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 | $33.57 | $33.57 | 1,114,308 | — | — |
| 2011-12-29 | $33.80 | $33.80 | 1,130,750 | — | — |
| 2011-12-28 | $33.20 | $33.20 | 1,152,511 | — | — |
| 2011-12-27 | $33.99 | $33.99 | 882,669 | — | — |
| 2011-12-23 | $33.82 | $33.82 | 1,030,647 | — | — |
| 2011-12-22 | $33.66 | $33.66 | 1,742,368 | — | — |
| 2011-12-21 | $33.18 | $33.18 | 1,506,739 | — | — |
| 2011-12-20 | $33.30 | $33.30 | 1,994,559 | — | — |
| 2011-12-19 | $31.87 | $31.87 | 1,371,576 | — | — |
| 2011-12-16 | $32.93 | $32.93 | 2,015,232 | — | — |
| 2011-12-15 | $32.93 | $32.93 | 1,789,517 | — | — |
| 2011-12-14 | $32.88 | $32.88 | 1,793,507 | — | — |
| 2011-12-13 | $33.66 | $33.66 | 1,748,654 | — | — |
| 2011-12-12 | $34.50 | $34.50 | 1,225,412 | — | — |
| 2011-12-09 | $35.18 | $35.18 | 1,257,087 | — | — |
| 2011-12-08 | $34.57 | $34.57 | 1,895,423 | — | — |
| 2011-12-07 | $35.37 | $35.37 | 1,862,781 | — | — |
| 2011-12-06 | $35.24 | $35.24 | 1,508,069 | — | — |
| 2011-12-05 | $35.28 | $35.28 | 1,786,132 | — | — |
| 2011-12-02 | $34.78 | $34.78 | 2,358,821 | — | — |
| 2011-12-01 | $34.14 | $34.14 | 1,394,426 | — | — |
| 2011-11-30 | $34.36 | $34.36 | 1,872,574 | — | — |
| 2011-11-29 | $32.95 | $32.95 | 1,800,156 | — | — |
| 2011-11-28 | $32.95 | $32.95 | 1,736,323 | — | — |
| 2011-11-25 | $31.85 | $31.85 | 847,367 | — | — |
| 2011-11-23 | $31.84 | $31.84 | 2,634,829 | — | — |
| 2011-11-22 | $32.76 | $32.76 | 1,588,345 | — | — |
| 2011-11-21 | $32.81 | $32.81 | 1,709,000 | — | — |
| 2011-11-18 | $33.66 | $33.66 | 1,563,440 | — | — |
| 2011-11-17 | $33.76 | $33.76 | 2,756,572 | — | — |
| 2011-11-16 | $34.10 | $34.10 | 4,016,319 | — | — |
| 2011-11-15 | $34.05 | $34.05 | 5,153,839 | — | — |
| 2011-11-14 | $31.55 | $31.55 | 1,868,705 | — | — |
| 2011-11-11 | $32.23 | $32.23 | 1,788,792 | — | — |
| 2011-11-10 | $31.34 | $31.34 | 1,839,206 | — | — |
| 2011-11-09 | $31.24 | $31.24 | 2,447,318 | — | — |
| 2011-11-08 | $33.04 | $33.04 | 1,327,449 | — | — |
| 2011-11-07 | $32.30 | $32.30 | 1,661,246 | — | — |
| 2011-11-04 | $32.46 | $32.46 | 2,120,533 | — | — |
| 2011-11-03 | $33.70 | $33.70 | 1,994,075 | — | — |
| 2011-11-02 | $32.51 | $32.51 | 1,644,804 | — | — |
| 2011-11-01 | $31.49 | $31.49 | 2,183,158 | — | — |
| 2011-10-31 | $32.09 | $32.09 | 2,176,025 | — | — |
| 2011-10-28 | $33.41 | $33.41 | 2,364,624 | — | — |
| 2011-10-27 | $33.83 | $33.83 | 1,844,646 | — | — |
| 2011-10-26 | $32.08 | $32.08 | 1,613,612 | — | — |
| 2011-10-25 | $31.44 | $31.44 | 1,180,197 | — | — |
| 2011-10-24 | $32.14 | $32.14 | 1,545,305 | — | — |
| 2011-10-21 | $31.40 | $31.40 | 1,523,302 | — | — |
| 2011-10-20 | $30.13 | $30.13 | 1,470,954 | — | — |
| 2011-10-19 | $30.13 | $30.13 | 1,487,033 | — | — |
| 2011-10-18 | $30.78 | $30.78 | 1,883,938 | — | — |
| 2011-10-17 | $30.09 | $30.09 | 994,378 | — | — |
| 2011-10-14 | $31.27 | $31.27 | 1,299,764 | — | — |
| 2011-10-13 | $30.83 | $30.83 | 1,269,902 | — | — |
| 2011-10-12 | $30.99 | $30.99 | 1,583,872 | — | — |
| 2011-10-11 | $30.25 | $30.25 | 1,735,960 | — | — |
| 2011-10-10 | $29.55 | $29.55 | 1,168,228 | — | — |
| 2011-10-07 | $28.26 | $28.26 | 1,813,455 | — | — |
| 2011-10-06 | $28.93 | $28.93 | 1,692,316 | — | — |
| 2011-10-05 | $28.16 | $28.16 | 2,047,028 | — | — |
| 2011-10-04 | $27.68 | $27.68 | 4,473,189 | — | — |
| 2011-10-03 | $26.10 | $26.10 | 3,934,593 | — | — |
| 2011-09-30 | $26.71 | $26.71 | 3,439,520 | — | — |
| 2011-09-29 | $28.63 | $28.63 | 1,386,689 | — | — |
| 2011-09-28 | $27.97 | $27.97 | 1,485,099 | — | — |
| 2011-09-27 | $28.82 | $28.82 | 1,619,657 | — | — |
| 2011-09-26 | $28.52 | $28.52 | 1,833,645 | — | — |
| 2011-09-23 | $27.92 | $27.92 | 2,100,344 | — | — |
| 2011-09-22 | $26.89 | $26.89 | 3,780,449 | — | — |
| 2011-09-21 | $28.04 | $28.04 | 1,778,153 | — | — |
| 2011-09-20 | $28.94 | $28.94 | 1,474,823 | — | — |
| 2011-09-19 | $29.44 | $29.44 | 1,116,605 | — | — |
| 2011-09-16 | $30.22 | $30.22 | 1,358,399 | — | — |
| 2011-09-15 | $30.41 | $30.41 | 1,060,267 | — | — |
| 2011-09-14 | $29.79 | $29.79 | 1,550,625 | — | — |
| 2011-09-13 | $29.50 | $29.50 | 1,476,031 | — | — |
| 2011-09-12 | $28.83 | $28.83 | 2,118,115 | — | — |
| 2011-09-09 | $29.14 | $29.14 | 1,510,487 | — | — |
| 2011-09-08 | $30.03 | $30.03 | 1,232,182 | — | — |
| 2011-09-07 | $30.70 | $30.70 | 1,522,577 | — | — |
| 2011-09-06 | $29.07 | $29.07 | 1,512,663 | — | — |
| 2011-09-02 | $28.98 | $28.98 | 1,030,163 | — | — |
| 2011-09-01 | $30.23 | $30.23 | 1,205,343 | — | — |
| 2011-08-31 | $30.80 | $30.80 | 1,413,044 | — | — |
| 2011-08-30 | $30.71 | $30.71 | 1,578,673 | — | — |
| 2011-08-29 | $30.00 | $30.00 | 1,383,424 | — | — |
| 2011-08-26 | $29.16 | $29.16 | 1,834,491 | — | — |
| 2011-08-25 | $28.22 | $28.22 | 2,106,509 | — | — |
| 2011-08-24 | $28.93 | $28.93 | 1,838,239 | — | — |
| 2011-08-23 | $27.92 | $27.92 | 1,750,105 | — | — |
| 2011-08-22 | $26.68 | $26.68 | 1,982,590 | — | — |
| 2011-08-19 | $26.37 | $26.37 | 3,468,777 | — | — |
| 2011-08-18 | $26.93 | $26.93 | 2,124,644 | — | — |
| 2011-08-17 | $28.91 | $28.91 | 1,469,866 | — | — |
| 2011-08-16 | $29.07 | $29.07 | 1,625,460 | — | — |
| 2011-08-15 | $29.82 | $29.82 | 2,208,305 | — | — |
| 2011-08-12 | $29.14 | $29.14 | 1,760,502 | — | — |
| 2011-08-11 | $29.15 | $29.15 | 2,990,387 | — | — |
| 2011-08-10 | $27.56 | $27.56 | 4,169,979 | — | — |
| 2011-08-09 | $28.54 | $28.54 | 5,358,639 | — | — |
| 2011-08-08 | $27.40 | $27.40 | 5,936,768 | — | — |
| 2011-08-05 | $29.48 | $29.48 | 3,875,474 | — | — |
| 2011-08-04 | $29.79 | $29.79 | 4,290,755 | — | — |
| 2011-08-03 | $31.50 | $31.50 | 2,719,699 | — | — |
| 2011-08-02 | $31.20 | $31.20 | 2,436,316 | — | — |
| 2011-08-01 | $32.14 | $32.14 | 1,608,293 | — | — |
| 2011-07-29 | $32.37 | $32.37 | 1,716,012 | — | — |
| 2011-07-28 | $32.39 | $32.39 | 1,654,717 | — | — |
| 2011-07-27 | $32.95 | $32.95 | 1,731,124 | — | — |
| 2011-07-26 | $34.10 | $34.10 | 1,960,466 | — | — |
| 2011-07-25 | $35.57 | $35.57 | 1,361,179 | — | — |
| 2011-07-22 | $35.41 | $35.41 | 1,137,157 | — | — |
| 2011-07-21 | $35.53 | $35.53 | 1,344,496 | — | — |
| 2011-07-20 | $34.44 | $34.44 | 1,061,113 | — | — |
| 2011-07-19 | $34.29 | $34.29 | 1,580,486 | — | — |
| 2011-07-18 | $33.86 | $33.86 | 1,090,370 | — | — |
| 2011-07-15 | $34.38 | $34.38 | 1,345,705 | — | — |
| 2011-07-14 | $34.11 | $34.11 | 1,513,268 | — | — |
| 2011-07-13 | $34.39 | $34.39 | 1,847,669 | — | — |
| 2011-07-12 | $34.24 | $34.24 | 1,877,651 | — | — |
| 2011-07-11 | $34.44 | $34.44 | 1,569,606 | — | — |
| 2011-07-08 | $35.96 | $35.96 | 1,402,284 | — | — |
| 2011-07-07 | $36.12 | $36.12 | 1,045,638 | — | — |
| 2011-07-06 | $35.67 | $35.67 | 1,003,445 | — | — |
| 2011-07-05 | $35.61 | $35.61 | 805,416 | — | — |
| 2011-07-01 | $35.86 | $35.86 | 1,117,814 | — | — |
| 2011-06-30 | $35.77 | $35.77 | 1,306,534 | — | — |
| 2011-06-29 | $35.03 | $35.03 | 1,008,765 | — | — |
| 2011-06-28 | $34.75 | $34.75 | 943,601 | — | — |
| 2011-06-27 | $33.90 | $33.90 | 815,813 | — | — |
| 2011-06-24 | $33.81 | $33.81 | 1,796,288 | — | — |
| 2011-06-23 | $34.67 | $34.67 | 1,281,871 | — | — |
| 2011-06-22 | $34.54 | $34.54 | 1,040,802 | — | — |
| 2011-06-21 | $34.68 | $34.68 | 1,364,081 | — | — |
| 2011-06-20 | $34.14 | $34.14 | 1,237,864 | — | — |
| 2011-06-17 | $33.87 | $33.87 | 1,360,454 | — | — |
| 2011-06-16 | $34.03 | $34.03 | 1,441,213 | — | — |
| 2011-06-15 | $34.06 | $34.06 | 1,176,691 | — | — |
| 2011-06-14 | $35.24 | $35.24 | 1,645,529 | — | — |
| 2011-06-13 | $34.21 | $34.21 | 803,723 | — | — |
| 2011-06-10 | $34.34 | $34.33 | 999,214 | — | — |
| 2011-06-09 | $34.90 | $34.90 | 808,922 | — | — |
| 2011-06-08 | $34.78 | $34.78 | 1,165,689 | — | — |
| 2011-06-07 | $35.10 | $35.10 | 1,843,196 | — | — |
| 2011-06-06 | $35.28 | $35.28 | 1,647,222 | — | — |
| 2011-06-03 | $35.95 | $35.95 | 1,649,035 | — | — |
| 2011-06-02 | $36.48 | $36.48 | 1,854,439 | — | — |
| 2011-06-01 | $36.43 | $36.43 | 1,805,113 | — | — |
| 2011-05-31 | $38.10 | $38.10 | 1,436,619 | — | — |
| 2011-05-27 | $37.54 | $37.54 | 1,330,109 | — | — |
| 2011-05-26 | $37.15 | $37.15 | 1,551,955 | — | — |
| 2011-05-25 | $36.90 | $36.90 | 1,760,744 | — | — |
| 2011-05-24 | $36.51 | $36.51 | 1,916,943 | — | — |
| 2011-05-23 | $36.83 | $36.83 | 2,521,549 | — | — |
| 2011-05-20 | $38.26 | $38.26 | 1,694,371 | — | — |
| 2011-05-19 | $38.98 | $38.98 | 2,125,248 | — | — |
| 2011-05-18 | $38.35 | $38.35 | 1,468,536 | — | — |
| 2011-05-17 | $37.80 | $37.80 | 2,277,095 | — | — |
| 2011-05-16 | $38.26 | $38.26 | 1,757,601 | — | — |
| 2011-05-13 | $38.54 | $38.54 | 1,372,060 | — | — |
| 2011-05-12 | $39.17 | $39.17 | 1,433,476 | — | — |
| 2011-05-11 | $39.61 | $39.61 | 1,524,632 | — | — |
| 2011-05-10 | $40.21 | $40.21 | 1,662,334 | — | — |
| 2011-05-09 | $39.53 | $39.53 | 1,397,086 | — | — |
| 2011-05-06 | $38.91 | $38.91 | 1,815,631 | — | — |
| 2011-05-05 | $38.72 | $38.72 | 2,962,944 | — | — |
| 2011-05-04 | $39.04 | $39.04 | 2,036,631 | — | — |
| 2011-05-03 | $39.89 | $39.89 | 1,899,775 | — | — |
| 2011-05-02 | $40.26 | $40.26 | 1,694,009 | — | — |
| 2011-04-29 | $41.03 | $41.03 | 1,256,845 | — | — |
| 2011-04-28 | $40.40 | $40.40 | 1,833,645 | — | — |
| 2011-04-27 | $40.82 | $40.82 | 2,211,690 | — | — |
| 2011-04-26 | $40.97 | $40.97 | 3,385,116 | — | — |
| 2011-04-25 | $42.47 | $42.47 | 1,746,357 | — | — |
| 2011-04-21 | $42.47 | $42.47 | 1,496,705 | — | — |
| 2011-04-20 | $41.57 | $41.57 | 2,053,556 | — | — |
| 2011-04-19 | $40.74 | $40.74 | 1,525,599 | — | — |
| 2011-04-18 | $40.03 | $40.03 | 1,662,334 | — | — |
| 2011-04-15 | $41.02 | $41.02 | 2,202,502 | — | — |
| 2011-04-14 | $39.81 | $39.81 | 1,202,079 | — | — |
| 2011-04-13 | $39.68 | $39.68 | 1,849,120 | — | — |
| 2011-04-12 | $39.97 | $39.97 | 1,683,491 | — | — |
| 2011-04-11 | $41.09 | $41.09 | 1,450,522 | — | — |
| 2011-04-08 | $41.85 | $41.85 | 919,784 | — | — |
| 2011-04-07 | $42.63 | $42.63 | 1,047,089 | — | — |
| 2011-04-06 | $42.99 | $42.99 | 1,121,078 | — | — |
| 2011-04-05 | $42.96 | $42.96 | 1,582,300 | — | — |
| 2011-04-04 | $42.85 | $42.85 | 1,178,988 | — | — |
| 2011-04-01 | $42.63 | $42.63 | 1,591,609 | — | — |
| 2011-03-31 | $42.54 | $42.54 | 1,571,540 | — | — |
| 2011-03-30 | $42.25 | $42.25 | 2,335,972 | — | — |
| 2011-03-29 | $40.81 | $40.81 | 1,733,784 | — | — |
| 2011-03-28 | $39.90 | $39.90 | 974,793 | — | — |
| 2011-03-25 | $40.31 | $40.31 | 788,490 | — | — |
| 2011-03-24 | $40.17 | $40.17 | 783,292 | — | — |
| 2011-03-23 | $39.74 | $39.74 | 899,595 | — | — |
| 2011-03-22 | $39.80 | $39.80 | 1,843,317 | — | — |
| 2011-03-21 | $40.86 | $40.86 | 1,500,453 | — | — |
| 2011-03-18 | $40.25 | $40.25 | 1,213,806 | — | — |
| 2011-03-17 | $39.73 | $39.73 | 1,512,180 | — | — |
| 2011-03-16 | $39.28 | $39.28 | 1,522,456 | — | — |
| 2011-03-15 | $40.18 | $40.18 | 1,613,733 | — | — |
| 2011-03-14 | $40.36 | $40.36 | 2,146,405 | — | — |
| 2011-03-11 | $40.60 | $40.60 | 1,758,205 | — | — |
| 2011-03-10 | $38.97 | $38.97 | 1,581,695 | — | — |
| 2011-03-09 | $40.17 | $40.17 | 1,033,669 | — | — |
| 2011-03-08 | $40.23 | $40.23 | 910,234 | — | — |
| 2011-03-07 | $39.82 | $39.82 | 2,840,112 | — | — |
| 2011-03-04 | $41.03 | $41.03 | 2,447,802 | — | — |
| 2011-03-03 | $42.03 | $42.03 | 2,053,194 | — | — |
| 2011-03-02 | $41.23 | $41.23 | 2,227,769 | — | — |
| 2011-03-01 | $40.97 | $40.97 | 2,406,213 | — | — |
| 2011-02-28 | $41.41 | $41.41 | 1,095,327 | — | — |
| 2011-02-25 | $41.08 | $41.08 | 1,063,531 | — | — |
| 2011-02-24 | $40.39 | $40.39 | 1,540,228 | — | — |
| 2011-02-23 | $40.09 | $40.09 | 2,766,002 | — | — |
| 2011-02-22 | $40.60 | $40.60 | 1,817,565 | — | — |
| 2011-02-18 | $42.64 | $42.64 | 945,898 | — | — |
| 2011-02-17 | $43.02 | $43.02 | 934,776 | — | — |
| 2011-02-16 | $42.77 | $42.77 | 1,123,254 | — | — |
| 2011-02-15 | $41.97 | $41.97 | 1,270,748 | — | — |
| 2011-02-14 | $42.90 | $42.90 | 1,296,499 | — | — |
| 2011-02-11 | $43.13 | $43.13 | 913,619 | — | — |
| 2011-02-10 | $42.89 | $42.89 | 1,041,890 | — | — |
| 2011-02-09 | $42.58 | $42.58 | 1,550,625 | — | — |
| 2011-02-08 | $43.67 | $43.67 | 1,443,027 | — | — |
| 2011-02-07 | $43.79 | $43.79 | 946,140 | — | — |
| 2011-02-04 | $43.09 | $43.09 | 1,545,426 | — | — |
| 2011-02-03 | $42.89 | $42.89 | 948,437 | — | — |
| 2011-02-02 | $43.12 | $43.12 | 1,098,954 | — | — |
| 2011-02-01 | $43.45 | $43.45 | 1,421,144 | — | — |
| 2011-01-31 | $42.49 | $42.49 | 1,634,044 | — | — |
| 2011-01-28 | $41.32 | $41.32 | 1,912,591 | — | — |
| 2011-01-27 | $43.09 | $43.09 | 1,382,095 | — | — |
| 2011-01-26 | $43.85 | $43.85 | 5,197,604 | — | — |
| 2011-01-25 | $40.94 | $40.94 | 3,242,941 | — | — |
| 2011-01-24 | $41.62 | $41.62 | 1,464,425 | — | — |
| 2011-01-21 | $41.13 | $41.13 | 1,531,886 | — | — |
| 2011-01-20 | $40.80 | $40.80 | 1,812,851 | — | — |
| 2011-01-19 | $41.43 | $41.43 | 1,811,642 | — | — |
| 2011-01-18 | $42.32 | $42.32 | 1,454,633 | — | — |
| 2011-01-14 | $42.20 | $42.20 | 3,583,387 | — | — |
| 2011-01-13 | $40.32 | $40.32 | 1,653,629 | — | — |
| 2011-01-12 | $40.27 | $40.27 | 2,742,790 | — | — |
| 2011-01-11 | $38.96 | $38.96 | 2,314,694 | — | — |
| 2011-01-10 | $37.95 | $37.95 | 2,138,063 | — | — |
| 2011-01-07 | $37.45 | $37.45 | 1,036,208 | — | — |
| 2011-01-06 | $37.78 | $37.78 | 1,449,071 | — | — |
| 2011-01-05 | $37.63 | $37.63 | 1,543,008 | — | — |
| 2011-01-04 | $38.08 | $38.08 | 1,555,582 | — | — |
| 2011-01-03 | $38.86 | $38.86 | 1,340,990 | — | — |