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
- 2000-12-08 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 | $39.81 | $48.67 | 1,101,300 | — | — |
| 2011-12-29 | $40.39 | $49.38 | 989,600 | — | — |
| 2011-12-28 | $39.71 | $48.55 | 789,200 | — | — |
| 2011-12-27 | $40.18 | $49.12 | 662,500 | — | — |
| 2011-12-23 | $39.99 | $48.89 | 1,025,200 | — | — |
| 2011-12-22 | $39.45 | $48.23 | 1,665,800 | — | — |
| 2011-12-21 | $39.56 | $48.36 | 1,396,700 | — | — |
| 2011-12-20 | $38.99 | $47.67 | 1,504,500 | — | — |
| 2011-12-19 | $38.02 | $46.48 | 1,164,900 | — | — |
| 2011-12-16 | $38.00 | $46.46 | 2,383,000 | — | — |
| 2011-12-15 | $37.34 | $45.65 | 1,584,600 | — | — |
| 2011-12-14 | $37.47 | $45.81 | 1,598,000 | — | — |
| 2011-12-13 | $38.38 | $46.92 | 4,232,700 | — | — |
| 2011-12-12 | $37.96 | $45.92 | 1,652,400 | — | — |
| 2011-12-09 | $37.90 | $45.85 | 853,600 | — | — |
| 2011-12-08 | $37.25 | $45.06 | 958,700 | — | — |
| 2011-12-07 | $37.06 | $44.83 | 697,000 | — | — |
| 2011-12-06 | $37.04 | $44.80 | 867,100 | — | — |
| 2011-12-05 | $37.25 | $45.06 | 806,800 | — | — |
| 2011-12-02 | $37.12 | $44.90 | 1,432,800 | — | — |
| 2011-12-01 | $36.56 | $44.22 | 529,900 | — | — |
| 2011-11-30 | $36.59 | $44.26 | 1,297,600 | — | — |
| 2011-11-29 | $35.60 | $43.06 | 1,056,100 | — | — |
| 2011-11-28 | $35.16 | $42.53 | 710,400 | — | — |
| 2011-11-25 | $34.53 | $41.77 | 252,000 | — | — |
| 2011-11-23 | $34.58 | $41.83 | 701,300 | — | — |
| 2011-11-22 | $34.73 | $42.01 | 540,300 | — | — |
| 2011-11-21 | $34.97 | $42.30 | 774,600 | — | — |
| 2011-11-18 | $35.13 | $42.49 | 771,000 | — | — |
| 2011-11-17 | $35.20 | $42.58 | 777,400 | — | — |
| 2011-11-16 | $35.39 | $42.81 | 584,400 | — | — |
| 2011-11-15 | $35.65 | $43.12 | 895,800 | — | — |
| 2011-11-14 | $34.95 | $42.28 | 1,115,900 | — | — |
| 2011-11-11 | $34.87 | $42.18 | 827,400 | — | — |
| 2011-11-10 | $34.97 | $42.30 | 1,007,600 | — | — |
| 2011-11-09 | $35.15 | $42.52 | 1,703,300 | — | — |
| 2011-11-08 | $36.50 | $44.15 | 593,100 | — | — |
| 2011-11-07 | $36.34 | $43.96 | 1,268,500 | — | — |
| 2011-11-04 | $35.70 | $43.18 | 800,000 | — | — |
| 2011-11-03 | $35.88 | $43.40 | 983,100 | — | — |
| 2011-11-02 | $35.71 | $43.20 | 4,551,700 | — | — |
| 2011-11-01 | $34.19 | $41.36 | 1,409,000 | — | — |
| 2011-10-31 | $34.39 | $41.60 | 983,600 | — | — |
| 2011-10-28 | $35.09 | $42.45 | 648,100 | — | — |
| 2011-10-27 | $34.80 | $42.10 | 1,663,400 | — | — |
| 2011-10-26 | $34.70 | $41.97 | 721,500 | — | — |
| 2011-10-25 | $34.62 | $41.88 | 725,500 | — | — |
| 2011-10-24 | $35.34 | $42.75 | 2,473,600 | — | — |
| 2011-10-21 | $34.61 | $41.87 | 638,700 | — | — |
| 2011-10-20 | $34.42 | $41.64 | 647,800 | — | — |
| 2011-10-19 | $34.50 | $41.73 | 664,900 | — | — |
| 2011-10-18 | $34.64 | $41.90 | 930,600 | — | — |
| 2011-10-17 | $34.24 | $41.42 | 965,100 | — | — |
| 2011-10-14 | $34.20 | $41.37 | 679,700 | — | — |
| 2011-10-13 | $33.68 | $40.74 | 1,129,900 | — | — |
| 2011-10-12 | $33.47 | $40.49 | 1,555,600 | — | — |
| 2011-10-11 | $33.66 | $40.72 | 502,900 | — | — |
| 2011-10-10 | $33.39 | $40.39 | 712,000 | — | — |
| 2011-10-07 | $32.47 | $39.28 | 962,600 | — | — |
| 2011-10-06 | $32.46 | $39.26 | 965,100 | — | — |
| 2011-10-05 | $32.65 | $39.49 | 959,500 | — | — |
| 2011-10-04 | $32.19 | $38.94 | 1,342,300 | — | — |
| 2011-10-03 | $30.60 | $37.01 | 1,004,900 | — | — |
| 2011-09-30 | $31.77 | $38.43 | 1,239,600 | — | — |
| 2011-09-29 | $31.83 | $38.50 | 891,500 | — | — |
| 2011-09-28 | $31.46 | $38.06 | 718,400 | — | — |
| 2011-09-27 | $32.02 | $38.73 | 769,900 | — | — |
| 2011-09-26 | $31.91 | $38.60 | 905,200 | — | — |
| 2011-09-23 | $30.74 | $37.18 | 1,068,500 | — | — |
| 2011-09-22 | $31.28 | $37.84 | 1,529,700 | — | — |
| 2011-09-21 | $32.57 | $39.40 | 571,800 | — | — |
| 2011-09-20 | $33.21 | $40.17 | 667,300 | — | — |
| 2011-09-19 | $33.44 | $40.45 | 770,700 | — | — |
| 2011-09-16 | $33.73 | $40.80 | 1,626,800 | — | — |
| 2011-09-15 | $33.64 | $40.69 | 603,800 | — | — |
| 2011-09-14 | $33.21 | $40.17 | 1,144,900 | — | — |
| 2011-09-13 | $32.83 | $39.71 | 1,674,700 | — | — |
| 2011-09-12 | $33.37 | $39.88 | 1,675,700 | — | — |
| 2011-09-09 | $32.80 | $39.20 | 798,900 | — | — |
| 2011-09-08 | $33.28 | $39.77 | 1,055,600 | — | — |
| 2011-09-07 | $32.96 | $39.39 | 817,100 | — | — |
| 2011-09-06 | $32.08 | $38.34 | 1,491,800 | — | — |
| 2011-09-02 | $32.00 | $38.24 | 798,000 | — | — |
| 2011-09-01 | $32.44 | $38.77 | 1,545,000 | — | — |
| 2011-08-31 | $33.53 | $40.07 | 984,300 | — | — |
| 2011-08-30 | $33.50 | $40.04 | 812,100 | — | — |
| 2011-08-29 | $33.35 | $39.86 | 1,076,900 | — | — |
| 2011-08-26 | $32.74 | $39.13 | 978,100 | — | — |
| 2011-08-25 | $31.64 | $37.81 | 970,500 | — | — |
| 2011-08-24 | $32.16 | $38.44 | 1,178,100 | — | — |
| 2011-08-23 | $32.10 | $38.36 | 1,251,900 | — | — |
| 2011-08-22 | $31.62 | $37.79 | 1,663,100 | — | — |
| 2011-08-19 | $31.00 | $37.05 | 1,662,700 | — | — |
| 2011-08-18 | $30.88 | $36.91 | 1,209,800 | — | — |
| 2011-08-17 | $31.99 | $38.23 | 726,800 | — | — |
| 2011-08-16 | $32.23 | $38.52 | 1,085,000 | — | — |
| 2011-08-15 | $31.69 | $37.87 | 823,700 | — | — |
| 2011-08-12 | $31.32 | $37.43 | 763,200 | — | — |
| 2011-08-11 | $30.90 | $36.93 | 1,570,600 | — | — |
| 2011-08-10 | $30.52 | $36.48 | 2,188,100 | — | — |
| 2011-08-09 | $31.99 | $38.23 | 2,610,400 | — | — |
| 2011-08-08 | $31.00 | $37.05 | 2,838,400 | — | — |
| 2011-08-05 | $31.95 | $38.18 | 2,741,600 | — | — |
| 2011-08-04 | $30.14 | $36.02 | 1,830,500 | — | — |
| 2011-08-03 | $30.86 | $36.88 | 5,806,600 | — | — |
| 2011-08-02 | $31.53 | $37.68 | 2,265,100 | — | — |
| 2011-08-01 | $32.19 | $38.47 | 1,649,200 | — | — |
| 2011-07-29 | $32.63 | $39.00 | 1,258,900 | — | — |
| 2011-07-28 | $32.10 | $38.36 | 641,900 | — | — |
| 2011-07-27 | $32.15 | $38.42 | 1,113,900 | — | — |
| 2011-07-26 | $32.86 | $39.27 | 1,160,900 | — | — |
| 2011-07-25 | $32.56 | $38.91 | 579,300 | — | — |
| 2011-07-22 | $32.72 | $39.10 | 669,900 | — | — |
| 2011-07-21 | $32.71 | $39.09 | 720,600 | — | — |
| 2011-07-20 | $32.00 | $38.24 | 617,100 | — | — |
| 2011-07-19 | $32.23 | $38.52 | 806,100 | — | — |
| 2011-07-18 | $32.08 | $38.34 | 741,900 | — | — |
| 2011-07-15 | $32.23 | $38.52 | 887,900 | — | — |
| 2011-07-14 | $32.45 | $38.78 | 1,165,000 | — | — |
| 2011-07-13 | $32.96 | $39.39 | 688,000 | — | — |
| 2011-07-12 | $33.04 | $39.49 | 942,400 | — | — |
| 2011-07-11 | $33.43 | $39.95 | 725,200 | — | — |
| 2011-07-08 | $33.60 | $40.16 | 609,800 | — | — |
| 2011-07-07 | $33.74 | $40.32 | 674,700 | — | — |
| 2011-07-06 | $33.22 | $39.70 | 634,200 | — | — |
| 2011-07-05 | $33.25 | $39.74 | 1,002,400 | — | — |
| 2011-07-01 | $33.58 | $40.13 | 1,264,300 | — | — |
| 2011-06-30 | $33.03 | $39.48 | 1,658,200 | — | — |
| 2011-06-29 | $32.05 | $38.30 | 1,654,300 | — | — |
| 2011-06-28 | $31.92 | $38.15 | 3,047,900 | — | — |
| 2011-06-27 | $32.22 | $38.51 | 5,419,800 | — | — |
| 2011-06-24 | $33.45 | $39.98 | 1,185,000 | — | — |
| 2011-06-23 | $34.01 | $40.65 | 737,800 | — | — |
| 2011-06-22 | $33.97 | $40.60 | 550,300 | — | — |
| 2011-06-21 | $33.98 | $40.61 | 893,000 | — | — |
| 2011-06-20 | $33.67 | $40.24 | 730,700 | — | — |
| 2011-06-17 | $33.66 | $40.23 | 1,973,000 | — | — |
| 2011-06-16 | $32.99 | $39.43 | 907,400 | — | — |
| 2011-06-15 | $32.69 | $39.07 | 728,900 | — | — |
| 2011-06-14 | $32.84 | $39.25 | 1,005,100 | — | — |
| 2011-06-13 | $32.55 | $38.90 | 1,768,000 | — | — |
| 2011-06-10 | $33.54 | $39.13 | 1,184,700 | — | — |
| 2011-06-09 | $33.71 | $39.33 | 882,000 | — | — |
| 2011-06-08 | $33.32 | $38.87 | 1,031,400 | — | — |
| 2011-06-07 | $33.15 | $38.67 | 867,000 | — | — |
| 2011-06-06 | $33.29 | $38.84 | 1,154,700 | — | — |
| 2011-06-03 | $33.35 | $38.91 | 1,339,700 | — | — |
| 2011-06-02 | $33.65 | $39.26 | 1,921,400 | — | — |
| 2011-06-01 | $34.06 | $39.74 | 1,558,500 | — | — |
| 2011-05-31 | $34.08 | $39.76 | 1,037,700 | — | — |
| 2011-05-27 | $33.42 | $38.99 | 547,600 | — | — |
| 2011-05-26 | $33.32 | $38.87 | 682,700 | — | — |
| 2011-05-25 | $33.23 | $38.77 | 825,700 | — | — |
| 2011-05-24 | $33.41 | $38.98 | 2,015,100 | — | — |
| 2011-05-23 | $34.17 | $39.86 | 1,908,700 | — | — |
| 2011-05-20 | $34.98 | $40.81 | 699,900 | — | — |
| 2011-05-19 | $35.22 | $41.09 | 844,000 | — | — |
| 2011-05-18 | $34.98 | $40.81 | 1,076,400 | — | — |
| 2011-05-17 | $34.84 | $40.65 | 1,569,600 | — | — |
| 2011-05-16 | $34.65 | $40.42 | 839,300 | — | — |
| 2011-05-13 | $35.12 | $40.97 | 1,076,300 | — | — |
| 2011-05-12 | $35.24 | $41.11 | 840,000 | — | — |
| 2011-05-11 | $35.07 | $40.91 | 969,500 | — | — |
| 2011-05-10 | $35.31 | $41.19 | 1,021,900 | — | — |
| 2011-05-09 | $34.98 | $40.81 | 1,136,600 | — | — |
| 2011-05-06 | $35.14 | $41.00 | 1,628,700 | — | — |
| 2011-05-05 | $34.99 | $40.82 | 2,300,000 | — | — |
| 2011-05-04 | $35.28 | $41.16 | 6,519,200 | — | — |
| 2011-05-03 | $33.49 | $39.07 | 2,700,000 | — | — |
| 2011-05-02 | $34.01 | $39.68 | 1,941,600 | — | — |
| 2011-04-29 | $34.23 | $39.93 | 2,053,300 | — | — |
| 2011-04-28 | $34.26 | $39.97 | 1,900,000 | — | — |
| 2011-04-27 | $34.69 | $40.47 | 1,713,100 | — | — |
| 2011-04-26 | $34.67 | $40.45 | 2,400,000 | — | — |
| 2011-04-25 | $34.45 | $40.19 | 1,808,900 | — | — |
| 2011-04-21 | $34.15 | $39.84 | 2,516,100 | — | — |
| 2011-04-20 | $33.96 | $39.62 | 2,670,900 | — | — |
| 2011-04-19 | $33.59 | $39.19 | 1,678,700 | — | — |
| 2011-04-18 | $33.74 | $39.36 | 1,811,100 | — | — |
| 2011-04-15 | $33.90 | $39.55 | 2,797,100 | — | — |
| 2011-04-14 | $33.76 | $39.39 | 1,030,500 | — | — |
| 2011-04-13 | $33.56 | $39.15 | 1,523,700 | — | — |
| 2011-04-12 | $33.76 | $39.39 | 1,128,500 | — | — |
| 2011-04-11 | $34.01 | $39.68 | 962,200 | — | — |
| 2011-04-08 | $33.75 | $39.37 | 1,262,000 | — | — |
| 2011-04-07 | $33.75 | $39.37 | 1,066,600 | — | — |
| 2011-04-06 | $33.93 | $39.58 | 1,273,200 | — | — |
| 2011-04-05 | $33.78 | $39.41 | 1,899,300 | — | — |
| 2011-04-04 | $33.78 | $39.41 | 1,627,700 | — | — |
| 2011-04-01 | $33.75 | $39.37 | 1,315,600 | — | — |
| 2011-03-31 | $33.86 | $39.50 | 1,048,300 | — | — |
| 2011-03-30 | $33.98 | $39.64 | 745,000 | — | — |
| 2011-03-29 | $34.15 | $39.84 | 850,600 | — | — |
| 2011-03-28 | $33.88 | $39.53 | 957,400 | — | — |
| 2011-03-25 | $34.12 | $39.81 | 2,179,000 | — | — |
| 2011-03-24 | $33.90 | $39.55 | 1,198,400 | — | — |
| 2011-03-23 | $33.77 | $39.40 | 665,300 | — | — |
| 2011-03-22 | $33.76 | $39.39 | 656,500 | — | — |
| 2011-03-21 | $33.82 | $39.46 | 1,317,600 | — | — |
| 2011-03-18 | $33.82 | $39.46 | 1,514,800 | — | — |
| 2011-03-17 | $33.49 | $39.07 | 775,400 | — | — |
| 2011-03-16 | $33.80 | $39.43 | 1,343,900 | — | — |
| 2011-03-15 | $34.35 | $40.07 | 1,263,400 | — | — |
| 2011-03-14 | $33.87 | $39.51 | 601,300 | — | — |
| 2011-03-11 | $34.14 | $39.83 | 539,500 | — | — |
| 2011-03-10 | $33.95 | $39.61 | 1,528,800 | — | — |
| 2011-03-09 | $34.12 | $39.81 | 1,231,800 | — | — |
| 2011-03-08 | $34.08 | $39.76 | 1,415,500 | — | — |
| 2011-03-07 | $34.43 | $40.17 | 912,800 | — | — |
| 2011-03-04 | $34.77 | $40.56 | 2,739,800 | — | — |
| 2011-03-03 | $34.20 | $39.90 | 1,498,100 | — | — |
| 2011-03-02 | $33.37 | $38.93 | 1,280,700 | — | — |
| 2011-03-01 | $33.20 | $38.73 | 1,942,900 | — | — |
| 2011-02-28 | $33.95 | $39.61 | 3,565,300 | — | — |
| 2011-02-25 | $33.17 | $38.70 | 1,691,000 | — | — |
| 2011-02-24 | $32.46 | $37.87 | 1,836,800 | — | — |
| 2011-02-23 | $32.36 | $37.75 | 4,787,000 | — | — |
| 2011-02-22 | $32.14 | $37.50 | 2,495,400 | — | — |
| 2011-02-18 | $33.02 | $38.52 | 1,643,700 | — | — |
| 2011-02-17 | $33.43 | $39.00 | 1,737,100 | — | — |
| 2011-02-16 | $32.29 | $37.67 | 810,000 | — | — |
| 2011-02-15 | $32.52 | $37.94 | 793,200 | — | — |
| 2011-02-14 | $32.50 | $37.92 | 661,100 | — | — |
| 2011-02-11 | $33.08 | $38.59 | 1,579,200 | — | — |
| 2011-02-10 | $32.58 | $38.01 | 803,500 | — | — |
| 2011-02-09 | $32.21 | $37.58 | 762,900 | — | — |
| 2011-02-08 | $32.45 | $37.86 | 922,500 | — | — |
| 2011-02-07 | $31.99 | $37.32 | 1,019,100 | — | — |
| 2011-02-04 | $31.94 | $37.26 | 2,463,400 | — | — |
| 2011-02-03 | $30.68 | $35.79 | 1,252,800 | — | — |
| 2011-02-02 | $30.58 | $35.68 | 994,600 | — | — |
| 2011-02-01 | $30.79 | $35.92 | 1,105,400 | — | — |
| 2011-01-31 | $30.83 | $35.97 | 1,045,500 | — | — |
| 2011-01-28 | $30.81 | $35.94 | 1,022,500 | — | — |
| 2011-01-27 | $31.53 | $36.78 | 718,400 | — | — |
| 2011-01-26 | $31.54 | $36.80 | 968,500 | — | — |
| 2011-01-25 | $31.72 | $37.01 | 907,700 | — | — |
| 2011-01-24 | $31.52 | $36.77 | 1,066,400 | — | — |
| 2011-01-21 | $30.79 | $35.92 | 981,700 | — | — |
| 2011-01-20 | $31.04 | $36.21 | 1,165,500 | — | — |
| 2011-01-19 | $31.58 | $36.84 | 1,451,400 | — | — |
| 2011-01-18 | $31.92 | $37.24 | 1,348,400 | — | — |
| 2011-01-14 | $30.85 | $35.99 | 1,074,900 | — | — |
| 2011-01-13 | $30.76 | $35.89 | 635,900 | — | — |
| 2011-01-12 | $30.90 | $36.05 | 647,000 | — | — |
| 2011-01-11 | $30.77 | $35.90 | 662,800 | — | — |
| 2011-01-10 | $30.47 | $35.55 | 1,035,900 | — | — |
| 2011-01-07 | $30.53 | $35.62 | 1,140,700 | — | — |
| 2011-01-06 | $30.90 | $36.05 | 1,497,800 | — | — |
| 2011-01-05 | $31.46 | $36.70 | 1,269,600 | — | — |
| 2011-01-04 | $31.07 | $36.25 | 987,100 | — | — |
| 2011-01-03 | $31.21 | $36.41 | 1,344,600 | — | — |