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 | $37.65 | $48.90 | 619,300 | — | — |
| 2011-12-29 | $37.92 | $49.25 | 705,800 | — | — |
| 2011-12-28 | $37.55 | $48.77 | 1,013,700 | — | — |
| 2011-12-27 | $38.10 | $49.48 | 713,800 | — | — |
| 2011-12-23 | $38.22 | $49.64 | 868,200 | — | — |
| 2011-12-22 | $37.92 | $49.25 | 1,351,200 | — | — |
| 2011-12-21 | $37.74 | $49.02 | 1,615,100 | — | — |
| 2011-12-20 | $37.46 | $48.65 | 2,406,700 | — | — |
| 2011-12-19 | $36.53 | $47.45 | 1,435,400 | — | — |
| 2011-12-16 | $36.96 | $48.00 | 2,467,600 | — | — |
| 2011-12-15 | $37.19 | $48.30 | 1,668,900 | — | — |
| 2011-12-14 | $37.29 | $48.43 | 1,993,100 | — | — |
| 2011-12-13 | $37.39 | $48.56 | 1,950,900 | — | — |
| 2011-12-12 | $37.76 | $49.04 | 1,573,000 | — | — |
| 2011-12-09 | $38.58 | $50.11 | 1,845,800 | — | — |
| 2011-12-08 | $37.83 | $49.13 | 2,176,000 | — | — |
| 2011-12-07 | $39.15 | $50.85 | 1,550,900 | — | — |
| 2011-12-06 | $39.14 | $50.83 | 1,507,600 | — | — |
| 2011-12-05 | $38.95 | $50.59 | 1,665,800 | — | — |
| 2011-12-02 | $38.25 | $49.68 | 1,452,200 | — | — |
| 2011-12-01 | $38.33 | $49.78 | 1,204,800 | — | — |
| 2011-11-30 | $38.43 | $49.91 | 2,737,500 | — | — |
| 2011-11-29 | $36.70 | $47.67 | 1,551,600 | — | — |
| 2011-11-28 | $36.68 | $47.64 | 1,652,700 | — | — |
| 2011-11-25 | $35.85 | $46.56 | 769,100 | — | — |
| 2011-11-23 | $35.82 | $46.44 | 1,643,100 | — | — |
| 2011-11-22 | $36.91 | $47.85 | 1,519,700 | — | — |
| 2011-11-21 | $37.19 | $48.22 | 1,661,900 | — | — |
| 2011-11-18 | $38.18 | $49.50 | 1,733,500 | — | — |
| 2011-11-17 | $37.73 | $48.92 | 2,125,400 | — | — |
| 2011-11-16 | $38.43 | $49.82 | 1,705,000 | — | — |
| 2011-11-15 | $39.25 | $50.89 | 1,622,000 | — | — |
| 2011-11-14 | $38.93 | $50.47 | 1,302,200 | — | — |
| 2011-11-11 | $39.50 | $51.21 | 1,261,400 | — | — |
| 2011-11-10 | $38.69 | $50.16 | 1,575,700 | — | — |
| 2011-11-09 | $38.33 | $49.70 | 2,752,200 | — | — |
| 2011-11-08 | $39.86 | $51.68 | 2,062,900 | — | — |
| 2011-11-07 | $39.46 | $51.16 | 1,339,100 | — | — |
| 2011-11-04 | $39.28 | $50.93 | 1,959,700 | — | — |
| 2011-11-03 | $39.36 | $51.03 | 2,146,700 | — | — |
| 2011-11-02 | $38.89 | $50.42 | 2,519,100 | — | — |
| 2011-11-01 | $38.16 | $49.47 | 2,392,300 | — | — |
| 2011-10-31 | $39.70 | $51.47 | 1,763,200 | — | — |
| 2011-10-28 | $41.28 | $53.52 | 1,808,900 | — | — |
| 2011-10-27 | $41.42 | $53.70 | 2,378,300 | — | — |
| 2011-10-26 | $39.48 | $51.19 | 1,785,400 | — | — |
| 2011-10-25 | $38.75 | $50.24 | 2,175,000 | — | — |
| 2011-10-24 | $39.37 | $51.04 | 2,264,400 | — | — |
| 2011-10-21 | $38.66 | $50.12 | 2,576,000 | — | — |
| 2011-10-20 | $37.52 | $48.65 | 2,957,000 | — | — |
| 2011-10-19 | $36.44 | $47.24 | 1,695,800 | — | — |
| 2011-10-18 | $36.84 | $47.76 | 2,116,400 | — | — |
| 2011-10-17 | $35.53 | $46.07 | 1,596,500 | — | — |
| 2011-10-14 | $36.56 | $47.40 | 1,220,700 | — | — |
| 2011-10-13 | $35.97 | $46.64 | 1,661,900 | — | — |
| 2011-10-12 | $36.08 | $46.78 | 2,442,000 | — | — |
| 2011-10-11 | $36.01 | $46.69 | 1,076,100 | — | — |
| 2011-10-10 | $36.09 | $46.79 | 1,694,700 | — | — |
| 2011-10-07 | $34.67 | $44.95 | 2,300,500 | — | — |
| 2011-10-06 | $35.41 | $45.91 | 2,053,600 | — | — |
| 2011-10-05 | $34.99 | $45.36 | 2,505,900 | — | — |
| 2011-10-04 | $34.11 | $44.22 | 4,300,000 | — | — |
| 2011-10-03 | $33.50 | $43.43 | 2,866,600 | — | — |
| 2011-09-30 | $34.55 | $44.79 | 2,254,900 | — | — |
| 2011-09-29 | $35.23 | $45.68 | 2,150,600 | — | — |
| 2011-09-28 | $34.62 | $44.89 | 2,178,400 | — | — |
| 2011-09-27 | $35.51 | $46.04 | 2,003,700 | — | — |
| 2011-09-26 | $35.44 | $45.95 | 1,908,700 | — | — |
| 2011-09-23 | $34.40 | $44.60 | 1,915,500 | — | — |
| 2011-09-22 | $34.26 | $44.42 | 3,456,400 | — | — |
| 2011-09-21 | $35.28 | $45.74 | 2,042,300 | — | — |
| 2011-09-20 | $36.97 | $47.93 | 1,756,400 | — | — |
| 2011-09-19 | $37.01 | $47.98 | 1,619,500 | — | — |
| 2011-09-16 | $37.57 | $48.71 | 1,774,100 | — | — |
| 2011-09-15 | $37.44 | $48.54 | 1,399,400 | — | — |
| 2011-09-14 | $36.82 | $47.74 | 1,898,600 | — | — |
| 2011-09-13 | $36.47 | $47.28 | 1,938,700 | — | — |
| 2011-09-12 | $36.34 | $47.12 | 2,484,000 | — | — |
| 2011-09-09 | $35.96 | $46.62 | 3,252,100 | — | — |
| 2011-09-08 | $36.45 | $47.26 | 1,627,800 | — | — |
| 2011-09-07 | $36.93 | $47.88 | 2,121,700 | — | — |
| 2011-09-06 | $35.56 | $46.10 | 2,245,500 | — | — |
| 2011-09-02 | $36.07 | $46.77 | 2,205,900 | — | — |
| 2011-09-01 | $36.88 | $47.82 | 1,721,900 | — | — |
| 2011-08-31 | $37.62 | $48.77 | 1,932,100 | — | — |
| 2011-08-30 | $37.07 | $48.06 | 2,022,000 | — | — |
| 2011-08-29 | $37.16 | $48.10 | 2,424,100 | — | — |
| 2011-08-26 | $35.88 | $46.44 | 2,154,400 | — | — |
| 2011-08-25 | $35.56 | $46.03 | 2,992,000 | — | — |
| 2011-08-24 | $36.14 | $46.78 | 2,118,100 | — | — |
| 2011-08-23 | $35.73 | $46.25 | 2,855,500 | — | — |
| 2011-08-22 | $35.14 | $45.48 | 2,036,400 | — | — |
| 2011-08-19 | $35.25 | $45.62 | 2,947,500 | — | — |
| 2011-08-18 | $35.56 | $46.03 | 4,238,700 | — | — |
| 2011-08-17 | $36.93 | $47.80 | 2,431,000 | — | — |
| 2011-08-16 | $36.84 | $47.68 | 3,018,000 | — | — |
| 2011-08-15 | $37.09 | $48.01 | 2,025,100 | — | — |
| 2011-08-12 | $36.26 | $46.93 | 1,954,600 | — | — |
| 2011-08-11 | $36.51 | $47.26 | 4,716,400 | — | — |
| 2011-08-10 | $34.54 | $44.71 | 4,797,900 | — | — |
| 2011-08-09 | $36.46 | $47.19 | 6,566,900 | — | — |
| 2011-08-08 | $35.36 | $45.77 | 7,684,500 | — | — |
| 2011-08-05 | $37.58 | $48.64 | 6,619,700 | — | — |
| 2011-08-04 | $37.51 | $48.55 | 5,242,500 | — | — |
| 2011-08-03 | $38.33 | $49.61 | 2,529,100 | — | — |
| 2011-08-02 | $38.23 | $49.48 | 3,011,800 | — | — |
| 2011-08-01 | $39.11 | $50.62 | 2,896,700 | — | — |
| 2011-07-29 | $39.87 | $51.60 | 1,652,800 | — | — |
| 2011-07-28 | $40.03 | $51.81 | 1,337,000 | — | — |
| 2011-07-27 | $40.12 | $51.93 | 1,921,400 | — | — |
| 2011-07-26 | $40.41 | $52.30 | 1,074,500 | — | — |
| 2011-07-25 | $40.62 | $52.57 | 943,000 | — | — |
| 2011-07-22 | $40.90 | $52.94 | 977,900 | — | — |
| 2011-07-21 | $41.06 | $53.14 | 1,947,800 | — | — |
| 2011-07-20 | $40.47 | $52.38 | 1,366,900 | — | — |
| 2011-07-19 | $40.61 | $52.56 | 1,418,400 | — | — |
| 2011-07-18 | $40.11 | $51.91 | 1,713,000 | — | — |
| 2011-07-15 | $40.77 | $52.77 | 1,610,000 | — | — |
| 2011-07-14 | $40.81 | $52.82 | 1,332,100 | — | — |
| 2011-07-13 | $41.28 | $53.43 | 906,400 | — | — |
| 2011-07-12 | $41.32 | $53.48 | 1,304,500 | — | — |
| 2011-07-11 | $41.26 | $53.40 | 1,180,700 | — | — |
| 2011-07-08 | $42.36 | $54.83 | 1,282,500 | — | — |
| 2011-07-07 | $42.63 | $55.18 | 1,059,000 | — | — |
| 2011-07-06 | $42.15 | $54.56 | 1,123,000 | — | — |
| 2011-07-05 | $41.94 | $54.28 | 1,287,400 | — | — |
| 2011-07-01 | $42.12 | $54.52 | 1,546,700 | — | — |
| 2011-06-30 | $42.09 | $54.48 | 1,586,100 | — | — |
| 2011-06-29 | $42.14 | $54.54 | 2,766,800 | — | — |
| 2011-06-28 | $41.73 | $54.01 | 1,286,000 | — | — |
| 2011-06-27 | $41.21 | $53.34 | 1,212,200 | — | — |
| 2011-06-24 | $40.79 | $52.80 | 1,387,100 | — | — |
| 2011-06-23 | $41.35 | $53.52 | 2,450,100 | — | — |
| 2011-06-22 | $41.41 | $53.60 | 1,541,600 | — | — |
| 2011-06-21 | $41.40 | $53.58 | 1,050,300 | — | — |
| 2011-06-20 | $40.84 | $52.86 | 1,051,500 | — | — |
| 2011-06-17 | $40.56 | $52.50 | 2,810,000 | — | — |
| 2011-06-16 | $40.24 | $52.08 | 2,105,400 | — | — |
| 2011-06-15 | $40.30 | $52.16 | 2,412,000 | — | — |
| 2011-06-14 | $41.03 | $53.11 | 1,114,900 | — | — |
| 2011-06-13 | $40.71 | $52.69 | 1,431,900 | — | — |
| 2011-06-10 | $40.70 | $52.68 | 1,805,200 | — | — |
| 2011-06-09 | $41.17 | $53.29 | 1,005,900 | — | — |
| 2011-06-08 | $40.82 | $52.83 | 1,284,100 | — | — |
| 2011-06-07 | $40.88 | $52.91 | 1,217,800 | — | — |
| 2011-06-06 | $40.94 | $52.99 | 1,128,200 | — | — |
| 2011-06-03 | $41.31 | $53.47 | 1,350,100 | — | — |
| 2011-06-02 | $41.52 | $53.74 | 1,008,400 | — | — |
| 2011-06-01 | $41.25 | $53.39 | 2,315,300 | — | — |
| 2011-05-31 | $42.02 | $54.39 | 1,162,800 | — | — |
| 2011-05-27 | $41.84 | $54.15 | 740,700 | — | — |
| 2011-05-26 | $41.99 | $54.27 | 853,700 | — | — |
| 2011-05-25 | $41.69 | $53.88 | 1,125,100 | — | — |
| 2011-05-24 | $41.57 | $53.72 | 1,175,400 | — | — |
| 2011-05-23 | $41.57 | $53.72 | 1,652,400 | — | — |
| 2011-05-20 | $41.74 | $53.94 | 930,900 | — | — |
| 2011-05-19 | $42.08 | $54.38 | 799,400 | — | — |
| 2011-05-18 | $41.94 | $54.20 | 863,500 | — | — |
| 2011-05-17 | $41.62 | $53.79 | 1,457,900 | — | — |
| 2011-05-16 | $41.52 | $53.66 | 1,113,900 | — | — |
| 2011-05-13 | $41.65 | $53.83 | 1,191,400 | — | — |
| 2011-05-12 | $41.93 | $54.19 | 1,275,700 | — | — |
| 2011-05-11 | $41.56 | $53.71 | 1,191,200 | — | — |
| 2011-05-10 | $42.17 | $54.50 | 931,300 | — | — |
| 2011-05-09 | $41.81 | $54.03 | 759,200 | — | — |
| 2011-05-06 | $41.72 | $53.92 | 1,145,900 | — | — |
| 2011-05-05 | $41.58 | $53.74 | 1,715,500 | — | — |
| 2011-05-04 | $42.26 | $54.62 | 1,301,000 | — | — |
| 2011-05-03 | $42.48 | $54.90 | 1,577,500 | — | — |
| 2011-05-02 | $43.03 | $55.61 | 2,006,300 | — | — |
| 2011-04-29 | $44.26 | $57.20 | 1,036,900 | — | — |
| 2011-04-28 | $44.06 | $56.94 | 1,350,100 | — | — |
| 2011-04-27 | $43.29 | $55.95 | 2,727,000 | — | — |
| 2011-04-26 | $43.22 | $55.86 | 1,300,000 | — | — |
| 2011-04-25 | $43.13 | $55.74 | 742,600 | — | — |
| 2011-04-21 | $43.28 | $55.93 | 1,187,500 | — | — |
| 2011-04-20 | $42.83 | $55.35 | 1,512,100 | — | — |
| 2011-04-19 | $42.12 | $54.43 | 722,000 | — | — |
| 2011-04-18 | $42.11 | $54.42 | 1,163,100 | — | — |
| 2011-04-15 | $42.48 | $54.90 | 941,700 | — | — |
| 2011-04-14 | $42.21 | $54.55 | 822,900 | — | — |
| 2011-04-13 | $42.38 | $54.77 | 880,300 | — | — |
| 2011-04-12 | $42.51 | $54.94 | 839,000 | — | — |
| 2011-04-11 | $43.02 | $55.60 | 661,500 | — | — |
| 2011-04-08 | $43.00 | $55.57 | 798,400 | — | — |
| 2011-04-07 | $43.34 | $56.01 | 1,079,600 | — | — |
| 2011-04-06 | $43.67 | $56.44 | 1,219,700 | — | — |
| 2011-04-05 | $43.40 | $56.09 | 1,938,100 | — | — |
| 2011-04-04 | $43.67 | $56.44 | 1,164,800 | — | — |
| 2011-04-01 | $43.51 | $56.23 | 1,584,200 | — | — |
| 2011-03-31 | $43.09 | $55.69 | 1,680,800 | — | — |
| 2011-03-30 | $43.03 | $55.61 | 1,511,600 | — | — |
| 2011-03-29 | $43.00 | $55.57 | 775,400 | — | — |
| 2011-03-28 | $42.67 | $55.15 | 984,300 | — | — |
| 2011-03-25 | $43.04 | $55.62 | 1,496,800 | — | — |
| 2011-03-24 | $43.00 | $55.57 | 1,222,500 | — | — |
| 2011-03-23 | $42.95 | $55.51 | 2,259,700 | — | — |
| 2011-03-22 | $43.00 | $55.57 | 911,600 | — | — |
| 2011-03-21 | $42.94 | $55.49 | 1,101,700 | — | — |
| 2011-03-18 | $42.14 | $54.46 | 1,496,400 | — | — |
| 2011-03-17 | $41.85 | $54.09 | 1,222,800 | — | — |
| 2011-03-16 | $41.39 | $53.49 | 3,007,200 | — | — |
| 2011-03-15 | $41.54 | $53.69 | 2,242,200 | — | — |
| 2011-03-14 | $41.77 | $53.98 | 1,444,500 | — | — |
| 2011-03-11 | $41.97 | $54.24 | 1,489,500 | — | — |
| 2011-03-10 | $41.81 | $54.03 | 1,320,800 | — | — |
| 2011-03-09 | $42.76 | $55.26 | 1,200,700 | — | — |
| 2011-03-08 | $42.94 | $55.49 | 1,429,000 | — | — |
| 2011-03-07 | $42.38 | $54.77 | 1,138,800 | — | — |
| 2011-03-04 | $42.77 | $55.27 | 1,000,200 | — | — |
| 2011-03-03 | $43.03 | $55.61 | 1,177,500 | — | — |
| 2011-03-02 | $42.53 | $54.96 | 1,471,300 | — | — |
| 2011-03-01 | $42.66 | $55.13 | 1,730,200 | — | — |
| 2011-02-28 | $43.25 | $55.90 | 1,622,300 | — | — |
| 2011-02-25 | $42.91 | $55.46 | 1,419,700 | — | — |
| 2011-02-24 | $42.83 | $55.27 | 1,617,600 | — | — |
| 2011-02-23 | $42.88 | $55.34 | 1,479,700 | — | — |
| 2011-02-22 | $42.87 | $55.32 | 1,723,500 | — | — |
| 2011-02-18 | $43.19 | $55.74 | 1,473,900 | — | — |
| 2011-02-17 | $43.24 | $55.80 | 1,062,000 | — | — |
| 2011-02-16 | $43.14 | $55.67 | 1,409,600 | — | — |
| 2011-02-15 | $43.00 | $55.49 | 1,226,900 | — | — |
| 2011-02-14 | $43.07 | $55.58 | 762,200 | — | — |
| 2011-02-11 | $43.03 | $55.53 | 1,496,700 | — | — |
| 2011-02-10 | $43.00 | $55.49 | 1,320,700 | — | — |
| 2011-02-09 | $43.00 | $55.49 | 1,081,000 | — | — |
| 2011-02-08 | $43.03 | $55.53 | 1,470,400 | — | — |
| 2011-02-07 | $43.27 | $55.84 | 2,528,700 | — | — |
| 2011-02-04 | $41.40 | $53.43 | 683,700 | — | — |
| 2011-02-03 | $41.28 | $53.27 | 793,800 | — | — |
| 2011-02-02 | $41.29 | $53.28 | 1,610,500 | — | — |
| 2011-02-01 | $41.27 | $53.26 | 1,042,100 | — | — |
| 2011-01-31 | $40.05 | $51.68 | 978,700 | — | — |
| 2011-01-28 | $39.96 | $51.57 | 1,271,800 | — | — |
| 2011-01-27 | $40.70 | $52.52 | 874,700 | — | — |
| 2011-01-26 | $40.39 | $52.12 | 1,946,000 | — | — |
| 2011-01-25 | $40.70 | $52.52 | 1,044,900 | — | — |
| 2011-01-24 | $40.49 | $52.25 | 953,200 | — | — |
| 2011-01-21 | $40.23 | $51.92 | 1,034,000 | — | — |
| 2011-01-20 | $40.04 | $51.67 | 1,639,400 | — | — |
| 2011-01-19 | $39.80 | $51.36 | 1,297,200 | — | — |
| 2011-01-18 | $40.44 | $52.19 | 1,246,400 | — | — |
| 2011-01-14 | $40.35 | $52.07 | 1,072,200 | — | — |
| 2011-01-13 | $40.47 | $52.23 | 1,050,600 | — | — |
| 2011-01-12 | $40.80 | $52.65 | 925,000 | — | — |
| 2011-01-11 | $40.11 | $51.76 | 1,154,600 | — | — |
| 2011-01-10 | $40.01 | $51.63 | 1,091,800 | — | — |
| 2011-01-07 | $39.98 | $51.59 | 1,787,200 | — | — |
| 2011-01-06 | $39.75 | $51.30 | 1,243,700 | — | — |
| 2011-01-05 | $39.62 | $51.13 | 1,043,600 | — | — |
| 2011-01-04 | $39.30 | $50.72 | 957,600 | — | — |
| 2011-01-03 | $39.40 | $50.84 | 1,393,200 | — | — |