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
- 1997-11-10 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 | $44.30 | $85.40 | 1,676,700 | — | — |
| 2011-12-29 | $45.13 | $87.00 | 1,387,800 | — | — |
| 2011-12-28 | $44.76 | $86.28 | 1,639,100 | — | — |
| 2011-12-27 | $44.83 | $86.42 | 1,269,300 | — | — |
| 2011-12-23 | $44.38 | $85.55 | 1,794,600 | — | — |
| 2011-12-22 | $44.29 | $85.38 | 1,585,200 | — | — |
| 2011-12-21 | $44.31 | $85.42 | 2,812,000 | — | — |
| 2011-12-20 | $43.37 | $83.60 | 2,861,600 | — | — |
| 2011-12-19 | $42.48 | $81.89 | 3,526,900 | — | — |
| 2011-12-16 | $43.43 | $83.72 | 6,010,500 | — | — |
| 2011-12-15 | $44.31 | $85.42 | 1,990,100 | — | — |
| 2011-12-14 | $43.92 | $84.67 | 2,418,400 | — | — |
| 2011-12-13 | $44.49 | $85.76 | 2,442,600 | — | — |
| 2011-12-12 | $44.16 | $85.13 | 2,058,500 | — | — |
| 2011-12-09 | $44.77 | $86.30 | 1,854,500 | — | — |
| 2011-12-08 | $44.41 | $85.61 | 2,196,700 | — | — |
| 2011-12-07 | $45.21 | $87.15 | 2,093,900 | — | — |
| 2011-12-06 | $45.04 | $86.82 | 1,653,400 | — | — |
| 2011-12-05 | $44.63 | $86.03 | 1,854,200 | — | — |
| 2011-12-02 | $44.29 | $85.38 | 2,783,900 | — | — |
| 2011-12-01 | $44.69 | $86.15 | 2,046,200 | — | — |
| 2011-11-30 | $44.47 | $85.73 | 3,581,300 | — | — |
| 2011-11-29 | $43.24 | $83.35 | 2,247,600 | — | — |
| 2011-11-28 | $42.75 | $82.41 | 2,717,600 | — | — |
| 2011-11-25 | $41.94 | $80.85 | 897,100 | — | — |
| 2011-11-23 | $41.86 | $80.69 | 2,612,500 | — | — |
| 2011-11-22 | $42.69 | $82.29 | 2,623,900 | — | — |
| 2011-11-21 | $43.54 | $83.93 | 2,448,500 | — | — |
| 2011-11-18 | $44.28 | $85.36 | 2,162,600 | — | — |
| 2011-11-17 | $43.87 | $84.57 | 3,583,200 | — | — |
| 2011-11-16 | $44.76 | $86.28 | 2,563,800 | — | — |
| 2011-11-15 | $45.51 | $87.73 | 2,193,200 | — | — |
| 2011-11-14 | $44.72 | $86.21 | 4,722,100 | — | — |
| 2011-11-11 | $45.45 | $87.61 | 1,684,100 | — | — |
| 2011-11-10 | $44.75 | $86.27 | 2,472,100 | — | — |
| 2011-11-09 | $44.74 | $86.25 | 2,242,400 | — | — |
| 2011-11-08 | $46.00 | $88.67 | 2,032,900 | — | — |
| 2011-11-07 | $45.67 | $88.04 | 1,404,700 | — | — |
| 2011-11-04 | $45.51 | $87.73 | 2,314,500 | — | — |
| 2011-11-03 | $45.76 | $88.21 | 2,984,000 | — | — |
| 2011-11-02 | $45.77 | $87.17 | 3,891,600 | — | — |
| 2011-11-01 | $44.97 | $85.65 | 3,663,900 | — | — |
| 2011-10-31 | $44.96 | $85.63 | 2,976,400 | — | — |
| 2011-10-28 | $45.41 | $86.49 | 3,273,700 | — | — |
| 2011-10-27 | $45.62 | $86.89 | 3,153,900 | — | — |
| 2011-10-26 | $44.65 | $85.04 | 3,203,900 | — | — |
| 2011-10-25 | $44.92 | $85.55 | 2,240,900 | — | — |
| 2011-10-24 | $45.58 | $86.81 | 9,958,400 | — | — |
| 2011-10-21 | $45.86 | $87.34 | 10,210,500 | — | — |
| 2011-10-20 | $45.06 | $85.82 | 9,336,700 | — | — |
| 2011-10-19 | $45.06 | $85.82 | 3,480,900 | — | — |
| 2011-10-18 | $44.31 | $84.39 | 2,079,400 | — | — |
| 2011-10-17 | $44.08 | $83.95 | 1,907,500 | — | — |
| 2011-10-14 | $44.30 | $84.37 | 2,316,800 | — | — |
| 2011-10-13 | $43.76 | $83.34 | 6,971,000 | — | — |
| 2011-10-12 | $45.04 | $85.78 | 1,632,100 | — | — |
| 2011-10-11 | $44.89 | $85.50 | 2,153,400 | — | — |
| 2011-10-10 | $45.33 | $86.33 | 1,578,500 | — | — |
| 2011-10-07 | $44.29 | $84.35 | 2,666,600 | — | — |
| 2011-10-06 | $43.69 | $83.21 | 3,252,400 | — | — |
| 2011-10-05 | $43.40 | $82.66 | 3,242,800 | — | — |
| 2011-10-04 | $43.62 | $83.08 | 3,303,900 | — | — |
| 2011-10-03 | $43.61 | $83.06 | 3,039,500 | — | — |
| 2011-09-30 | $44.91 | $85.53 | 2,783,200 | — | — |
| 2011-09-29 | $45.41 | $86.49 | 5,052,800 | — | — |
| 2011-09-28 | $44.80 | $85.32 | 2,447,000 | — | — |
| 2011-09-27 | $45.10 | $85.90 | 2,857,400 | — | — |
| 2011-09-26 | $45.34 | $86.35 | 2,223,000 | — | — |
| 2011-09-23 | $45.12 | $85.93 | 2,840,200 | — | — |
| 2011-09-22 | $44.48 | $84.71 | 3,570,700 | — | — |
| 2011-09-21 | $45.32 | $86.31 | 2,504,900 | — | — |
| 2011-09-20 | $46.02 | $87.65 | 2,731,200 | — | — |
| 2011-09-19 | $44.93 | $85.57 | 1,814,700 | — | — |
| 2011-09-16 | $45.43 | $86.52 | 2,887,700 | — | — |
| 2011-09-15 | $44.80 | $85.32 | 1,518,000 | — | — |
| 2011-09-14 | $44.11 | $84.01 | 2,067,100 | — | — |
| 2011-09-13 | $43.54 | $82.92 | 1,835,000 | — | — |
| 2011-09-12 | $43.22 | $82.31 | 2,366,900 | — | — |
| 2011-09-09 | $42.71 | $81.34 | 2,996,300 | — | — |
| 2011-09-08 | $43.97 | $83.74 | 2,297,400 | — | — |
| 2011-09-07 | $43.50 | $82.85 | 3,473,400 | — | — |
| 2011-09-06 | $42.91 | $81.72 | 2,452,300 | — | — |
| 2011-09-02 | $43.02 | $81.93 | 1,846,600 | — | — |
| 2011-09-01 | $43.93 | $83.67 | 2,738,700 | — | — |
| 2011-08-31 | $44.25 | $84.28 | 4,045,700 | — | — |
| 2011-08-30 | $43.85 | $83.51 | 2,990,700 | — | — |
| 2011-08-29 | $43.58 | $83.00 | 2,700,400 | — | — |
| 2011-08-26 | $42.53 | $81.00 | 2,133,200 | — | — |
| 2011-08-25 | $42.73 | $81.38 | 2,566,800 | — | — |
| 2011-08-24 | $43.53 | $82.90 | 3,508,600 | — | — |
| 2011-08-23 | $42.53 | $81.00 | 3,497,700 | — | — |
| 2011-08-22 | $41.35 | $78.75 | 3,018,200 | — | — |
| 2011-08-19 | $41.75 | $79.51 | 3,249,300 | — | — |
| 2011-08-18 | $42.14 | $80.26 | 3,370,500 | — | — |
| 2011-08-17 | $43.06 | $82.01 | 2,146,700 | — | — |
| 2011-08-16 | $42.56 | $81.06 | 2,479,900 | — | — |
| 2011-08-15 | $42.77 | $81.46 | 3,515,500 | — | — |
| 2011-08-12 | $41.31 | $78.68 | 3,092,700 | — | — |
| 2011-08-11 | $41.81 | $79.63 | 3,880,100 | — | — |
| 2011-08-10 | $39.69 | $75.59 | 5,418,100 | — | — |
| 2011-08-09 | $40.83 | $77.76 | 6,319,100 | — | — |
| 2011-08-08 | $39.19 | $74.64 | 8,862,400 | — | — |
| 2011-08-05 | $41.36 | $78.77 | 5,748,200 | — | — |
| 2011-08-04 | $41.30 | $78.66 | 4,536,400 | — | — |
| 2011-08-03 | $43.47 | $82.79 | 3,173,400 | — | — |
| 2011-08-02 | $44.12 | $82.98 | 5,802,700 | — | — |
| 2011-08-01 | $44.83 | $84.32 | 6,562,000 | — | — |
| 2011-07-29 | $44.65 | $83.98 | 8,518,400 | — | — |
| 2011-07-28 | $44.90 | $84.45 | 8,322,200 | — | — |
| 2011-07-27 | $45.13 | $84.88 | 2,332,100 | — | — |
| 2011-07-26 | $45.35 | $85.29 | 2,053,400 | — | — |
| 2011-07-25 | $45.34 | $85.28 | 3,856,100 | — | — |
| 2011-07-22 | $44.36 | $83.43 | 1,710,700 | — | — |
| 2011-07-21 | $44.53 | $83.75 | 2,466,600 | — | — |
| 2011-07-20 | $43.43 | $81.68 | 1,398,000 | — | — |
| 2011-07-19 | $43.09 | $81.04 | 1,753,500 | — | — |
| 2011-07-18 | $42.88 | $80.65 | 1,667,200 | — | — |
| 2011-07-15 | $43.28 | $81.40 | 2,690,200 | — | — |
| 2011-07-14 | $43.38 | $81.59 | 2,147,300 | — | — |
| 2011-07-13 | $43.73 | $82.25 | 1,945,700 | — | — |
| 2011-07-12 | $43.90 | $82.57 | 2,817,600 | — | — |
| 2011-07-11 | $44.08 | $82.91 | 1,763,400 | — | — |
| 2011-07-08 | $44.64 | $83.96 | 1,757,400 | — | — |
| 2011-07-07 | $44.66 | $84.00 | 1,916,900 | — | — |
| 2011-07-06 | $44.18 | $83.09 | 1,371,000 | — | — |
| 2011-07-05 | $44.09 | $82.92 | 1,974,800 | — | — |
| 2011-07-01 | $44.63 | $83.94 | 1,893,700 | — | — |
| 2011-06-30 | $44.15 | $83.04 | 1,709,800 | — | — |
| 2011-06-29 | $43.95 | $82.66 | 2,134,700 | — | — |
| 2011-06-28 | $43.48 | $81.78 | 1,835,200 | — | — |
| 2011-06-27 | $43.25 | $81.34 | 1,709,400 | — | — |
| 2011-06-24 | $43.05 | $80.97 | 5,956,900 | — | — |
| 2011-06-23 | $43.30 | $81.44 | 2,474,100 | — | — |
| 2011-06-22 | $43.90 | $82.57 | 1,961,800 | — | — |
| 2011-06-21 | $44.21 | $83.15 | 6,006,600 | — | — |
| 2011-06-20 | $44.16 | $83.06 | 2,006,700 | — | — |
| 2011-06-17 | $43.74 | $82.27 | 3,104,300 | — | — |
| 2011-06-16 | $43.41 | $81.65 | 2,532,000 | — | — |
| 2011-06-15 | $43.02 | $80.91 | 2,894,400 | — | — |
| 2011-06-14 | $43.80 | $82.38 | 3,189,900 | — | — |
| 2011-06-13 | $42.95 | $80.78 | 2,700,800 | — | — |
| 2011-06-10 | $43.21 | $81.27 | 2,262,600 | — | — |
| 2011-06-09 | $43.75 | $82.29 | 2,330,600 | — | — |
| 2011-06-08 | $43.35 | $81.53 | 3,054,600 | — | — |
| 2011-06-07 | $43.36 | $81.55 | 1,986,900 | — | — |
| 2011-06-06 | $43.33 | $81.50 | 1,864,000 | — | — |
| 2011-06-03 | $43.67 | $82.13 | 5,242,800 | — | — |
| 2011-06-02 | $43.73 | $82.25 | 3,100,400 | — | — |
| 2011-06-01 | $44.00 | $82.76 | 2,890,500 | — | — |
| 2011-05-31 | $44.62 | $83.92 | 2,429,200 | — | — |
| 2011-05-27 | $44.35 | $83.41 | 1,654,600 | — | — |
| 2011-05-26 | $44.29 | $83.30 | 2,479,000 | — | — |
| 2011-05-25 | $44.57 | $83.83 | 3,156,100 | — | — |
| 2011-05-24 | $44.44 | $83.58 | 2,276,000 | — | — |
| 2011-05-23 | $43.98 | $82.72 | 3,444,500 | — | — |
| 2011-05-20 | $44.76 | $84.18 | 3,501,000 | — | — |
| 2011-05-19 | $44.80 | $84.26 | 3,419,500 | — | — |
| 2011-05-18 | $44.87 | $84.39 | 4,703,200 | — | — |
| 2011-05-17 | $45.54 | $85.65 | 6,432,900 | — | — |
| 2011-05-16 | $44.48 | $83.66 | 9,940,000 | — | — |
| 2011-05-13 | $42.53 | $79.99 | 6,163,600 | — | — |
| 2011-05-12 | $43.56 | $81.93 | 4,687,900 | — | — |
| 2011-05-11 | $42.61 | $80.14 | 3,377,100 | — | — |
| 2011-05-10 | $42.82 | $80.54 | 8,564,400 | — | — |
| 2011-05-09 | $41.58 | $78.20 | 2,537,600 | — | — |
| 2011-05-06 | $41.58 | $78.20 | 3,174,300 | — | — |
| 2011-05-05 | $41.24 | $77.56 | 3,981,400 | — | — |
| 2011-05-04 | $41.85 | $78.71 | 5,178,400 | — | — |
| 2011-05-03 | $42.02 | $78.00 | 8,954,200 | — | — |
| 2011-05-02 | $39.62 | $73.54 | 4,504,200 | — | — |
| 2011-04-29 | $39.96 | $74.17 | 3,062,500 | — | — |
| 2011-04-28 | $39.81 | $73.89 | 1,885,700 | — | — |
| 2011-04-27 | $39.61 | $73.52 | 2,150,200 | — | — |
| 2011-04-26 | $39.38 | $73.10 | 2,900,000 | — | — |
| 2011-04-25 | $38.71 | $71.85 | 2,543,500 | — | — |
| 2011-04-21 | $38.88 | $72.17 | 1,361,600 | — | — |
| 2011-04-20 | $38.89 | $72.19 | 2,384,400 | — | — |
| 2011-04-19 | $38.52 | $71.50 | 3,012,400 | — | — |
| 2011-04-18 | $38.12 | $70.76 | 2,084,000 | — | — |
| 2011-04-15 | $38.40 | $71.28 | 3,296,500 | — | — |
| 2011-04-14 | $38.11 | $70.74 | 3,858,100 | — | — |
| 2011-04-13 | $37.72 | $70.02 | 4,420,500 | — | — |
| 2011-04-12 | $37.00 | $68.68 | 3,890,200 | — | — |
| 2011-04-11 | $36.76 | $68.23 | 4,522,600 | — | — |
| 2011-04-08 | $37.13 | $68.92 | 2,042,000 | — | — |
| 2011-04-07 | $37.16 | $68.98 | 2,032,100 | — | — |
| 2011-04-06 | $37.28 | $69.20 | 2,363,800 | — | — |
| 2011-04-05 | $36.77 | $68.25 | 1,898,200 | — | — |
| 2011-04-04 | $37.11 | $68.88 | 1,952,000 | — | — |
| 2011-04-01 | $37.25 | $69.14 | 1,951,900 | — | — |
| 2011-03-31 | $37.09 | $68.85 | 2,503,100 | — | — |
| 2011-03-30 | $37.12 | $68.90 | 3,396,700 | — | — |
| 2011-03-29 | $36.45 | $67.66 | 3,659,800 | — | — |
| 2011-03-28 | $36.25 | $67.29 | 3,564,500 | — | — |
| 2011-03-25 | $36.54 | $67.83 | 3,109,000 | — | — |
| 2011-03-24 | $36.58 | $67.90 | 2,785,600 | — | — |
| 2011-03-23 | $36.71 | $68.14 | 2,248,500 | — | — |
| 2011-03-22 | $36.81 | $68.33 | 4,174,200 | — | — |
| 2011-03-21 | $36.79 | $68.29 | 3,499,300 | — | — |
| 2011-03-18 | $36.52 | $67.79 | 4,065,400 | — | — |
| 2011-03-17 | $36.56 | $67.86 | 4,387,400 | — | — |
| 2011-03-16 | $36.59 | $67.92 | 5,191,900 | — | — |
| 2011-03-15 | $37.23 | $69.11 | 4,395,200 | — | — |
| 2011-03-14 | $38.32 | $71.13 | 3,357,200 | — | — |
| 2011-03-11 | $38.45 | $71.37 | 3,317,800 | — | — |
| 2011-03-10 | $38.32 | $71.13 | 3,786,400 | — | — |
| 2011-03-09 | $38.67 | $71.78 | 5,882,200 | — | — |
| 2011-03-08 | $37.49 | $69.59 | 2,654,700 | — | — |
| 2011-03-07 | $37.27 | $69.18 | 3,072,500 | — | — |
| 2011-03-04 | $37.01 | $68.70 | 5,844,000 | — | — |
| 2011-03-03 | $37.11 | $68.88 | 7,635,800 | — | — |
| 2011-03-02 | $37.32 | $69.27 | 4,038,300 | — | — |
| 2011-03-01 | $37.57 | $69.74 | 4,104,800 | — | — |
| 2011-02-28 | $38.30 | $71.05 | 4,062,900 | — | — |
| 2011-02-25 | $37.75 | $69.05 | 6,562,600 | — | — |
| 2011-02-24 | $38.16 | $69.80 | 4,568,200 | — | — |
| 2011-02-23 | $38.07 | $69.64 | 3,157,600 | — | — |
| 2011-02-22 | $38.21 | $69.89 | 4,166,700 | — | — |
| 2011-02-18 | $37.90 | $69.33 | 3,591,800 | — | — |
| 2011-02-17 | $38.27 | $70.00 | 3,709,800 | — | — |
| 2011-02-16 | $38.42 | $70.28 | 5,245,600 | — | — |
| 2011-02-15 | $39.20 | $71.70 | 2,327,400 | — | — |
| 2011-02-14 | $38.99 | $71.32 | 3,401,000 | — | — |
| 2011-02-11 | $39.74 | $72.69 | 3,847,400 | — | — |
| 2011-02-10 | $40.30 | $73.72 | 3,231,600 | — | — |
| 2011-02-09 | $39.93 | $73.04 | 2,817,700 | — | — |
| 2011-02-08 | $39.93 | $73.04 | 1,354,500 | — | — |
| 2011-02-07 | $39.92 | $73.02 | 1,921,000 | — | — |
| 2011-02-04 | $39.63 | $72.49 | 4,147,800 | — | — |
| 2011-02-03 | $40.10 | $73.35 | 10,156,500 | — | — |
| 2011-02-02 | $40.62 | $73.30 | 5,828,000 | — | — |
| 2011-02-01 | $39.74 | $71.71 | 9,415,500 | — | — |
| 2011-01-31 | $39.12 | $70.59 | 3,309,700 | — | — |
| 2011-01-28 | $38.77 | $69.96 | 2,836,700 | — | — |
| 2011-01-27 | $39.49 | $71.26 | 3,143,800 | — | — |
| 2011-01-26 | $38.93 | $70.25 | 4,629,700 | — | — |
| 2011-01-25 | $38.98 | $70.34 | 3,628,400 | — | — |
| 2011-01-24 | $39.43 | $71.15 | 2,566,800 | — | — |
| 2011-01-21 | $39.57 | $71.40 | 2,848,900 | — | — |
| 2011-01-20 | $39.40 | $71.09 | 4,235,500 | — | — |
| 2011-01-19 | $38.82 | $70.05 | 2,420,800 | — | — |
| 2011-01-18 | $38.76 | $69.94 | 2,519,600 | — | — |
| 2011-01-14 | $38.60 | $69.65 | 1,917,000 | — | — |
| 2011-01-13 | $38.36 | $69.22 | 4,186,500 | — | — |
| 2011-01-12 | $38.28 | $69.07 | 2,764,800 | — | — |
| 2011-01-11 | $38.07 | $68.69 | 3,661,600 | — | — |
| 2011-01-10 | $38.25 | $69.02 | 8,646,300 | — | — |
| 2011-01-07 | $38.25 | $69.02 | 6,933,800 | — | — |
| 2011-01-06 | $38.16 | $68.86 | 6,964,600 | — | — |
| 2011-01-05 | $38.02 | $68.60 | 2,783,800 | — | — |
| 2011-01-04 | $37.89 | $68.37 | 2,582,900 | — | — |
| 2011-01-03 | $37.66 | $67.95 | 2,439,200 | — | — |