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
- 1973-05-02 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 | $30.93 | $580.56 | 3,093,653 | — | — |
| 2011-12-29 | $31.18 | $585.11 | 3,484,110 | — | — |
| 2011-12-28 | $31.02 | $582.17 | 2,892,606 | — | — |
| 2011-12-27 | $31.16 | $584.71 | 2,824,049 | — | — |
| 2011-12-23 | $31.04 | $582.57 | 3,423,123 | — | — |
| 2011-12-22 | $30.92 | $580.30 | 6,964,435 | — | — |
| 2011-12-21 | $30.94 | $580.70 | 21,789,183 | — | — |
| 2011-12-20 | $30.19 | $566.64 | 8,282,175 | — | — |
| 2011-12-19 | $29.99 | $562.89 | 8,101,317 | — | — |
| 2011-12-16 | $30.56 | $573.47 | 10,424,431 | — | — |
| 2011-12-15 | $30.85 | $578.96 | 13,919,617 | — | — |
| 2011-12-14 | $30.63 | $574.81 | 5,183,194 | — | — |
| 2011-12-13 | $30.89 | $579.76 | 6,670,576 | — | — |
| 2011-12-12 | $30.71 | $576.41 | 6,589,961 | — | — |
| 2011-12-09 | $31.08 | $583.38 | 6,728,198 | — | — |
| 2011-12-08 | $30.68 | $575.88 | 5,953,032 | — | — |
| 2011-12-07 | $31.13 | $584.18 | 5,479,437 | — | — |
| 2011-12-06 | $31.18 | $585.25 | 7,731,189 | — | — |
| 2011-12-05 | $31.19 | $585.38 | 5,582,343 | — | — |
| 2011-12-02 | $30.91 | $580.03 | 7,931,254 | — | — |
| 2011-12-01 | $31.42 | $589.67 | 5,790,400 | — | — |
| 2011-11-30 | $31.60 | $593.15 | 9,086,222 | — | — |
| 2011-11-29 | $30.63 | $574.81 | 5,376,109 | — | — |
| 2011-11-28 | $30.45 | $571.46 | 5,907,047 | — | — |
| 2011-11-25 | $29.91 | $561.29 | 2,199,317 | — | — |
| 2011-11-23 | $29.88 | $560.75 | 5,214,879 | — | — |
| 2011-11-22 | $30.35 | $569.59 | 6,965,416 | — | — |
| 2011-11-21 | $30.84 | $578.82 | 5,380,315 | — | — |
| 2011-11-18 | $31.16 | $584.71 | 5,411,019 | — | — |
| 2011-11-17 | $30.96 | $580.97 | 7,857,369 | — | — |
| 2011-11-16 | $31.16 | $584.85 | 6,705,766 | — | — |
| 2011-11-15 | $31.65 | $593.95 | 6,973,408 | — | — |
| 2011-11-14 | $31.85 | $597.70 | 5,581,783 | — | — |
| 2011-11-11 | $32.14 | $603.19 | 4,645,807 | — | — |
| 2011-11-10 | $31.68 | $594.49 | 8,295,774 | — | — |
| 2011-11-09 | $32.08 | $595.09 | 11,248,526 | — | — |
| 2011-11-08 | $32.34 | $599.85 | 10,386,437 | — | — |
| 2011-11-07 | $31.98 | $593.10 | 20,750,161 | — | — |
| 2011-11-04 | $31.40 | $582.39 | 16,015,326 | — | — |
| 2011-11-03 | $31.80 | $589.93 | 20,748,198 | — | — |
| 2011-11-02 | $31.55 | $585.17 | 6,487,475 | — | — |
| 2011-11-01 | $31.10 | $576.83 | 10,345,218 | — | — |
| 2011-10-31 | $31.66 | $587.28 | 8,185,437 | — | — |
| 2011-10-28 | $31.79 | $589.66 | 11,175,342 | — | — |
| 2011-10-27 | $31.54 | $585.03 | 11,948,545 | — | — |
| 2011-10-26 | $30.46 | $565.06 | 9,182,119 | — | — |
| 2011-10-25 | $30.18 | $559.76 | 9,805,588 | — | — |
| 2011-10-24 | $30.61 | $567.83 | 6,427,469 | — | — |
| 2011-10-21 | $30.89 | $572.99 | 6,226,282 | — | — |
| 2011-10-20 | $30.47 | $565.19 | 5,085,194 | — | — |
| 2011-10-19 | $30.34 | $562.81 | 4,803,112 | — | — |
| 2011-10-18 | $30.44 | $564.66 | 7,835,778 | — | — |
| 2011-10-17 | $30.48 | $565.32 | 5,042,153 | — | — |
| 2011-10-14 | $30.83 | $571.94 | 6,171,043 | — | — |
| 2011-10-13 | $30.50 | $565.72 | 5,415,786 | — | — |
| 2011-10-12 | $30.42 | $564.26 | 8,118,702 | — | — |
| 2011-10-11 | $30.03 | $556.99 | 7,254,369 | — | — |
| 2011-10-10 | $30.39 | $563.73 | 6,589,120 | — | — |
| 2011-10-07 | $29.91 | $554.74 | 11,047,059 | — | — |
| 2011-10-06 | $29.42 | $545.61 | 10,909,943 | — | — |
| 2011-10-05 | $29.05 | $538.86 | 15,482,286 | — | — |
| 2011-10-04 | $29.21 | $541.77 | 13,879,800 | — | — |
| 2011-10-03 | $29.39 | $545.08 | 10,573,463 | — | — |
| 2011-09-30 | $30.39 | $563.73 | 9,058,462 | — | — |
| 2011-09-29 | $30.88 | $572.86 | 8,257,079 | — | — |
| 2011-09-28 | $30.50 | $565.72 | 7,982,567 | — | — |
| 2011-09-27 | $30.61 | $567.70 | 7,623,515 | — | — |
| 2011-09-26 | $30.34 | $562.67 | 17,247,965 | — | — |
| 2011-09-23 | $30.26 | $561.35 | 8,207,028 | — | — |
| 2011-09-22 | $30.21 | $560.29 | 11,114,355 | — | — |
| 2011-09-21 | $30.98 | $574.71 | 6,992,335 | — | — |
| 2011-09-20 | $31.43 | $583.05 | 9,094,914 | — | — |
| 2011-09-19 | $30.89 | $572.99 | 7,240,769 | — | — |
| 2011-09-16 | $30.98 | $574.58 | 8,469,482 | — | — |
| 2011-09-15 | $30.61 | $567.70 | 7,205,719 | — | — |
| 2011-09-14 | $30.07 | $557.78 | 7,943,592 | — | — |
| 2011-09-13 | $30.14 | $558.97 | 7,813,206 | — | — |
| 2011-09-12 | $30.27 | $561.48 | 6,417,655 | — | — |
| 2011-09-09 | $30.23 | $560.69 | 8,820,122 | — | — |
| 2011-09-08 | $30.63 | $568.10 | 6,255,444 | — | — |
| 2011-09-07 | $30.51 | $565.85 | 7,743,246 | — | — |
| 2011-09-06 | $30.22 | $560.56 | 7,064,818 | — | — |
| 2011-09-02 | $30.39 | $563.73 | 5,501,728 | — | — |
| 2011-09-01 | $30.73 | $570.08 | 7,016,029 | — | — |
| 2011-08-31 | $30.76 | $570.48 | 6,364,239 | — | — |
| 2011-08-30 | $30.56 | $566.78 | 7,642,302 | — | — |
| 2011-08-29 | $30.63 | $568.23 | 6,996,401 | — | — |
| 2011-08-26 | $29.96 | $555.79 | 9,090,848 | — | — |
| 2011-08-25 | $30.17 | $559.63 | 7,665,155 | — | — |
| 2011-08-24 | $30.71 | $569.55 | 6,971,024 | — | — |
| 2011-08-23 | $30.12 | $558.71 | 8,463,313 | — | — |
| 2011-08-22 | $29.69 | $550.77 | 7,122,440 | — | — |
| 2011-08-19 | $29.78 | $552.35 | 7,832,413 | — | — |
| 2011-08-18 | $29.90 | $554.60 | 10,456,256 | — | — |
| 2011-08-17 | $30.32 | $562.41 | 7,258,855 | — | — |
| 2011-08-16 | $30.08 | $557.91 | 8,463,173 | — | — |
| 2011-08-15 | $30.13 | $558.84 | 9,875,968 | — | — |
| 2011-08-12 | $29.04 | $538.73 | 8,559,631 | — | — |
| 2011-08-11 | $29.30 | $543.49 | 12,926,580 | — | — |
| 2011-08-10 | $28.77 | $526.62 | 14,440,740 | — | — |
| 2011-08-09 | $29.52 | $540.46 | 27,347,132 | — | — |
| 2011-08-08 | $28.49 | $521.53 | 16,872,089 | — | — |
| 2011-08-05 | $29.94 | $548.17 | 18,586,735 | — | — |
| 2011-08-04 | $29.91 | $547.51 | 16,301,194 | — | — |
| 2011-08-03 | $31.06 | $568.54 | 10,322,225 | — | — |
| 2011-08-02 | $31.05 | $568.41 | 10,024,160 | — | — |
| 2011-08-01 | $31.62 | $578.85 | 8,721,141 | — | — |
| 2011-07-29 | $31.43 | $575.46 | 7,242,592 | — | — |
| 2011-07-28 | $31.83 | $582.64 | 7,201,934 | — | — |
| 2011-07-27 | $31.80 | $582.25 | 12,521,402 | — | — |
| 2011-07-26 | $31.55 | $577.55 | 9,586,736 | — | — |
| 2011-07-25 | $31.58 | $578.07 | 9,878,913 | — | — |
| 2011-07-22 | $31.17 | $570.63 | 6,307,598 | — | — |
| 2011-07-21 | $31.33 | $573.63 | 9,147,629 | — | — |
| 2011-07-20 | $31.12 | $569.71 | 5,124,030 | — | — |
| 2011-07-19 | $30.93 | $566.19 | 4,393,728 | — | — |
| 2011-07-18 | $30.75 | $562.92 | 5,303,906 | — | — |
| 2011-07-15 | $30.93 | $566.32 | 6,883,960 | — | — |
| 2011-07-14 | $30.83 | $564.36 | 6,201,747 | — | — |
| 2011-07-13 | $30.77 | $563.31 | 5,011,729 | — | — |
| 2011-07-12 | $30.91 | $565.80 | 7,118,655 | — | — |
| 2011-07-11 | $30.68 | $561.75 | 5,002,336 | — | — |
| 2011-07-08 | $31.12 | $569.71 | 7,222,403 | — | — |
| 2011-07-07 | $31.20 | $571.15 | 8,037,386 | — | — |
| 2011-07-06 | $30.63 | $560.70 | 4,719,553 | — | — |
| 2011-07-05 | $30.64 | $560.96 | 4,962,940 | — | — |
| 2011-07-01 | $30.92 | $566.06 | 5,661,276 | — | — |
| 2011-06-30 | $30.56 | $559.40 | 4,550,471 | — | — |
| 2011-06-29 | $30.49 | $558.22 | 4,767,361 | — | — |
| 2011-06-28 | $30.36 | $555.74 | 7,566,314 | — | — |
| 2011-06-27 | $30.14 | $551.69 | 5,286,662 | — | — |
| 2011-06-24 | $29.97 | $548.69 | 13,083,324 | — | — |
| 2011-06-23 | $29.47 | $539.55 | 7,030,890 | — | — |
| 2011-06-22 | $29.61 | $542.16 | 4,313,954 | — | — |
| 2011-06-21 | $29.85 | $546.47 | 6,256,846 | — | — |
| 2011-06-20 | $29.94 | $548.17 | 7,870,548 | — | — |
| 2011-06-17 | $29.77 | $545.03 | 5,536,778 | — | — |
| 2011-06-16 | $29.62 | $542.29 | 6,377,137 | — | — |
| 2011-06-15 | $29.31 | $536.55 | 7,478,689 | — | — |
| 2011-06-14 | $29.96 | $548.56 | 7,613,421 | — | — |
| 2011-06-13 | $29.81 | $545.82 | 6,919,291 | — | — |
| 2011-06-10 | $29.86 | $546.60 | 7,875,875 | — | — |
| 2011-06-09 | $29.69 | $543.60 | 10,220,300 | — | — |
| 2011-06-08 | $29.72 | $544.12 | 5,549,957 | — | — |
| 2011-06-07 | $29.56 | $541.12 | 6,303,672 | — | — |
| 2011-06-06 | $29.62 | $542.29 | 5,921,768 | — | — |
| 2011-06-03 | $29.58 | $541.51 | 5,891,204 | — | — |
| 2011-06-02 | $29.71 | $543.86 | 7,775,071 | — | — |
| 2011-06-01 | $29.76 | $544.77 | 7,810,542 | — | — |
| 2011-05-31 | $29.85 | $546.47 | 6,924,478 | — | — |
| 2011-05-27 | $29.74 | $544.51 | 3,062,669 | — | — |
| 2011-05-26 | $29.74 | $544.38 | 3,909,757 | — | — |
| 2011-05-25 | $29.79 | $545.43 | 6,829,142 | — | — |
| 2011-05-24 | $30.04 | $550.00 | 6,707,168 | — | — |
| 2011-05-23 | $29.99 | $548.95 | 9,320,496 | — | — |
| 2011-05-20 | $30.14 | $551.82 | 10,089,914 | — | — |
| 2011-05-19 | $29.77 | $545.03 | 4,364,286 | — | — |
| 2011-05-18 | $29.70 | $543.73 | 4,115,150 | — | — |
| 2011-05-17 | $29.94 | $548.17 | 5,797,410 | — | — |
| 2011-05-16 | $29.86 | $546.60 | 10,709,878 | — | — |
| 2011-05-13 | $29.77 | $545.03 | 7,268,389 | — | — |
| 2011-05-12 | $29.96 | $548.43 | 7,349,985 | — | — |
| 2011-05-11 | $30.02 | $542.75 | 7,277,221 | — | — |
| 2011-05-10 | $30.01 | $542.49 | 12,286,147 | — | — |
| 2011-05-09 | $29.38 | $531.14 | 5,806,523 | — | — |
| 2011-05-06 | $29.44 | $532.17 | 7,135,900 | — | — |
| 2011-05-05 | $29.32 | $530.11 | 8,342,180 | — | — |
| 2011-05-04 | $29.77 | $538.24 | 12,471,912 | — | — |
| 2011-05-03 | $30.14 | $544.94 | 8,236,750 | — | — |
| 2011-05-02 | $29.81 | $538.88 | 10,031,170 | — | — |
| 2011-04-29 | $30.08 | $543.78 | 14,735,861 | — | — |
| 2011-04-28 | $30.09 | $543.91 | 24,328,345 | — | — |
| 2011-04-27 | $29.59 | $535.01 | 7,738,619 | — | — |
| 2011-04-26 | $29.37 | $530.89 | 4,215,534 | — | — |
| 2011-04-25 | $29.08 | $525.73 | 2,521,637 | — | — |
| 2011-04-21 | $28.99 | $524.18 | 4,008,178 | — | — |
| 2011-04-20 | $28.92 | $522.76 | 6,450,181 | — | — |
| 2011-04-19 | $28.74 | $519.54 | 2,948,686 | — | — |
| 2011-04-18 | $28.77 | $520.05 | 3,891,812 | — | — |
| 2011-04-15 | $28.99 | $524.18 | 5,286,662 | — | — |
| 2011-04-14 | $28.67 | $518.38 | 5,859,519 | — | — |
| 2011-04-13 | $28.46 | $514.51 | 3,838,956 | — | — |
| 2011-04-12 | $28.37 | $512.83 | 5,478,736 | — | — |
| 2011-04-11 | $28.44 | $514.12 | 6,654,313 | — | — |
| 2011-04-08 | $28.84 | $521.47 | 3,553,509 | — | — |
| 2011-04-07 | $29.00 | $524.31 | 5,402,467 | — | — |
| 2011-04-06 | $29.20 | $527.92 | 3,988,830 | — | — |
| 2011-04-05 | $29.07 | $525.47 | 4,827,086 | — | — |
| 2011-04-04 | $29.29 | $529.47 | 3,326,666 | — | — |
| 2011-04-01 | $29.36 | $530.76 | 4,895,784 | — | — |
| 2011-03-31 | $29.42 | $531.79 | 6,279,979 | — | — |
| 2011-03-30 | $29.57 | $534.62 | 5,591,316 | — | — |
| 2011-03-29 | $29.08 | $525.73 | 4,371,857 | — | — |
| 2011-03-28 | $28.67 | $518.25 | 5,062,622 | — | — |
| 2011-03-25 | $28.95 | $523.41 | 4,675,109 | — | — |
| 2011-03-24 | $29.25 | $528.82 | 5,046,219 | — | — |
| 2011-03-23 | $29.18 | $527.53 | 4,478,969 | — | — |
| 2011-03-22 | $29.29 | $529.60 | 7,704,551 | — | — |
| 2011-03-21 | $28.82 | $520.96 | 4,990,840 | — | — |
| 2011-03-18 | $28.55 | $516.19 | 9,750,069 | — | — |
| 2011-03-17 | $28.66 | $518.12 | 15,372,650 | — | — |
| 2011-03-16 | $28.50 | $515.15 | 19,422,467 | — | — |
| 2011-03-15 | $29.49 | $533.08 | 18,137,534 | — | — |
| 2011-03-14 | $30.59 | $553.06 | 29,851,945 | — | — |
| 2011-03-11 | $30.78 | $556.55 | 6,630,198 | — | — |
| 2011-03-10 | $30.64 | $553.97 | 10,769,603 | — | — |
| 2011-03-09 | $30.86 | $557.96 | 14,058,835 | — | — |
| 2011-03-08 | $29.92 | $540.94 | 5,384,802 | — | — |
| 2011-03-07 | $29.83 | $539.27 | 7,702,868 | — | — |
| 2011-03-04 | $29.34 | $530.37 | 5,401,345 | — | — |
| 2011-03-03 | $29.52 | $533.72 | 4,556,079 | — | — |
| 2011-03-02 | $29.27 | $529.21 | 4,341,153 | — | — |
| 2011-03-01 | $29.32 | $529.98 | 5,929,479 | — | — |
| 2011-02-28 | $29.79 | $538.49 | 4,802,831 | — | — |
| 2011-02-25 | $29.45 | $532.43 | 3,085,101 | — | — |
| 2011-02-24 | $29.39 | $531.27 | 4,546,686 | — | — |
| 2011-02-23 | $29.49 | $533.08 | 5,931,301 | — | — |
| 2011-02-22 | $29.79 | $538.62 | 7,098,466 | — | — |
| 2011-02-18 | $29.66 | $536.17 | 6,228,946 | — | — |
| 2011-02-17 | $29.51 | $533.46 | 5,753,808 | — | — |
| 2011-02-16 | $29.38 | $531.14 | 6,864,192 | — | — |
| 2011-02-15 | $29.39 | $531.27 | 7,670,202 | — | — |
| 2011-02-14 | $29.58 | $534.75 | 6,258,528 | — | — |
| 2011-02-11 | $30.00 | $542.36 | 8,459,247 | — | — |
| 2011-02-10 | $30.86 | $551.19 | 5,721,282 | — | — |
| 2011-02-09 | $30.73 | $548.77 | 5,032,479 | — | — |
| 2011-02-08 | $30.68 | $548.01 | 6,130,105 | — | — |
| 2011-02-07 | $30.84 | $550.81 | 18,917,186 | — | — |
| 2011-02-04 | $30.49 | $544.57 | 18,436,020 | — | — |
| 2011-02-03 | $30.77 | $549.54 | 21,069,817 | — | — |
| 2011-02-02 | $30.33 | $541.64 | 4,702,729 | — | — |
| 2011-02-01 | $30.41 | $543.17 | 5,079,446 | — | — |
| 2011-01-31 | $30.32 | $541.51 | 5,203,243 | — | — |
| 2011-01-28 | $29.89 | $533.87 | 7,100,850 | — | — |
| 2011-01-27 | $30.32 | $541.51 | 8,800,634 | — | — |
| 2011-01-26 | $30.69 | $548.14 | 9,052,994 | — | — |
| 2011-01-25 | $30.81 | $550.30 | 7,017,150 | — | — |
| 2011-01-24 | $30.96 | $552.85 | 11,387,745 | — | — |
| 2011-01-21 | $30.82 | $550.43 | 7,008,318 | — | — |
| 2011-01-20 | $30.92 | $552.21 | 9,315,028 | — | — |
| 2011-01-19 | $30.54 | $545.46 | 3,915,085 | — | — |
| 2011-01-18 | $30.61 | $546.74 | 5,524,441 | — | — |
| 2011-01-14 | $30.58 | $546.10 | 4,321,525 | — | — |
| 2011-01-13 | $30.22 | $539.73 | 4,500,560 | — | — |
| 2011-01-12 | $30.37 | $542.41 | 6,223,057 | — | — |
| 2011-01-11 | $29.95 | $534.89 | 5,840,452 | — | — |
| 2011-01-10 | $30.12 | $537.95 | 4,560,706 | — | — |
| 2011-01-07 | $30.37 | $542.41 | 4,121,179 | — | — |
| 2011-01-06 | $30.44 | $543.55 | 5,989,064 | — | — |
| 2011-01-05 | $30.46 | $544.06 | 7,350,966 | — | — |
| 2011-01-04 | $30.29 | $541.00 | 5,359,706 | — | — |
| 2011-01-03 | $29.91 | $534.25 | 4,634,451 | — | — |