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
- 1973-02-21 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 | $36.07 | $147.29 | 955,800 | — | — |
| 2011-12-29 | $36.24 | $147.98 | 1,045,400 | — | — |
| 2011-12-28 | $35.84 | $146.35 | 1,476,500 | — | — |
| 2011-12-27 | $35.85 | $146.39 | 666,800 | — | — |
| 2011-12-23 | $35.71 | $144.69 | 903,600 | — | — |
| 2011-12-22 | $35.30 | $143.03 | 1,603,200 | — | — |
| 2011-12-21 | $35.17 | $142.51 | 2,426,700 | — | — |
| 2011-12-20 | $34.81 | $141.05 | 1,744,400 | — | — |
| 2011-12-19 | $34.51 | $139.83 | 1,168,400 | — | — |
| 2011-12-16 | $34.74 | $140.76 | 2,523,500 | — | — |
| 2011-12-15 | $34.68 | $140.52 | 1,206,400 | — | — |
| 2011-12-14 | $34.29 | $138.94 | 1,785,300 | — | — |
| 2011-12-13 | $34.65 | $140.40 | 2,612,500 | — | — |
| 2011-12-12 | $34.24 | $138.74 | 1,519,900 | — | — |
| 2011-12-09 | $34.30 | $138.98 | 1,632,100 | — | — |
| 2011-12-08 | $33.52 | $135.82 | 1,692,500 | — | — |
| 2011-12-07 | $34.21 | $138.62 | 1,587,300 | — | — |
| 2011-12-06 | $34.38 | $139.31 | 1,615,100 | — | — |
| 2011-12-05 | $34.46 | $139.63 | 1,282,300 | — | — |
| 2011-12-02 | $34.34 | $139.14 | 1,742,300 | — | — |
| 2011-12-01 | $34.85 | $141.21 | 1,603,900 | — | — |
| 2011-11-30 | $34.61 | $140.24 | 1,825,300 | — | — |
| 2011-11-29 | $33.70 | $136.55 | 852,500 | — | — |
| 2011-11-28 | $33.40 | $135.33 | 1,304,100 | — | — |
| 2011-11-25 | $33.18 | $134.44 | 693,100 | — | — |
| 2011-11-23 | $32.95 | $133.51 | 1,680,400 | — | — |
| 2011-11-22 | $33.61 | $136.19 | 2,237,600 | — | — |
| 2011-11-21 | $33.79 | $136.92 | 2,194,900 | — | — |
| 2011-11-18 | $34.50 | $139.79 | 2,528,000 | — | — |
| 2011-11-17 | $33.93 | $137.48 | 2,325,000 | — | — |
| 2011-11-16 | $34.32 | $139.06 | 1,929,000 | — | — |
| 2011-11-15 | $34.89 | $141.37 | 2,022,400 | — | — |
| 2011-11-14 | $34.45 | $139.59 | 1,257,000 | — | — |
| 2011-11-11 | $35.08 | $142.14 | 2,163,600 | — | — |
| 2011-11-10 | $34.27 | $138.86 | 2,950,900 | — | — |
| 2011-11-09 | $33.71 | $136.59 | 3,169,000 | — | — |
| 2011-11-08 | $34.42 | $139.47 | 2,025,100 | — | — |
| 2011-11-07 | $34.41 | $139.43 | 1,564,800 | — | — |
| 2011-11-04 | $34.66 | $140.44 | 1,340,700 | — | — |
| 2011-11-03 | $34.77 | $140.89 | 1,975,100 | — | — |
| 2011-11-02 | $34.22 | $138.66 | 2,203,700 | — | — |
| 2011-11-01 | $33.59 | $136.10 | 2,934,300 | — | — |
| 2011-10-31 | $34.57 | $140.08 | 1,518,900 | — | — |
| 2011-10-28 | $34.58 | $140.12 | 1,664,700 | — | — |
| 2011-10-27 | $34.93 | $141.53 | 2,469,000 | — | — |
| 2011-10-26 | $33.92 | $137.44 | 1,990,000 | — | — |
| 2011-10-25 | $33.42 | $135.42 | 1,270,600 | — | — |
| 2011-10-24 | $33.98 | $137.69 | 1,219,900 | — | — |
| 2011-10-21 | $33.76 | $136.79 | 1,715,700 | — | — |
| 2011-10-20 | $33.37 | $135.21 | 1,536,300 | — | — |
| 2011-10-19 | $33.36 | $135.17 | 1,374,300 | — | — |
| 2011-10-18 | $33.33 | $135.05 | 1,698,300 | — | — |
| 2011-10-17 | $32.88 | $133.23 | 1,578,500 | — | — |
| 2011-10-14 | $33.31 | $134.97 | 1,596,000 | — | — |
| 2011-10-13 | $32.94 | $133.47 | 1,491,300 | — | — |
| 2011-10-12 | $32.55 | $131.89 | 2,058,800 | — | — |
| 2011-10-11 | $32.31 | $130.92 | 1,870,500 | — | — |
| 2011-10-10 | $32.96 | $133.55 | 1,911,900 | — | — |
| 2011-10-07 | $32.05 | $129.86 | 2,482,000 | — | — |
| 2011-10-06 | $31.94 | $129.42 | 3,378,100 | — | — |
| 2011-10-05 | $31.09 | $125.97 | 5,022,700 | — | — |
| 2011-10-04 | $31.27 | $126.70 | 5,400,000 | — | — |
| 2011-10-03 | $32.06 | $129.91 | 3,653,000 | — | — |
| 2011-09-30 | $33.65 | $136.35 | 2,150,000 | — | — |
| 2011-09-29 | $34.11 | $138.21 | 1,971,800 | — | — |
| 2011-09-28 | $33.73 | $136.67 | 2,039,100 | — | — |
| 2011-09-27 | $34.50 | $139.79 | 1,556,800 | — | — |
| 2011-09-26 | $34.08 | $138.09 | 2,108,700 | — | — |
| 2011-09-23 | $34.01 | $137.81 | 1,552,300 | — | — |
| 2011-09-22 | $33.48 | $135.66 | 2,840,000 | — | — |
| 2011-09-21 | $34.25 | $138.78 | 1,703,500 | — | — |
| 2011-09-20 | $34.81 | $141.05 | 1,426,500 | — | — |
| 2011-09-19 | $34.52 | $139.87 | 1,557,800 | — | — |
| 2011-09-16 | $34.45 | $139.59 | 1,840,600 | — | — |
| 2011-09-15 | $34.46 | $139.63 | 1,098,500 | — | — |
| 2011-09-14 | $34.02 | $137.85 | 1,130,100 | — | — |
| 2011-09-13 | $33.69 | $136.51 | 1,208,100 | — | — |
| 2011-09-12 | $33.33 | $135.05 | 1,371,300 | — | — |
| 2011-09-09 | $33.10 | $134.12 | 1,562,000 | — | — |
| 2011-09-08 | $33.82 | $137.04 | 1,365,900 | — | — |
| 2011-09-07 | $33.80 | $136.96 | 1,345,600 | — | — |
| 2011-09-06 | $33.46 | $135.58 | 1,295,000 | — | — |
| 2011-09-02 | $33.72 | $136.63 | 2,113,900 | — | — |
| 2011-09-01 | $34.35 | $139.18 | 1,858,200 | — | — |
| 2011-08-31 | $34.70 | $140.60 | 1,399,600 | — | — |
| 2011-08-30 | $34.49 | $139.75 | 1,458,200 | — | — |
| 2011-08-29 | $34.68 | $139.41 | 1,293,100 | — | — |
| 2011-08-26 | $34.11 | $137.12 | 2,059,300 | — | — |
| 2011-08-25 | $33.90 | $136.27 | 2,302,900 | — | — |
| 2011-08-24 | $34.26 | $137.72 | 2,478,900 | — | — |
| 2011-08-23 | $33.12 | $133.14 | 3,280,500 | — | — |
| 2011-08-22 | $32.21 | $129.48 | 1,672,100 | — | — |
| 2011-08-19 | $32.22 | $129.52 | 1,962,100 | — | — |
| 2011-08-18 | $32.60 | $131.05 | 2,244,800 | — | — |
| 2011-08-17 | $33.18 | $133.38 | 1,800,000 | — | — |
| 2011-08-16 | $33.05 | $132.85 | 2,462,500 | — | — |
| 2011-08-15 | $33.31 | $133.90 | 1,993,100 | — | — |
| 2011-08-12 | $32.44 | $130.40 | 1,981,500 | — | — |
| 2011-08-11 | $32.78 | $131.77 | 2,217,900 | — | — |
| 2011-08-10 | $31.23 | $125.54 | 3,625,100 | — | — |
| 2011-08-09 | $31.93 | $128.35 | 5,129,200 | — | — |
| 2011-08-08 | $30.46 | $122.44 | 3,982,100 | — | — |
| 2011-08-05 | $32.24 | $129.60 | 4,312,600 | — | — |
| 2011-08-04 | $32.01 | $128.67 | 2,823,400 | — | — |
| 2011-08-03 | $33.05 | $132.85 | 2,311,900 | — | — |
| 2011-08-02 | $33.53 | $134.78 | 1,368,700 | — | — |
| 2011-08-01 | $34.26 | $137.72 | 1,501,200 | — | — |
| 2011-07-29 | $34.00 | $136.67 | 1,752,400 | — | — |
| 2011-07-28 | $34.51 | $138.72 | 992,100 | — | — |
| 2011-07-27 | $34.85 | $140.09 | 1,583,600 | — | — |
| 2011-07-26 | $34.95 | $140.49 | 925,400 | — | — |
| 2011-07-25 | $35.08 | $141.02 | 1,584,900 | — | — |
| 2011-07-22 | $35.34 | $142.06 | 1,146,900 | — | — |
| 2011-07-21 | $35.29 | $141.86 | 1,661,900 | — | — |
| 2011-07-20 | $34.79 | $139.85 | 982,400 | — | — |
| 2011-07-19 | $34.55 | $138.88 | 1,487,900 | — | — |
| 2011-07-18 | $34.29 | $137.84 | 2,012,100 | — | — |
| 2011-07-15 | $34.96 | $140.53 | 1,220,600 | — | — |
| 2011-07-14 | $34.82 | $139.97 | 907,800 | — | — |
| 2011-07-13 | $35.17 | $141.38 | 1,010,600 | — | — |
| 2011-07-12 | $35.38 | $142.22 | 2,489,100 | — | — |
| 2011-07-11 | $34.89 | $140.25 | 769,300 | — | — |
| 2011-07-08 | $35.31 | $141.94 | 838,700 | — | — |
| 2011-07-07 | $35.36 | $142.14 | 1,573,100 | — | — |
| 2011-07-06 | $35.50 | $142.70 | 1,524,000 | — | — |
| 2011-07-05 | $35.67 | $143.39 | 1,224,400 | — | — |
| 2011-07-01 | $35.72 | $143.59 | 1,196,500 | — | — |
| 2011-06-30 | $35.17 | $141.38 | 1,470,500 | — | — |
| 2011-06-29 | $35.19 | $141.46 | 1,954,800 | — | — |
| 2011-06-28 | $35.23 | $141.62 | 1,258,000 | — | — |
| 2011-06-27 | $35.02 | $140.77 | 1,400,300 | — | — |
| 2011-06-24 | $34.64 | $139.25 | 1,403,500 | — | — |
| 2011-06-23 | $34.57 | $138.96 | 2,257,200 | — | — |
| 2011-06-22 | $34.81 | $139.93 | 1,842,600 | — | — |
| 2011-06-21 | $35.21 | $141.54 | 1,436,300 | — | — |
| 2011-06-20 | $35.06 | $140.93 | 1,613,900 | — | — |
| 2011-06-17 | $34.73 | $139.61 | 2,238,200 | — | — |
| 2011-06-16 | $34.27 | $137.76 | 1,680,600 | — | — |
| 2011-06-15 | $33.90 | $136.27 | 1,893,300 | — | — |
| 2011-06-14 | $34.07 | $136.96 | 1,255,200 | — | — |
| 2011-06-13 | $33.92 | $136.35 | 1,015,300 | — | — |
| 2011-06-10 | $33.88 | $136.19 | 1,139,100 | — | — |
| 2011-06-09 | $34.08 | $137.00 | 1,051,400 | — | — |
| 2011-06-08 | $34.16 | $137.32 | 1,559,900 | — | — |
| 2011-06-07 | $34.02 | $136.75 | 1,391,800 | — | — |
| 2011-06-06 | $33.88 | $136.19 | 1,630,600 | — | — |
| 2011-06-03 | $34.26 | $137.72 | 2,222,400 | — | — |
| 2011-06-02 | $34.89 | $140.25 | 1,891,800 | — | — |
| 2011-06-01 | $34.90 | $140.29 | 1,557,400 | — | — |
| 2011-05-31 | $35.24 | $141.66 | 1,557,600 | — | — |
| 2011-05-27 | $35.02 | $140.77 | 928,300 | — | — |
| 2011-05-26 | $35.36 | $141.04 | 1,211,300 | — | — |
| 2011-05-25 | $35.35 | $141.00 | 2,253,600 | — | — |
| 2011-05-24 | $35.53 | $141.71 | 986,700 | — | — |
| 2011-05-23 | $35.48 | $141.51 | 1,231,000 | — | — |
| 2011-05-20 | $36.10 | $143.99 | 1,200,000 | — | — |
| 2011-05-19 | $36.26 | $144.62 | 1,141,200 | — | — |
| 2011-05-18 | $36.31 | $144.82 | 1,276,700 | — | — |
| 2011-05-17 | $36.26 | $144.62 | 1,685,500 | — | — |
| 2011-05-16 | $35.90 | $143.19 | 982,100 | — | — |
| 2011-05-13 | $35.93 | $143.31 | 1,153,700 | — | — |
| 2011-05-12 | $36.01 | $143.63 | 1,100,000 | — | — |
| 2011-05-11 | $35.66 | $142.23 | 1,715,100 | — | — |
| 2011-05-10 | $35.75 | $142.59 | 2,005,700 | — | — |
| 2011-05-09 | $35.44 | $141.35 | 1,029,900 | — | — |
| 2011-05-06 | $35.30 | $140.80 | 1,383,500 | — | — |
| 2011-05-05 | $35.26 | $140.64 | 1,505,500 | — | — |
| 2011-05-04 | $35.73 | $142.51 | 1,442,500 | — | — |
| 2011-05-03 | $35.72 | $142.47 | 987,600 | — | — |
| 2011-05-02 | $35.67 | $142.27 | 810,600 | — | — |
| 2011-04-29 | $35.60 | $141.99 | 1,339,300 | — | — |
| 2011-04-28 | $35.38 | $141.11 | 833,100 | — | — |
| 2011-04-27 | $35.14 | $140.16 | 1,134,100 | — | — |
| 2011-04-26 | $34.79 | $138.76 | 1,900,000 | — | — |
| 2011-04-25 | $34.60 | $138.00 | 1,480,700 | — | — |
| 2011-04-21 | $34.37 | $137.09 | 1,171,300 | — | — |
| 2011-04-20 | $34.15 | $136.21 | 1,781,300 | — | — |
| 2011-04-19 | $33.65 | $134.21 | 1,378,800 | — | — |
| 2011-04-18 | $33.48 | $133.54 | 1,952,500 | — | — |
| 2011-04-15 | $33.96 | $135.45 | 2,052,400 | — | — |
| 2011-04-14 | $33.77 | $134.69 | 2,565,500 | — | — |
| 2011-04-13 | $33.88 | $135.13 | 1,685,900 | — | — |
| 2011-04-12 | $34.07 | $135.89 | 1,711,300 | — | — |
| 2011-04-11 | $34.19 | $136.37 | 1,352,300 | — | — |
| 2011-04-08 | $34.53 | $137.72 | 1,126,100 | — | — |
| 2011-04-07 | $34.58 | $137.92 | 1,381,900 | — | — |
| 2011-04-06 | $34.89 | $139.16 | 675,200 | — | — |
| 2011-04-05 | $34.76 | $138.64 | 797,600 | — | — |
| 2011-04-04 | $34.90 | $139.20 | 681,000 | — | — |
| 2011-04-01 | $34.88 | $139.12 | 929,300 | — | — |
| 2011-03-31 | $34.60 | $138.00 | 1,263,700 | — | — |
| 2011-03-30 | $34.77 | $138.68 | 1,072,600 | — | — |
| 2011-03-29 | $34.25 | $136.61 | 1,086,100 | — | — |
| 2011-03-28 | $33.86 | $135.05 | 1,305,600 | — | — |
| 2011-03-25 | $34.15 | $136.21 | 1,058,700 | — | — |
| 2011-03-24 | $34.15 | $136.21 | 1,181,700 | — | — |
| 2011-03-23 | $34.20 | $136.41 | 894,900 | — | — |
| 2011-03-22 | $34.16 | $136.25 | 1,046,300 | — | — |
| 2011-03-21 | $34.21 | $136.45 | 984,100 | — | — |
| 2011-03-18 | $33.67 | $134.29 | 1,351,700 | — | — |
| 2011-03-17 | $33.50 | $133.62 | 1,520,500 | — | — |
| 2011-03-16 | $33.20 | $132.42 | 2,586,100 | — | — |
| 2011-03-15 | $33.72 | $134.49 | 1,257,700 | — | — |
| 2011-03-14 | $34.31 | $136.85 | 1,904,200 | — | — |
| 2011-03-11 | $34.55 | $137.80 | 1,556,100 | — | — |
| 2011-03-10 | $34.48 | $137.53 | 1,246,400 | — | — |
| 2011-03-09 | $35.07 | $139.88 | 1,317,400 | — | — |
| 2011-03-08 | $34.80 | $138.80 | 1,598,700 | — | — |
| 2011-03-07 | $34.12 | $136.09 | 2,485,700 | — | — |
| 2011-03-04 | $33.83 | $134.93 | 2,162,800 | — | — |
| 2011-03-03 | $34.19 | $136.37 | 1,164,800 | — | — |
| 2011-03-02 | $34.00 | $135.61 | 1,545,800 | — | — |
| 2011-03-01 | $33.84 | $134.97 | 1,766,700 | — | — |
| 2011-02-28 | $34.04 | $135.77 | 1,955,100 | — | — |
| 2011-02-25 | $33.60 | $134.02 | 1,255,000 | — | — |
| 2011-02-24 | $33.17 | $131.20 | 1,646,400 | — | — |
| 2011-02-23 | $33.30 | $131.72 | 1,721,200 | — | — |
| 2011-02-22 | $33.44 | $132.27 | 1,108,500 | — | — |
| 2011-02-18 | $33.44 | $132.27 | 1,260,400 | — | — |
| 2011-02-17 | $33.62 | $132.98 | 873,500 | — | — |
| 2011-02-16 | $33.47 | $132.39 | 966,900 | — | — |
| 2011-02-15 | $33.49 | $132.47 | 1,029,200 | — | — |
| 2011-02-14 | $33.40 | $132.11 | 1,108,500 | — | — |
| 2011-02-11 | $33.57 | $132.79 | 1,885,400 | — | — |
| 2011-02-10 | $33.79 | $133.66 | 1,921,400 | — | — |
| 2011-02-09 | $33.80 | $133.70 | 1,587,400 | — | — |
| 2011-02-08 | $33.69 | $133.26 | 942,600 | — | — |
| 2011-02-07 | $33.81 | $133.73 | 1,991,100 | — | — |
| 2011-02-04 | $33.74 | $133.46 | 1,654,100 | — | — |
| 2011-02-03 | $33.75 | $133.50 | 2,211,600 | — | — |
| 2011-02-02 | $33.72 | $133.38 | 1,822,900 | — | — |
| 2011-02-01 | $33.69 | $133.26 | 2,617,500 | — | — |
| 2011-01-31 | $32.92 | $130.21 | 2,215,900 | — | — |
| 2011-01-28 | $32.77 | $129.62 | 3,375,200 | — | — |
| 2011-01-27 | $32.82 | $129.82 | 1,847,600 | — | — |
| 2011-01-26 | $32.64 | $129.11 | 2,536,000 | — | — |
| 2011-01-25 | $33.04 | $130.69 | 1,355,200 | — | — |
| 2011-01-24 | $32.82 | $129.82 | 1,199,000 | — | — |
| 2011-01-21 | $32.58 | $128.87 | 1,212,200 | — | — |
| 2011-01-20 | $32.64 | $129.11 | 1,348,300 | — | — |
| 2011-01-19 | $32.37 | $128.04 | 1,067,000 | — | — |
| 2011-01-18 | $32.58 | $128.87 | 2,413,800 | — | — |
| 2011-01-14 | $32.01 | $126.62 | 1,535,900 | — | — |
| 2011-01-13 | $31.75 | $125.59 | 1,085,300 | — | — |
| 2011-01-12 | $31.62 | $125.07 | 1,727,700 | — | — |
| 2011-01-11 | $31.57 | $124.87 | 1,115,600 | — | — |
| 2011-01-10 | $31.56 | $124.84 | 1,535,300 | — | — |
| 2011-01-07 | $31.63 | $125.11 | 1,200,200 | — | — |
| 2011-01-06 | $31.45 | $124.40 | 1,726,200 | — | — |
| 2011-01-05 | $31.49 | $124.56 | 2,333,400 | — | — |
| 2011-01-04 | $31.90 | $126.18 | 2,075,900 | — | — |
| 2011-01-03 | $31.95 | $126.38 | 1,362,400 | — | — |