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 | $31.89 | $44.27 | 1,371,800 | — | — |
| 2011-12-29 | $32.04 | $44.48 | 915,200 | — | — |
| 2011-12-28 | $31.65 | $43.94 | 860,200 | — | — |
| 2011-12-27 | $32.14 | $44.62 | 1,496,300 | — | — |
| 2011-12-23 | $32.43 | $45.02 | 1,010,000 | — | — |
| 2011-12-22 | $32.16 | $44.65 | 2,137,700 | — | — |
| 2011-12-21 | $33.17 | $46.05 | 1,562,600 | — | — |
| 2011-12-20 | $32.77 | $45.49 | 2,694,200 | — | — |
| 2011-12-19 | $32.78 | $45.51 | 1,933,600 | — | — |
| 2011-12-16 | $34.02 | $47.23 | 2,643,600 | — | — |
| 2011-12-15 | $34.30 | $47.62 | 1,860,600 | — | — |
| 2011-12-14 | $33.85 | $46.99 | 1,492,600 | — | — |
| 2011-12-13 | $34.81 | $48.32 | 1,511,200 | — | — |
| 2011-12-12 | $36.37 | $50.49 | 847,100 | — | — |
| 2011-12-09 | $36.76 | $51.03 | 823,200 | — | — |
| 2011-12-08 | $36.42 | $50.56 | 1,446,400 | — | — |
| 2011-12-07 | $37.03 | $51.41 | 1,244,600 | — | — |
| 2011-12-06 | $37.13 | $51.55 | 1,248,000 | — | — |
| 2011-12-05 | $36.78 | $51.06 | 1,210,600 | — | — |
| 2011-12-02 | $36.04 | $50.03 | 1,093,400 | — | — |
| 2011-12-01 | $35.40 | $49.14 | 1,181,200 | — | — |
| 2011-11-30 | $35.81 | $49.71 | 1,346,200 | — | — |
| 2011-11-29 | $34.77 | $48.27 | 907,000 | — | — |
| 2011-11-28 | $35.10 | $48.73 | 1,041,800 | — | — |
| 2011-11-25 | $34.15 | $47.41 | 291,200 | — | — |
| 2011-11-23 | $34.26 | $47.56 | 1,093,100 | — | — |
| 2011-11-22 | $34.91 | $48.46 | 1,012,900 | — | — |
| 2011-11-21 | $35.09 | $48.71 | 1,371,300 | — | — |
| 2011-11-18 | $36.03 | $50.02 | 1,027,500 | — | — |
| 2011-11-17 | $35.42 | $49.17 | 1,260,800 | — | — |
| 2011-11-16 | $36.29 | $50.38 | 1,207,600 | — | — |
| 2011-11-15 | $37.23 | $51.68 | 715,900 | — | — |
| 2011-11-14 | $36.85 | $51.16 | 665,200 | — | — |
| 2011-11-11 | $37.36 | $51.86 | 968,400 | — | — |
| 2011-11-10 | $36.75 | $51.02 | 1,692,500 | — | — |
| 2011-11-09 | $36.45 | $50.60 | 3,325,200 | — | — |
| 2011-11-08 | $38.94 | $54.06 | 949,100 | — | — |
| 2011-11-07 | $38.70 | $53.73 | 1,030,600 | — | — |
| 2011-11-04 | $38.66 | $53.67 | 1,058,000 | — | — |
| 2011-11-03 | $38.94 | $54.06 | 1,605,300 | — | — |
| 2011-11-02 | $38.52 | $53.48 | 1,986,100 | — | — |
| 2011-11-01 | $37.91 | $52.63 | 2,523,000 | — | — |
| 2011-10-31 | $38.06 | $52.84 | 2,186,600 | — | — |
| 2011-10-28 | $38.07 | $52.85 | 2,244,300 | — | — |
| 2011-10-27 | $38.79 | $53.43 | 2,619,200 | — | — |
| 2011-10-26 | $37.17 | $51.20 | 2,418,100 | — | — |
| 2011-10-25 | $36.08 | $49.70 | 1,735,000 | — | — |
| 2011-10-24 | $36.88 | $50.80 | 2,454,600 | — | — |
| 2011-10-21 | $35.08 | $48.32 | 2,167,500 | — | — |
| 2011-10-20 | $34.95 | $48.14 | 1,671,700 | — | — |
| 2011-10-19 | $34.23 | $47.15 | 1,516,400 | — | — |
| 2011-10-18 | $34.75 | $47.87 | 3,804,400 | — | — |
| 2011-10-17 | $34.99 | $48.20 | 3,552,800 | — | — |
| 2011-10-14 | $34.75 | $47.87 | 1,974,800 | — | — |
| 2011-10-13 | $34.34 | $47.30 | 1,907,700 | — | — |
| 2011-10-12 | $34.84 | $47.99 | 2,672,300 | — | — |
| 2011-10-11 | $34.85 | $48.01 | 2,258,700 | — | — |
| 2011-10-10 | $34.74 | $47.85 | 1,548,200 | — | — |
| 2011-10-07 | $33.25 | $45.80 | 2,394,900 | — | — |
| 2011-10-06 | $33.51 | $46.16 | 1,464,300 | — | — |
| 2011-10-05 | $33.55 | $46.22 | 3,031,400 | — | — |
| 2011-10-04 | $32.27 | $44.45 | 2,782,400 | — | — |
| 2011-10-03 | $31.99 | $44.07 | 2,427,000 | — | — |
| 2011-09-30 | $32.61 | $44.92 | 2,504,500 | — | — |
| 2011-09-29 | $34.03 | $46.88 | 2,065,900 | — | — |
| 2011-09-28 | $34.07 | $46.93 | 1,721,300 | — | — |
| 2011-09-27 | $35.02 | $48.24 | 1,933,200 | — | — |
| 2011-09-26 | $35.08 | $48.32 | 1,843,000 | — | — |
| 2011-09-23 | $34.45 | $47.46 | 1,703,900 | — | — |
| 2011-09-22 | $34.21 | $47.12 | 3,069,900 | — | — |
| 2011-09-21 | $34.62 | $47.69 | 1,519,500 | — | — |
| 2011-09-20 | $35.35 | $48.70 | 1,587,900 | — | — |
| 2011-09-19 | $35.73 | $49.22 | 1,320,100 | — | — |
| 2011-09-16 | $36.02 | $49.62 | 4,965,200 | — | — |
| 2011-09-15 | $36.15 | $49.80 | 2,142,800 | — | — |
| 2011-09-14 | $37.06 | $51.05 | 3,519,300 | — | — |
| 2011-09-13 | $36.03 | $49.63 | 2,444,200 | — | — |
| 2011-09-12 | $35.79 | $49.30 | 3,031,800 | — | — |
| 2011-09-09 | $36.28 | $49.98 | 2,114,200 | — | — |
| 2011-09-08 | $36.38 | $50.11 | 1,769,300 | — | — |
| 2011-09-07 | $36.32 | $50.03 | 1,827,800 | — | — |
| 2011-09-06 | $35.50 | $48.90 | 2,074,000 | — | — |
| 2011-09-02 | $36.49 | $50.27 | 953,000 | — | — |
| 2011-09-01 | $37.71 | $51.95 | 1,476,700 | — | — |
| 2011-08-31 | $38.74 | $53.36 | 2,339,200 | — | — |
| 2011-08-30 | $38.08 | $52.46 | 1,588,100 | — | — |
| 2011-08-29 | $37.68 | $51.90 | 2,126,100 | — | — |
| 2011-08-26 | $36.82 | $50.72 | 2,023,100 | — | — |
| 2011-08-25 | $37.05 | $51.04 | 1,529,700 | — | — |
| 2011-08-24 | $37.99 | $52.33 | 1,620,400 | — | — |
| 2011-08-23 | $37.59 | $51.78 | 2,088,600 | — | — |
| 2011-08-22 | $36.71 | $50.57 | 1,415,000 | — | — |
| 2011-08-19 | $36.43 | $50.18 | 2,459,300 | — | — |
| 2011-08-18 | $35.72 | $49.20 | 1,979,300 | — | — |
| 2011-08-17 | $37.52 | $51.68 | 2,031,200 | — | — |
| 2011-08-16 | $37.52 | $51.68 | 2,459,000 | — | — |
| 2011-08-15 | $37.88 | $52.18 | 1,714,300 | — | — |
| 2011-08-12 | $37.45 | $51.59 | 2,065,500 | — | — |
| 2011-08-11 | $36.95 | $50.90 | 3,135,300 | — | — |
| 2011-08-10 | $35.50 | $48.90 | 4,150,300 | — | — |
| 2011-08-09 | $35.68 | $49.15 | 4,150,600 | — | — |
| 2011-08-08 | $34.50 | $47.52 | 3,035,600 | — | — |
| 2011-08-05 | $37.25 | $51.31 | 2,735,100 | — | — |
| 2011-08-04 | $37.27 | $51.34 | 2,257,800 | — | — |
| 2011-08-03 | $38.67 | $53.27 | 2,304,900 | — | — |
| 2011-08-02 | $37.86 | $52.15 | 2,226,400 | — | — |
| 2011-08-01 | $39.43 | $54.32 | 2,286,100 | — | — |
| 2011-07-29 | $39.56 | $54.49 | 1,975,900 | — | — |
| 2011-07-28 | $39.70 | $54.69 | 1,828,000 | — | — |
| 2011-07-27 | $39.89 | $54.54 | 2,718,900 | — | — |
| 2011-07-26 | $40.30 | $55.10 | 1,729,100 | — | — |
| 2011-07-25 | $40.42 | $55.26 | 2,832,300 | — | — |
| 2011-07-22 | $40.50 | $55.37 | 2,609,000 | — | — |
| 2011-07-21 | $39.46 | $53.95 | 1,888,800 | — | — |
| 2011-07-20 | $39.37 | $53.82 | 1,566,900 | — | — |
| 2011-07-19 | $39.41 | $53.88 | 3,822,000 | — | — |
| 2011-07-18 | $39.40 | $53.87 | 7,007,800 | — | — |
| 2011-07-15 | $41.37 | $56.56 | 5,872,600 | — | — |
| 2011-07-14 | $41.31 | $56.48 | 4,096,100 | — | — |
| 2011-07-13 | $42.39 | $57.95 | 2,026,700 | — | — |
| 2011-07-12 | $43.25 | $59.13 | 1,473,900 | — | — |
| 2011-07-11 | $43.09 | $58.91 | 2,318,100 | — | — |
| 2011-07-08 | $44.65 | $61.04 | 1,398,100 | — | — |
| 2011-07-07 | $45.68 | $62.45 | 997,500 | — | — |
| 2011-07-06 | $45.43 | $62.11 | 1,380,800 | — | — |
| 2011-07-05 | $46.00 | $62.89 | 1,614,500 | — | — |
| 2011-07-01 | $45.26 | $61.88 | 1,448,300 | — | — |
| 2011-06-30 | $43.93 | $60.06 | 2,098,500 | — | — |
| 2011-06-29 | $44.35 | $60.63 | 806,200 | — | — |
| 2011-06-28 | $44.62 | $61.00 | 1,054,500 | — | — |
| 2011-06-27 | $43.75 | $59.81 | 811,600 | — | — |
| 2011-06-24 | $43.35 | $59.27 | 707,200 | — | — |
| 2011-06-23 | $43.65 | $59.68 | 1,129,100 | — | — |
| 2011-06-22 | $43.85 | $59.95 | 1,261,200 | — | — |
| 2011-06-21 | $43.98 | $60.13 | 869,500 | — | — |
| 2011-06-20 | $44.07 | $60.25 | 676,900 | — | — |
| 2011-06-17 | $43.36 | $59.28 | 863,400 | — | — |
| 2011-06-16 | $43.47 | $59.43 | 837,300 | — | — |
| 2011-06-15 | $43.60 | $59.61 | 1,338,300 | — | — |
| 2011-06-14 | $43.57 | $59.57 | 1,082,400 | — | — |
| 2011-06-13 | $42.91 | $58.66 | 1,103,000 | — | — |
| 2011-06-10 | $42.67 | $58.34 | 818,900 | — | — |
| 2011-06-09 | $43.32 | $59.23 | 749,500 | — | — |
| 2011-06-08 | $43.02 | $58.81 | 908,300 | — | — |
| 2011-06-07 | $43.53 | $59.51 | 1,594,800 | — | — |
| 2011-06-06 | $44.35 | $60.63 | 1,649,500 | — | — |
| 2011-06-03 | $44.36 | $60.65 | 2,141,000 | — | — |
| 2011-06-02 | $45.02 | $61.55 | 1,359,300 | — | — |
| 2011-06-01 | $45.36 | $62.01 | 2,713,600 | — | — |
| 2011-05-31 | $45.74 | $62.53 | 2,399,400 | — | — |
| 2011-05-27 | $45.50 | $62.21 | 1,203,800 | — | — |
| 2011-05-26 | $46.38 | $63.41 | 1,432,600 | — | — |
| 2011-05-25 | $46.74 | $63.90 | 730,000 | — | — |
| 2011-05-24 | $47.01 | $64.27 | 1,012,500 | — | — |
| 2011-05-23 | $47.41 | $64.82 | 887,500 | — | — |
| 2011-05-20 | $47.49 | $64.93 | 704,700 | — | — |
| 2011-05-19 | $47.97 | $65.58 | 904,100 | — | — |
| 2011-05-18 | $47.51 | $64.95 | 669,000 | — | — |
| 2011-05-17 | $46.93 | $64.16 | 1,351,900 | — | — |
| 2011-05-16 | $47.81 | $65.36 | 641,200 | — | — |
| 2011-05-13 | $48.05 | $65.69 | 854,600 | — | — |
| 2011-05-12 | $48.33 | $66.07 | 1,300,000 | — | — |
| 2011-05-11 | $47.72 | $65.24 | 1,000,000 | — | — |
| 2011-05-10 | $47.61 | $65.09 | 603,600 | — | — |
| 2011-05-09 | $46.92 | $64.15 | 638,600 | — | — |
| 2011-05-06 | $47.34 | $64.72 | 1,009,700 | — | — |
| 2011-05-05 | $47.30 | $64.67 | 1,200,000 | — | — |
| 2011-05-04 | $47.48 | $64.91 | 1,350,600 | — | — |
| 2011-05-03 | $46.94 | $64.17 | 1,301,000 | — | — |
| 2011-05-02 | $47.19 | $64.52 | 1,581,200 | — | — |
| 2011-04-29 | $46.84 | $64.04 | 1,588,300 | — | — |
| 2011-04-28 | $46.47 | $63.53 | 1,002,200 | — | — |
| 2011-04-27 | $46.21 | $62.77 | 1,127,600 | — | — |
| 2011-04-26 | $46.14 | $62.67 | 1,600,000 | — | — |
| 2011-04-25 | $45.66 | $62.02 | 1,612,300 | — | — |
| 2011-04-21 | $44.55 | $60.51 | 1,293,900 | — | — |
| 2011-04-20 | $44.91 | $61.00 | 1,761,700 | — | — |
| 2011-04-19 | $44.22 | $60.06 | 1,127,900 | — | — |
| 2011-04-18 | $44.31 | $60.19 | 1,287,800 | — | — |
| 2011-04-15 | $44.80 | $60.85 | 2,213,700 | — | — |
| 2011-04-14 | $44.40 | $60.31 | 4,111,100 | — | — |
| 2011-04-13 | $45.79 | $62.20 | 1,449,000 | — | — |
| 2011-04-12 | $45.67 | $62.03 | 1,950,400 | — | — |
| 2011-04-11 | $46.93 | $63.74 | 834,400 | — | — |
| 2011-04-08 | $46.84 | $63.62 | 1,079,700 | — | — |
| 2011-04-07 | $47.29 | $64.23 | 597,700 | — | — |
| 2011-04-06 | $47.26 | $64.19 | 849,500 | — | — |
| 2011-04-05 | $47.12 | $64.00 | 2,134,500 | — | — |
| 2011-04-04 | $47.19 | $64.10 | 1,010,900 | — | — |
| 2011-04-01 | $47.39 | $64.37 | 1,148,000 | — | — |
| 2011-03-31 | $46.84 | $63.62 | 1,067,600 | — | — |
| 2011-03-30 | $47.30 | $64.25 | 949,300 | — | — |
| 2011-03-29 | $46.84 | $63.62 | 2,128,100 | — | — |
| 2011-03-28 | $46.75 | $63.50 | 467,700 | — | — |
| 2011-03-25 | $47.22 | $64.14 | 520,400 | — | — |
| 2011-03-24 | $46.88 | $63.68 | 586,100 | — | — |
| 2011-03-23 | $46.22 | $62.78 | 475,100 | — | — |
| 2011-03-22 | $45.98 | $62.45 | 686,800 | — | — |
| 2011-03-21 | $46.70 | $63.43 | 772,700 | — | — |
| 2011-03-18 | $46.28 | $62.86 | 1,112,200 | — | — |
| 2011-03-17 | $45.77 | $62.17 | 1,177,900 | — | — |
| 2011-03-16 | $45.62 | $61.96 | 1,288,700 | — | — |
| 2011-03-15 | $46.04 | $62.54 | 1,669,800 | — | — |
| 2011-03-14 | $46.68 | $63.40 | 959,500 | — | — |
| 2011-03-11 | $46.86 | $63.65 | 1,214,600 | — | — |
| 2011-03-10 | $46.92 | $63.73 | 1,166,100 | — | — |
| 2011-03-09 | $47.33 | $64.29 | 1,073,600 | — | — |
| 2011-03-08 | $47.33 | $64.29 | 1,165,200 | — | — |
| 2011-03-07 | $47.00 | $63.84 | 2,050,200 | — | — |
| 2011-03-04 | $46.59 | $63.28 | 1,856,300 | — | — |
| 2011-03-03 | $46.13 | $62.66 | 841,400 | — | — |
| 2011-03-02 | $45.00 | $61.12 | 942,100 | — | — |
| 2011-03-01 | $44.56 | $60.52 | 1,335,600 | — | — |
| 2011-02-28 | $44.90 | $60.99 | 1,078,200 | — | — |
| 2011-02-25 | $44.61 | $60.59 | 1,023,000 | — | — |
| 2011-02-24 | $44.04 | $59.82 | 1,278,000 | — | — |
| 2011-02-23 | $44.10 | $59.90 | 1,516,300 | — | — |
| 2011-02-22 | $45.02 | $61.15 | 1,039,000 | — | — |
| 2011-02-18 | $45.74 | $62.13 | 911,700 | — | — |
| 2011-02-17 | $45.61 | $61.95 | 1,482,800 | — | — |
| 2011-02-16 | $44.76 | $60.80 | 2,251,900 | — | — |
| 2011-02-15 | $44.25 | $60.10 | 1,657,800 | — | — |
| 2011-02-14 | $45.08 | $61.23 | 1,164,100 | — | — |
| 2011-02-11 | $45.45 | $61.73 | 1,171,900 | — | — |
| 2011-02-10 | $45.69 | $62.06 | 924,400 | — | — |
| 2011-02-09 | $45.51 | $61.82 | 1,045,600 | — | — |
| 2011-02-08 | $45.83 | $62.25 | 766,800 | — | — |
| 2011-02-07 | $45.63 | $61.98 | 2,188,600 | — | — |
| 2011-02-04 | $44.82 | $60.88 | 1,113,900 | — | — |
| 2011-02-03 | $44.58 | $60.55 | 2,097,400 | — | — |
| 2011-02-02 | $43.39 | $58.94 | 1,960,700 | — | — |
| 2011-02-01 | $43.86 | $59.57 | 2,358,600 | — | — |
| 2011-01-31 | $44.09 | $59.89 | 1,301,000 | — | — |
| 2011-01-28 | $43.91 | $59.64 | 1,099,000 | — | — |
| 2011-01-27 | $44.98 | $60.76 | 1,008,200 | — | — |
| 2011-01-26 | $44.85 | $60.58 | 1,412,600 | — | — |
| 2011-01-25 | $44.43 | $60.01 | 1,533,400 | — | — |
| 2011-01-24 | $44.49 | $60.09 | 1,941,900 | — | — |
| 2011-01-21 | $44.61 | $60.26 | 1,616,800 | — | — |
| 2011-01-20 | $44.66 | $60.32 | 1,397,700 | — | — |
| 2011-01-19 | $44.55 | $60.17 | 1,975,200 | — | — |
| 2011-01-18 | $44.05 | $59.50 | 2,737,400 | — | — |
| 2011-01-14 | $44.49 | $60.09 | 6,680,600 | — | — |
| 2011-01-13 | $44.65 | $60.31 | 2,224,200 | — | — |
| 2011-01-12 | $45.04 | $60.84 | 2,313,600 | — | — |
| 2011-01-11 | $45.99 | $62.12 | 2,376,800 | — | — |
| 2011-01-10 | $45.98 | $62.11 | 1,455,200 | — | — |
| 2011-01-07 | $46.07 | $62.23 | 1,552,200 | — | — |
| 2011-01-06 | $46.05 | $62.20 | 1,715,800 | — | — |
| 2011-01-05 | $46.24 | $62.46 | 1,423,100 | — | — |
| 2011-01-04 | $46.01 | $62.15 | 1,543,100 | — | — |
| 2011-01-03 | $46.63 | $62.98 | 2,466,600 | — | — |