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
- 2002-10-16 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 | $36.88 | $37.35 | 676,700 | — | — |
| 2011-12-29 | $37.18 | $37.65 | 669,700 | — | — |
| 2011-12-28 | $36.86 | $37.33 | 1,121,200 | — | — |
| 2011-12-27 | $36.67 | $37.14 | 834,300 | — | — |
| 2011-12-23 | $36.45 | $36.91 | 1,062,500 | — | — |
| 2011-12-22 | $36.42 | $36.88 | 1,086,600 | — | — |
| 2011-12-21 | $36.70 | $37.17 | 1,129,200 | — | — |
| 2011-12-20 | $36.64 | $37.11 | 1,717,400 | — | — |
| 2011-12-19 | $35.47 | $35.92 | 1,214,400 | — | — |
| 2011-12-16 | $36.26 | $36.72 | 3,221,900 | — | — |
| 2011-12-15 | $35.27 | $35.72 | 2,535,300 | — | — |
| 2011-12-14 | $35.24 | $35.69 | 3,589,200 | — | — |
| 2011-12-13 | $36.11 | $36.57 | 2,595,600 | — | — |
| 2011-12-12 | $38.14 | $38.63 | 1,657,600 | — | — |
| 2011-12-09 | $38.85 | $39.34 | 1,403,800 | — | — |
| 2011-12-08 | $38.37 | $38.86 | 1,109,700 | — | — |
| 2011-12-07 | $39.36 | $39.86 | 1,502,200 | — | — |
| 2011-12-06 | $39.65 | $40.15 | 860,900 | — | — |
| 2011-12-05 | $39.96 | $40.47 | 1,407,800 | — | — |
| 2011-12-02 | $39.79 | $39.79 | 1,872,100 | — | — |
| 2011-12-01 | $39.02 | $39.02 | 1,856,800 | — | — |
| 2011-11-30 | $39.31 | $39.31 | 1,920,300 | — | — |
| 2011-11-29 | $38.53 | $38.53 | 1,993,700 | — | — |
| 2011-11-28 | $38.60 | $38.60 | 1,966,400 | — | — |
| 2011-11-25 | $37.30 | $37.30 | 930,700 | — | — |
| 2011-11-23 | $37.82 | $37.82 | 2,352,400 | — | — |
| 2011-11-22 | $39.52 | $39.52 | 1,140,600 | — | — |
| 2011-11-21 | $39.79 | $39.79 | 1,305,400 | — | — |
| 2011-11-18 | $39.81 | $39.81 | 1,090,200 | — | — |
| 2011-11-17 | $39.79 | $39.79 | 1,700,700 | — | — |
| 2011-11-16 | $40.22 | $40.22 | 2,911,300 | — | — |
| 2011-11-15 | $41.41 | $41.41 | 5,322,100 | — | — |
| 2011-11-14 | $39.58 | $39.58 | 2,288,300 | — | — |
| 2011-11-11 | $39.99 | $39.99 | 1,695,300 | — | — |
| 2011-11-10 | $38.71 | $38.71 | 1,475,800 | — | — |
| 2011-11-09 | $38.38 | $38.38 | 1,628,400 | — | — |
| 2011-11-08 | $39.72 | $39.72 | 2,061,000 | — | — |
| 2011-11-07 | $39.74 | $39.74 | 986,700 | — | — |
| 2011-11-04 | $39.63 | $39.63 | 811,200 | — | — |
| 2011-11-03 | $39.57 | $39.57 | 1,155,000 | — | — |
| 2011-11-02 | $39.23 | $39.23 | 775,100 | — | — |
| 2011-11-01 | $38.61 | $38.61 | 1,138,900 | — | — |
| 2011-10-31 | $39.09 | $39.09 | 896,500 | — | — |
| 2011-10-28 | $39.66 | $39.66 | 1,192,800 | — | — |
| 2011-10-27 | $39.79 | $39.79 | 1,836,700 | — | — |
| 2011-10-26 | $38.31 | $38.31 | 1,187,000 | — | — |
| 2011-10-25 | $38.31 | $38.31 | 1,273,200 | — | — |
| 2011-10-24 | $39.14 | $39.14 | 1,607,000 | — | — |
| 2011-10-21 | $38.60 | $38.60 | 1,454,600 | — | — |
| 2011-10-20 | $37.49 | $37.49 | 1,020,500 | — | — |
| 2011-10-19 | $37.16 | $37.16 | 1,440,200 | — | — |
| 2011-10-18 | $37.15 | $37.15 | 1,260,500 | — | — |
| 2011-10-17 | $35.99 | $35.99 | 2,367,200 | — | — |
| 2011-10-14 | $37.21 | $37.21 | 1,767,800 | — | — |
| 2011-10-13 | $36.05 | $36.05 | 1,232,100 | — | — |
| 2011-10-12 | $35.69 | $35.69 | 1,084,200 | — | — |
| 2011-10-11 | $35.15 | $35.15 | 1,421,400 | — | — |
| 2011-10-10 | $35.67 | $35.67 | 902,500 | — | — |
| 2011-10-07 | $34.19 | $34.19 | 1,168,900 | — | — |
| 2011-10-06 | $34.75 | $34.75 | 1,684,700 | — | — |
| 2011-10-05 | $33.47 | $33.47 | 1,813,900 | — | — |
| 2011-10-04 | $33.42 | $33.42 | 2,200,000 | — | — |
| 2011-10-03 | $31.50 | $31.50 | 3,386,700 | — | — |
| 2011-09-30 | $33.46 | $33.46 | 2,863,900 | — | — |
| 2011-09-29 | $35.54 | $35.54 | 2,128,800 | — | — |
| 2011-09-28 | $35.62 | $35.62 | 1,551,200 | — | — |
| 2011-09-27 | $37.12 | $37.12 | 2,248,700 | — | — |
| 2011-09-26 | $36.72 | $36.72 | 1,913,000 | — | — |
| 2011-09-23 | $35.36 | $35.36 | 2,902,700 | — | — |
| 2011-09-22 | $33.01 | $33.01 | 2,511,700 | — | — |
| 2011-09-21 | $33.74 | $33.74 | 1,437,600 | — | — |
| 2011-09-20 | $35.24 | $35.24 | 1,811,100 | — | — |
| 2011-09-19 | $34.85 | $34.85 | 913,600 | — | — |
| 2011-09-16 | $35.02 | $35.02 | 1,451,900 | — | — |
| 2011-09-15 | $35.12 | $35.12 | 1,107,100 | — | — |
| 2011-09-14 | $34.50 | $34.50 | 1,912,100 | — | — |
| 2011-09-13 | $34.42 | $34.42 | 1,730,100 | — | — |
| 2011-09-12 | $32.89 | $32.89 | 1,920,600 | — | — |
| 2011-09-09 | $32.43 | $32.43 | 1,263,500 | — | — |
| 2011-09-08 | $33.14 | $33.14 | 1,126,300 | — | — |
| 2011-09-07 | $34.30 | $34.30 | 993,500 | — | — |
| 2011-09-06 | $32.86 | $32.86 | 814,200 | — | — |
| 2011-09-02 | $32.94 | $32.94 | 1,139,600 | — | — |
| 2011-09-01 | $34.22 | $34.22 | 1,235,000 | — | — |
| 2011-08-31 | $35.13 | $35.13 | 1,188,300 | — | — |
| 2011-08-30 | $35.02 | $35.02 | 861,300 | — | — |
| 2011-08-29 | $34.96 | $34.96 | 721,900 | — | — |
| 2011-08-26 | $33.64 | $33.64 | 938,000 | — | — |
| 2011-08-25 | $32.61 | $32.61 | 994,600 | — | — |
| 2011-08-24 | $33.55 | $33.55 | 1,235,100 | — | — |
| 2011-08-23 | $33.01 | $33.01 | 1,843,600 | — | — |
| 2011-08-22 | $31.90 | $31.90 | 2,130,100 | — | — |
| 2011-08-19 | $30.37 | $30.37 | 1,371,200 | — | — |
| 2011-08-18 | $30.70 | $30.70 | 2,793,600 | — | — |
| 2011-08-17 | $32.48 | $32.48 | 2,524,800 | — | — |
| 2011-08-16 | $32.78 | $32.78 | 5,379,400 | — | — |
| 2011-08-15 | $32.92 | $32.92 | 3,387,400 | — | — |
| 2011-08-12 | $32.20 | $32.20 | 2,761,200 | — | — |
| 2011-08-11 | $30.83 | $30.83 | 3,865,800 | — | — |
| 2011-08-10 | $29.91 | $29.91 | 2,111,300 | — | — |
| 2011-08-09 | $31.46 | $31.46 | 2,852,900 | — | — |
| 2011-08-08 | $29.86 | $29.86 | 2,403,800 | — | — |
| 2011-08-05 | $32.49 | $32.49 | 2,702,100 | — | — |
| 2011-08-04 | $33.20 | $33.20 | 1,942,500 | — | — |
| 2011-08-03 | $35.40 | $35.40 | 1,508,500 | — | — |
| 2011-08-02 | $35.09 | $35.09 | 1,375,200 | — | — |
| 2011-08-01 | $36.88 | $36.88 | 1,476,900 | — | — |
| 2011-07-29 | $37.00 | $37.00 | 1,652,400 | — | — |
| 2011-07-28 | $37.28 | $37.28 | 1,228,900 | — | — |
| 2011-07-27 | $37.56 | $37.56 | 1,616,000 | — | — |
| 2011-07-26 | $39.21 | $39.21 | 1,297,100 | — | — |
| 2011-07-25 | $39.73 | $39.73 | 975,800 | — | — |
| 2011-07-22 | $39.70 | $39.70 | 596,100 | — | — |
| 2011-07-21 | $39.45 | $39.45 | 867,100 | — | — |
| 2011-07-20 | $39.25 | $39.25 | 860,300 | — | — |
| 2011-07-19 | $39.99 | $39.99 | 693,700 | — | — |
| 2011-07-18 | $39.05 | $39.05 | 1,335,400 | — | — |
| 2011-07-15 | $40.00 | $40.00 | 1,431,300 | — | — |
| 2011-07-14 | $39.76 | $39.76 | 2,680,100 | — | — |
| 2011-07-13 | $40.25 | $40.25 | 3,802,000 | — | — |
| 2011-07-12 | $39.21 | $39.21 | 3,254,600 | — | — |
| 2011-07-11 | $37.66 | $37.66 | 1,449,500 | — | — |
| 2011-07-08 | $38.01 | $38.01 | 4,844,900 | — | — |
| 2011-07-07 | $40.61 | $40.61 | 1,814,200 | — | — |
| 2011-07-06 | $39.18 | $39.18 | 1,658,500 | — | — |
| 2011-07-05 | $39.42 | $39.42 | 991,600 | — | — |
| 2011-07-01 | $39.49 | $39.49 | 986,300 | — | — |
| 2011-06-30 | $38.45 | $38.45 | 1,319,900 | — | — |
| 2011-06-29 | $38.64 | $38.64 | 2,505,200 | — | — |
| 2011-06-28 | $38.63 | $38.63 | 1,708,900 | — | — |
| 2011-06-27 | $37.44 | $37.44 | 1,155,300 | — | — |
| 2011-06-24 | $37.18 | $37.18 | 1,255,800 | — | — |
| 2011-06-23 | $38.00 | $38.00 | 1,926,500 | — | — |
| 2011-06-22 | $36.78 | $36.78 | 1,588,900 | — | — |
| 2011-06-21 | $37.39 | $37.39 | 2,165,100 | — | — |
| 2011-06-20 | $36.78 | $36.78 | 879,500 | — | — |
| 2011-06-17 | $36.21 | $36.21 | 1,486,800 | — | — |
| 2011-06-16 | $35.67 | $35.67 | 1,645,300 | — | — |
| 2011-06-15 | $36.31 | $36.31 | 1,311,900 | — | — |
| 2011-06-14 | $36.95 | $36.95 | 1,293,500 | — | — |
| 2011-06-13 | $35.86 | $35.86 | 866,100 | — | — |
| 2011-06-10 | $35.91 | $35.91 | 1,436,400 | — | — |
| 2011-06-09 | $36.70 | $36.70 | 1,569,400 | — | — |
| 2011-06-08 | $36.37 | $36.37 | 1,767,200 | — | — |
| 2011-06-07 | $36.47 | $36.47 | 1,868,200 | — | — |
| 2011-06-06 | $36.51 | $36.51 | 1,228,000 | — | — |
| 2011-06-03 | $37.07 | $37.07 | 1,081,900 | — | — |
| 2011-06-02 | $37.89 | $37.89 | 1,528,600 | — | — |
| 2011-06-01 | $38.33 | $38.33 | 1,631,200 | — | — |
| 2011-05-31 | $39.74 | $39.74 | 1,512,600 | — | — |
| 2011-05-27 | $40.11 | $40.11 | 1,289,800 | — | — |
| 2011-05-26 | $39.74 | $39.74 | 1,723,600 | — | — |
| 2011-05-25 | $38.42 | $38.42 | 2,027,500 | — | — |
| 2011-05-24 | $38.18 | $38.18 | 1,460,800 | — | — |
| 2011-05-23 | $38.86 | $38.86 | 1,979,900 | — | — |
| 2011-05-20 | $39.17 | $39.17 | 2,402,100 | — | — |
| 2011-05-19 | $38.29 | $38.29 | 1,887,500 | — | — |
| 2011-05-18 | $38.94 | $38.94 | 3,294,000 | — | — |
| 2011-05-17 | $39.42 | $39.42 | 6,590,700 | — | — |
| 2011-05-16 | $40.69 | $40.69 | 4,164,300 | — | — |
| 2011-05-13 | $42.47 | $42.47 | 1,052,300 | — | — |
| 2011-05-12 | $42.58 | $42.58 | 1,500,000 | — | — |
| 2011-05-11 | $42.07 | $42.07 | 2,274,100 | — | — |
| 2011-05-10 | $41.84 | $41.84 | 1,190,600 | — | — |
| 2011-05-09 | $40.64 | $40.64 | 1,064,400 | — | — |
| 2011-05-06 | $40.01 | $40.01 | 1,136,400 | — | — |
| 2011-05-05 | $40.82 | $40.82 | 1,382,800 | — | — |
| 2011-05-04 | $40.42 | $40.42 | 1,573,300 | — | — |
| 2011-05-03 | $40.25 | $40.25 | 1,132,800 | — | — |
| 2011-05-02 | $40.61 | $40.61 | 872,700 | — | — |
| 2011-04-29 | $40.93 | $40.93 | 778,000 | — | — |
| 2011-04-28 | $40.83 | $40.83 | 787,700 | — | — |
| 2011-04-27 | $41.10 | $41.10 | 1,567,500 | — | — |
| 2011-04-26 | $42.04 | $42.04 | 1,100,000 | — | — |
| 2011-04-25 | $41.63 | $41.63 | 806,900 | — | — |
| 2011-04-21 | $41.54 | $41.54 | 635,200 | — | — |
| 2011-04-20 | $40.98 | $40.98 | 935,100 | — | — |
| 2011-04-19 | $39.95 | $39.95 | 1,045,500 | — | — |
| 2011-04-18 | $40.08 | $40.08 | 1,098,500 | — | — |
| 2011-04-15 | $41.20 | $41.20 | 1,241,400 | — | — |
| 2011-04-14 | $40.62 | $40.62 | 930,100 | — | — |
| 2011-04-13 | $40.73 | $40.73 | 1,292,600 | — | — |
| 2011-04-12 | $40.66 | $40.66 | 981,300 | — | — |
| 2011-04-11 | $40.98 | $40.98 | 1,613,700 | — | — |
| 2011-04-08 | $41.07 | $41.07 | 2,100,700 | — | — |
| 2011-04-07 | $41.14 | $41.14 | 788,900 | — | — |
| 2011-04-06 | $41.28 | $41.28 | 1,333,400 | — | — |
| 2011-04-05 | $41.40 | $41.40 | 1,133,100 | — | — |
| 2011-04-04 | $40.77 | $40.77 | 928,100 | — | — |
| 2011-04-01 | $40.47 | $40.47 | 1,046,900 | — | — |
| 2011-03-31 | $39.98 | $39.98 | 1,580,200 | — | — |
| 2011-03-30 | $40.33 | $40.33 | 1,133,700 | — | — |
| 2011-03-29 | $39.84 | $39.84 | 659,700 | — | — |
| 2011-03-28 | $39.59 | $39.59 | 844,300 | — | — |
| 2011-03-25 | $39.91 | $39.91 | 948,000 | — | — |
| 2011-03-24 | $39.98 | $39.98 | 932,800 | — | — |
| 2011-03-23 | $39.59 | $39.59 | 1,223,400 | — | — |
| 2011-03-22 | $39.52 | $39.52 | 970,700 | — | — |
| 2011-03-21 | $39.51 | $39.51 | 1,188,200 | — | — |
| 2011-03-18 | $39.08 | $39.08 | 2,326,800 | — | — |
| 2011-03-17 | $38.66 | $38.66 | 1,483,800 | — | — |
| 2011-03-16 | $39.74 | $39.74 | 1,591,900 | — | — |
| 2011-03-15 | $40.00 | $40.00 | 2,266,400 | — | — |
| 2011-03-14 | $41.11 | $41.11 | 1,300,000 | — | — |
| 2011-03-11 | $41.18 | $41.18 | 1,395,800 | — | — |
| 2011-03-10 | $40.96 | $40.96 | 1,740,700 | — | — |
| 2011-03-09 | $40.56 | $40.56 | 2,105,100 | — | — |
| 2011-03-08 | $39.94 | $39.94 | 5,472,100 | — | — |
| 2011-03-07 | $37.67 | $37.67 | 1,411,500 | — | — |
| 2011-03-04 | $38.23 | $38.23 | 1,647,900 | — | — |
| 2011-03-03 | $38.00 | $38.00 | 1,293,700 | — | — |
| 2011-03-02 | $36.99 | $36.99 | 1,012,300 | — | — |
| 2011-03-01 | $35.99 | $35.99 | 1,154,500 | — | — |
| 2011-02-28 | $37.14 | $37.14 | 847,600 | — | — |
| 2011-02-25 | $37.02 | $37.02 | 940,300 | — | — |
| 2011-02-24 | $36.70 | $36.70 | 909,100 | — | — |
| 2011-02-23 | $36.19 | $36.19 | 980,000 | — | — |
| 2011-02-22 | $37.09 | $37.09 | 953,100 | — | — |
| 2011-02-18 | $38.02 | $38.02 | 950,100 | — | — |
| 2011-02-17 | $37.82 | $37.82 | 472,400 | — | — |
| 2011-02-16 | $37.96 | $37.96 | 1,435,800 | — | — |
| 2011-02-15 | $37.77 | $37.77 | 518,500 | — | — |
| 2011-02-14 | $37.76 | $37.76 | 503,200 | — | — |
| 2011-02-11 | $37.77 | $37.77 | 709,000 | — | — |
| 2011-02-10 | $37.29 | $37.29 | 1,720,300 | — | — |
| 2011-02-09 | $37.18 | $37.18 | 1,857,300 | — | — |
| 2011-02-08 | $38.22 | $38.22 | 741,100 | — | — |
| 2011-02-07 | $38.16 | $38.16 | 1,193,800 | — | — |
| 2011-02-04 | $38.22 | $38.22 | 1,203,500 | — | — |
| 2011-02-03 | $37.27 | $37.27 | 1,103,000 | — | — |
| 2011-02-02 | $35.94 | $35.94 | 623,600 | — | — |
| 2011-02-01 | $36.65 | $36.65 | 945,000 | — | — |
| 2011-01-31 | $36.09 | $36.09 | 1,095,500 | — | — |
| 2011-01-28 | $35.80 | $35.80 | 947,200 | — | — |
| 2011-01-27 | $36.72 | $36.72 | 2,281,900 | — | — |
| 2011-01-26 | $34.78 | $34.78 | 1,777,200 | — | — |
| 2011-01-25 | $34.82 | $34.82 | 509,300 | — | — |
| 2011-01-24 | $35.01 | $35.01 | 967,200 | — | — |
| 2011-01-21 | $34.99 | $34.99 | 935,100 | — | — |
| 2011-01-20 | $34.98 | $34.98 | 1,633,400 | — | — |
| 2011-01-19 | $34.90 | $34.90 | 1,358,800 | — | — |
| 2011-01-18 | $35.17 | $35.17 | 1,336,000 | — | — |
| 2011-01-14 | $35.51 | $35.51 | 781,500 | — | — |
| 2011-01-13 | $35.78 | $35.78 | 814,800 | — | — |
| 2011-01-12 | $35.42 | $35.42 | 744,900 | — | — |
| 2011-01-11 | $35.67 | $35.67 | 792,500 | — | — |
| 2011-01-10 | $36.40 | $36.40 | 1,476,200 | — | — |
| 2011-01-07 | $35.42 | $35.42 | 919,700 | — | — |
| 2011-01-06 | $35.50 | $35.50 | 1,507,800 | — | — |
| 2011-01-05 | $37.19 | $37.19 | 687,100 | — | — |
| 2011-01-04 | $36.99 | $36.99 | 934,800 | — | — |
| 2011-01-03 | $37.32 | $37.32 | 895,500 | — | — |