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 | $33.25 | $109.74 | 18,196,900 | — | — |
| 2011-12-29 | $33.42 | $110.30 | 19,792,000 | — | — |
| 2011-12-28 | $32.65 | $107.76 | 19,242,700 | — | — |
| 2011-12-27 | $33.03 | $109.01 | 16,891,600 | — | — |
| 2011-12-23 | $33.57 | $110.80 | 21,958,800 | — | — |
| 2011-12-22 | $33.45 | $110.40 | 35,543,200 | — | — |
| 2011-12-21 | $32.32 | $106.67 | 30,893,000 | — | — |
| 2011-12-20 | $32.21 | $106.31 | 49,091,600 | — | — |
| 2011-12-19 | $30.70 | $101.32 | 47,388,000 | — | — |
| 2011-12-16 | $31.89 | $105.25 | 52,596,800 | — | — |
| 2011-12-15 | $31.76 | $104.82 | 33,457,300 | — | — |
| 2011-12-14 | $31.51 | $104.00 | 41,291,500 | — | — |
| 2011-12-13 | $31.29 | $103.27 | 49,475,100 | — | — |
| 2011-12-12 | $32.04 | $105.75 | 35,977,900 | — | — |
| 2011-12-09 | $33.18 | $109.51 | 39,104,600 | — | — |
| 2011-12-08 | $32.22 | $106.34 | 47,788,900 | — | — |
| 2011-12-07 | $34.00 | $112.22 | 44,722,800 | — | — |
| 2011-12-06 | $33.23 | $109.67 | 38,782,900 | — | — |
| 2011-12-05 | $33.51 | $110.60 | 52,207,600 | — | — |
| 2011-12-02 | $32.33 | $106.70 | 90,515,100 | — | — |
| 2011-12-01 | $30.46 | $100.53 | 33,189,700 | — | — |
| 2011-11-30 | $30.97 | $102.22 | 61,412,600 | — | — |
| 2011-11-29 | $28.56 | $94.26 | 45,104,700 | — | — |
| 2011-11-28 | $29.16 | $96.24 | 45,280,100 | — | — |
| 2011-11-25 | $28.48 | $94.00 | 21,423,200 | — | — |
| 2011-11-23 | $28.38 | $93.67 | 44,468,500 | — | — |
| 2011-11-22 | $29.41 | $97.07 | 36,466,200 | — | — |
| 2011-11-21 | $29.91 | $98.72 | 39,658,100 | — | — |
| 2011-11-18 | $30.62 | $101.06 | 39,029,900 | — | — |
| 2011-11-17 | $30.49 | $100.63 | 55,130,100 | — | — |
| 2011-11-16 | $31.47 | $103.87 | 40,761,800 | — | — |
| 2011-11-15 | $32.70 | $107.93 | 31,260,500 | — | — |
| 2011-11-14 | $32.55 | $107.43 | 27,596,300 | — | — |
| 2011-11-11 | $33.28 | $109.84 | 29,983,400 | — | — |
| 2011-11-10 | $32.74 | $108.06 | 30,427,400 | — | — |
| 2011-11-09 | $32.54 | $107.40 | 52,990,400 | — | — |
| 2011-11-08 | $35.02 | $115.58 | 30,193,100 | — | — |
| 2011-11-07 | $34.24 | $113.01 | 25,925,900 | — | — |
| 2011-11-04 | $33.97 | $112.12 | 30,858,700 | — | — |
| 2011-11-03 | $34.38 | $113.47 | 40,084,700 | — | — |
| 2011-11-02 | $33.64 | $111.03 | 34,325,900 | — | — |
| 2011-11-01 | $32.71 | $107.96 | 74,052,400 | — | — |
| 2011-10-31 | $34.76 | $114.72 | 46,429,800 | — | — |
| 2011-10-28 | $36.69 | $121.09 | 39,891,200 | — | — |
| 2011-10-27 | $37.02 | $122.18 | 76,438,300 | — | — |
| 2011-10-26 | $34.18 | $112.81 | 36,350,900 | — | — |
| 2011-10-25 | $33.49 | $110.53 | 38,679,100 | — | — |
| 2011-10-24 | $34.57 | $114.10 | 45,697,200 | — | — |
| 2011-10-21 | $33.42 | $110.30 | 48,445,300 | — | — |
| 2011-10-20 | $33.13 | $109.34 | 41,657,100 | — | — |
| 2011-10-19 | $32.25 | $106.44 | 50,119,300 | — | — |
| 2011-10-18 | $32.87 | $108.49 | 64,392,400 | — | — |
| 2011-10-17 | $31.04 | $102.45 | 40,865,400 | — | — |
| 2011-10-14 | $31.89 | $105.25 | 51,899,600 | — | — |
| 2011-10-13 | $31.60 | $104.29 | 78,830,000 | — | — |
| 2011-10-12 | $33.20 | $109.58 | 55,462,500 | — | — |
| 2011-10-11 | $32.30 | $106.61 | 38,161,700 | — | — |
| 2011-10-10 | $32.30 | $106.61 | 37,324,800 | — | — |
| 2011-10-07 | $30.70 | $101.32 | 49,320,600 | — | — |
| 2011-10-06 | $32.38 | $106.87 | 53,214,000 | — | — |
| 2011-10-05 | $30.84 | $101.79 | 51,117,200 | — | — |
| 2011-10-04 | $30.26 | $99.87 | 69,800,000 | — | — |
| 2011-10-03 | $28.65 | $93.73 | 51,002,700 | — | — |
| 2011-09-30 | $30.12 | $98.54 | 42,420,600 | — | — |
| 2011-09-29 | $31.39 | $102.70 | 51,014,100 | — | — |
| 2011-09-28 | $30.47 | $99.69 | 38,725,900 | — | — |
| 2011-09-27 | $31.57 | $103.29 | 58,242,900 | — | — |
| 2011-09-26 | $31.65 | $103.55 | 58,696,100 | — | — |
| 2011-09-23 | $29.59 | $96.81 | 51,731,300 | — | — |
| 2011-09-22 | $29.27 | $95.76 | 86,285,600 | — | — |
| 2011-09-21 | $30.34 | $99.26 | 57,389,200 | — | — |
| 2011-09-20 | $32.25 | $105.51 | 34,085,100 | — | — |
| 2011-09-19 | $32.49 | $106.30 | 33,154,800 | — | — |
| 2011-09-16 | $33.43 | $109.37 | 52,683,800 | — | — |
| 2011-09-15 | $33.81 | $110.62 | 35,847,800 | — | — |
| 2011-09-14 | $32.80 | $107.31 | 44,442,500 | — | — |
| 2011-09-13 | $32.49 | $106.30 | 50,137,600 | — | — |
| 2011-09-12 | $32.42 | $106.07 | 53,377,600 | — | — |
| 2011-09-09 | $32.08 | $104.96 | 67,187,400 | — | — |
| 2011-09-08 | $33.51 | $109.63 | 44,815,300 | — | — |
| 2011-09-07 | $34.82 | $113.92 | 36,145,900 | — | — |
| 2011-09-06 | $33.44 | $109.40 | 57,071,200 | — | — |
| 2011-09-02 | $34.63 | $113.30 | 41,677,300 | — | — |
| 2011-09-01 | $36.30 | $118.76 | 36,862,300 | — | — |
| 2011-08-31 | $37.56 | $122.88 | 30,051,100 | — | — |
| 2011-08-30 | $37.06 | $121.25 | 28,818,700 | — | — |
| 2011-08-29 | $37.64 | $123.15 | 27,943,900 | — | — |
| 2011-08-26 | $36.21 | $118.47 | 35,114,200 | — | — |
| 2011-08-25 | $35.72 | $116.86 | 55,387,600 | — | — |
| 2011-08-24 | $35.83 | $117.22 | 41,959,800 | — | — |
| 2011-08-23 | $34.78 | $113.79 | 55,807,900 | — | — |
| 2011-08-22 | $33.41 | $109.31 | 50,971,400 | — | — |
| 2011-08-19 | $34.35 | $112.38 | 52,960,800 | — | — |
| 2011-08-18 | $35.19 | $115.13 | 57,130,300 | — | — |
| 2011-08-17 | $36.57 | $119.64 | 30,131,400 | — | — |
| 2011-08-16 | $36.03 | $117.88 | 42,266,600 | — | — |
| 2011-08-15 | $36.88 | $120.66 | 34,827,900 | — | — |
| 2011-08-12 | $35.91 | $117.49 | 44,072,800 | — | — |
| 2011-08-11 | $36.69 | $120.04 | 69,583,500 | — | — |
| 2011-08-10 | $34.37 | $112.45 | 83,975,700 | — | — |
| 2011-08-09 | $36.40 | $119.09 | 78,985,700 | — | — |
| 2011-08-08 | $34.06 | $111.43 | 107,650,300 | — | — |
| 2011-08-05 | $37.60 | $123.01 | 85,507,800 | — | — |
| 2011-08-04 | $37.92 | $124.06 | 59,931,100 | — | — |
| 2011-08-03 | $39.90 | $130.54 | 41,110,100 | — | — |
| 2011-08-02 | $39.84 | $130.34 | 42,119,000 | — | — |
| 2011-08-01 | $40.44 | $132.31 | 34,039,300 | — | — |
| 2011-07-29 | $40.45 | $132.34 | 37,793,400 | — | — |
| 2011-07-28 | $40.68 | $133.09 | 23,370,200 | — | — |
| 2011-07-27 | $40.67 | $133.06 | 32,361,100 | — | — |
| 2011-07-26 | $41.44 | $135.58 | 24,350,600 | — | — |
| 2011-07-25 | $41.69 | $136.40 | 22,522,300 | — | — |
| 2011-07-22 | $42.19 | $138.03 | 19,986,100 | — | — |
| 2011-07-21 | $42.29 | $138.36 | 45,552,200 | — | — |
| 2011-07-20 | $40.96 | $134.01 | 31,250,900 | — | — |
| 2011-07-19 | $40.39 | $132.14 | 34,837,400 | — | — |
| 2011-07-18 | $39.83 | $130.31 | 47,603,200 | — | — |
| 2011-07-15 | $39.98 | $130.80 | 46,544,900 | — | — |
| 2011-07-14 | $40.35 | $132.01 | 65,327,400 | — | — |
| 2011-07-13 | $39.62 | $129.62 | 34,020,600 | — | — |
| 2011-07-12 | $39.39 | $128.87 | 33,808,300 | — | — |
| 2011-07-11 | $39.43 | $129.00 | 38,328,000 | — | — |
| 2011-07-08 | $40.74 | $133.29 | 20,680,000 | — | — |
| 2011-07-07 | $41.32 | $135.19 | 28,550,800 | — | — |
| 2011-07-06 | $40.56 | $132.70 | 23,865,700 | — | — |
| 2011-07-05 | $41.03 | $134.24 | 23,805,800 | — | — |
| 2011-07-01 | $41.58 | $136.04 | 32,136,800 | — | — |
| 2011-06-30 | $40.94 | $133.12 | 28,000,100 | — | — |
| 2011-06-29 | $40.45 | $131.53 | 44,775,900 | — | — |
| 2011-06-28 | $39.54 | $128.57 | 41,558,700 | — | — |
| 2011-06-27 | $39.88 | $129.68 | 30,632,700 | — | — |
| 2011-06-24 | $39.49 | $128.41 | 36,136,800 | — | — |
| 2011-06-23 | $40.07 | $130.30 | 48,307,500 | — | — |
| 2011-06-22 | $40.69 | $132.31 | 27,306,300 | — | — |
| 2011-06-21 | $40.91 | $133.03 | 34,241,100 | — | — |
| 2011-06-20 | $40.48 | $131.63 | 21,565,400 | — | — |
| 2011-06-17 | $40.80 | $132.67 | 31,999,600 | — | — |
| 2011-06-16 | $40.36 | $131.24 | 50,316,600 | — | — |
| 2011-06-15 | $40.68 | $132.28 | 37,336,400 | — | — |
| 2011-06-14 | $41.61 | $135.30 | 32,103,500 | — | — |
| 2011-06-13 | $41.67 | $135.50 | 31,767,100 | — | — |
| 2011-06-10 | $41.05 | $133.48 | 48,545,700 | — | — |
| 2011-06-09 | $40.98 | $133.25 | 30,082,300 | — | — |
| 2011-06-08 | $40.39 | $131.34 | 38,890,700 | — | — |
| 2011-06-07 | $40.72 | $132.41 | 36,312,000 | — | — |
| 2011-06-06 | $40.53 | $131.79 | 40,895,900 | — | — |
| 2011-06-03 | $41.57 | $135.17 | 31,833,100 | — | — |
| 2011-06-02 | $41.61 | $135.30 | 45,964,000 | — | — |
| 2011-06-01 | $41.76 | $135.79 | 38,628,700 | — | — |
| 2011-05-31 | $43.24 | $140.60 | 28,746,300 | — | — |
| 2011-05-27 | $42.79 | $139.14 | 24,747,300 | — | — |
| 2011-05-26 | $42.45 | $138.03 | 21,648,100 | — | — |
| 2011-05-25 | $42.27 | $137.45 | 26,505,300 | — | — |
| 2011-05-24 | $42.34 | $137.68 | 39,341,400 | — | — |
| 2011-05-23 | $42.55 | $138.36 | 32,299,500 | — | — |
| 2011-05-20 | $43.13 | $140.25 | 29,946,700 | — | — |
| 2011-05-19 | $44.00 | $143.07 | 19,518,000 | — | — |
| 2011-05-18 | $44.08 | $143.33 | 24,372,100 | — | — |
| 2011-05-17 | $43.81 | $142.46 | 36,277,100 | — | — |
| 2011-05-16 | $42.88 | $139.43 | 34,951,100 | — | — |
| 2011-05-13 | $43.15 | $140.31 | 32,872,500 | — | — |
| 2011-05-12 | $44.09 | $143.37 | 29,567,900 | — | — |
| 2011-05-11 | $44.23 | $143.82 | 31,519,600 | — | — |
| 2011-05-10 | $45.16 | $146.85 | 20,534,200 | — | — |
| 2011-05-09 | $44.96 | $146.20 | 22,469,500 | — | — |
| 2011-05-06 | $45.04 | $146.46 | 26,332,300 | — | — |
| 2011-05-05 | $45.17 | $146.88 | 26,154,500 | — | — |
| 2011-05-04 | $45.50 | $147.95 | 22,727,400 | — | — |
| 2011-05-03 | $45.92 | $149.32 | 30,025,500 | — | — |
| 2011-05-02 | $45.18 | $146.91 | 25,904,000 | — | — |
| 2011-04-29 | $45.63 | $148.37 | 23,363,000 | — | — |
| 2011-04-28 | $45.85 | $149.09 | 19,859,000 | — | — |
| 2011-04-27 | $45.50 | $147.95 | 20,857,200 | — | — |
| 2011-04-26 | $45.12 | $146.72 | 25,900,000 | — | — |
| 2011-04-25 | $44.61 | $145.06 | 17,358,900 | — | — |
| 2011-04-21 | $44.68 | $145.29 | 24,368,100 | — | — |
| 2011-04-20 | $44.56 | $144.90 | 35,542,800 | — | — |
| 2011-04-19 | $44.65 | $145.19 | 26,705,000 | — | — |
| 2011-04-18 | $43.96 | $142.94 | 50,958,800 | — | — |
| 2011-04-15 | $44.89 | $145.97 | 32,475,000 | — | — |
| 2011-04-14 | $44.97 | $146.23 | 45,214,600 | — | — |
| 2011-04-13 | $46.25 | $150.39 | 55,383,900 | — | — |
| 2011-04-12 | $46.64 | $151.66 | 27,231,300 | — | — |
| 2011-04-11 | $46.86 | $152.37 | 25,641,600 | — | — |
| 2011-04-08 | $46.84 | $152.31 | 23,808,000 | — | — |
| 2011-04-07 | $47.40 | $154.13 | 29,972,000 | — | — |
| 2011-04-06 | $47.64 | $154.91 | 31,203,300 | — | — |
| 2011-04-05 | $46.58 | $151.46 | 21,058,400 | — | — |
| 2011-04-04 | $46.34 | $150.68 | 15,708,000 | — | — |
| 2011-04-01 | $46.35 | $149.90 | 25,387,300 | — | — |
| 2011-03-31 | $46.10 | $149.09 | 23,340,500 | — | — |
| 2011-03-30 | $46.45 | $150.23 | 26,829,100 | — | — |
| 2011-03-29 | $46.02 | $148.84 | 17,913,300 | — | — |
| 2011-03-28 | $45.96 | $148.64 | 19,039,400 | — | — |
| 2011-03-25 | $45.86 | $148.32 | 20,710,400 | — | — |
| 2011-03-24 | $45.73 | $147.90 | 21,748,100 | — | — |
| 2011-03-23 | $45.60 | $147.48 | 26,688,900 | — | — |
| 2011-03-22 | $45.47 | $147.06 | 19,756,600 | — | — |
| 2011-03-21 | $45.63 | $147.57 | 28,985,300 | — | — |
| 2011-03-18 | $45.74 | $147.93 | 77,421,000 | — | — |
| 2011-03-17 | $44.56 | $144.11 | 46,741,800 | — | — |
| 2011-03-16 | $43.81 | $141.69 | 41,962,900 | — | — |
| 2011-03-15 | $44.61 | $144.28 | 35,606,000 | — | — |
| 2011-03-14 | $45.30 | $146.51 | 24,508,900 | — | — |
| 2011-03-11 | $45.74 | $147.93 | 20,337,600 | — | — |
| 2011-03-10 | $45.53 | $147.25 | 33,783,700 | — | — |
| 2011-03-09 | $46.56 | $150.58 | 25,174,700 | — | — |
| 2011-03-08 | $46.40 | $150.06 | 32,941,500 | — | — |
| 2011-03-07 | $45.19 | $146.15 | 28,110,800 | — | — |
| 2011-03-04 | $45.52 | $147.22 | 27,716,900 | — | — |
| 2011-03-03 | $46.08 | $149.03 | 23,043,600 | — | — |
| 2011-03-02 | $45.21 | $146.22 | 28,600,000 | — | — |
| 2011-03-01 | $45.60 | $147.48 | 33,682,600 | — | — |
| 2011-02-28 | $46.69 | $151.00 | 25,985,300 | — | — |
| 2011-02-25 | $46.68 | $150.97 | 26,782,100 | — | — |
| 2011-02-24 | $45.91 | $148.48 | 31,926,900 | — | — |
| 2011-02-23 | $45.96 | $148.64 | 36,264,800 | — | — |
| 2011-02-22 | $46.01 | $148.80 | 44,561,900 | — | — |
| 2011-02-18 | $48.00 | $155.24 | 23,844,300 | — | — |
| 2011-02-17 | $47.82 | $154.66 | 22,932,600 | — | — |
| 2011-02-16 | $47.94 | $155.05 | 44,327,800 | — | — |
| 2011-02-15 | $46.82 | $151.42 | 35,972,900 | — | — |
| 2011-02-14 | $46.54 | $150.52 | 28,699,200 | — | — |
| 2011-02-11 | $46.57 | $150.61 | 40,812,800 | — | — |
| 2011-02-10 | $45.53 | $147.25 | 22,688,600 | — | — |
| 2011-02-09 | $45.11 | $145.89 | 33,491,000 | — | — |
| 2011-02-08 | $45.74 | $147.93 | 28,649,500 | — | — |
| 2011-02-07 | $45.50 | $147.15 | 36,790,900 | — | — |
| 2011-02-04 | $44.59 | $144.21 | 38,172,900 | — | — |
| 2011-02-03 | $45.46 | $147.02 | 23,322,400 | — | — |
| 2011-02-02 | $45.45 | $146.99 | 24,104,900 | — | — |
| 2011-02-01 | $45.93 | $148.54 | 28,255,500 | — | — |
| 2011-01-31 | $44.94 | $145.34 | 23,574,500 | — | — |
| 2011-01-28 | $44.54 | $144.05 | 38,593,900 | — | — |
| 2011-01-27 | $45.10 | $145.86 | 26,740,900 | — | — |
| 2011-01-26 | $44.98 | $145.47 | 25,639,400 | — | — |
| 2011-01-25 | $44.87 | $145.12 | 36,022,400 | — | — |
| 2011-01-24 | $45.02 | $145.60 | 27,826,800 | — | — |
| 2011-01-21 | $45.29 | $146.47 | 44,767,400 | — | — |
| 2011-01-20 | $44.75 | $144.73 | 46,977,700 | — | — |
| 2011-01-19 | $43.71 | $141.36 | 44,989,200 | — | — |
| 2011-01-18 | $44.75 | $144.73 | 46,237,700 | — | — |
| 2011-01-14 | $44.91 | $145.25 | 86,983,800 | — | — |
| 2011-01-13 | $44.45 | $143.76 | 42,133,000 | — | — |
| 2011-01-12 | $44.71 | $144.60 | 44,296,900 | — | — |
| 2011-01-11 | $43.60 | $141.01 | 28,067,100 | — | — |
| 2011-01-10 | $43.40 | $140.36 | 30,098,100 | — | — |
| 2011-01-07 | $43.64 | $141.14 | 69,579,400 | — | — |
| 2011-01-06 | $44.48 | $143.86 | 31,606,200 | — | — |
| 2011-01-05 | $44.70 | $144.57 | 50,032,500 | — | — |
| 2011-01-04 | $44.16 | $142.82 | 40,036,800 | — | — |
| 2011-01-03 | $43.58 | $140.78 | 43,278,500 | — | — |