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
- 2006-05-25 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 | $37.28 | $37.91 | 5,216,000 | — | — |
| 2011-12-29 | $37.83 | $38.46 | 4,874,000 | — | — |
| 2011-12-28 | $37.38 | $38.00 | 5,252,000 | — | — |
| 2011-12-27 | $37.47 | $38.10 | 4,448,000 | — | — |
| 2011-12-23 | $37.81 | $38.45 | 4,655,000 | — | — |
| 2011-12-22 | $37.13 | $37.75 | 9,340,000 | — | — |
| 2011-12-21 | $37.42 | $38.05 | 7,936,000 | — | — |
| 2011-12-20 | $37.39 | $38.02 | 13,179,000 | — | — |
| 2011-12-19 | $35.87 | $36.48 | 10,939,000 | — | — |
| 2011-12-16 | $36.22 | $36.82 | 8,399,000 | — | — |
| 2011-12-15 | $35.92 | $36.52 | 7,661,000 | — | — |
| 2011-12-14 | $36.11 | $36.72 | 10,399,000 | — | — |
| 2011-12-13 | $36.89 | $37.51 | 7,006,000 | — | — |
| 2011-12-12 | $37.13 | $37.75 | 6,025,000 | — | — |
| 2011-12-09 | $37.74 | $38.37 | 8,405,000 | — | — |
| 2011-12-08 | $36.93 | $37.55 | 8,544,000 | — | — |
| 2011-12-07 | $37.44 | $38.06 | 7,934,000 | — | — |
| 2011-12-06 | $37.13 | $37.75 | 8,895,000 | — | — |
| 2011-12-05 | $37.28 | $37.91 | 10,981,000 | — | — |
| 2011-12-02 | $37.84 | $38.47 | 9,320,000 | — | — |
| 2011-12-01 | $38.10 | $38.73 | 12,151,000 | — | — |
| 2011-11-30 | $37.46 | $38.08 | 12,752,000 | — | — |
| 2011-11-29 | $35.77 | $36.37 | 7,204,000 | — | — |
| 2011-11-28 | $35.92 | $36.53 | 10,898,000 | — | — |
| 2011-11-25 | $34.62 | $35.20 | 3,939,000 | — | — |
| 2011-11-23 | $34.71 | $35.29 | 9,350,000 | — | — |
| 2011-11-22 | $35.46 | $36.05 | 7,707,000 | — | — |
| 2011-11-21 | $35.18 | $35.77 | 14,079,000 | — | — |
| 2011-11-18 | $36.04 | $36.65 | 10,586,000 | — | — |
| 2011-11-17 | $35.94 | $36.54 | 11,423,000 | — | — |
| 2011-11-16 | $36.10 | $36.71 | 9,753,000 | — | — |
| 2011-11-15 | $37.13 | $37.76 | 8,888,000 | — | — |
| 2011-11-14 | $36.73 | $37.34 | 6,941,000 | — | — |
| 2011-11-11 | $37.01 | $37.64 | 10,283,000 | — | — |
| 2011-11-10 | $36.01 | $36.61 | 6,778,000 | — | — |
| 2011-11-09 | $35.74 | $36.34 | 11,119,000 | — | — |
| 2011-11-08 | $36.81 | $37.42 | 9,154,000 | — | — |
| 2011-11-07 | $36.59 | $37.20 | 10,310,000 | — | — |
| 2011-11-04 | $36.01 | $36.61 | 12,421,000 | — | — |
| 2011-11-03 | $36.66 | $37.27 | 14,512,000 | — | — |
| 2011-11-02 | $35.77 | $36.37 | 30,756,000 | — | — |
| 2011-11-01 | $33.43 | $33.99 | 12,690,000 | — | — |
| 2011-10-31 | $34.72 | $35.31 | 9,254,000 | — | — |
| 2011-10-28 | $35.46 | $36.05 | 9,729,000 | — | — |
| 2011-10-27 | $34.92 | $35.50 | 16,934,000 | — | — |
| 2011-10-26 | $32.91 | $33.46 | 10,964,000 | — | — |
| 2011-10-25 | $32.75 | $33.30 | 8,323,000 | — | — |
| 2011-10-24 | $34.07 | $34.64 | 8,156,000 | — | — |
| 2011-10-21 | $33.34 | $33.90 | 10,032,000 | — | — |
| 2011-10-20 | $32.57 | $33.11 | 12,506,000 | — | — |
| 2011-10-19 | $32.38 | $32.92 | 12,912,000 | — | — |
| 2011-10-18 | $33.99 | $34.56 | 10,625,000 | — | — |
| 2011-10-17 | $33.51 | $34.07 | 9,065,000 | — | — |
| 2011-10-14 | $34.16 | $34.73 | 8,943,000 | — | — |
| 2011-10-13 | $33.60 | $34.16 | 12,993,000 | — | — |
| 2011-10-12 | $32.80 | $33.35 | 14,183,000 | — | — |
| 2011-10-11 | $32.95 | $33.50 | 10,954,000 | — | — |
| 2011-10-10 | $32.58 | $33.13 | 9,527,000 | — | — |
| 2011-10-07 | $31.15 | $31.67 | 12,340,000 | — | — |
| 2011-10-06 | $31.63 | $32.16 | 13,364,000 | — | — |
| 2011-10-05 | $31.33 | $31.86 | 16,059,000 | — | — |
| 2011-10-04 | $30.77 | $31.27 | 27,000,000 | — | — |
| 2011-10-03 | $31.09 | $31.59 | 14,377,000 | — | — |
| 2011-09-30 | $31.72 | $32.23 | 17,195,000 | — | — |
| 2011-09-29 | $32.84 | $33.37 | 10,228,000 | — | — |
| 2011-09-28 | $32.98 | $33.52 | 10,268,000 | — | — |
| 2011-09-27 | $33.81 | $34.36 | 12,272,000 | — | — |
| 2011-09-26 | $33.44 | $33.98 | 15,891,000 | — | — |
| 2011-09-23 | $33.70 | $34.25 | 12,941,000 | — | — |
| 2011-09-22 | $33.10 | $33.63 | 22,186,000 | — | — |
| 2011-09-21 | $34.10 | $34.65 | 14,182,000 | — | — |
| 2011-09-20 | $35.38 | $35.95 | 22,902,000 | — | — |
| 2011-09-19 | $34.80 | $35.36 | 16,494,000 | — | — |
| 2011-09-16 | $34.70 | $35.26 | 52,441,000 | — | — |
| 2011-09-15 | $34.79 | $35.36 | 22,126,000 | — | — |
| 2011-09-14 | $33.72 | $34.27 | 17,896,000 | — | — |
| 2011-09-13 | $32.89 | $33.42 | 10,394,000 | — | — |
| 2011-09-12 | $32.20 | $32.73 | 15,418,000 | — | — |
| 2011-09-09 | $32.20 | $32.73 | 17,671,000 | — | — |
| 2011-09-08 | $33.79 | $34.34 | 16,012,000 | — | — |
| 2011-09-07 | $33.91 | $34.46 | 16,441,000 | — | — |
| 2011-09-06 | $32.30 | $32.83 | 12,269,000 | — | — |
| 2011-09-02 | $32.07 | $32.59 | 8,722,000 | — | — |
| 2011-09-01 | $33.01 | $33.54 | 10,556,000 | — | — |
| 2011-08-31 | $32.97 | $33.51 | 10,337,000 | — | — |
| 2011-08-30 | $32.97 | $33.51 | 11,211,000 | — | — |
| 2011-08-29 | $32.74 | $33.27 | 15,119,000 | — | — |
| 2011-08-26 | $32.53 | $33.06 | 10,520,000 | — | — |
| 2011-08-25 | $32.29 | $32.81 | 8,263,000 | — | — |
| 2011-08-24 | $32.52 | $33.05 | 11,707,000 | — | — |
| 2011-08-23 | $32.24 | $32.76 | 10,723,000 | — | — |
| 2011-08-22 | $30.60 | $31.10 | 10,295,000 | — | — |
| 2011-08-19 | $30.02 | $30.50 | 15,611,000 | — | — |
| 2011-08-18 | $30.49 | $30.99 | 21,241,000 | — | — |
| 2011-08-17 | $32.62 | $33.15 | 14,693,000 | — | — |
| 2011-08-16 | $33.50 | $34.04 | 14,729,000 | — | — |
| 2011-08-15 | $33.50 | $34.04 | 14,919,000 | — | — |
| 2011-08-12 | $32.81 | $33.34 | 12,999,000 | — | — |
| 2011-08-11 | $32.74 | $33.27 | 25,496,000 | — | — |
| 2011-08-10 | $30.37 | $30.87 | 29,809,000 | — | — |
| 2011-08-09 | $32.28 | $32.81 | 26,779,000 | — | — |
| 2011-08-08 | $29.20 | $29.67 | 28,694,000 | — | — |
| 2011-08-05 | $32.65 | $33.19 | 23,768,000 | — | — |
| 2011-08-04 | $32.26 | $32.78 | 24,544,000 | — | — |
| 2011-08-03 | $33.85 | $34.40 | 51,905,000 | — | — |
| 2011-08-02 | $29.85 | $30.33 | 11,625,000 | — | — |
| 2011-08-01 | $30.41 | $30.91 | 7,046,000 | — | — |
| 2011-07-29 | $30.33 | $30.82 | 8,973,000 | — | — |
| 2011-07-28 | $30.69 | $31.19 | 11,385,000 | — | — |
| 2011-07-27 | $30.31 | $30.80 | 10,670,000 | — | — |
| 2011-07-26 | $31.28 | $31.78 | 5,409,000 | — | — |
| 2011-07-25 | $31.64 | $32.15 | 7,013,000 | — | — |
| 2011-07-22 | $31.41 | $31.92 | 6,793,000 | — | — |
| 2011-07-21 | $31.05 | $31.56 | 8,257,000 | — | — |
| 2011-07-20 | $30.83 | $31.33 | 5,922,000 | — | — |
| 2011-07-19 | $31.14 | $31.65 | 10,771,000 | — | — |
| 2011-07-18 | $30.75 | $31.26 | 11,773,000 | — | — |
| 2011-07-15 | $30.75 | $31.26 | 10,013,000 | — | — |
| 2011-07-14 | $30.57 | $31.07 | 9,649,000 | — | — |
| 2011-07-13 | $30.59 | $31.09 | 12,417,000 | — | — |
| 2011-07-12 | $30.39 | $30.89 | 13,843,000 | — | — |
| 2011-07-11 | $30.75 | $31.25 | 10,621,000 | — | — |
| 2011-07-08 | $31.53 | $32.04 | 10,455,000 | — | — |
| 2011-07-07 | $31.90 | $32.42 | 21,592,000 | — | — |
| 2011-07-06 | $31.29 | $31.80 | 10,999,000 | — | — |
| 2011-07-05 | $31.60 | $32.09 | 10,387,000 | — | — |
| 2011-07-01 | $31.45 | $31.94 | 24,158,000 | — | — |
| 2011-06-30 | $30.13 | $30.61 | 37,687,000 | — | — |
| 2011-06-29 | $30.97 | $31.46 | 44,579,000 | — | — |
| 2011-06-28 | $27.82 | $28.26 | 10,349,000 | — | — |
| 2011-06-27 | $27.26 | $27.69 | 8,099,000 | — | — |
| 2011-06-24 | $27.42 | $27.85 | 12,495,000 | — | — |
| 2011-06-23 | $27.31 | $27.74 | 6,659,000 | — | — |
| 2011-06-22 | $27.11 | $27.54 | 5,425,000 | — | — |
| 2011-06-21 | $27.40 | $27.84 | 6,106,000 | — | — |
| 2011-06-20 | $27.00 | $27.42 | 6,104,000 | — | — |
| 2011-06-17 | $26.61 | $27.03 | 12,558,000 | — | — |
| 2011-06-16 | $26.67 | $27.09 | 8,746,000 | — | — |
| 2011-06-15 | $27.05 | $27.47 | 10,766,000 | — | — |
| 2011-06-14 | $27.41 | $27.84 | 8,926,000 | — | — |
| 2011-06-13 | $26.74 | $27.16 | 9,258,000 | — | — |
| 2011-06-10 | $26.70 | $27.12 | 10,220,000 | — | — |
| 2011-06-09 | $27.17 | $27.60 | 8,317,000 | — | — |
| 2011-06-08 | $27.00 | $27.43 | 30,792,000 | — | — |
| 2011-06-07 | $27.42 | $27.85 | 10,541,000 | — | — |
| 2011-06-06 | $27.19 | $27.62 | 9,254,000 | — | — |
| 2011-06-03 | $27.71 | $28.14 | 7,016,000 | — | — |
| 2011-06-02 | $28.28 | $28.72 | 8,623,000 | — | — |
| 2011-06-01 | $28.07 | $28.51 | 8,658,000 | — | — |
| 2011-05-31 | $28.71 | $29.16 | 9,573,000 | — | — |
| 2011-05-27 | $28.52 | $28.97 | 11,587,000 | — | — |
| 2011-05-26 | $28.21 | $28.66 | 14,866,000 | — | — |
| 2011-05-25 | $27.45 | $27.88 | 9,383,000 | — | — |
| 2011-05-24 | $27.01 | $27.44 | 7,887,000 | — | — |
| 2011-05-23 | $27.20 | $27.63 | 9,176,000 | — | — |
| 2011-05-20 | $27.76 | $28.20 | 9,856,000 | — | — |
| 2011-05-19 | $28.41 | $28.85 | 6,320,000 | — | — |
| 2011-05-18 | $28.14 | $28.58 | 7,085,000 | — | — |
| 2011-05-17 | $28.21 | $28.65 | 11,190,000 | — | — |
| 2011-05-16 | $27.92 | $28.36 | 6,069,000 | — | — |
| 2011-05-13 | $28.00 | $28.44 | 5,834,000 | — | — |
| 2011-05-12 | $28.21 | $28.66 | 7,240,000 | — | — |
| 2011-05-11 | $27.81 | $28.25 | 6,754,000 | — | — |
| 2011-05-10 | $28.11 | $28.55 | 5,248,000 | — | — |
| 2011-05-09 | $27.88 | $28.32 | 5,102,000 | — | — |
| 2011-05-06 | $27.42 | $27.86 | 6,294,000 | — | — |
| 2011-05-05 | $27.45 | $27.88 | 10,772,000 | — | — |
| 2011-05-04 | $28.24 | $28.68 | 10,899,000 | — | — |
| 2011-05-03 | $28.24 | $28.68 | 14,846,000 | — | — |
| 2011-05-02 | $27.53 | $27.96 | 8,273,000 | — | — |
| 2011-04-29 | $27.59 | $28.02 | 7,510,000 | — | — |
| 2011-04-28 | $27.47 | $27.90 | 4,601,000 | — | — |
| 2011-04-27 | $27.54 | $27.97 | 5,516,000 | — | — |
| 2011-04-26 | $27.64 | $28.07 | 6,497,000 | — | — |
| 2011-04-25 | $27.14 | $27.57 | 5,667,000 | — | — |
| 2011-04-21 | $27.33 | $27.76 | 7,145,000 | — | — |
| 2011-04-20 | $27.00 | $27.43 | 7,363,000 | — | — |
| 2011-04-19 | $26.71 | $27.13 | 5,973,000 | — | — |
| 2011-04-18 | $26.50 | $26.92 | 6,748,000 | — | — |
| 2011-04-15 | $26.76 | $27.18 | 12,410,000 | — | — |
| 2011-04-14 | $26.89 | $27.31 | 6,235,000 | — | — |
| 2011-04-13 | $26.98 | $27.40 | 12,726,000 | — | — |
| 2011-04-12 | $26.30 | $26.71 | 9,672,000 | — | — |
| 2011-04-11 | $26.66 | $27.08 | 7,560,000 | — | — |
| 2011-04-08 | $26.31 | $26.72 | 8,661,000 | — | — |
| 2011-04-07 | $26.52 | $26.94 | 7,454,000 | — | — |
| 2011-04-06 | $26.55 | $26.97 | 9,952,000 | — | — |
| 2011-04-05 | $26.29 | $26.69 | 14,002,000 | — | — |
| 2011-04-04 | $26.13 | $26.52 | 9,017,000 | — | — |
| 2011-04-01 | $25.36 | $25.74 | 7,964,000 | — | — |
| 2011-03-31 | $25.17 | $25.55 | 8,263,000 | — | — |
| 2011-03-30 | $25.37 | $25.75 | 19,207,000 | — | — |
| 2011-03-29 | $25.17 | $25.55 | 7,479,000 | — | — |
| 2011-03-28 | $25.24 | $25.62 | 13,286,000 | — | — |
| 2011-03-25 | $24.77 | $25.15 | 11,570,000 | — | — |
| 2011-03-24 | $25.23 | $25.61 | 8,619,000 | — | — |
| 2011-03-23 | $24.69 | $25.06 | 6,606,000 | — | — |
| 2011-03-22 | $24.68 | $25.05 | 8,083,000 | — | — |
| 2011-03-21 | $24.80 | $25.17 | 7,056,000 | — | — |
| 2011-03-18 | $24.17 | $24.54 | 9,169,000 | — | — |
| 2011-03-17 | $24.38 | $24.75 | 6,941,000 | — | — |
| 2011-03-16 | $24.43 | $24.80 | 9,587,000 | — | — |
| 2011-03-15 | $24.47 | $24.84 | 9,512,000 | — | — |
| 2011-03-14 | $24.88 | $25.26 | 7,354,000 | — | — |
| 2011-03-11 | $24.84 | $25.22 | 5,006,000 | — | — |
| 2011-03-10 | $24.36 | $24.73 | 10,315,000 | — | — |
| 2011-03-09 | $24.80 | $25.18 | 8,961,000 | — | — |
| 2011-03-08 | $24.90 | $25.28 | 8,048,000 | — | — |
| 2011-03-07 | $24.73 | $25.10 | 7,923,000 | — | — |
| 2011-03-04 | $24.98 | $25.35 | 6,887,000 | — | — |
| 2011-03-03 | $25.17 | $25.55 | 10,239,000 | — | — |
| 2011-03-02 | $24.62 | $24.99 | 7,798,000 | — | — |
| 2011-03-01 | $24.04 | $24.40 | 12,126,000 | — | — |
| 2011-02-28 | $24.06 | $24.42 | 13,373,000 | — | — |
| 2011-02-25 | $24.67 | $25.05 | 9,826,000 | — | — |
| 2011-02-24 | $24.42 | $24.79 | 9,580,000 | — | — |
| 2011-02-23 | $24.41 | $24.78 | 8,440,000 | — | — |
| 2011-02-22 | $24.74 | $25.11 | 6,916,000 | — | — |
| 2011-02-18 | $25.07 | $25.46 | 8,877,000 | — | — |
| 2011-02-17 | $25.18 | $25.56 | 14,951,000 | — | — |
| 2011-02-16 | $25.44 | $25.82 | 8,418,000 | — | — |
| 2011-02-15 | $25.61 | $26.00 | 6,887,000 | — | — |
| 2011-02-14 | $25.50 | $25.88 | 11,144,000 | — | — |
| 2011-02-11 | $25.35 | $25.73 | 5,565,000 | — | — |
| 2011-02-10 | $25.21 | $25.60 | 7,186,000 | — | — |
| 2011-02-09 | $24.85 | $25.23 | 6,012,000 | — | — |
| 2011-02-08 | $24.96 | $25.34 | 5,801,000 | — | — |
| 2011-02-07 | $25.00 | $25.38 | 6,289,000 | — | — |
| 2011-02-04 | $24.72 | $25.10 | 7,830,000 | — | — |
| 2011-02-03 | $24.54 | $24.91 | 18,662,000 | — | — |
| 2011-02-02 | $23.94 | $24.30 | 10,310,000 | — | — |
| 2011-02-01 | $23.82 | $24.18 | 9,623,000 | — | — |
| 2011-01-31 | $23.65 | $24.01 | 6,239,000 | — | — |
| 2011-01-28 | $23.49 | $23.84 | 6,191,000 | — | — |
| 2011-01-27 | $23.91 | $24.27 | 5,775,000 | — | — |
| 2011-01-26 | $24.02 | $24.38 | 6,900,000 | — | — |
| 2011-01-25 | $24.15 | $24.52 | 13,369,000 | — | — |
| 2011-01-24 | $23.90 | $24.26 | 10,130,000 | — | — |
| 2011-01-21 | $23.35 | $23.71 | 7,896,000 | — | — |
| 2011-01-20 | $23.51 | $23.87 | 29,098,000 | — | — |
| 2011-01-19 | $23.54 | $23.89 | 12,053,000 | — | — |
| 2011-01-18 | $23.76 | $24.12 | 6,672,000 | — | — |
| 2011-01-14 | $23.69 | $24.05 | 10,951,000 | — | — |
| 2011-01-13 | $23.35 | $23.71 | 7,222,000 | — | — |
| 2011-01-12 | $23.28 | $23.64 | 10,265,000 | — | — |
| 2011-01-11 | $22.94 | $23.29 | 8,972,000 | — | — |
| 2011-01-10 | $23.02 | $23.37 | 10,565,000 | — | — |
| 2011-01-07 | $23.11 | $23.46 | 13,989,000 | — | — |
| 2011-01-06 | $23.11 | $23.46 | 15,872,000 | — | — |
| 2011-01-05 | $23.03 | $23.36 | 27,856,000 | — | — |
| 2011-01-04 | $22.37 | $22.70 | 13,638,000 | — | — |
| 2011-01-03 | $22.08 | $22.41 | 19,272,000 | — | — |