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
- 1980-03-17 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 | $38.91 | $66.87 | 1,026,948 | — | — |
| 2011-12-29 | $39.16 | $67.29 | 1,521,477 | — | — |
| 2011-12-28 | $38.62 | $66.36 | 1,205,515 | — | — |
| 2011-12-27 | $39.50 | $67.87 | 1,265,784 | — | — |
| 2011-12-23 | $39.38 | $67.66 | 1,251,313 | — | — |
| 2011-12-22 | $38.60 | $66.34 | 1,850,864 | — | — |
| 2011-12-21 | $38.53 | $66.21 | 2,751,607 | — | — |
| 2011-12-20 | $38.81 | $66.69 | 1,676,324 | — | — |
| 2011-12-19 | $36.98 | $63.55 | 1,491,193 | — | — |
| 2011-12-16 | $37.63 | $64.67 | 4,124,650 | — | — |
| 2011-12-15 | $37.51 | $64.46 | 2,606,008 | — | — |
| 2011-12-14 | $36.94 | $63.47 | 2,133,707 | — | — |
| 2011-12-13 | $37.22 | $63.96 | 2,522,020 | — | — |
| 2011-12-12 | $37.42 | $64.31 | 1,947,979 | — | — |
| 2011-12-09 | $38.34 | $65.89 | 2,079,854 | — | — |
| 2011-12-08 | $37.36 | $64.19 | 2,475,775 | — | — |
| 2011-12-07 | $39.03 | $67.06 | 3,241,660 | — | — |
| 2011-12-06 | $38.60 | $66.33 | 2,732,363 | — | — |
| 2011-12-05 | $38.55 | $66.25 | 3,604,463 | — | — |
| 2011-12-02 | $37.46 | $64.37 | 3,181,690 | — | — |
| 2011-12-01 | $36.71 | $63.08 | 2,775,624 | — | — |
| 2011-11-30 | $36.85 | $63.32 | 9,052,331 | — | — |
| 2011-11-29 | $35.53 | $61.05 | 3,026,991 | — | — |
| 2011-11-28 | $34.86 | $59.91 | 1,926,945 | — | — |
| 2011-11-25 | $33.69 | $57.53 | 757,233 | — | — |
| 2011-11-23 | $33.78 | $57.69 | 2,260,659 | — | — |
| 2011-11-22 | $34.77 | $59.37 | 2,662,696 | — | — |
| 2011-11-21 | $34.36 | $58.68 | 3,765,129 | — | — |
| 2011-11-18 | $35.60 | $60.79 | 2,680,896 | — | — |
| 2011-11-17 | $35.82 | $61.16 | 3,231,963 | — | — |
| 2011-11-16 | $37.00 | $63.19 | 2,540,071 | — | — |
| 2011-11-15 | $37.79 | $64.54 | 1,545,494 | — | — |
| 2011-11-14 | $37.51 | $64.06 | 1,637,538 | — | — |
| 2011-11-11 | $37.72 | $64.41 | 1,946,786 | — | — |
| 2011-11-10 | $36.10 | $61.64 | 2,493,079 | — | — |
| 2011-11-09 | $36.07 | $61.59 | 3,714,110 | — | — |
| 2011-11-08 | $37.75 | $64.46 | 2,334,950 | — | — |
| 2011-11-07 | $37.60 | $64.20 | 2,674,034 | — | — |
| 2011-11-04 | $38.14 | $65.12 | 2,061,057 | — | — |
| 2011-11-03 | $38.29 | $65.38 | 2,395,218 | — | — |
| 2011-11-02 | $36.87 | $62.96 | 2,385,671 | — | — |
| 2011-11-01 | $36.30 | $61.98 | 3,503,469 | — | — |
| 2011-10-31 | $37.22 | $63.56 | 4,156,724 | — | — |
| 2011-10-28 | $39.33 | $67.16 | 2,405,511 | — | — |
| 2011-10-27 | $38.85 | $66.33 | 3,413,663 | — | — |
| 2011-10-26 | $37.30 | $63.70 | 3,464,981 | — | — |
| 2011-10-25 | $36.64 | $62.57 | 3,912,667 | — | — |
| 2011-10-24 | $36.02 | $61.51 | 3,666,521 | — | — |
| 2011-10-21 | $35.33 | $60.34 | 6,296,249 | — | — |
| 2011-10-20 | $35.90 | $61.30 | 3,660,107 | — | — |
| 2011-10-19 | $35.39 | $60.44 | 2,226,347 | — | — |
| 2011-10-18 | $36.45 | $62.24 | 2,378,659 | — | — |
| 2011-10-17 | $34.72 | $59.28 | 2,681,791 | — | — |
| 2011-10-14 | $36.08 | $61.62 | 2,769,210 | — | — |
| 2011-10-13 | $35.53 | $60.67 | 2,340,022 | — | — |
| 2011-10-12 | $36.27 | $61.93 | 2,428,037 | — | — |
| 2011-10-11 | $35.40 | $60.45 | 2,407,302 | — | — |
| 2011-10-10 | $35.19 | $60.10 | 1,766,727 | — | — |
| 2011-10-07 | $33.54 | $57.28 | 2,928,235 | — | — |
| 2011-10-06 | $33.95 | $57.97 | 2,293,627 | — | — |
| 2011-10-05 | $32.85 | $56.09 | 3,297,751 | — | — |
| 2011-10-04 | $31.83 | $54.35 | 3,580,296 | — | — |
| 2011-10-03 | $29.92 | $51.10 | 3,948,022 | — | — |
| 2011-09-30 | $31.24 | $53.34 | 4,208,936 | — | — |
| 2011-09-29 | $32.01 | $54.66 | 3,484,821 | — | — |
| 2011-09-28 | $31.42 | $53.65 | 4,276,514 | — | — |
| 2011-09-27 | $32.71 | $55.85 | 3,557,173 | — | — |
| 2011-09-26 | $32.46 | $55.43 | 3,550,460 | — | — |
| 2011-09-23 | $31.02 | $52.98 | 3,943,249 | — | — |
| 2011-09-22 | $30.88 | $52.74 | 5,128,923 | — | — |
| 2011-09-21 | $33.03 | $56.41 | 3,439,919 | — | — |
| 2011-09-20 | $34.05 | $58.15 | 2,018,541 | — | — |
| 2011-09-19 | $34.74 | $59.32 | 1,896,811 | — | — |
| 2011-09-16 | $35.09 | $59.91 | 2,817,395 | — | — |
| 2011-09-15 | $35.47 | $60.56 | 2,388,356 | — | — |
| 2011-09-14 | $34.96 | $59.71 | 4,013,064 | — | — |
| 2011-09-13 | $34.32 | $58.61 | 3,393,375 | — | — |
| 2011-09-12 | $33.65 | $57.46 | 4,958,561 | — | — |
| 2011-09-09 | $34.64 | $59.15 | 3,350,560 | — | — |
| 2011-09-08 | $35.52 | $60.66 | 5,348,962 | — | — |
| 2011-09-07 | $36.15 | $61.73 | 6,002,665 | — | — |
| 2011-09-06 | $36.11 | $61.66 | 3,264,633 | — | — |
| 2011-09-02 | $36.88 | $62.98 | 2,459,813 | — | — |
| 2011-09-01 | $37.91 | $64.74 | 2,520,827 | — | — |
| 2011-08-31 | $38.56 | $65.84 | 2,046,587 | — | — |
| 2011-08-30 | $38.37 | $65.52 | 2,056,731 | — | — |
| 2011-08-29 | $37.73 | $64.42 | 1,779,855 | — | — |
| 2011-08-26 | $36.46 | $61.90 | 2,290,793 | — | — |
| 2011-08-25 | $35.42 | $60.13 | 2,246,785 | — | — |
| 2011-08-24 | $36.64 | $62.21 | 2,591,836 | — | — |
| 2011-08-23 | $35.86 | $60.89 | 2,592,880 | — | — |
| 2011-08-22 | $34.23 | $58.11 | 3,147,528 | — | — |
| 2011-08-19 | $33.53 | $56.92 | 3,369,059 | — | — |
| 2011-08-18 | $34.15 | $57.97 | 4,149,563 | — | — |
| 2011-08-17 | $36.43 | $61.85 | 2,236,044 | — | — |
| 2011-08-16 | $36.91 | $62.66 | 2,643,452 | — | — |
| 2011-08-15 | $37.90 | $64.35 | 2,563,044 | — | — |
| 2011-08-12 | $36.90 | $62.65 | 2,711,030 | — | — |
| 2011-08-11 | $36.61 | $62.16 | 3,166,473 | — | — |
| 2011-08-10 | $34.58 | $58.70 | 5,036,581 | — | — |
| 2011-08-09 | $36.18 | $61.43 | 6,713,503 | — | — |
| 2011-08-08 | $33.93 | $57.60 | 4,965,572 | — | — |
| 2011-08-05 | $37.07 | $62.93 | 6,129,168 | — | — |
| 2011-08-04 | $36.98 | $62.79 | 4,618,283 | — | — |
| 2011-08-03 | $39.70 | $67.39 | 3,713,065 | — | — |
| 2011-08-02 | $39.15 | $66.46 | 3,485,866 | — | — |
| 2011-08-01 | $40.74 | $69.16 | 3,411,724 | — | — |
| 2011-07-29 | $40.54 | $68.82 | 3,884,024 | — | — |
| 2011-07-28 | $40.49 | $68.75 | 3,322,813 | — | — |
| 2011-07-27 | $41.33 | $70.16 | 4,910,824 | — | — |
| 2011-07-26 | $43.28 | $73.48 | 2,308,694 | — | — |
| 2011-07-25 | $44.66 | $75.82 | 2,127,293 | — | — |
| 2011-07-22 | $44.81 | $76.07 | 3,416,050 | — | — |
| 2011-07-21 | $44.48 | $75.52 | 2,924,207 | — | — |
| 2011-07-20 | $44.62 | $75.75 | 1,771,948 | — | — |
| 2011-07-19 | $44.96 | $76.33 | 1,467,026 | — | — |
| 2011-07-18 | $44.02 | $74.74 | 2,218,143 | — | — |
| 2011-07-15 | $44.22 | $75.08 | 1,529,831 | — | — |
| 2011-07-14 | $43.91 | $74.54 | 1,982,291 | — | — |
| 2011-07-13 | $44.46 | $75.48 | 1,812,525 | — | — |
| 2011-07-12 | $44.28 | $75.18 | 2,059,416 | — | — |
| 2011-07-11 | $45.19 | $76.72 | 1,374,983 | — | — |
| 2011-07-08 | $46.38 | $78.74 | 1,857,875 | — | — |
| 2011-07-07 | $46.82 | $79.48 | 2,275,278 | — | — |
| 2011-07-06 | $46.42 | $78.81 | 1,968,119 | — | — |
| 2011-07-05 | $46.24 | $78.50 | 1,235,500 | — | — |
| 2011-07-01 | $46.31 | $78.63 | 1,338,583 | — | — |
| 2011-06-30 | $45.45 | $77.16 | 1,970,058 | — | — |
| 2011-06-29 | $44.48 | $75.52 | 2,081,345 | — | — |
| 2011-06-28 | $44.42 | $75.41 | 1,673,042 | — | — |
| 2011-06-27 | $43.24 | $73.42 | 1,348,578 | — | — |
| 2011-06-24 | $42.67 | $72.44 | 1,907,552 | — | — |
| 2011-06-23 | $43.48 | $73.81 | 2,760,856 | — | — |
| 2011-06-22 | $43.29 | $73.49 | 1,724,062 | — | — |
| 2011-06-21 | $43.21 | $73.36 | 1,258,176 | — | — |
| 2011-06-20 | $42.31 | $71.83 | 1,336,644 | — | — |
| 2011-06-17 | $41.76 | $70.90 | 1,906,209 | — | — |
| 2011-06-16 | $41.74 | $70.85 | 2,191,290 | — | — |
| 2011-06-15 | $41.22 | $69.98 | 1,846,090 | — | — |
| 2011-06-14 | $42.04 | $71.37 | 2,105,512 | — | — |
| 2011-06-13 | $40.83 | $69.32 | 1,417,648 | — | — |
| 2011-06-10 | $40.78 | $69.23 | 1,681,397 | — | — |
| 2011-06-09 | $41.76 | $70.90 | 1,812,972 | — | — |
| 2011-06-08 | $41.63 | $70.68 | 2,165,482 | — | — |
| 2011-06-07 | $41.82 | $70.99 | 2,592,433 | — | — |
| 2011-06-06 | $41.68 | $70.76 | 1,969,760 | — | — |
| 2011-06-03 | $41.87 | $71.08 | 1,982,589 | — | — |
| 2011-06-02 | $42.55 | $72.24 | 2,783,083 | — | — |
| 2011-06-01 | $42.74 | $72.56 | 3,787,953 | — | — |
| 2011-05-31 | $45.07 | $76.51 | 3,941,160 | — | — |
| 2011-05-27 | $44.11 | $74.89 | 2,451,309 | — | — |
| 2011-05-26 | $43.04 | $73.06 | 2,018,094 | — | — |
| 2011-05-25 | $42.70 | $72.18 | 2,269,311 | — | — |
| 2011-05-24 | $41.74 | $70.55 | 1,652,605 | — | — |
| 2011-05-23 | $42.06 | $71.10 | 1,857,279 | — | — |
| 2011-05-20 | $42.56 | $71.94 | 1,491,790 | — | — |
| 2011-05-19 | $43.20 | $73.03 | 1,536,245 | — | — |
| 2011-05-18 | $42.71 | $72.19 | 2,033,310 | — | — |
| 2011-05-17 | $42.03 | $71.05 | 1,866,677 | — | — |
| 2011-05-16 | $42.60 | $72.01 | 1,820,581 | — | — |
| 2011-05-13 | $43.12 | $72.89 | 1,824,161 | — | — |
| 2011-05-12 | $43.95 | $74.29 | 1,370,955 | — | — |
| 2011-05-11 | $44.19 | $74.70 | 1,475,977 | — | — |
| 2011-05-10 | $44.79 | $75.70 | 1,170,906 | — | — |
| 2011-05-09 | $44.38 | $75.02 | 1,397,211 | — | — |
| 2011-05-06 | $43.85 | $74.13 | 2,239,177 | — | — |
| 2011-05-05 | $43.68 | $73.83 | 4,237,131 | — | — |
| 2011-05-04 | $43.67 | $73.82 | 2,510,086 | — | — |
| 2011-05-03 | $44.78 | $75.69 | 2,059,267 | — | — |
| 2011-05-02 | $45.13 | $76.28 | 1,906,358 | — | — |
| 2011-04-29 | $45.61 | $77.10 | 1,672,446 | — | — |
| 2011-04-28 | $45.60 | $77.08 | 2,011,231 | — | — |
| 2011-04-27 | $45.23 | $76.46 | 2,419,087 | — | — |
| 2011-04-26 | $45.23 | $76.45 | 2,237,685 | — | — |
| 2011-04-25 | $44.44 | $75.13 | 2,185,174 | — | — |
| 2011-04-21 | $45.45 | $76.83 | 3,116,200 | — | — |
| 2011-04-20 | $45.04 | $76.14 | 2,361,504 | — | — |
| 2011-04-19 | $44.47 | $75.17 | 2,399,843 | — | — |
| 2011-04-18 | $43.01 | $72.70 | 2,077,914 | — | — |
| 2011-04-15 | $43.79 | $74.02 | 1,859,964 | — | — |
| 2011-04-14 | $43.14 | $72.92 | 1,736,742 | — | — |
| 2011-04-13 | $43.20 | $73.03 | 1,446,141 | — | — |
| 2011-04-12 | $43.22 | $73.05 | 1,469,115 | — | — |
| 2011-04-11 | $43.57 | $73.65 | 1,438,682 | — | — |
| 2011-04-08 | $43.63 | $73.76 | 1,279,508 | — | — |
| 2011-04-07 | $44.21 | $74.73 | 1,329,931 | — | — |
| 2011-04-06 | $44.51 | $75.24 | 1,487,464 | — | — |
| 2011-04-05 | $44.63 | $75.44 | 2,309,142 | — | — |
| 2011-04-04 | $44.64 | $75.47 | 1,777,020 | — | — |
| 2011-04-01 | $45.07 | $76.19 | 2,234,254 | — | — |
| 2011-03-31 | $44.07 | $74.49 | 1,355,739 | — | — |
| 2011-03-30 | $43.60 | $73.70 | 1,544,301 | — | — |
| 2011-03-29 | $43.52 | $73.57 | 1,522,670 | — | — |
| 2011-03-28 | $43.33 | $73.25 | 1,451,661 | — | — |
| 2011-03-25 | $43.91 | $74.23 | 1,271,005 | — | — |
| 2011-03-24 | $43.73 | $73.93 | 2,623,164 | — | — |
| 2011-03-23 | $43.12 | $72.89 | 2,084,627 | — | — |
| 2011-03-22 | $43.13 | $72.91 | 2,359,266 | — | — |
| 2011-03-21 | $43.73 | $73.93 | 3,845,238 | — | — |
| 2011-03-18 | $42.46 | $71.77 | 2,413,269 | — | — |
| 2011-03-17 | $42.47 | $71.78 | 1,785,076 | — | — |
| 2011-03-16 | $41.67 | $70.45 | 3,445,886 | — | — |
| 2011-03-15 | $41.90 | $70.82 | 2,138,630 | — | — |
| 2011-03-14 | $42.31 | $71.52 | 1,718,393 | — | — |
| 2011-03-11 | $42.70 | $72.18 | 1,521,924 | — | — |
| 2011-03-10 | $42.33 | $71.56 | 1,394,525 | — | — |
| 2011-03-09 | $43.37 | $73.31 | 1,329,782 | — | — |
| 2011-03-08 | $43.52 | $73.56 | 1,399,597 | — | — |
| 2011-03-07 | $42.78 | $72.32 | 3,534,051 | — | — |
| 2011-03-04 | $43.99 | $74.37 | 3,812,717 | — | — |
| 2011-03-03 | $44.66 | $75.50 | 2,811,129 | — | — |
| 2011-03-02 | $43.33 | $73.25 | 2,107,153 | — | — |
| 2011-03-01 | $42.66 | $72.11 | 1,857,577 | — | — |
| 2011-02-28 | $43.07 | $72.80 | 1,556,086 | — | — |
| 2011-02-25 | $42.94 | $72.59 | 1,655,738 | — | — |
| 2011-02-24 | $42.57 | $71.95 | 2,026,149 | — | — |
| 2011-02-23 | $42.57 | $71.64 | 2,396,561 | — | — |
| 2011-02-22 | $43.90 | $73.89 | 1,209,096 | — | — |
| 2011-02-18 | $45.42 | $76.44 | 1,779,556 | — | — |
| 2011-02-17 | $45.14 | $75.97 | 1,701,088 | — | — |
| 2011-02-16 | $44.66 | $75.17 | 1,703,475 | — | — |
| 2011-02-15 | $44.56 | $74.99 | 1,829,531 | — | — |
| 2011-02-14 | $45.39 | $76.39 | 2,119,983 | — | — |
| 2011-02-11 | $44.67 | $75.18 | 1,996,164 | — | — |
| 2011-02-10 | $44.64 | $75.13 | 2,178,461 | — | — |
| 2011-02-09 | $44.30 | $74.56 | 2,345,691 | — | — |
| 2011-02-08 | $44.30 | $74.55 | 1,925,453 | — | — |
| 2011-02-07 | $44.14 | $74.29 | 3,240,168 | — | — |
| 2011-02-04 | $43.77 | $73.66 | 1,694,375 | — | — |
| 2011-02-03 | $43.38 | $73.01 | 3,010,283 | — | — |
| 2011-02-02 | $43.69 | $73.53 | 2,436,839 | — | — |
| 2011-02-01 | $44.06 | $74.16 | 3,498,397 | — | — |
| 2011-01-31 | $42.97 | $72.32 | 5,321,961 | — | — |
| 2011-01-28 | $41.66 | $70.12 | 6,890,429 | — | — |
| 2011-01-27 | $39.87 | $67.11 | 4,074,974 | — | — |
| 2011-01-26 | $39.81 | $67.01 | 3,726,342 | — | — |
| 2011-01-25 | $38.53 | $64.85 | 1,757,030 | — | — |
| 2011-01-24 | $38.18 | $64.26 | 2,252,305 | — | — |
| 2011-01-21 | $37.98 | $63.93 | 3,029,378 | — | — |
| 2011-01-20 | $38.02 | $63.99 | 2,826,942 | — | — |
| 2011-01-19 | $39.01 | $65.66 | 2,625,998 | — | — |
| 2011-01-18 | $40.05 | $67.41 | 1,414,068 | — | — |
| 2011-01-14 | $39.95 | $67.23 | 1,669,313 | — | — |
| 2011-01-13 | $39.59 | $66.63 | 1,664,390 | — | — |
| 2011-01-12 | $39.47 | $66.43 | 1,283,089 | — | — |
| 2011-01-11 | $38.77 | $65.25 | 1,550,417 | — | — |
| 2011-01-10 | $38.50 | $64.81 | 1,738,681 | — | — |
| 2011-01-07 | $38.47 | $64.75 | 1,791,043 | — | — |
| 2011-01-06 | $38.58 | $64.94 | 2,078,511 | — | — |
| 2011-01-05 | $39.02 | $65.67 | 1,916,055 | — | — |
| 2011-01-04 | $39.41 | $66.33 | 2,013,767 | — | — |
| 2011-01-03 | $39.63 | $66.70 | 2,147,879 | — | — |