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 | $37.31 | $76.69 | 488,411 | — | — |
| 2011-12-29 | $37.42 | $76.92 | 482,876 | — | — |
| 2011-12-28 | $37.05 | $76.16 | 658,824 | — | — |
| 2011-12-27 | $38.06 | $78.09 | 409,315 | — | — |
| 2011-12-23 | $37.89 | $77.74 | 751,525 | — | — |
| 2011-12-22 | $37.55 | $77.06 | 635,995 | — | — |
| 2011-12-21 | $37.27 | $76.47 | 1,172,601 | — | — |
| 2011-12-20 | $37.55 | $77.04 | 1,322,260 | — | — |
| 2011-12-19 | $36.10 | $74.07 | 747,836 | — | — |
| 2011-12-16 | $36.64 | $75.18 | 1,509,046 | — | — |
| 2011-12-15 | $36.15 | $74.18 | 1,387,059 | — | — |
| 2011-12-14 | $35.36 | $72.56 | 1,492,904 | — | — |
| 2011-12-13 | $35.64 | $73.13 | 1,156,459 | — | — |
| 2011-12-12 | $36.10 | $74.07 | 1,031,013 | — | — |
| 2011-12-09 | $36.76 | $75.43 | 921,016 | — | — |
| 2011-12-08 | $36.08 | $74.03 | 1,026,170 | — | — |
| 2011-12-07 | $37.18 | $76.29 | 1,530,031 | — | — |
| 2011-12-06 | $36.91 | $75.74 | 1,127,173 | — | — |
| 2011-12-05 | $36.60 | $75.10 | 1,163,608 | — | — |
| 2011-12-02 | $35.80 | $73.46 | 744,838 | — | — |
| 2011-12-01 | $36.17 | $74.22 | 755,907 | — | — |
| 2011-11-30 | $36.39 | $74.67 | 1,890,228 | — | — |
| 2011-11-29 | $34.61 | $71.02 | 1,595,291 | — | — |
| 2011-11-28 | $34.33 | $70.45 | 1,037,239 | — | — |
| 2011-11-25 | $33.30 | $68.33 | 466,734 | — | — |
| 2011-11-23 | $33.19 | $68.11 | 1,530,031 | — | — |
| 2011-11-22 | $33.64 | $69.02 | 1,681,766 | — | — |
| 2011-11-21 | $34.15 | $70.08 | 901,646 | — | — |
| 2011-11-18 | $34.79 | $71.38 | 1,325,950 | — | — |
| 2011-11-17 | $34.19 | $70.15 | 1,031,704 | — | — |
| 2011-11-16 | $35.17 | $72.17 | 1,168,911 | — | — |
| 2011-11-15 | $35.70 | $73.26 | 998,498 | — | — |
| 2011-11-14 | $35.68 | $73.22 | 1,240,859 | — | — |
| 2011-11-11 | $36.18 | $74.25 | 1,320,185 | — | — |
| 2011-11-10 | $35.54 | $72.92 | 1,203,271 | — | — |
| 2011-11-09 | $34.71 | $71.21 | 1,485,295 | — | — |
| 2011-11-08 | $36.61 | $75.13 | 923,784 | — | — |
| 2011-11-07 | $36.47 | $74.83 | 1,190,127 | — | — |
| 2011-11-04 | $36.21 | $74.30 | 1,217,799 | — | — |
| 2011-11-03 | $36.34 | $74.58 | 1,692,373 | — | — |
| 2011-11-02 | $35.15 | $72.13 | 1,823,354 | — | — |
| 2011-11-01 | $33.98 | $69.72 | 2,407,233 | — | — |
| 2011-10-31 | $34.21 | $70.20 | 1,288,362 | — | — |
| 2011-10-28 | $35.74 | $73.34 | 1,260,690 | — | — |
| 2011-10-27 | $36.06 | $73.99 | 1,914,672 | — | — |
| 2011-10-26 | $33.85 | $69.45 | 1,339,094 | — | — |
| 2011-10-25 | $32.92 | $67.56 | 1,265,072 | — | — |
| 2011-10-24 | $33.92 | $69.59 | 1,259,307 | — | — |
| 2011-10-21 | $32.91 | $67.54 | 1,819,665 | — | — |
| 2011-10-20 | $32.33 | $66.34 | 2,098,691 | — | — |
| 2011-10-19 | $32.22 | $66.11 | 1,402,740 | — | — |
| 2011-10-18 | $33.34 | $68.42 | 1,363,999 | — | — |
| 2011-10-17 | $32.32 | $66.31 | 1,421,649 | — | — |
| 2011-10-14 | $33.38 | $68.49 | 789,574 | — | — |
| 2011-10-13 | $32.48 | $66.64 | 646,141 | — | — |
| 2011-10-12 | $32.70 | $67.10 | 1,028,245 | — | — |
| 2011-10-11 | $32.19 | $66.06 | 828,546 | — | — |
| 2011-10-10 | $32.18 | $66.03 | 1,330,101 | — | — |
| 2011-10-07 | $30.80 | $63.20 | 1,206,269 | — | — |
| 2011-10-06 | $30.97 | $63.54 | 1,449,090 | — | — |
| 2011-10-05 | $30.08 | $61.72 | 2,264,492 | — | — |
| 2011-10-04 | $29.15 | $59.81 | 2,775,963 | — | — |
| 2011-10-03 | $28.55 | $58.58 | 2,350,736 | — | — |
| 2011-09-30 | $29.99 | $61.54 | 1,416,345 | — | — |
| 2011-09-29 | $31.08 | $63.77 | 1,342,553 | — | — |
| 2011-09-28 | $31.31 | $64.25 | 2,206,381 | — | — |
| 2011-09-27 | $32.40 | $66.35 | 2,169,715 | — | — |
| 2011-09-26 | $30.55 | $62.55 | 1,546,634 | — | — |
| 2011-09-23 | $29.85 | $61.12 | 1,673,695 | — | — |
| 2011-09-22 | $29.80 | $61.03 | 2,740,912 | — | — |
| 2011-09-21 | $31.59 | $64.69 | 1,194,739 | — | — |
| 2011-09-20 | $33.14 | $67.87 | 1,715,895 | — | — |
| 2011-09-19 | $33.24 | $68.08 | 1,462,465 | — | — |
| 2011-09-16 | $33.47 | $68.55 | 1,809,979 | — | — |
| 2011-09-15 | $33.15 | $67.88 | 1,467,538 | — | — |
| 2011-09-14 | $32.43 | $66.41 | 1,625,961 | — | — |
| 2011-09-13 | $31.36 | $64.21 | 1,107,341 | — | — |
| 2011-09-12 | $30.54 | $62.54 | 1,223,794 | — | — |
| 2011-09-09 | $30.85 | $63.17 | 1,701,597 | — | — |
| 2011-09-08 | $31.67 | $64.85 | 1,173,293 | — | — |
| 2011-09-07 | $32.12 | $65.78 | 953,992 | — | — |
| 2011-09-06 | $31.10 | $63.68 | 871,899 | — | — |
| 2011-09-02 | $31.46 | $64.43 | 787,038 | — | — |
| 2011-09-01 | $32.38 | $66.31 | 1,118,410 | — | — |
| 2011-08-31 | $32.93 | $67.43 | 1,748,870 | — | — |
| 2011-08-30 | $32.84 | $67.26 | 1,614,661 | — | — |
| 2011-08-29 | $32.23 | $66.00 | 1,791,762 | — | — |
| 2011-08-26 | $31.45 | $64.41 | 1,268,761 | — | — |
| 2011-08-25 | $30.52 | $62.50 | 1,375,298 | — | — |
| 2011-08-24 | $30.85 | $63.18 | 1,319,493 | — | — |
| 2011-08-23 | $30.46 | $62.38 | 1,685,225 | — | — |
| 2011-08-22 | $28.95 | $59.28 | 1,628,728 | — | — |
| 2011-08-19 | $29.09 | $59.58 | 1,923,665 | — | — |
| 2011-08-18 | $29.57 | $60.55 | 2,711,856 | — | — |
| 2011-08-17 | $31.61 | $64.74 | 2,134,434 | — | — |
| 2011-08-16 | $31.87 | $65.26 | 2,402,391 | — | — |
| 2011-08-15 | $32.77 | $67.10 | 2,594,942 | — | — |
| 2011-08-12 | $32.57 | $66.69 | 3,027,317 | — | — |
| 2011-08-11 | $32.31 | $66.16 | 2,714,162 | — | — |
| 2011-08-10 | $30.81 | $63.10 | 2,003,683 | — | — |
| 2011-08-09 | $32.25 | $66.04 | 3,411,496 | — | — |
| 2011-08-08 | $30.48 | $62.42 | 2,738,836 | — | — |
| 2011-08-05 | $33.67 | $68.96 | 2,351,889 | — | — |
| 2011-08-04 | $33.71 | $69.03 | 3,021,782 | — | — |
| 2011-08-03 | $35.99 | $73.71 | 3,108,719 | — | — |
| 2011-08-02 | $35.80 | $73.31 | 3,676,917 | — | — |
| 2011-08-01 | $38.31 | $78.46 | 2,588,716 | — | — |
| 2011-07-29 | $37.97 | $77.77 | 2,159,338 | — | — |
| 2011-07-28 | $38.33 | $78.49 | 2,128,899 | — | — |
| 2011-07-27 | $38.43 | $78.71 | 1,570,617 | — | — |
| 2011-07-26 | $39.63 | $81.15 | 878,586 | — | — |
| 2011-07-25 | $39.87 | $81.64 | 821,858 | — | — |
| 2011-07-22 | $39.76 | $81.42 | 1,495,672 | — | — |
| 2011-07-21 | $40.27 | $82.46 | 3,329,633 | — | — |
| 2011-07-20 | $38.66 | $79.17 | 1,388,443 | — | — |
| 2011-07-19 | $38.27 | $78.37 | 1,260,921 | — | — |
| 2011-07-18 | $37.32 | $76.43 | 992,041 | — | — |
| 2011-07-15 | $37.91 | $77.63 | 1,002,418 | — | — |
| 2011-07-14 | $37.56 | $76.91 | 1,077,594 | — | — |
| 2011-07-13 | $37.95 | $77.71 | 845,841 | — | — |
| 2011-07-12 | $37.71 | $77.23 | 970,595 | — | — |
| 2011-07-11 | $37.69 | $77.19 | 1,036,778 | — | — |
| 2011-07-08 | $38.47 | $78.78 | 973,363 | — | — |
| 2011-07-07 | $38.74 | $79.33 | 1,085,665 | — | — |
| 2011-07-06 | $38.32 | $78.48 | 1,167,067 | — | — |
| 2011-07-05 | $38.18 | $78.18 | 1,231,635 | — | — |
| 2011-07-01 | $37.96 | $77.73 | 1,757,633 | — | — |
| 2011-06-30 | $37.30 | $76.39 | 1,465,232 | — | — |
| 2011-06-29 | $37.12 | $76.03 | 2,116,908 | — | — |
| 2011-06-28 | $36.60 | $74.94 | 795,109 | — | — |
| 2011-06-27 | $36.03 | $73.65 | 931,163 | — | — |
| 2011-06-24 | $36.04 | $73.66 | 2,813,089 | — | — |
| 2011-06-23 | $35.37 | $72.31 | 986,737 | — | — |
| 2011-06-22 | $35.58 | $72.72 | 1,174,215 | — | — |
| 2011-06-21 | $35.58 | $72.72 | 1,288,362 | — | — |
| 2011-06-20 | $34.89 | $71.32 | 1,198,198 | — | — |
| 2011-06-17 | $34.36 | $70.24 | 1,796,835 | — | — |
| 2011-06-16 | $34.35 | $70.21 | 3,225,633 | — | — |
| 2011-06-15 | $34.27 | $70.05 | 2,778,730 | — | — |
| 2011-06-14 | $34.69 | $70.91 | 1,819,203 | — | — |
| 2011-06-13 | $33.56 | $68.59 | 1,157,843 | — | — |
| 2011-06-10 | $33.96 | $69.42 | 1,017,638 | — | — |
| 2011-06-09 | $34.51 | $70.54 | 1,115,412 | — | — |
| 2011-06-08 | $33.90 | $69.30 | 987,429 | — | — |
| 2011-06-07 | $34.25 | $70.01 | 1,031,935 | — | — |
| 2011-06-06 | $34.31 | $70.13 | 1,173,293 | — | — |
| 2011-06-03 | $34.55 | $70.63 | 1,572,923 | — | — |
| 2011-06-02 | $35.32 | $72.19 | 999,420 | — | — |
| 2011-06-01 | $35.35 | $72.25 | 1,162,224 | — | — |
| 2011-05-31 | $36.58 | $74.77 | 1,532,337 | — | — |
| 2011-05-27 | $36.18 | $73.96 | 1,092,583 | — | — |
| 2011-05-26 | $36.03 | $73.65 | 1,251,005 | — | — |
| 2011-05-25 | $35.97 | $73.53 | 1,687,300 | — | — |
| 2011-05-24 | $35.65 | $72.88 | 1,634,954 | — | — |
| 2011-05-23 | $35.71 | $72.99 | 1,118,410 | — | — |
| 2011-05-20 | $36.40 | $74.40 | 1,357,081 | — | — |
| 2011-05-19 | $36.47 | $74.56 | 805,486 | — | — |
| 2011-05-18 | $36.32 | $74.24 | 1,377,604 | — | — |
| 2011-05-17 | $35.79 | $73.17 | 853,681 | — | — |
| 2011-05-16 | $36.24 | $74.08 | 870,284 | — | — |
| 2011-05-13 | $36.30 | $74.20 | 1,211,111 | — | — |
| 2011-05-12 | $36.47 | $74.55 | 1,233,710 | — | — |
| 2011-05-11 | $36.71 | $75.05 | 916,866 | — | — |
| 2011-05-10 | $37.40 | $76.46 | 917,327 | — | — |
| 2011-05-09 | $37.10 | $75.84 | 879,047 | — | — |
| 2011-05-06 | $36.73 | $75.09 | 1,954,104 | — | — |
| 2011-05-05 | $36.13 | $73.85 | 1,847,567 | — | — |
| 2011-05-04 | $36.14 | $73.89 | 1,812,055 | — | — |
| 2011-05-03 | $36.55 | $74.71 | 3,440,783 | — | — |
| 2011-05-02 | $37.83 | $77.32 | 1,800,755 | — | — |
| 2011-04-29 | $38.28 | $78.26 | 1,106,880 | — | — |
| 2011-04-28 | $38.07 | $77.83 | 1,089,816 | — | — |
| 2011-04-27 | $37.91 | $77.49 | 832,466 | — | — |
| 2011-04-26 | $38.17 | $78.03 | 1,057,301 | — | — |
| 2011-04-25 | $37.85 | $77.37 | 489,333 | — | — |
| 2011-04-21 | $38.11 | $77.90 | 805,255 | — | — |
| 2011-04-20 | $37.68 | $77.03 | 1,343,476 | — | — |
| 2011-04-19 | $36.86 | $75.35 | 1,108,033 | — | — |
| 2011-04-18 | $36.70 | $75.01 | 1,165,914 | — | — |
| 2011-04-15 | $37.01 | $75.66 | 1,388,673 | — | — |
| 2011-04-14 | $36.69 | $74.99 | 1,254,233 | — | — |
| 2011-04-13 | $36.36 | $74.33 | 849,069 | — | — |
| 2011-04-12 | $36.31 | $74.21 | 893,575 | — | — |
| 2011-04-11 | $36.57 | $74.76 | 841,921 | — | — |
| 2011-04-08 | $36.96 | $75.54 | 947,997 | — | — |
| 2011-04-07 | $37.25 | $76.15 | 915,251 | — | — |
| 2011-04-06 | $37.44 | $76.54 | 1,011,873 | — | — |
| 2011-04-05 | $37.68 | $77.02 | 1,282,828 | — | — |
| 2011-04-04 | $37.68 | $77.02 | 1,147,235 | — | — |
| 2011-04-01 | $37.35 | $76.34 | 1,233,018 | — | — |
| 2011-03-31 | $36.83 | $75.29 | 830,621 | — | — |
| 2011-03-30 | $36.73 | $75.07 | 1,214,801 | — | — |
| 2011-03-29 | $36.37 | $74.35 | 968,289 | — | — |
| 2011-03-28 | $35.88 | $73.20 | 1,145,390 | — | — |
| 2011-03-25 | $36.20 | $73.86 | 1,427,414 | — | — |
| 2011-03-24 | $35.85 | $73.14 | 2,150,114 | — | — |
| 2011-03-23 | $35.39 | $72.21 | 1,920,898 | — | — |
| 2011-03-22 | $34.59 | $70.58 | 1,804,445 | — | — |
| 2011-03-21 | $34.54 | $70.48 | 2,324,217 | — | — |
| 2011-03-18 | $33.36 | $68.06 | 1,845,031 | — | — |
| 2011-03-17 | $32.96 | $67.25 | 1,049,461 | — | — |
| 2011-03-16 | $32.59 | $66.50 | 2,186,088 | — | — |
| 2011-03-15 | $32.59 | $66.50 | 1,723,735 | — | — |
| 2011-03-14 | $32.74 | $66.81 | 1,035,625 | — | — |
| 2011-03-11 | $32.90 | $67.13 | 1,219,874 | — | — |
| 2011-03-10 | $32.58 | $66.47 | 1,238,322 | — | — |
| 2011-03-09 | $33.02 | $67.38 | 1,374,837 | — | — |
| 2011-03-08 | $33.63 | $68.62 | 801,335 | — | — |
| 2011-03-07 | $33.20 | $67.74 | 1,330,793 | — | — |
| 2011-03-04 | $33.82 | $69.00 | 991,811 | — | — |
| 2011-03-03 | $34.28 | $69.96 | 980,972 | — | — |
| 2011-03-02 | $33.40 | $68.15 | 1,112,645 | — | — |
| 2011-03-01 | $32.97 | $67.28 | 1,595,291 | — | — |
| 2011-02-28 | $33.58 | $68.52 | 1,463,618 | — | — |
| 2011-02-25 | $32.97 | $67.28 | 1,330,793 | — | — |
| 2011-02-24 | $32.60 | $66.52 | 1,827,505 | — | — |
| 2011-02-23 | $32.88 | $67.10 | 1,699,522 | — | — |
| 2011-02-22 | $33.62 | $68.60 | 2,303,233 | — | — |
| 2011-02-18 | $35.19 | $71.80 | 1,559,778 | — | — |
| 2011-02-17 | $35.46 | $72.35 | 851,836 | — | — |
| 2011-02-16 | $35.29 | $72.02 | 893,344 | — | — |
| 2011-02-15 | $34.73 | $70.87 | 1,191,049 | — | — |
| 2011-02-14 | $35.38 | $72.19 | 643,374 | — | — |
| 2011-02-11 | $35.38 | $72.19 | 1,105,496 | — | — |
| 2011-02-10 | $35.32 | $72.07 | 1,366,536 | — | — |
| 2011-02-09 | $35.27 | $71.96 | 1,564,621 | — | — |
| 2011-02-08 | $35.78 | $73.00 | 2,671,270 | — | — |
| 2011-02-07 | $35.16 | $71.74 | 1,584,683 | — | — |
| 2011-02-04 | $34.78 | $70.97 | 979,128 | — | — |
| 2011-02-03 | $34.47 | $70.33 | 970,134 | — | — |
| 2011-02-02 | $34.37 | $70.13 | 1,106,188 | — | — |
| 2011-02-01 | $34.30 | $69.99 | 2,670,579 | — | — |
| 2011-01-31 | $32.98 | $67.30 | 1,477,915 | — | — |
| 2011-01-28 | $32.53 | $66.37 | 1,661,934 | — | — |
| 2011-01-27 | $33.18 | $67.71 | 1,803,292 | — | — |
| 2011-01-26 | $33.13 | $67.59 | 1,847,106 | — | — |
| 2011-01-25 | $33.33 | $68.01 | 1,088,663 | — | — |
| 2011-01-24 | $33.33 | $68.01 | 1,095,811 | — | — |
| 2011-01-21 | $33.00 | $67.34 | 1,016,946 | — | — |
| 2011-01-20 | $32.85 | $67.04 | 1,201,426 | — | — |
| 2011-01-19 | $33.31 | $67.96 | 757,521 | — | — |
| 2011-01-18 | $34.21 | $69.80 | 763,517 | — | — |
| 2011-01-14 | $33.72 | $68.80 | 843,304 | — | — |
| 2011-01-13 | $33.64 | $68.65 | 589,414 | — | — |
| 2011-01-12 | $33.80 | $68.96 | 599,329 | — | — |
| 2011-01-11 | $33.28 | $67.91 | 933,469 | — | — |
| 2011-01-10 | $33.23 | $67.81 | 1,710,591 | — | — |
| 2011-01-07 | $33.31 | $67.96 | 699,179 | — | — |
| 2011-01-06 | $33.41 | $68.17 | 1,178,597 | — | — |
| 2011-01-05 | $33.73 | $68.81 | 1,851,718 | — | — |
| 2011-01-04 | $34.07 | $69.51 | 1,264,149 | — | — |
| 2011-01-03 | $34.94 | $71.30 | 1,057,762 | — | — |