34.61 | $35.74 | 4,432,698 | — | — |
| 2011-03-07 | $33.70 | $34.80 | 3,393,298 | — | — |
| 2011-03-04 | $34.12 | $35.23 | 4,048,688 | — | — |
| 2011-03-03 | $34.34 | $35.46 | 5,002,538 | — | — |
| 2011-03-02 | $33.76 | $34.86 | 5,650,637 | — | — |
| 2011-03-01 | $33.22 | $34.30 | 6,010,841 | — | — |
| 2011-02-28 | $34.01 | $35.12 | 6,793,441 | — | — |
| 2011-02-25 | $33.95 | $35.06 | 3,358,186 | — | — |
| 2011-02-24 | $33.44 | $34.54 | 5,702,562 | — | — |
| 2011-02-23 | $33.33 | $34.42 | 5,783,203 | — | — |
| 2011-02-22 | $33.92 | $35.03 | 4,539,524 | — | — |
| 2011-02-18 | $34.81 | $35.95 | 4,273,500 | — | — |
| 2011-02-17 | $34.38 | $35.50 | 5,155,635 | — | — |
| 2011-02-16 | $34.45 | $35.58 | 3,527,798 | — | — |
| 2011-02-15 | $34.55 | $35.68 | 4,717,766 | — | — |
| 2011-02-14 | $34.54 | $35.67 | 3,782,367 | — | — |
| 2011-02-11 | $34.69 | $35.82 | 10,827,400 | — | — |
| 2011-02-10 | $34.28 | $35.41 | 6,706,105 | — | — |
| 2011-02-09 | $33.50 | $34.59 | 3,706,785 | — | — |
| 2011-02-08 | $33.43 | $34.52 | 7,221,639 | — | — |
| 2011-02-07 | $32.95 | $34.03 | 14,226,947 | — | — |
| 2011-02-04 | $32.25 | $33.30 | 4,178,725 | — | — |
| 2011-02-03 | $31.89 | $32.93 | 4,318,879 | — | — |
| 2011-02-02 | $32.05 | $33.09 | 3,721,068 | — | — |
| 2011-02-01 | $31.99 | $33.03 | 7,013,045 | — | — |
| 2011-01-31 | $30.96 | $31.97 | 6,740,772 | — | — |
| 2011-01-28 | $30.95 | $31.96 | 6,763,684 | — | — |
| 2011-01-27 | $31.35 | $32.38 | 7,595,234 | — | — |
| 2011-01-26 | $31.79 | $32.83 | 5,077,822 | — | — |
| 2011-01-25 | $31.71 | $32.75 | 3,125,191 | — | — |
| 2011-01-24 | $31.84 | $32.88 | 4,136,024 | — | — |
| 2011-01-21 | $31.12 | $32.14 | 4,600,674 | — | — |
| 2011-01-20 | $31.09 | $32.11 | 5,515,244 | — | — |
| 2011-01-19 | $31.61 | $32.64 | 3,313,104 | — | — |
| 2011-01-18 | $31.87 | $32.91 | 3,198,839 | — | — |
| 2011-01-14 | $31.69 | $32.73 | 3,879,076 | — | — |
| 2011-01-13 | $31.52 | $32.55 | 2,708,152 | — | — |
| 2011-01-12 | $31.66 | $32.69 | 3,726,275 | — | — |
| 2011-01-11 | $31.37 | $32.40 | 4,914,607 | — | — |
| 2011-01-10 | $31.11 | $32.12 | 4,544,434 | — | — |
| 2011-01-07 | $31.50 | $32.53 | 3,124,447 | — | — |
| 2011-01-06 | $31.52 | $32.55 | 5,242,674 | — | — |
| 2011-01-05 | $31.50 | $32.53 | 4,870,120 | — | — |
| 2011-01-04 | $31.54 | $32.57 | 4,459,479 | — | — |
| 2011-01-03 | $31.72 | $32.75 | 4,168,756 | — | — |