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
- 1985-05-23 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 | $37.73 | $251.90 | 1,864,184 | — | — |
| 2011-12-29 | $38.03 | $253.91 | 1,824,876 | — | — |
| 2011-12-28 | $37.70 | $251.72 | 1,842,773 | — | — |
| 2011-12-27 | $37.94 | $253.30 | 1,549,278 | — | — |
| 2011-12-23 | $37.50 | $250.38 | 1,281,476 | — | — |
| 2011-12-22 | $37.13 | $247.89 | 2,584,692 | — | — |
| 2011-12-21 | $36.48 | $243.51 | 2,683,951 | — | — |
| 2011-12-20 | $36.14 | $241.26 | 4,476,107 | — | — |
| 2011-12-19 | $35.15 | $234.69 | 2,223,011 | — | — |
| 2011-12-16 | $35.53 | $237.19 | 3,875,940 | — | — |
| 2011-12-15 | $35.43 | $236.52 | 3,413,792 | — | — |
| 2011-12-14 | $35.15 | $234.63 | 3,516,894 | — | — |
| 2011-12-13 | $34.83 | $232.50 | 2,427,019 | — | — |
| 2011-12-12 | $34.85 | $232.69 | 2,386,503 | — | — |
| 2011-12-09 | $35.35 | $235.97 | 3,062,102 | — | — |
| 2011-12-08 | $34.59 | $230.92 | 3,242,174 | — | — |
| 2011-12-07 | $35.04 | $233.90 | 2,898,500 | — | — |
| 2011-12-06 | $34.61 | $231.04 | 1,905,579 | — | — |
| 2011-12-05 | $34.42 | $229.77 | 3,322,219 | — | — |
| 2011-12-02 | $34.33 | $229.16 | 3,105,473 | — | — |
| 2011-12-01 | $34.68 | $231.53 | 1,983,098 | — | — |
| 2011-11-30 | $35.20 | $235.00 | 4,710,091 | — | — |
| 2011-11-29 | $33.48 | $223.51 | 1,889,658 | — | — |
| 2011-11-28 | $33.56 | $224.05 | 2,747,965 | — | — |
| 2011-11-25 | $32.87 | $219.43 | 1,306,400 | — | — |
| 2011-11-23 | $32.72 | $218.46 | 2,835,365 | — | — |
| 2011-11-22 | $33.52 | $223.81 | 2,624,769 | — | — |
| 2011-11-21 | $33.44 | $223.26 | 3,603,197 | — | — |
| 2011-11-18 | $34.35 | $229.34 | 3,138,962 | — | — |
| 2011-11-17 | $34.04 | $227.28 | 3,280,385 | — | — |
| 2011-11-16 | $34.66 | $231.41 | 3,985,630 | — | — |
| 2011-11-15 | $34.81 | $232.38 | 2,438,329 | — | — |
| 2011-11-14 | $34.64 | $231.23 | 3,171,463 | — | — |
| 2011-11-11 | $35.39 | $236.27 | 3,372,178 | — | — |
| 2011-11-10 | $34.34 | $229.28 | 4,141,217 | — | — |
| 2011-11-09 | $34.15 | $228.00 | 5,171,580 | — | — |
| 2011-11-08 | $35.31 | $235.73 | 3,490,213 | — | — |
| 2011-11-07 | $34.82 | $232.44 | 2,846,126 | — | — |
| 2011-11-04 | $34.62 | $231.11 | 5,971,912 | — | — |
| 2011-11-03 | $35.96 | $240.04 | 3,134,351 | — | — |
| 2011-11-02 | $35.70 | $235.42 | 4,597,546 | — | — |
| 2011-11-01 | $35.26 | $232.54 | 6,012,319 | — | — |
| 2011-10-31 | $36.29 | $239.33 | 5,771,308 | — | — |
| 2011-10-28 | $36.60 | $241.37 | 5,161,808 | — | — |
| 2011-10-27 | $36.13 | $238.25 | 6,874,578 | — | — |
| 2011-10-26 | $34.70 | $228.82 | 4,223,128 | — | — |
| 2011-10-25 | $34.40 | $226.83 | 4,399,796 | — | — |
| 2011-10-24 | $34.95 | $230.50 | 4,788,598 | — | — |
| 2011-10-21 | $34.58 | $228.04 | 5,650,198 | — | — |
| 2011-10-20 | $33.63 | $221.79 | 5,206,387 | — | — |
| 2011-10-19 | $33.22 | $219.09 | 5,025,107 | — | — |
| 2011-10-18 | $33.56 | $221.31 | 4,891,919 | — | — |
| 2011-10-17 | $32.53 | $214.52 | 3,476,927 | — | — |
| 2011-10-14 | $33.18 | $218.79 | 3,168,608 | — | — |
| 2011-10-13 | $32.56 | $214.70 | 4,181,953 | — | — |
| 2011-10-12 | $33.22 | $219.09 | 5,453,766 | — | — |
| 2011-10-11 | $33.15 | $218.61 | 3,849,478 | — | — |
| 2011-10-10 | $33.84 | $223.17 | 4,348,849 | — | — |
| 2011-10-07 | $32.07 | $211.46 | 6,252,122 | — | — |
| 2011-10-06 | $32.59 | $214.88 | 4,217,857 | — | — |
| 2011-10-05 | $31.89 | $210.32 | 4,846,243 | — | — |
| 2011-10-04 | $31.74 | $209.30 | 6,588,110 | — | — |
| 2011-10-03 | $30.81 | $203.17 | 6,525,634 | — | — |
| 2011-09-30 | $31.93 | $210.56 | 4,363,562 | — | — |
| 2011-09-29 | $32.78 | $216.14 | 3,773,606 | — | — |
| 2011-09-28 | $31.75 | $209.36 | 3,878,905 | — | — |
| 2011-09-27 | $32.77 | $216.08 | 3,299,380 | — | — |
| 2011-09-26 | $32.70 | $215.60 | 4,152,746 | — | — |
| 2011-09-23 | $32.01 | $211.10 | 4,111,900 | — | — |
| 2011-09-22 | $31.87 | $210.14 | 5,896,919 | — | — |
| 2011-09-21 | $32.31 | $213.08 | 6,073,367 | — | — |
| 2011-09-20 | $34.20 | $225.51 | 3,361,966 | — | — |
| 2011-09-19 | $33.63 | $221.79 | 4,142,754 | — | — |
| 2011-09-16 | $34.08 | $224.73 | 4,828,675 | — | — |
| 2011-09-15 | $33.46 | $220.65 | 3,284,777 | — | — |
| 2011-09-14 | $32.68 | $215.48 | 3,514,149 | — | — |
| 2011-09-13 | $32.31 | $213.08 | 4,354,448 | — | — |
| 2011-09-12 | $32.27 | $212.78 | 3,080,768 | — | — |
| 2011-09-09 | $31.82 | $209.84 | 4,579,978 | — | — |
| 2011-09-08 | $32.85 | $216.62 | 5,409,187 | — | — |
| 2011-09-07 | $33.84 | $223.17 | 3,875,720 | — | — |
| 2011-09-06 | $32.31 | $213.08 | 3,222,410 | — | — |
| 2011-09-02 | $32.37 | $213.44 | 3,340,445 | — | — |
| 2011-09-01 | $33.06 | $218.01 | 3,644,701 | — | — |
| 2011-08-31 | $33.95 | $223.89 | 3,378,546 | — | — |
| 2011-08-30 | $33.61 | $221.61 | 3,326,171 | — | — |
| 2011-08-29 | $33.45 | $220.59 | 3,876,599 | — | — |
| 2011-08-26 | $32.56 | $214.70 | 3,830,483 | — | — |
| 2011-08-25 | $31.88 | $210.20 | 3,828,726 | — | — |
| 2011-08-24 | $32.25 | $212.66 | 3,644,921 | — | — |
| 2011-08-23 | $31.52 | $207.86 | 5,125,903 | — | — |
| 2011-08-22 | $30.57 | $201.61 | 5,257,114 | — | — |
| 2011-08-19 | $30.26 | $199.57 | 5,277,098 | — | — |
| 2011-08-18 | $30.43 | $200.65 | 7,051,576 | — | — |
| 2011-08-17 | $31.60 | $208.40 | 4,012,092 | — | — |
| 2011-08-16 | $31.38 | $206.90 | 4,211,050 | — | — |
| 2011-08-15 | $31.72 | $209.18 | 5,334,084 | — | — |
| 2011-08-12 | $30.20 | $199.15 | 6,899,612 | — | — |
| 2011-08-11 | $29.64 | $195.42 | 10,081,067 | — | — |
| 2011-08-10 | $28.63 | $188.82 | 13,153,930 | — | — |
| 2011-08-09 | $29.47 | $194.34 | 11,942,617 | — | — |
| 2011-08-08 | $26.20 | $172.78 | 9,245,929 | — | — |
| 2011-08-05 | $29.15 | $192.24 | 7,170,160 | — | — |
| 2011-08-04 | $29.54 | $194.82 | 5,861,783 | — | — |
| 2011-08-03 | $31.38 | $204.07 | 5,359,009 | — | — |
| 2011-08-02 | $31.39 | $204.13 | 6,875,017 | — | — |
| 2011-08-01 | $31.55 | $205.14 | 10,001,902 | — | — |
| 2011-07-29 | $33.45 | $217.52 | 2,203,466 | — | — |
| 2011-07-28 | $33.38 | $217.04 | 3,297,623 | — | — |
| 2011-07-27 | $33.34 | $216.81 | 3,059,797 | — | — |
| 2011-07-26 | $34.17 | $222.19 | 2,506,075 | — | — |
| 2011-07-25 | $33.96 | $220.83 | 2,272,421 | — | — |
| 2011-07-22 | $34.53 | $224.50 | 2,186,667 | — | — |
| 2011-07-21 | $34.44 | $223.91 | 2,829,436 | — | — |
| 2011-07-20 | $34.29 | $222.96 | 1,925,782 | — | — |
| 2011-07-19 | $34.15 | $222.08 | 3,036,409 | — | — |
| 2011-07-18 | $33.85 | $220.12 | 2,395,836 | — | — |
| 2011-07-15 | $34.12 | $221.84 | 2,190,620 | — | — |
| 2011-07-14 | $33.73 | $219.35 | 2,870,172 | — | — |
| 2011-07-13 | $34.17 | $222.19 | 3,836,961 | — | — |
| 2011-07-12 | $34.27 | $222.85 | 4,907,621 | — | — |
| 2011-07-11 | $34.02 | $221.19 | 3,208,356 | — | — |
| 2011-07-08 | $34.79 | $226.22 | 3,033,335 | — | — |
| 2011-07-07 | $34.71 | $225.69 | 2,464,241 | — | — |
| 2011-07-06 | $34.32 | $223.14 | 2,556,034 | — | — |
| 2011-07-05 | $34.15 | $222.08 | 2,539,674 | — | — |
| 2011-07-01 | $33.91 | $220.48 | 2,556,034 | — | — |
| 2011-06-30 | $33.42 | $217.28 | 3,044,974 | — | — |
| 2011-06-29 | $33.63 | $218.70 | 2,113,321 | — | — |
| 2011-06-28 | $33.42 | $217.28 | 2,501,683 | — | — |
| 2011-06-27 | $33.36 | $216.92 | 2,077,636 | — | — |
| 2011-06-24 | $33.29 | $216.45 | 2,661,552 | — | — |
| 2011-06-23 | $33.27 | $216.33 | 3,530,509 | — | — |
| 2011-06-22 | $34.30 | $223.02 | 2,465,449 | — | — |
| 2011-06-21 | $34.47 | $224.15 | 3,432,458 | — | — |
| 2011-06-20 | $34.34 | $223.32 | 3,158,946 | — | — |
| 2011-06-17 | $33.78 | $219.65 | 6,059,533 | — | — |
| 2011-06-16 | $33.42 | $217.28 | 4,041,189 | — | — |
| 2011-06-15 | $32.73 | $212.84 | 3,417,745 | — | — |
| 2011-06-14 | $33.12 | $215.38 | 2,655,184 | — | — |
| 2011-06-13 | $32.43 | $210.88 | 3,332,430 | — | — |
| 2011-06-10 | $31.90 | $207.45 | 3,872,536 | — | — |
| 2011-06-09 | $32.81 | $213.31 | 2,330,505 | — | — |
| 2011-06-08 | $33.21 | $215.98 | 2,505,197 | — | — |
| 2011-06-07 | $33.18 | $215.74 | 3,014,120 | — | — |
| 2011-06-06 | $33.11 | $215.32 | 2,335,885 | — | — |
| 2011-06-03 | $33.59 | $218.40 | 2,101,023 | — | — |
| 2011-06-02 | $33.52 | $217.93 | 3,940,283 | — | — |
| 2011-06-01 | $33.57 | $218.29 | 4,562,739 | — | — |
| 2011-05-31 | $34.55 | $224.68 | 3,645,140 | — | — |
| 2011-05-27 | $33.90 | $220.42 | 1,799,293 | — | — |
| 2011-05-26 | $33.79 | $219.71 | 2,136,598 | — | — |
| 2011-05-25 | $33.46 | $217.58 | 2,036,461 | — | — |
| 2011-05-24 | $33.57 | $218.29 | 3,162,789 | — | — |
| 2011-05-23 | $33.37 | $216.98 | 2,556,803 | — | — |
| 2011-05-20 | $33.66 | $218.88 | 2,640,910 | — | — |
| 2011-05-19 | $33.85 | $220.12 | 1,542,800 | — | — |
| 2011-05-18 | $33.79 | $219.71 | 1,859,902 | — | — |
| 2011-05-17 | $33.66 | $218.88 | 2,427,458 | — | — |
| 2011-05-16 | $33.52 | $217.99 | 3,011,704 | — | — |
| 2011-05-13 | $33.52 | $217.93 | 2,924,084 | — | — |
| 2011-05-12 | $34.27 | $222.85 | 2,659,905 | — | — |
| 2011-05-11 | $33.98 | $220.95 | 3,340,226 | — | — |
| 2011-05-10 | $34.45 | $224.03 | 3,627,792 | — | — |
| 2011-05-09 | $34.17 | $222.19 | 3,073,082 | — | — |
| 2011-05-06 | $34.37 | $223.50 | 3,195,070 | — | — |
| 2011-05-05 | $34.72 | $225.75 | 3,229,218 | — | — |
| 2011-05-04 | $35.22 | $226.16 | 2,567,563 | — | — |
| 2011-05-03 | $35.57 | $228.44 | 3,619,447 | — | — |
| 2011-05-02 | $36.21 | $232.54 | 2,822,299 | — | — |
| 2011-04-29 | $36.08 | $231.72 | 3,733,200 | — | — |
| 2011-04-28 | $36.98 | $237.45 | 2,464,790 | — | — |
| 2011-04-27 | $36.45 | $234.06 | 2,536,051 | — | — |
| 2011-04-26 | $35.97 | $230.96 | 3,403,800 | — | — |
| 2011-04-25 | $35.53 | $228.15 | 2,823,946 | — | — |
| 2011-04-21 | $35.15 | $225.69 | 2,854,800 | — | — |
| 2011-04-20 | $34.83 | $223.65 | 2,081,698 | — | — |
| 2011-04-19 | $34.50 | $221.54 | 2,018,563 | — | — |
| 2011-04-18 | $34.26 | $220.02 | 2,704,594 | — | — |
| 2011-04-15 | $34.64 | $222.42 | 2,473,245 | — | — |
| 2011-04-14 | $34.15 | $219.32 | 2,816,480 | — | — |
| 2011-04-13 | $33.49 | $215.05 | 2,291,746 | — | — |
| 2011-04-12 | $33.65 | $216.10 | 3,302,564 | — | — |
| 2011-04-11 | $33.73 | $216.63 | 2,118,591 | — | — |
| 2011-04-08 | $33.86 | $217.45 | 1,858,036 | — | — |
| 2011-04-07 | $33.97 | $218.15 | 2,449,309 | — | — |
| 2011-04-06 | $34.21 | $219.67 | 2,220,815 | — | — |
| 2011-04-05 | $34.36 | $220.66 | 2,415,600 | — | — |
| 2011-04-04 | $34.43 | $221.07 | 2,636,737 | — | — |
| 2011-04-01 | $34.36 | $220.66 | 2,869,952 | — | — |
| 2011-03-31 | $34.55 | $221.89 | 4,665,402 | — | — |
| 2011-03-30 | $34.43 | $221.07 | 4,671,661 | — | — |
| 2011-03-29 | $33.71 | $216.45 | 4,187,662 | — | — |
| 2011-03-28 | $33.55 | $215.46 | 3,699,052 | — | — |
| 2011-03-25 | $33.45 | $214.82 | 5,021,593 | — | — |
| 2011-03-24 | $33.51 | $215.17 | 5,571,472 | — | — |
| 2011-03-23 | $33.56 | $215.52 | 26,224,961 | — | — |
| 2011-03-22 | $33.77 | $216.86 | 5,235,813 | — | — |
| 2011-03-21 | $34.24 | $219.90 | 3,206,599 | — | — |
| 2011-03-18 | $34.47 | $221.37 | 4,938,914 | — | — |
| 2011-03-17 | $33.75 | $216.75 | 2,370,362 | — | — |
| 2011-03-16 | $33.43 | $214.70 | 3,843,988 | — | — |
| 2011-03-15 | $34.22 | $219.73 | 3,050,134 | — | — |
| 2011-03-14 | $34.37 | $220.72 | 2,960,647 | — | — |
| 2011-03-11 | $34.63 | $222.36 | 3,104,046 | — | — |
| 2011-03-10 | $33.93 | $217.86 | 2,897,842 | — | — |
| 2011-03-09 | $34.31 | $220.31 | 2,454,689 | — | — |
| 2011-03-08 | $34.11 | $219.03 | 3,424,772 | — | — |
| 2011-03-07 | $33.43 | $214.70 | 3,873,085 | — | — |
| 2011-03-04 | $33.64 | $216.04 | 3,382,718 | — | — |
| 2011-03-03 | $33.82 | $217.16 | 3,707,726 | — | — |
| 2011-03-02 | $33.19 | $213.12 | 3,529,082 | — | — |
| 2011-03-01 | $33.26 | $213.59 | 6,904,114 | — | — |
| 2011-02-28 | $34.61 | $222.24 | 5,911,632 | — | — |
| 2011-02-25 | $33.73 | $216.63 | 4,520,027 | — | — |
| 2011-02-24 | $33.35 | $214.17 | 3,736,823 | — | — |
| 2011-02-23 | $33.51 | $215.17 | 4,132,323 | — | — |
| 2011-02-22 | $33.47 | $214.93 | 3,458,371 | — | — |
| 2011-02-18 | $33.87 | $217.51 | 4,854,258 | — | — |
| 2011-02-17 | $33.58 | $215.63 | 2,943,848 | — | — |
| 2011-02-16 | $34.12 | $219.09 | 3,187,384 | — | — |
| 2011-02-15 | $34.17 | $219.44 | 4,356,095 | — | — |
| 2011-02-14 | $33.91 | $217.74 | 2,914,751 | — | — |
| 2011-02-11 | $33.59 | $215.69 | 2,526,498 | — | — |
| 2011-02-10 | $33.44 | $214.76 | 2,517,385 | — | — |
| 2011-02-09 | $33.38 | $214.35 | 2,648,596 | — | — |
| 2011-02-08 | $33.54 | $215.40 | 2,502,122 | — | — |
| 2011-02-07 | $33.71 | $213.65 | 2,497,072 | — | — |
| 2011-02-04 | $33.49 | $212.26 | 2,879,395 | — | — |
| 2011-02-03 | $33.98 | $215.38 | 2,258,366 | — | — |
| 2011-02-02 | $33.73 | $213.82 | 2,266,601 | — | — |
| 2011-02-01 | $33.88 | $214.74 | 3,527,215 | — | — |
| 2011-01-31 | $33.78 | $214.11 | 7,592,890 | — | — |
| 2011-01-28 | $33.29 | $210.99 | 5,198,810 | — | — |
| 2011-01-27 | $33.66 | $213.36 | 3,273,797 | — | — |
| 2011-01-26 | $33.23 | $210.64 | 3,436,081 | — | — |
| 2011-01-25 | $33.24 | $210.70 | 4,196,885 | — | — |
| 2011-01-24 | $32.83 | $208.10 | 2,275,385 | — | — |
| 2011-01-21 | $32.72 | $207.41 | 3,230,206 | — | — |
| 2011-01-20 | $32.91 | $208.57 | 3,103,717 | — | — |
| 2011-01-19 | $32.74 | $207.53 | 3,181,345 | — | — |
| 2011-01-18 | $32.99 | $209.09 | 2,347,634 | — | — |
| 2011-01-14 | $33.00 | $209.14 | 2,535,282 | — | — |
| 2011-01-13 | $33.12 | $209.95 | 2,081,808 | — | — |
| 2011-01-12 | $32.84 | $208.16 | 3,923,264 | — | — |
| 2011-01-11 | $33.14 | $210.07 | 2,724,248 | — | — |
| 2011-01-10 | $32.97 | $208.97 | 2,901,794 | — | — |
| 2011-01-07 | $33.22 | $210.59 | 3,320,132 | — | — |
| 2011-01-06 | $33.41 | $211.74 | 3,655,681 | — | — |
| 2011-01-05 | $33.93 | $215.03 | 3,733,310 | — | — |
| 2011-01-04 | $33.86 | $214.63 | 5,636,363 | — | — |
| 2011-01-03 | $34.05 | $215.84 | 4,613,906 | — | — |