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
- 1970-01-02 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 | $35.97 | $119.65 | 8,237,175 | — | — |
| 2011-12-29 | $36.00 | $119.74 | 7,189,909 | — | — |
| 2011-12-28 | $35.72 | $118.79 | 7,624,410 | — | — |
| 2011-12-27 | $36.02 | $119.81 | 7,927,386 | — | — |
| 2011-12-23 | $36.16 | $120.28 | 10,008,505 | — | — |
| 2011-12-22 | $35.84 | $119.20 | 12,090,252 | — | — |
| 2011-12-21 | $35.62 | $118.47 | 13,790,108 | — | — |
| 2011-12-20 | $35.37 | $117.65 | 21,423,740 | — | — |
| 2011-12-19 | $34.80 | $115.74 | 17,299,126 | — | — |
| 2011-12-16 | $34.59 | $115.05 | 27,763,930 | — | — |
| 2011-12-15 | $34.69 | $115.40 | 33,435,602 | — | — |
| 2011-12-14 | $33.93 | $112.86 | 23,624,330 | — | — |
| 2011-12-13 | $33.39 | $111.05 | 19,198,102 | — | — |
| 2011-12-12 | $33.79 | $111.05 | 13,216,433 | — | — |
| 2011-12-09 | $34.05 | $111.89 | 42,265,002 | — | — |
| 2011-12-08 | $33.58 | $110.36 | 44,441,698 | — | — |
| 2011-12-07 | $33.98 | $111.68 | 21,849,228 | — | — |
| 2011-12-06 | $33.78 | $111.02 | 14,559,759 | — | — |
| 2011-12-05 | $33.65 | $110.58 | 18,033,774 | — | — |
| 2011-12-02 | $33.85 | $111.27 | 15,180,490 | — | — |
| 2011-12-01 | $34.05 | $111.89 | 13,166,758 | — | — |
| 2011-11-30 | $34.11 | $112.11 | 19,327,426 | — | — |
| 2011-11-29 | $32.90 | $108.13 | 12,725,235 | — | — |
| 2011-11-28 | $32.69 | $107.44 | 16,308,662 | — | — |
| 2011-11-25 | $31.64 | $103.99 | 5,141,907 | — | — |
| 2011-11-23 | $31.67 | $104.09 | 14,395,957 | — | — |
| 2011-11-22 | $32.26 | $106.03 | 17,795,564 | — | — |
| 2011-11-21 | $32.58 | $107.07 | 17,291,790 | — | — |
| 2011-11-18 | $33.35 | $109.61 | 13,199,979 | — | — |
| 2011-11-17 | $33.24 | $109.26 | 17,371,858 | — | — |
| 2011-11-16 | $33.48 | $110.04 | 13,459,778 | — | — |
| 2011-11-15 | $34.09 | $112.05 | 9,350,990 | — | — |
| 2011-11-14 | $34.04 | $111.86 | 14,826,894 | — | — |
| 2011-11-11 | $34.32 | $112.80 | 31,843,375 | — | — |
| 2011-11-10 | $33.37 | $109.67 | 27,712,159 | — | — |
| 2011-11-09 | $32.24 | $105.97 | 22,488,927 | — | — |
| 2011-11-08 | $32.89 | $108.10 | 15,022,870 | — | — |
| 2011-11-07 | $32.75 | $107.63 | 10,046,233 | — | — |
| 2011-11-04 | $32.46 | $106.69 | 11,241,896 | — | — |
| 2011-11-03 | $32.95 | $108.29 | 15,536,181 | — | — |
| 2011-11-02 | $32.62 | $107.22 | 13,182,373 | — | — |
| 2011-11-01 | $32.50 | $106.81 | 28,063,868 | — | — |
| 2011-10-31 | $32.92 | $108.19 | 18,217,803 | — | — |
| 2011-10-28 | $33.50 | $110.11 | 26,889,898 | — | — |
| 2011-10-27 | $32.74 | $107.60 | 21,681,024 | — | — |
| 2011-10-26 | $32.00 | $105.18 | 16,029,265 | — | — |
| 2011-10-25 | $31.40 | $103.21 | 16,442,701 | — | — |
| 2011-10-24 | $31.99 | $105.15 | 14,994,050 | — | — |
| 2011-10-21 | $31.82 | $104.59 | 18,822,499 | — | — |
| 2011-10-20 | $31.30 | $102.86 | 14,220,941 | — | — |
| 2011-10-19 | $31.05 | $102.05 | 12,487,339 | — | — |
| 2011-10-18 | $31.29 | $102.83 | 13,546,134 | — | — |
| 2011-10-17 | $30.83 | $101.33 | 12,003,582 | — | — |
| 2011-10-14 | $31.47 | $103.43 | 11,304,357 | — | — |
| 2011-10-13 | $31.20 | $102.55 | 14,256,468 | — | — |
| 2011-10-12 | $31.08 | $102.14 | 17,136,267 | — | — |
| 2011-10-11 | $30.47 | $100.13 | 16,332,975 | — | — |
| 2011-10-10 | $30.87 | $101.45 | 15,690,342 | — | — |
| 2011-10-07 | $30.16 | $99.13 | 22,922,590 | — | — |
| 2011-10-06 | $29.98 | $98.53 | 19,494,058 | — | — |
| 2011-10-05 | $30.02 | $98.66 | 26,487,152 | — | — |
| 2011-10-04 | $29.91 | $98.32 | 30,077,600 | — | — |
| 2011-10-03 | $30.12 | $99.01 | 24,962,941 | — | — |
| 2011-09-30 | $31.20 | $102.55 | 25,393,250 | — | — |
| 2011-09-29 | $31.16 | $102.42 | 20,233,526 | — | — |
| 2011-09-28 | $30.48 | $100.17 | 15,477,598 | — | — |
| 2011-09-27 | $30.67 | $100.79 | 15,967,642 | — | — |
| 2011-09-26 | $30.16 | $99.13 | 16,230,481 | — | — |
| 2011-09-23 | $29.63 | $97.37 | 19,813,593 | — | — |
| 2011-09-22 | $29.70 | $97.63 | 24,532,213 | — | — |
| 2011-09-21 | $30.39 | $99.88 | 15,321,131 | — | — |
| 2011-09-20 | $31.01 | $101.92 | 14,426,454 | — | — |
| 2011-09-19 | $30.77 | $101.14 | 13,971,202 | — | — |
| 2011-09-16 | $31.18 | $102.49 | 20,506,426 | — | — |
| 2011-09-15 | $31.00 | $101.89 | 13,376,567 | — | — |
| 2011-09-14 | $30.65 | $100.73 | 16,398,894 | — | — |
| 2011-09-13 | $30.29 | $99.54 | 15,363,470 | — | — |
| 2011-09-12 | $30.53 | $99.16 | 15,848,590 | — | — |
| 2011-09-09 | $30.38 | $98.67 | 29,058,839 | — | — |
| 2011-09-08 | $31.28 | $101.58 | 34,980,354 | — | — |
| 2011-09-07 | $31.45 | $102.14 | 14,616,351 | — | — |
| 2011-09-06 | $30.77 | $99.94 | 18,298,604 | — | — |
| 2011-09-02 | $30.89 | $100.31 | 14,013,018 | — | — |
| 2011-09-01 | $31.39 | $101.95 | 13,169,063 | — | — |
| 2011-08-31 | $31.58 | $102.57 | 15,088,475 | — | — |
| 2011-08-30 | $31.20 | $101.33 | 13,414,086 | — | — |
| 2011-08-29 | $30.97 | $100.59 | 12,101,046 | — | — |
| 2011-08-26 | $30.46 | $98.91 | 19,337,067 | — | — |
| 2011-08-25 | $30.40 | $98.73 | 16,844,294 | — | — |
| 2011-08-24 | $30.75 | $99.87 | 14,063,217 | — | — |
| 2011-08-23 | $30.48 | $98.98 | 23,822,298 | — | — |
| 2011-08-22 | $29.88 | $97.02 | 19,959,055 | — | — |
| 2011-08-19 | $29.83 | $96.87 | 21,733,634 | — | — |
| 2011-08-18 | $29.64 | $96.25 | 24,211,630 | — | — |
| 2011-08-17 | $30.73 | $99.78 | 14,691,178 | — | — |
| 2011-08-16 | $30.63 | $99.47 | 16,943,016 | — | — |
| 2011-08-15 | $30.66 | $99.57 | 19,320,509 | — | — |
| 2011-08-12 | $29.90 | $97.12 | 20,668,132 | — | — |
| 2011-08-11 | $29.77 | $96.68 | 31,264,774 | — | — |
| 2011-08-10 | $28.44 | $92.38 | 35,195,822 | — | — |
| 2011-08-09 | $29.79 | $96.75 | 38,925,445 | — | — |
| 2011-08-08 | $28.57 | $92.78 | 39,977,218 | — | — |
| 2011-08-05 | $30.26 | $98.26 | 31,972,698 | — | — |
| 2011-08-04 | $30.07 | $97.64 | 27,442,194 | — | — |
| 2011-08-03 | $31.20 | $101.33 | 23,115,002 | — | — |
| 2011-08-02 | $31.39 | $101.95 | 27,555,483 | — | — |
| 2011-08-01 | $31.91 | $103.62 | 26,725,048 | — | — |
| 2011-07-29 | $32.57 | $105.76 | 20,214,348 | — | — |
| 2011-07-28 | $33.33 | $108.24 | 14,503,796 | — | — |
| 2011-07-27 | $33.58 | $109.05 | 14,979,378 | — | — |
| 2011-07-26 | $34.15 | $110.91 | 10,009,762 | — | — |
| 2011-07-25 | $34.25 | $111.22 | 12,667,805 | — | — |
| 2011-07-22 | $34.44 | $111.84 | 7,946,250 | — | — |
| 2011-07-21 | $34.52 | $112.12 | 11,933,576 | — | — |
| 2011-07-20 | $33.96 | $110.29 | 8,728,058 | — | — |
| 2011-07-19 | $34.15 | $110.91 | 11,879,918 | — | — |
| 2011-07-18 | $33.86 | $109.98 | 11,136,782 | — | — |
| 2011-07-15 | $34.28 | $111.34 | 15,304,678 | — | — |
| 2011-07-14 | $34.65 | $112.52 | 16,066,888 | — | — |
| 2011-07-13 | $34.38 | $111.65 | 14,150,201 | — | — |
| 2011-07-12 | $34.00 | $110.41 | 12,410,835 | — | — |
| 2011-07-11 | $34.05 | $110.57 | 10,741,895 | — | — |
| 2011-07-08 | $34.47 | $111.93 | 15,752,383 | — | — |
| 2011-07-07 | $34.09 | $110.72 | 12,800,482 | — | — |
| 2011-07-06 | $33.90 | $110.10 | 11,326,050 | — | — |
| 2011-07-05 | $33.86 | $109.98 | 9,417,747 | — | — |
| 2011-07-01 | $33.97 | $110.32 | 10,356,231 | — | — |
| 2011-06-30 | $33.67 | $109.36 | 13,363,258 | — | — |
| 2011-06-29 | $33.49 | $108.77 | 13,420,793 | — | — |
| 2011-06-28 | $33.31 | $108.18 | 10,468,577 | — | — |
| 2011-06-27 | $32.95 | $107.00 | 11,374,887 | — | — |
| 2011-06-24 | $32.97 | $107.06 | 17,395,647 | — | — |
| 2011-06-23 | $33.37 | $108.37 | 20,409,695 | — | — |
| 2011-06-22 | $33.85 | $109.92 | 8,071,277 | — | — |
| 2011-06-21 | $34.14 | $110.88 | 9,013,953 | — | — |
| 2011-06-20 | $34.15 | $110.91 | 11,300,165 | — | — |
| 2011-06-17 | $33.77 | $109.67 | 15,770,828 | — | — |
| 2011-06-16 | $33.57 | $109.02 | 10,610,057 | — | — |
| 2011-06-15 | $33.56 | $108.99 | 12,733,305 | — | — |
| 2011-06-14 | $34.01 | $110.44 | 13,224,607 | — | — |
| 2011-06-13 | $33.71 | $109.48 | 8,365,136 | — | — |
| 2011-06-10 | $33.83 | $108.68 | 12,472,248 | — | — |
| 2011-06-09 | $34.35 | $110.36 | 14,247,979 | — | — |
| 2011-06-08 | $34.15 | $109.72 | 12,646,635 | — | — |
| 2011-06-07 | $33.94 | $109.04 | 10,531,457 | — | — |
| 2011-06-06 | $33.93 | $109.01 | 10,100,310 | — | — |
| 2011-06-03 | $34.18 | $109.81 | 10,359,690 | — | — |
| 2011-06-02 | $34.49 | $110.82 | 11,086,478 | — | — |
| 2011-06-01 | $34.59 | $111.13 | 11,847,011 | — | — |
| 2011-05-31 | $35.07 | $112.66 | 15,506,732 | — | — |
| 2011-05-27 | $34.55 | $111.01 | 10,996,559 | — | — |
| 2011-05-26 | $34.71 | $111.53 | 17,826,794 | — | — |
| 2011-05-25 | $35.01 | $112.48 | 11,801,947 | — | — |
| 2011-05-24 | $35.18 | $113.03 | 12,074,742 | — | — |
| 2011-05-23 | $35.21 | $113.12 | 13,201,761 | — | — |
| 2011-05-20 | $35.36 | $113.61 | 11,870,696 | — | — |
| 2011-05-19 | $35.67 | $114.59 | 11,948,353 | — | — |
| 2011-05-18 | $35.86 | $115.21 | 13,604,822 | — | — |
| 2011-05-17 | $35.56 | $114.25 | 21,363,061 | — | — |
| 2011-05-16 | $35.59 | $114.35 | 19,638,682 | — | — |
| 2011-05-13 | $35.38 | $113.67 | 12,047,284 | — | — |
| 2011-05-12 | $35.50 | $114.04 | 16,706,692 | — | — |
| 2011-05-11 | $34.95 | $112.29 | 12,463,759 | — | — |
| 2011-05-10 | $35.09 | $112.72 | 10,061,743 | — | — |
| 2011-05-09 | $34.81 | $111.83 | 11,247,974 | — | — |
| 2011-05-06 | $34.72 | $111.56 | 13,386,733 | — | — |
| 2011-05-05 | $34.59 | $111.13 | 17,279,214 | — | — |
| 2011-05-04 | $34.89 | $112.08 | 18,234,257 | — | — |
| 2011-05-03 | $34.74 | $111.62 | 18,571,713 | — | — |
| 2011-05-02 | $34.65 | $111.31 | 19,269,890 | — | — |
| 2011-04-29 | $34.30 | $110.21 | 19,843,880 | — | — |
| 2011-04-28 | $34.13 | $109.66 | 14,096,962 | — | — |
| 2011-04-27 | $34.00 | $109.23 | 21,360,860 | — | — |
| 2011-04-26 | $33.45 | $107.48 | 22,532,000 | — | — |
| 2011-04-25 | $32.76 | $105.24 | 10,088,258 | — | — |
| 2011-04-21 | $32.48 | $104.35 | 16,567,832 | — | — |
| 2011-04-20 | $32.48 | $104.35 | 14,903,294 | — | — |
| 2011-04-19 | $32.20 | $103.46 | 15,922,474 | — | — |
| 2011-04-18 | $32.38 | $104.02 | 18,642,558 | — | — |
| 2011-04-15 | $32.93 | $105.79 | 38,676,230 | — | — |
| 2011-04-14 | $32.31 | $103.80 | 15,740,960 | — | — |
| 2011-04-13 | $31.94 | $102.61 | 8,199,447 | — | — |
| 2011-04-12 | $32.02 | $102.88 | 15,280,050 | — | — |
| 2011-04-11 | $32.05 | $102.97 | 11,719,365 | — | — |
| 2011-04-08 | $32.13 | $103.22 | 19,267,585 | — | — |
| 2011-04-07 | $31.80 | $102.18 | 13,178,705 | — | — |
| 2011-04-06 | $31.82 | $102.24 | 13,667,911 | — | — |
| 2011-04-05 | $31.64 | $101.66 | 9,685,930 | — | — |
| 2011-04-04 | $31.75 | $101.99 | 12,070,864 | — | — |
| 2011-04-01 | $31.56 | $101.38 | 11,993,312 | — | — |
| 2011-03-31 | $31.50 | $101.20 | 13,218,424 | — | — |
| 2011-03-30 | $31.77 | $102.08 | 18,077,057 | — | — |
| 2011-03-29 | $31.28 | $100.49 | 10,397,837 | — | — |
| 2011-03-28 | $30.96 | $99.48 | 9,491,526 | — | — |
| 2011-03-25 | $31.08 | $99.85 | 11,066,042 | — | — |
| 2011-03-24 | $31.22 | $100.31 | 12,035,442 | — | — |
| 2011-03-23 | $31.14 | $100.03 | 12,905,491 | — | — |
| 2011-03-22 | $31.04 | $99.72 | 17,273,241 | — | — |
| 2011-03-21 | $30.91 | $99.29 | 15,995,834 | — | — |
| 2011-03-18 | $30.45 | $97.82 | 20,414,830 | — | — |
| 2011-03-17 | $30.00 | $96.38 | 14,366,613 | — | — |
| 2011-03-16 | $29.66 | $95.28 | 24,262,143 | — | — |
| 2011-03-15 | $30.40 | $97.67 | 16,905,602 | — | — |
| 2011-03-14 | $30.90 | $99.26 | 14,451,501 | — | — |
| 2011-03-11 | $31.23 | $100.34 | 12,846,698 | — | — |
| 2011-03-10 | $31.39 | $99.69 | 16,065,106 | — | — |
| 2011-03-09 | $31.77 | $100.88 | 14,253,848 | — | — |
| 2011-03-08 | $31.47 | $99.94 | 12,103,771 | — | — |
| 2011-03-07 | $31.33 | $99.48 | 40,392,016 | — | — |
| 2011-03-04 | $31.55 | $100.18 | 40,663,238 | — | — |
| 2011-03-03 | $31.58 | $100.30 | 39,781,451 | — | — |
| 2011-03-02 | $31.09 | $98.72 | 13,020,876 | — | — |
| 2011-03-01 | $30.97 | $98.36 | 23,209,008 | — | — |
| 2011-02-28 | $31.08 | $98.69 | 17,470,894 | — | — |
| 2011-02-25 | $30.72 | $97.54 | 9,403,180 | — | — |
| 2011-02-24 | $30.56 | $97.06 | 14,612,159 | — | — |
| 2011-02-23 | $30.62 | $97.24 | 17,581,458 | — | — |
| 2011-02-22 | $30.86 | $98.00 | 18,610,174 | — | — |
| 2011-02-18 | $31.35 | $99.54 | 17,840,418 | — | — |
| 2011-02-17 | $31.58 | $100.30 | 11,475,600 | — | — |
| 2011-02-16 | $31.45 | $99.88 | 14,758,146 | — | — |
| 2011-02-15 | $31.29 | $99.36 | 17,764,858 | — | — |
| 2011-02-14 | $31.32 | $99.45 | 13,018,990 | — | — |
| 2011-02-11 | $31.56 | $100.21 | 11,196,832 | — | — |
| 2011-02-10 | $31.53 | $100.12 | 11,355,394 | — | — |
| 2011-02-09 | $31.57 | $100.27 | 14,831,610 | — | — |
| 2011-02-08 | $31.75 | $100.81 | 12,437,874 | — | — |
| 2011-02-07 | $31.49 | $100.00 | 15,175,354 | — | — |
| 2011-02-04 | $31.38 | $99.66 | 26,485,894 | — | — |
| 2011-02-03 | $31.39 | $99.69 | 42,170,367 | — | — |
| 2011-02-02 | $32.27 | $102.48 | 14,453,492 | — | — |
| 2011-02-01 | $32.44 | $103.03 | 22,434,012 | — | — |
| 2011-01-31 | $31.65 | $100.51 | 14,836,431 | — | — |
| 2011-01-28 | $31.56 | $100.21 | 16,927,191 | — | — |
| 2011-01-27 | $31.73 | $100.75 | 16,217,695 | — | — |
| 2011-01-26 | $31.68 | $100.60 | 27,418,195 | — | — |
| 2011-01-25 | $31.83 | $101.09 | 34,185,760 | — | — |
| 2011-01-24 | $32.25 | $102.42 | 20,575,908 | — | — |
| 2011-01-21 | $32.35 | $102.72 | 21,779,850 | — | — |
| 2011-01-20 | $32.49 | $103.18 | 22,645,184 | — | — |
| 2011-01-19 | $32.36 | $102.75 | 31,174,437 | — | — |
| 2011-01-18 | $32.32 | $102.63 | 61,805,800 | — | — |
| 2011-01-14 | $32.66 | $103.72 | 43,755,467 | — | — |
| 2011-01-13 | $33.10 | $105.12 | 77,860,531 | — | — |
| 2011-01-12 | $35.45 | $112.57 | 13,507,567 | — | — |
| 2011-01-11 | $35.26 | $111.97 | 10,725,861 | — | — |
| 2011-01-10 | $35.50 | $112.72 | 11,238,438 | — | — |
| 2011-01-07 | $35.64 | $113.18 | 13,365,668 | — | — |
| 2011-01-06 | $35.36 | $112.30 | 12,565,834 | — | — |
| 2011-01-05 | $34.89 | $110.78 | 15,217,274 | — | — |
| 2011-01-04 | $34.69 | $110.15 | 14,594,553 | — | — |
| 2011-01-03 | $34.39 | $109.21 | 20,498,356 | — | — |