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
- 1993-11-23 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 | $37.11 | $76.97 | 765,067 | — | — |
| 2011-12-29 | $37.11 | $76.97 | 576,633 | — | — |
| 2011-12-28 | $36.45 | $75.61 | 951,900 | — | — |
| 2011-12-27 | $37.11 | $76.97 | 717,533 | — | — |
| 2011-12-23 | $37.20 | $77.16 | 768,500 | — | — |
| 2011-12-22 | $36.96 | $76.66 | 1,371,033 | — | — |
| 2011-12-21 | $36.36 | $75.42 | 1,544,200 | — | — |
| 2011-12-20 | $36.06 | $74.80 | 1,887,567 | — | — |
| 2011-12-19 | $35.25 | $73.12 | 1,405,233 | — | — |
| 2011-12-16 | $35.91 | $74.49 | 3,621,767 | — | — |
| 2011-12-15 | $36.00 | $74.67 | 1,683,867 | — | — |
| 2011-12-14 | $35.55 | $73.74 | 1,438,833 | — | — |
| 2011-12-13 | $35.85 | $74.36 | 1,498,700 | — | — |
| 2011-12-12 | $36.00 | $74.67 | 1,196,400 | — | — |
| 2011-12-09 | $36.09 | $74.86 | 1,450,200 | — | — |
| 2011-12-08 | $34.92 | $72.43 | 1,895,900 | — | — |
| 2011-12-07 | $35.40 | $73.43 | 1,552,533 | — | — |
| 2011-12-06 | $35.70 | $74.05 | 1,396,400 | — | — |
| 2011-12-05 | $35.58 | $73.80 | 1,618,867 | — | — |
| 2011-12-02 | $35.73 | $74.11 | 1,460,000 | — | — |
| 2011-12-01 | $35.49 | $73.61 | 1,240,433 | — | — |
| 2011-11-30 | $36.12 | $74.92 | 1,507,500 | — | — |
| 2011-11-29 | $34.56 | $71.69 | 720,933 | — | — |
| 2011-11-28 | $34.74 | $72.06 | 1,067,333 | — | — |
| 2011-11-25 | $34.14 | $70.81 | 434,833 | — | — |
| 2011-11-23 | $33.96 | $70.44 | 1,468,900 | — | — |
| 2011-11-22 | $34.71 | $72.00 | 822,100 | — | — |
| 2011-11-21 | $35.07 | $72.74 | 1,190,667 | — | — |
| 2011-11-18 | $35.79 | $74.24 | 1,010,200 | — | — |
| 2011-11-17 | $35.73 | $74.11 | 1,431,600 | — | — |
| 2011-11-16 | $35.82 | $74.30 | 1,050,267 | — | — |
| 2011-11-15 | $36.36 | $75.42 | 1,096,067 | — | — |
| 2011-11-14 | $35.97 | $74.61 | 1,711,633 | — | — |
| 2011-11-11 | $36.69 | $76.10 | 1,634,933 | — | — |
| 2011-11-10 | $36.57 | $75.85 | 2,039,133 | — | — |
| 2011-11-09 | $36.63 | $75.98 | 2,403,233 | — | — |
| 2011-11-08 | $39.06 | $81.02 | 987,000 | — | — |
| 2011-11-07 | $38.43 | $79.71 | 1,061,600 | — | — |
| 2011-11-04 | $37.86 | $78.53 | 932,800 | — | — |
| 2011-11-03 | $38.61 | $80.09 | 1,592,400 | — | — |
| 2011-11-02 | $38.94 | $79.21 | 1,751,167 | — | — |
| 2011-11-01 | $37.95 | $77.20 | 2,151,600 | — | — |
| 2011-10-31 | $39.93 | $81.23 | 1,475,167 | — | — |
| 2011-10-28 | $40.47 | $82.33 | 1,410,267 | — | — |
| 2011-10-27 | $40.47 | $82.33 | 2,264,500 | — | — |
| 2011-10-26 | $38.61 | $78.54 | 1,451,767 | — | — |
| 2011-10-25 | $37.86 | $77.02 | 2,070,433 | — | — |
| 2011-10-24 | $37.92 | $77.14 | 1,217,000 | — | — |
| 2011-10-21 | $37.23 | $75.74 | 2,115,300 | — | — |
| 2011-10-20 | $36.57 | $74.39 | 1,923,133 | — | — |
| 2011-10-19 | $36.48 | $74.21 | 2,972,500 | — | — |
| 2011-10-18 | $38.61 | $78.54 | 2,005,433 | — | — |
| 2011-10-17 | $36.90 | $75.06 | 1,520,667 | — | — |
| 2011-10-14 | $38.13 | $77.57 | 1,414,267 | — | — |
| 2011-10-13 | $38.10 | $77.51 | 1,467,200 | — | — |
| 2011-10-12 | $38.52 | $78.36 | 1,940,900 | — | — |
| 2011-10-11 | $37.38 | $76.04 | 1,373,300 | — | — |
| 2011-10-10 | $37.59 | $76.47 | 1,655,600 | — | — |
| 2011-10-07 | $36.18 | $73.60 | 1,594,467 | — | — |
| 2011-10-06 | $37.62 | $76.53 | 2,402,700 | — | — |
| 2011-10-05 | $36.51 | $74.27 | 1,895,167 | — | — |
| 2011-10-04 | $35.70 | $72.62 | 2,233,333 | — | — |
| 2011-10-03 | $34.20 | $69.57 | 2,024,700 | — | — |
| 2011-09-30 | $35.70 | $72.62 | 1,832,133 | — | — |
| 2011-09-29 | $37.05 | $75.37 | 2,251,767 | — | — |
| 2011-09-28 | $35.43 | $72.07 | 1,868,367 | — | — |
| 2011-09-27 | $36.96 | $75.19 | 1,697,300 | — | — |
| 2011-09-26 | $37.02 | $75.31 | 2,365,467 | — | — |
| 2011-09-23 | $36.24 | $73.72 | 2,259,700 | — | — |
| 2011-09-22 | $34.65 | $70.49 | 3,093,700 | — | — |
| 2011-09-21 | $35.61 | $72.44 | 2,410,600 | — | — |
| 2011-09-20 | $37.83 | $76.96 | 1,470,500 | — | — |
| 2011-09-19 | $38.19 | $77.69 | 1,012,700 | — | — |
| 2011-09-16 | $38.67 | $78.67 | 1,380,267 | — | — |
| 2011-09-15 | $39.00 | $79.34 | 2,263,967 | — | — |
| 2011-09-14 | $38.79 | $78.91 | 1,840,600 | — | — |
| 2011-09-13 | $37.29 | $75.86 | 1,380,300 | — | — |
| 2011-09-12 | $37.35 | $75.98 | 2,042,567 | — | — |
| 2011-09-09 | $35.64 | $72.50 | 2,430,467 | — | — |
| 2011-09-08 | $35.88 | $72.99 | 1,453,600 | — | — |
| 2011-09-07 | $36.87 | $75.00 | 1,635,633 | — | — |
| 2011-09-06 | $35.94 | $73.11 | 1,034,633 | — | — |
| 2011-09-02 | $36.21 | $73.66 | 1,215,133 | — | — |
| 2011-09-01 | $37.47 | $76.22 | 1,134,800 | — | — |
| 2011-08-31 | $38.43 | $78.18 | 1,540,200 | — | — |
| 2011-08-30 | $38.67 | $78.67 | 1,127,967 | — | — |
| 2011-08-29 | $39.00 | $79.34 | 1,149,333 | — | — |
| 2011-08-26 | $37.50 | $76.29 | 1,263,867 | — | — |
| 2011-08-25 | $36.69 | $74.64 | 1,486,700 | — | — |
| 2011-08-24 | $37.47 | $76.22 | 1,156,000 | — | — |
| 2011-08-23 | $36.60 | $74.45 | 1,718,733 | — | — |
| 2011-08-22 | $35.97 | $73.17 | 1,141,933 | — | — |
| 2011-08-19 | $36.00 | $73.23 | 1,161,133 | — | — |
| 2011-08-18 | $36.75 | $74.76 | 1,690,733 | — | — |
| 2011-08-17 | $38.88 | $79.09 | 1,224,867 | — | — |
| 2011-08-16 | $39.00 | $79.34 | 2,546,800 | — | — |
| 2011-08-15 | $39.12 | $79.58 | 2,509,833 | — | — |
| 2011-08-12 | $37.20 | $75.68 | 3,363,600 | — | — |
| 2011-08-11 | $38.40 | $78.12 | 2,856,633 | — | — |
| 2011-08-10 | $35.55 | $72.32 | 3,266,100 | — | — |
| 2011-08-09 | $37.29 | $75.86 | 4,098,467 | — | — |
| 2011-08-08 | $34.44 | $70.06 | 4,126,167 | — | — |
| 2011-08-05 | $37.92 | $77.14 | 3,101,567 | — | — |
| 2011-08-04 | $38.10 | $77.51 | 2,586,000 | — | — |
| 2011-08-03 | $38.64 | $78.60 | 2,301,800 | — | — |
| 2011-08-02 | $40.35 | $80.56 | 1,542,100 | — | — |
| 2011-08-01 | $40.77 | $81.40 | 1,182,567 | — | — |
| 2011-07-29 | $40.59 | $81.04 | 1,265,767 | — | — |
| 2011-07-28 | $40.74 | $81.34 | 1,479,400 | — | — |
| 2011-07-27 | $41.28 | $82.41 | 1,708,167 | — | — |
| 2011-07-26 | $42.27 | $84.39 | 1,129,700 | — | — |
| 2011-07-25 | $42.72 | $85.29 | 1,564,933 | — | — |
| 2011-07-22 | $43.29 | $86.43 | 2,468,233 | — | — |
| 2011-07-21 | $45.00 | $89.84 | 1,716,200 | — | — |
| 2011-07-20 | $45.24 | $90.32 | 1,013,700 | — | — |
| 2011-07-19 | $44.85 | $89.54 | 826,067 | — | — |
| 2011-07-18 | $44.49 | $88.82 | 837,567 | — | — |
| 2011-07-15 | $45.30 | $90.44 | 633,400 | — | — |
| 2011-07-14 | $45.24 | $90.32 | 752,533 | — | — |
| 2011-07-13 | $45.84 | $91.52 | 792,933 | — | — |
| 2011-07-12 | $45.51 | $90.86 | 927,133 | — | — |
| 2011-07-11 | $45.60 | $91.04 | 742,133 | — | — |
| 2011-07-08 | $46.17 | $92.18 | 648,033 | — | — |
| 2011-07-07 | $46.92 | $93.67 | 886,533 | — | — |
| 2011-07-06 | $46.41 | $92.66 | 846,567 | — | — |
| 2011-07-05 | $45.90 | $91.64 | 1,268,800 | — | — |
| 2011-07-01 | $46.65 | $93.14 | 2,575,500 | — | — |
| 2011-06-30 | $44.97 | $89.78 | 1,976,167 | — | — |
| 2011-06-29 | $45.18 | $90.20 | 1,261,033 | — | — |
| 2011-06-28 | $44.25 | $88.34 | 1,814,700 | — | — |
| 2011-06-27 | $44.67 | $89.18 | 1,508,200 | — | — |
| 2011-06-24 | $44.82 | $89.48 | 2,576,333 | — | — |
| 2011-06-23 | $45.27 | $90.38 | 1,902,167 | — | — |
| 2011-06-22 | $46.35 | $92.54 | 1,194,333 | — | — |
| 2011-06-21 | $47.10 | $94.03 | 2,552,667 | — | — |
| 2011-06-20 | $47.49 | $94.81 | 1,042,867 | — | — |
| 2011-06-17 | $47.70 | $95.23 | 1,209,867 | — | — |
| 2011-06-16 | $47.34 | $94.51 | 1,140,767 | — | — |
| 2011-06-15 | $46.38 | $92.60 | 719,200 | — | — |
| 2011-06-14 | $46.95 | $93.73 | 584,600 | — | — |
| 2011-06-13 | $46.77 | $93.37 | 699,433 | — | — |
| 2011-06-10 | $46.47 | $92.78 | 976,400 | — | — |
| 2011-06-09 | $46.47 | $92.78 | 895,367 | — | — |
| 2011-06-08 | $46.53 | $92.90 | 645,333 | — | — |
| 2011-06-07 | $46.98 | $93.79 | 650,067 | — | — |
| 2011-06-06 | $47.01 | $93.85 | 833,333 | — | — |
| 2011-06-03 | $47.22 | $94.27 | 1,136,767 | — | — |
| 2011-06-02 | $47.40 | $94.63 | 1,377,800 | — | — |
| 2011-06-01 | $47.52 | $94.87 | 1,545,000 | — | — |
| 2011-05-31 | $48.60 | $97.03 | 1,928,467 | — | — |
| 2011-05-27 | $48.45 | $96.73 | 1,066,733 | — | — |
| 2011-05-26 | $47.85 | $95.53 | 750,800 | — | — |
| 2011-05-25 | $48.21 | $96.25 | 752,067 | — | — |
| 2011-05-24 | $48.66 | $97.15 | 601,500 | — | — |
| 2011-05-23 | $48.87 | $97.57 | 864,633 | — | — |
| 2011-05-20 | $48.87 | $97.57 | 510,133 | — | — |
| 2011-05-19 | $49.41 | $98.65 | 677,133 | — | — |
| 2011-05-18 | $49.08 | $97.99 | 699,000 | — | — |
| 2011-05-17 | $49.20 | $98.23 | 957,033 | — | — |
| 2011-05-16 | $48.75 | $97.33 | 606,533 | — | — |
| 2011-05-13 | $48.78 | $97.39 | 969,267 | — | — |
| 2011-05-12 | $49.38 | $98.59 | 766,667 | — | — |
| 2011-05-11 | $49.29 | $98.41 | 1,006,033 | — | — |
| 2011-05-10 | $48.66 | $97.15 | 859,433 | — | — |
| 2011-05-09 | $48.48 | $96.79 | 810,533 | — | — |
| 2011-05-06 | $48.57 | $96.97 | 872,967 | — | — |
| 2011-05-05 | $48.78 | $97.39 | 950,467 | — | — |
| 2011-05-04 | $49.50 | $98.82 | 1,224,633 | — | — |
| 2011-05-03 | $50.25 | $98.82 | 1,017,500 | — | — |
| 2011-05-02 | $49.74 | $97.82 | 646,533 | — | — |
| 2011-04-29 | $49.80 | $97.94 | 712,433 | — | — |
| 2011-04-28 | $50.01 | $98.35 | 794,033 | — | — |
| 2011-04-27 | $49.68 | $97.70 | 1,198,300 | — | — |
| 2011-04-26 | $49.05 | $96.46 | 1,000,000 | — | — |
| 2011-04-25 | $48.72 | $95.82 | 972,800 | — | — |
| 2011-04-21 | $48.57 | $95.52 | 1,917,733 | — | — |
| 2011-04-20 | $48.48 | $95.34 | 2,083,233 | — | — |
| 2011-04-19 | $48.84 | $96.05 | 4,226,200 | — | — |
| 2011-04-18 | $51.24 | $100.77 | 1,231,433 | — | — |
| 2011-04-15 | $51.06 | $100.42 | 665,867 | — | — |
| 2011-04-14 | $50.88 | $100.06 | 1,033,033 | — | — |
| 2011-04-13 | $51.33 | $100.95 | 848,867 | — | — |
| 2011-04-12 | $51.42 | $101.13 | 628,900 | — | — |
| 2011-04-11 | $51.90 | $102.07 | 609,633 | — | — |
| 2011-04-08 | $51.78 | $101.83 | 802,133 | — | — |
| 2011-04-07 | $52.14 | $102.54 | 739,733 | — | — |
| 2011-04-06 | $52.35 | $102.95 | 1,082,300 | — | — |
| 2011-04-05 | $52.29 | $102.84 | 1,101,267 | — | — |
| 2011-04-04 | $51.87 | $102.01 | 590,133 | — | — |
| 2011-04-01 | $52.11 | $102.48 | 997,600 | — | — |
| 2011-03-31 | $51.78 | $101.83 | 926,533 | — | — |
| 2011-03-30 | $51.48 | $101.24 | 1,561,333 | — | — |
| 2011-03-29 | $52.11 | $102.48 | 598,033 | — | — |
| 2011-03-28 | $52.29 | $102.84 | 901,100 | — | — |
| 2011-03-25 | $51.75 | $101.77 | 1,393,667 | — | — |
| 2011-03-24 | $51.90 | $102.07 | 1,064,667 | — | — |
| 2011-03-23 | $52.20 | $102.66 | 1,083,067 | — | — |
| 2011-03-22 | $52.62 | $103.49 | 598,933 | — | — |
| 2011-03-21 | $52.89 | $104.02 | 831,633 | — | — |
| 2011-03-18 | $52.77 | $103.78 | 1,198,767 | — | — |
| 2011-03-17 | $52.80 | $103.84 | 966,500 | — | — |
| 2011-03-16 | $52.44 | $103.13 | 1,220,500 | — | — |
| 2011-03-15 | $52.98 | $104.19 | 1,027,733 | — | — |
| 2011-03-14 | $52.92 | $104.08 | 1,747,100 | — | — |
| 2011-03-11 | $53.01 | $104.25 | 760,733 | — | — |
| 2011-03-10 | $52.83 | $103.90 | 998,333 | — | — |
| 2011-03-09 | $53.76 | $105.73 | 833,267 | — | — |
| 2011-03-08 | $53.10 | $104.43 | 1,777,167 | — | — |
| 2011-03-07 | $52.71 | $103.66 | 1,540,667 | — | — |
| 2011-03-04 | $53.25 | $104.72 | 1,402,567 | — | — |
| 2011-03-03 | $54.57 | $107.32 | 912,867 | — | — |
| 2011-03-02 | $54.18 | $106.55 | 1,509,000 | — | — |
| 2011-03-01 | $54.72 | $107.62 | 1,112,200 | — | — |
| 2011-02-28 | $55.98 | $110.09 | 841,133 | — | — |
| 2011-02-25 | $55.89 | $109.92 | 614,333 | — | — |
| 2011-02-24 | $54.87 | $107.91 | 884,067 | — | — |
| 2011-02-23 | $55.74 | $109.62 | 1,008,200 | — | — |
| 2011-02-22 | $55.83 | $109.80 | 964,267 | — | — |
| 2011-02-18 | $56.55 | $111.21 | 505,367 | — | — |
| 2011-02-17 | $56.46 | $111.04 | 614,500 | — | — |
| 2011-02-16 | $56.70 | $111.51 | 658,800 | — | — |
| 2011-02-15 | $56.28 | $110.68 | 512,733 | — | — |
| 2011-02-14 | $56.13 | $110.39 | 674,700 | — | — |
| 2011-02-11 | $56.61 | $111.33 | 1,000,033 | — | — |
| 2011-02-10 | $55.65 | $109.44 | 620,067 | — | — |
| 2011-02-09 | $55.59 | $109.33 | 781,433 | — | — |
| 2011-02-08 | $56.43 | $110.98 | 790,867 | — | — |
| 2011-02-07 | $55.98 | $110.09 | 779,333 | — | — |
| 2011-02-04 | $55.17 | $108.50 | 746,633 | — | — |
| 2011-02-03 | $54.99 | $108.15 | 948,233 | — | — |
| 2011-02-02 | $56.46 | $109.56 | 1,142,500 | — | — |
| 2011-02-01 | $55.86 | $108.40 | 1,313,433 | — | — |
| 2011-01-31 | $54.96 | $106.65 | 894,567 | — | — |
| 2011-01-28 | $54.81 | $106.36 | 926,400 | — | — |
| 2011-01-27 | $55.53 | $107.76 | 1,736,100 | — | — |
| 2011-01-26 | $54.45 | $105.66 | 2,890,233 | — | — |
| 2011-01-25 | $56.04 | $108.75 | 1,139,433 | — | — |
| 2011-01-24 | $54.99 | $106.71 | 1,831,067 | — | — |
| 2011-01-21 | $54.93 | $106.59 | 789,833 | — | — |
| 2011-01-20 | $54.84 | $106.42 | 1,735,900 | — | — |
| 2011-01-19 | $54.78 | $106.30 | 1,342,433 | — | — |
| 2011-01-18 | $56.31 | $109.27 | 1,315,867 | — | — |
| 2011-01-14 | $56.07 | $108.81 | 776,000 | — | — |
| 2011-01-13 | $55.08 | $106.89 | 862,067 | — | — |
| 2011-01-12 | $55.44 | $107.58 | 1,219,467 | — | — |
| 2011-01-11 | $55.38 | $107.47 | 730,600 | — | — |
| 2011-01-10 | $55.14 | $107.00 | 1,444,933 | — | — |
| 2011-01-07 | $55.89 | $108.46 | 1,158,033 | — | — |
| 2011-01-06 | $56.34 | $109.33 | 1,050,833 | — | — |
| 2011-01-05 | $56.91 | $110.44 | 1,087,367 | — | — |
| 2011-01-04 | $56.40 | $109.45 | 1,156,567 | — | — |
| 2011-01-03 | $56.91 | $110.44 | 1,054,100 | — | — |