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 | $33.11 | $47.19 | 707,100 | — | — |
| 2011-12-29 | $33.27 | $47.42 | 1,455,600 | — | — |
| 2011-12-28 | $32.43 | $46.23 | 1,113,600 | — | — |
| 2011-12-27 | $33.62 | $47.77 | 810,900 | — | — |
| 2011-12-23 | $33.96 | $48.26 | 751,800 | — | — |
| 2011-12-22 | $33.56 | $47.69 | 1,483,200 | — | — |
| 2011-12-21 | $33.50 | $47.60 | 1,471,800 | — | — |
| 2011-12-20 | $33.60 | $47.75 | 1,151,100 | — | — |
| 2011-12-19 | $32.15 | $45.68 | 1,639,200 | — | — |
| 2011-12-16 | $32.51 | $46.20 | 2,701,200 | — | — |
| 2011-12-15 | $32.16 | $45.70 | 1,191,900 | — | — |
| 2011-12-14 | $32.11 | $45.63 | 1,814,400 | — | — |
| 2011-12-13 | $33.02 | $46.92 | 1,482,000 | — | — |
| 2011-12-12 | $33.67 | $47.84 | 1,302,600 | — | — |
| 2011-12-09 | $34.50 | $49.03 | 1,106,100 | — | — |
| 2011-12-08 | $33.26 | $47.26 | 1,464,900 | — | — |
| 2011-12-07 | $34.50 | $49.02 | 1,058,100 | — | — |
| 2011-12-06 | $34.90 | $49.59 | 899,100 | — | — |
| 2011-12-05 | $34.83 | $49.49 | 2,241,900 | — | — |
| 2011-12-02 | $34.00 | $48.32 | 1,341,000 | — | — |
| 2011-12-01 | $33.87 | $48.12 | 1,498,800 | — | — |
| 2011-11-30 | $34.26 | $48.68 | 2,238,900 | — | — |
| 2011-11-29 | $32.00 | $45.48 | 1,419,600 | — | — |
| 2011-11-28 | $31.86 | $45.28 | 1,600,500 | — | — |
| 2011-11-25 | $30.03 | $42.68 | 536,400 | — | — |
| 2011-11-23 | $29.91 | $42.51 | 1,976,700 | — | — |
| 2011-11-22 | $31.25 | $44.40 | 1,310,100 | — | — |
| 2011-11-21 | $31.17 | $44.30 | 1,659,300 | — | — |
| 2011-11-18 | $32.32 | $45.92 | 1,226,400 | — | — |
| 2011-11-17 | $31.72 | $45.08 | 1,596,600 | — | — |
| 2011-11-16 | $32.65 | $46.40 | 1,431,600 | — | — |
| 2011-11-15 | $32.83 | $46.65 | 1,176,300 | — | — |
| 2011-11-14 | $32.46 | $46.12 | 1,156,500 | — | — |
| 2011-11-11 | $33.12 | $47.07 | 1,219,200 | — | — |
| 2011-11-10 | $31.93 | $45.37 | 1,815,300 | — | — |
| 2011-11-09 | $31.63 | $44.94 | 1,824,300 | — | — |
| 2011-11-08 | $33.33 | $47.36 | 1,519,800 | — | — |
| 2011-11-07 | $32.92 | $46.78 | 2,414,400 | — | — |
| 2011-11-04 | $33.27 | $47.27 | 1,483,800 | — | — |
| 2011-11-03 | $33.02 | $46.92 | 2,601,000 | — | — |
| 2011-11-02 | $31.36 | $44.57 | 2,251,200 | — | — |
| 2011-11-01 | $30.07 | $42.72 | 2,414,400 | — | — |
| 2011-10-31 | $30.90 | $43.90 | 2,070,300 | — | — |
| 2011-10-28 | $32.34 | $45.95 | 3,694,200 | — | — |
| 2011-10-27 | $30.68 | $43.59 | 2,543,700 | — | — |
| 2011-10-26 | $29.06 | $41.29 | 1,944,600 | — | — |
| 2011-10-25 | $28.92 | $41.09 | 1,435,200 | — | — |
| 2011-10-24 | $29.80 | $42.34 | 2,217,000 | — | — |
| 2011-10-21 | $28.12 | $39.96 | 2,254,500 | — | — |
| 2011-10-20 | $27.17 | $38.60 | 2,603,100 | — | — |
| 2011-10-19 | $27.67 | $39.32 | 1,519,500 | — | — |
| 2011-10-18 | $28.02 | $39.81 | 2,339,100 | — | — |
| 2011-10-17 | $26.97 | $38.32 | 1,162,200 | — | — |
| 2011-10-14 | $28.07 | $39.89 | 2,583,600 | — | — |
| 2011-10-13 | $27.85 | $39.58 | 2,399,400 | — | — |
| 2011-10-12 | $28.59 | $40.62 | 1,713,900 | — | — |
| 2011-10-11 | $27.38 | $38.90 | 1,078,800 | — | — |
| 2011-10-10 | $27.61 | $39.23 | 1,455,300 | — | — |
| 2011-10-07 | $26.38 | $37.48 | 1,365,000 | — | — |
| 2011-10-06 | $26.67 | $37.89 | 1,592,700 | — | — |
| 2011-10-05 | $25.84 | $36.71 | 2,463,000 | — | — |
| 2011-10-04 | $24.49 | $34.80 | 3,622,200 | — | — |
| 2011-10-03 | $23.33 | $33.16 | 2,642,100 | — | — |
| 2011-09-30 | $24.67 | $35.05 | 4,350,900 | — | — |
| 2011-09-29 | $26.20 | $37.23 | 2,499,000 | — | — |
| 2011-09-28 | $25.97 | $36.90 | 2,312,400 | — | — |
| 2011-09-27 | $26.98 | $38.19 | 2,665,500 | — | — |
| 2011-09-26 | $25.84 | $36.58 | 1,397,700 | — | — |
| 2011-09-23 | $24.88 | $35.21 | 2,595,000 | — | — |
| 2011-09-22 | $25.05 | $35.45 | 3,299,400 | — | — |
| 2011-09-21 | $26.64 | $37.71 | 1,686,600 | — | — |
| 2011-09-20 | $28.34 | $40.11 | 1,088,700 | — | — |
| 2011-09-19 | $29.01 | $41.05 | 1,578,600 | — | — |
| 2011-09-16 | $29.58 | $41.87 | 2,289,000 | — | — |
| 2011-09-15 | $29.88 | $42.29 | 1,590,600 | — | — |
| 2011-09-14 | $29.45 | $41.69 | 3,066,600 | — | — |
| 2011-09-13 | $28.90 | $40.91 | 1,817,400 | — | — |
| 2011-09-12 | $28.20 | $39.92 | 2,618,100 | — | — |
| 2011-09-09 | $28.55 | $40.41 | 1,891,800 | — | — |
| 2011-09-08 | $29.81 | $42.19 | 1,921,200 | — | — |
| 2011-09-07 | $30.14 | $42.66 | 2,340,900 | — | — |
| 2011-09-06 | $29.31 | $41.49 | 3,077,700 | — | — |
| 2011-09-02 | $29.70 | $42.04 | 2,156,700 | — | — |
| 2011-09-01 | $30.31 | $42.90 | 2,142,900 | — | — |
| 2011-08-31 | $31.45 | $44.51 | 1,887,900 | — | — |
| 2011-08-30 | $30.95 | $43.80 | 1,842,900 | — | — |
| 2011-08-29 | $30.30 | $42.88 | 2,008,200 | — | — |
| 2011-08-26 | $28.82 | $40.79 | 2,392,500 | — | — |
| 2011-08-25 | $27.90 | $39.49 | 1,700,700 | — | — |
| 2011-08-24 | $28.99 | $41.03 | 1,894,200 | — | — |
| 2011-08-23 | $28.53 | $40.38 | 1,633,200 | — | — |
| 2011-08-22 | $27.26 | $38.58 | 1,864,500 | — | — |
| 2011-08-19 | $26.99 | $38.20 | 3,188,100 | — | — |
| 2011-08-18 | $27.93 | $39.54 | 4,215,900 | — | — |
| 2011-08-17 | $30.17 | $42.71 | 1,723,500 | — | — |
| 2011-08-16 | $30.00 | $42.46 | 2,165,400 | — | — |
| 2011-08-15 | $30.73 | $43.49 | 1,772,400 | — | — |
| 2011-08-12 | $30.17 | $42.70 | 2,061,000 | — | — |
| 2011-08-11 | $29.88 | $42.29 | 3,372,900 | — | — |
| 2011-08-10 | $28.17 | $39.87 | 3,538,200 | — | — |
| 2011-08-09 | $29.33 | $41.52 | 4,274,700 | — | — |
| 2011-08-08 | $27.49 | $38.90 | 4,898,400 | — | — |
| 2011-08-05 | $29.54 | $41.80 | 5,975,100 | — | — |
| 2011-08-04 | $30.16 | $42.69 | 3,555,300 | — | — |
| 2011-08-03 | $32.22 | $45.61 | 2,547,600 | — | — |
| 2011-08-02 | $31.53 | $44.63 | 1,816,200 | — | — |
| 2011-08-01 | $32.93 | $46.61 | 2,235,300 | — | — |
| 2011-07-29 | $33.13 | $46.89 | 3,091,800 | — | — |
| 2011-07-28 | $32.72 | $46.31 | 5,058,600 | — | — |
| 2011-07-27 | $34.35 | $48.62 | 2,667,900 | — | — |
| 2011-07-26 | $35.71 | $50.54 | 1,323,000 | — | — |
| 2011-07-25 | $36.76 | $52.03 | 1,204,800 | — | — |
| 2011-07-22 | $37.02 | $52.39 | 1,472,400 | — | — |
| 2011-07-21 | $37.00 | $52.37 | 3,564,000 | — | — |
| 2011-07-20 | $35.51 | $50.25 | 1,457,700 | — | — |
| 2011-07-19 | $35.47 | $50.20 | 1,571,700 | — | — |
| 2011-07-18 | $34.61 | $48.99 | 1,869,900 | — | — |
| 2011-07-15 | $35.11 | $49.69 | 2,745,000 | — | — |
| 2011-07-14 | $33.84 | $47.90 | 1,935,300 | — | — |
| 2011-07-13 | $34.49 | $48.81 | 1,807,800 | — | — |
| 2011-07-12 | $34.45 | $48.76 | 1,992,300 | — | — |
| 2011-07-11 | $35.19 | $49.80 | 1,581,000 | — | — |
| 2011-07-08 | $36.34 | $51.43 | 1,715,400 | — | — |
| 2011-07-07 | $37.25 | $52.73 | 1,263,000 | — | — |
| 2011-07-06 | $36.76 | $52.02 | 1,347,900 | — | — |
| 2011-07-05 | $36.81 | $52.09 | 1,404,900 | — | — |
| 2011-07-01 | $36.99 | $52.35 | 1,468,500 | — | — |
| 2011-06-30 | $36.63 | $51.84 | 2,195,700 | — | — |
| 2011-06-29 | $35.71 | $50.54 | 1,113,000 | — | — |
| 2011-06-28 | $35.46 | $50.19 | 1,249,200 | — | — |
| 2011-06-27 | $34.98 | $49.35 | 1,568,100 | — | — |
| 2011-06-24 | $34.73 | $49.00 | 2,217,600 | — | — |
| 2011-06-23 | $35.24 | $49.72 | 3,373,800 | — | — |
| 2011-06-22 | $36.34 | $51.28 | 2,214,900 | — | — |
| 2011-06-21 | $36.29 | $51.21 | 2,467,200 | — | — |
| 2011-06-20 | $34.97 | $49.34 | 2,325,000 | — | — |
| 2011-06-17 | $35.23 | $49.71 | 3,476,100 | — | — |
| 2011-06-16 | $33.70 | $47.55 | 3,681,900 | — | — |
| 2011-06-15 | $34.60 | $48.82 | 2,507,700 | — | — |
| 2011-06-14 | $35.28 | $49.79 | 2,312,700 | — | — |
| 2011-06-13 | $34.84 | $49.16 | 2,508,900 | — | — |
| 2011-06-10 | $35.45 | $50.02 | 3,646,200 | — | — |
| 2011-06-09 | $36.85 | $51.99 | 1,017,900 | — | — |
| 2011-06-08 | $36.72 | $51.81 | 1,436,100 | — | — |
| 2011-06-07 | $37.15 | $52.42 | 1,392,900 | — | — |
| 2011-06-06 | $37.47 | $52.87 | 1,266,900 | — | — |
| 2011-06-03 | $37.74 | $53.25 | 2,748,600 | — | — |
| 2011-06-02 | $38.58 | $54.43 | 1,019,700 | — | — |
| 2011-06-01 | $38.54 | $54.39 | 1,925,100 | — | — |
| 2011-05-31 | $40.41 | $57.02 | 1,464,000 | — | — |
| 2011-05-27 | $40.09 | $56.57 | 1,096,800 | — | — |
| 2011-05-26 | $39.20 | $55.32 | 1,695,300 | — | — |
| 2011-05-25 | $39.00 | $55.03 | 1,929,300 | — | — |
| 2011-05-24 | $38.73 | $54.65 | 1,825,800 | — | — |
| 2011-05-23 | $38.86 | $54.83 | 1,942,500 | — | — |
| 2011-05-20 | $39.84 | $56.21 | 1,079,100 | — | — |
| 2011-05-19 | $40.27 | $56.82 | 1,327,800 | — | — |
| 2011-05-18 | $40.60 | $57.29 | 1,254,900 | — | — |
| 2011-05-17 | $39.47 | $55.69 | 2,223,300 | — | — |
| 2011-05-16 | $40.23 | $56.77 | 1,370,400 | — | — |
| 2011-05-13 | $40.22 | $56.76 | 1,190,700 | — | — |
| 2011-05-12 | $40.50 | $57.15 | 1,383,000 | — | — |
| 2011-05-11 | $40.93 | $57.75 | 1,950,300 | — | — |
| 2011-05-10 | $41.77 | $58.94 | 1,613,100 | — | — |
| 2011-05-09 | $41.03 | $57.89 | 1,281,000 | — | — |
| 2011-05-06 | $40.85 | $57.64 | 2,723,100 | — | — |
| 2011-05-05 | $39.74 | $56.08 | 2,733,600 | — | — |
| 2011-05-04 | $40.61 | $57.30 | 2,148,000 | — | — |
| 2011-05-03 | $41.54 | $58.61 | 1,698,900 | — | — |
| 2011-05-02 | $42.50 | $59.97 | 2,338,500 | — | — |
| 2011-04-29 | $42.21 | $59.55 | 1,920,000 | — | — |
| 2011-04-28 | $42.42 | $59.85 | 5,051,400 | — | — |
| 2011-04-27 | $44.88 | $63.33 | 1,539,300 | — | — |
| 2011-04-26 | $44.98 | $63.47 | 1,342,200 | — | — |
| 2011-04-25 | $44.33 | $62.56 | 978,000 | — | — |
| 2011-04-21 | $44.36 | $62.59 | 886,200 | — | — |
| 2011-04-20 | $43.89 | $61.93 | 1,161,900 | — | — |
| 2011-04-19 | $43.13 | $60.86 | 1,362,900 | — | — |
| 2011-04-18 | $41.95 | $59.19 | 1,081,200 | — | — |
| 2011-04-15 | $42.57 | $60.06 | 1,458,900 | — | — |
| 2011-04-14 | $42.53 | $60.01 | 1,832,400 | — | — |
| 2011-04-13 | $42.56 | $60.05 | 1,330,500 | — | — |
| 2011-04-12 | $42.37 | $59.79 | 2,287,200 | — | — |
| 2011-04-11 | $43.82 | $61.83 | 1,651,500 | — | — |
| 2011-04-08 | $45.00 | $63.49 | 2,752,500 | — | — |
| 2011-04-07 | $44.43 | $62.69 | 2,400,300 | — | — |
| 2011-04-06 | $44.00 | $62.08 | 1,196,100 | — | — |
| 2011-04-05 | $44.07 | $62.18 | 1,754,700 | — | — |
| 2011-04-04 | $44.36 | $62.59 | 1,818,900 | — | — |
| 2011-04-01 | $44.01 | $62.10 | 1,833,000 | — | — |
| 2011-03-31 | $42.93 | $60.58 | 1,241,400 | — | — |
| 2011-03-30 | $42.68 | $60.23 | 1,554,000 | — | — |
| 2011-03-29 | $42.25 | $59.62 | 1,933,200 | — | — |
| 2011-03-28 | $41.78 | $58.81 | 1,081,800 | — | — |
| 2011-03-25 | $41.84 | $58.88 | 987,300 | — | — |
| 2011-03-24 | $41.79 | $58.82 | 1,058,400 | — | — |
| 2011-03-23 | $41.77 | $58.79 | 981,600 | — | — |
| 2011-03-22 | $41.55 | $58.48 | 941,700 | — | — |
| 2011-03-21 | $41.62 | $58.58 | 1,567,500 | — | — |
| 2011-03-18 | $40.77 | $57.38 | 1,652,400 | — | — |
| 2011-03-17 | $40.32 | $56.75 | 1,301,700 | — | — |
| 2011-03-16 | $39.62 | $55.76 | 2,851,200 | — | — |
| 2011-03-15 | $40.79 | $57.41 | 2,646,000 | — | — |
| 2011-03-14 | $41.72 | $58.71 | 2,347,800 | — | — |
| 2011-03-11 | $40.94 | $57.62 | 1,627,500 | — | — |
| 2011-03-10 | $40.14 | $56.49 | 1,134,900 | — | — |
| 2011-03-09 | $41.44 | $58.33 | 1,736,400 | — | — |
| 2011-03-08 | $41.94 | $59.03 | 1,242,900 | — | — |
| 2011-03-07 | $42.01 | $59.13 | 1,236,600 | — | — |
| 2011-03-04 | $42.80 | $60.24 | 1,383,600 | — | — |
| 2011-03-03 | $43.26 | $60.89 | 1,711,500 | — | — |
| 2011-03-02 | $42.00 | $59.11 | 1,938,300 | — | — |
| 2011-03-01 | $40.95 | $57.63 | 1,621,200 | — | — |
| 2011-02-28 | $41.66 | $58.63 | 1,656,000 | — | — |
| 2011-02-25 | $41.77 | $58.78 | 1,851,600 | — | — |
| 2011-02-24 | $41.81 | $58.84 | 4,354,500 | — | — |
| 2011-02-23 | $40.89 | $57.54 | 2,780,700 | — | — |
| 2011-02-22 | $41.91 | $58.98 | 1,683,600 | — | — |
| 2011-02-18 | $43.44 | $61.14 | 1,358,400 | — | — |
| 2011-02-17 | $43.58 | $61.34 | 927,900 | — | — |
| 2011-02-16 | $43.61 | $61.37 | 1,688,400 | — | — |
| 2011-02-15 | $43.11 | $60.67 | 1,620,900 | — | — |
| 2011-02-14 | $43.92 | $61.82 | 1,969,500 | — | — |
| 2011-02-11 | $44.01 | $61.94 | 694,500 | — | — |
| 2011-02-10 | $43.62 | $61.40 | 968,700 | — | — |
| 2011-02-09 | $43.32 | $60.97 | 1,644,000 | — | — |
| 2011-02-08 | $43.86 | $61.73 | 1,185,600 | — | — |
| 2011-02-07 | $44.04 | $61.99 | 1,478,100 | — | — |
| 2011-02-04 | $43.49 | $61.21 | 1,729,500 | — | — |
| 2011-02-03 | $42.39 | $59.66 | 1,813,200 | — | — |
| 2011-02-02 | $42.47 | $59.77 | 1,499,100 | — | — |
| 2011-02-01 | $42.78 | $60.21 | 2,902,500 | — | — |
| 2011-01-31 | $41.66 | $58.64 | 2,275,800 | — | — |
| 2011-01-28 | $40.99 | $57.69 | 3,881,100 | — | — |
| 2011-01-27 | $40.87 | $57.52 | 2,942,400 | — | — |
| 2011-01-26 | $40.40 | $56.85 | 2,681,400 | — | — |
| 2011-01-25 | $39.17 | $55.13 | 2,183,100 | — | — |
| 2011-01-24 | $39.33 | $55.35 | 5,665,800 | — | — |
| 2011-01-21 | $38.47 | $54.15 | 2,052,600 | — | — |
| 2011-01-20 | $38.05 | $53.55 | 1,944,900 | — | — |
| 2011-01-19 | $38.32 | $53.94 | 1,785,300 | — | — |
| 2011-01-18 | $39.06 | $54.98 | 2,068,800 | — | — |
| 2011-01-14 | $39.20 | $55.17 | 2,601,300 | — | — |
| 2011-01-13 | $38.84 | $54.67 | 3,046,200 | — | — |
| 2011-01-12 | $40.04 | $56.35 | 1,961,100 | — | — |
| 2011-01-11 | $39.67 | $55.83 | 2,591,400 | — | — |
| 2011-01-10 | $39.06 | $54.98 | 1,986,300 | — | — |
| 2011-01-07 | $38.70 | $54.47 | 1,824,300 | — | — |
| 2011-01-06 | $38.54 | $54.25 | 1,722,900 | — | — |
| 2011-01-05 | $39.00 | $54.89 | 1,954,500 | — | — |
| 2011-01-04 | $39.34 | $55.37 | 2,237,100 | — | — |
| 2011-01-03 | $40.10 | $56.43 | 1,680,300 | — | — |