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
- 1973-02-21 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 | $31.62 | $78.75 | 1,294,200 | — | — |
| 2011-12-29 | $32.00 | $79.70 | 1,616,300 | — | — |
| 2011-12-28 | $31.69 | $78.93 | 2,302,400 | — | — |
| 2011-12-27 | $31.79 | $79.18 | 2,778,400 | — | — |
| 2011-12-23 | $31.74 | $79.05 | 1,666,000 | — | — |
| 2011-12-22 | $31.26 | $77.86 | 1,775,900 | — | — |
| 2011-12-21 | $31.12 | $77.51 | 2,156,700 | — | — |
| 2011-12-20 | $31.06 | $77.36 | 2,965,500 | — | — |
| 2011-12-19 | $30.29 | $75.44 | 2,673,000 | — | — |
| 2011-12-16 | $30.42 | $75.76 | 4,409,600 | — | — |
| 2011-12-15 | $30.51 | $75.99 | 2,887,200 | — | — |
| 2011-12-14 | $30.79 | $76.69 | 3,280,900 | — | — |
| 2011-12-13 | $30.54 | $76.06 | 2,512,000 | — | — |
| 2011-12-12 | $30.58 | $76.16 | 3,214,100 | — | — |
| 2011-12-09 | $31.06 | $77.36 | 3,020,800 | — | — |
| 2011-12-08 | $30.59 | $76.19 | 4,356,600 | — | — |
| 2011-12-07 | $31.08 | $77.41 | 2,643,700 | — | — |
| 2011-12-06 | $30.68 | $76.41 | 2,264,100 | — | — |
| 2011-12-05 | $30.61 | $76.24 | 1,893,500 | — | — |
| 2011-12-02 | $30.37 | $75.64 | 2,057,800 | — | — |
| 2011-12-01 | $30.37 | $75.64 | 2,724,500 | — | — |
| 2011-11-30 | $30.19 | $75.19 | 4,271,100 | — | — |
| 2011-11-29 | $28.70 | $71.48 | 2,655,200 | — | — |
| 2011-11-28 | $28.88 | $71.93 | 2,943,900 | — | — |
| 2011-11-25 | $28.47 | $70.91 | 1,283,800 | — | — |
| 2011-11-23 | $28.21 | $70.26 | 2,871,200 | — | — |
| 2011-11-22 | $28.54 | $71.08 | 1,865,600 | — | — |
| 2011-11-21 | $28.90 | $71.98 | 2,803,700 | — | — |
| 2011-11-18 | $29.24 | $72.83 | 2,195,500 | — | — |
| 2011-11-17 | $29.27 | $72.90 | 3,852,900 | — | — |
| 2011-11-16 | $29.80 | $74.22 | 4,015,300 | — | — |
| 2011-11-15 | $30.82 | $76.76 | 3,099,000 | — | — |
| 2011-11-14 | $30.34 | $75.57 | 2,249,900 | — | — |
| 2011-11-11 | $31.02 | $77.26 | 2,177,700 | — | — |
| 2011-11-10 | $30.46 | $75.86 | 2,325,600 | — | — |
| 2011-11-09 | $30.20 | $75.22 | 4,232,500 | — | — |
| 2011-11-08 | $31.35 | $78.08 | 3,252,200 | — | — |
| 2011-11-07 | $30.83 | $76.79 | 2,584,700 | — | — |
| 2011-11-04 | $30.58 | $76.16 | 3,202,100 | — | — |
| 2011-11-03 | $30.77 | $76.64 | 3,732,100 | — | — |
| 2011-11-02 | $30.96 | $77.11 | 6,084,600 | — | — |
| 2011-11-01 | $29.78 | $74.17 | 5,651,200 | — | — |
| 2011-10-31 | $30.62 | $76.26 | 3,949,400 | — | — |
| 2011-10-28 | $30.95 | $77.08 | 5,261,600 | — | — |
| 2011-10-27 | $31.79 | $79.18 | 4,155,900 | — | — |
| 2011-10-26 | $30.72 | $76.51 | 4,057,800 | — | — |
| 2011-10-25 | $30.03 | $74.79 | 5,309,400 | — | — |
| 2011-10-24 | $30.27 | $75.39 | 4,278,600 | — | — |
| 2011-10-21 | $30.36 | $75.62 | 6,071,000 | — | — |
| 2011-10-20 | $29.00 | $72.23 | 4,439,300 | — | — |
| 2011-10-19 | $28.33 | $70.56 | 2,908,400 | — | — |
| 2011-10-18 | $28.34 | $70.58 | 3,224,400 | — | — |
| 2011-10-17 | $27.33 | $68.07 | 3,005,800 | — | — |
| 2011-10-14 | $28.20 | $70.24 | 2,646,100 | — | — |
| 2011-10-13 | $27.99 | $69.71 | 3,776,500 | — | — |
| 2011-10-12 | $27.62 | $68.79 | 3,403,200 | — | — |
| 2011-10-11 | $27.20 | $67.74 | 1,990,900 | — | — |
| 2011-10-10 | $27.60 | $68.74 | 2,349,300 | — | — |
| 2011-10-07 | $26.66 | $66.40 | 3,688,200 | — | — |
| 2011-10-06 | $27.17 | $67.67 | 4,914,400 | — | — |
| 2011-10-05 | $27.26 | $67.35 | 4,173,500 | — | — |
| 2011-10-04 | $26.65 | $65.84 | 5,100,000 | — | — |
| 2011-10-03 | $25.71 | $63.52 | 3,532,400 | — | — |
| 2011-09-30 | $26.55 | $65.59 | 3,499,300 | — | — |
| 2011-09-29 | $27.09 | $66.93 | 4,013,700 | — | — |
| 2011-09-28 | $26.71 | $65.99 | 3,613,800 | — | — |
| 2011-09-27 | $27.37 | $67.62 | 3,312,000 | — | — |
| 2011-09-26 | $27.26 | $67.35 | 5,055,100 | — | — |
| 2011-09-23 | $26.68 | $65.91 | 3,521,300 | — | — |
| 2011-09-22 | $26.50 | $65.47 | 4,962,500 | — | — |
| 2011-09-21 | $26.98 | $66.65 | 4,294,100 | — | — |
| 2011-09-20 | $28.04 | $69.27 | 2,325,100 | — | — |
| 2011-09-19 | $28.19 | $69.64 | 2,580,900 | — | — |
| 2011-09-16 | $28.57 | $70.58 | 4,615,100 | — | — |
| 2011-09-15 | $28.68 | $70.85 | 3,013,400 | — | — |
| 2011-09-14 | $28.23 | $69.74 | 4,344,400 | — | — |
| 2011-09-13 | $28.20 | $69.67 | 4,067,100 | — | — |
| 2011-09-12 | $28.38 | $70.11 | 5,916,600 | — | — |
| 2011-09-09 | $28.57 | $70.58 | 4,581,500 | — | — |
| 2011-09-08 | $29.41 | $72.66 | 3,763,500 | — | — |
| 2011-09-07 | $29.83 | $73.70 | 3,973,200 | — | — |
| 2011-09-06 | $28.78 | $71.10 | 7,002,900 | — | — |
| 2011-09-02 | $28.99 | $71.62 | 4,664,900 | — | — |
| 2011-09-01 | $29.26 | $72.29 | 3,509,200 | — | — |
| 2011-08-31 | $29.72 | $73.42 | 3,538,800 | — | — |
| 2011-08-30 | $29.52 | $72.93 | 2,665,900 | — | — |
| 2011-08-29 | $29.74 | $73.47 | 3,171,300 | — | — |
| 2011-08-26 | $29.06 | $71.79 | 6,445,200 | — | — |
| 2011-08-25 | $28.69 | $70.88 | 6,445,400 | — | — |
| 2011-08-24 | $28.77 | $71.08 | 6,044,900 | — | — |
| 2011-08-23 | $27.98 | $69.13 | 7,434,000 | — | — |
| 2011-08-22 | $27.60 | $68.19 | 4,057,000 | — | — |
| 2011-08-19 | $27.30 | $67.45 | 4,852,300 | — | — |
| 2011-08-18 | $27.53 | $68.01 | 8,046,700 | — | — |
| 2011-08-17 | $28.43 | $70.24 | 6,432,300 | — | — |
| 2011-08-16 | $28.32 | $69.97 | 5,546,300 | — | — |
| 2011-08-15 | $28.45 | $70.29 | 5,208,500 | — | — |
| 2011-08-12 | $28.02 | $69.22 | 6,203,700 | — | — |
| 2011-08-11 | $28.40 | $70.16 | 6,439,700 | — | — |
| 2011-08-10 | $26.83 | $66.28 | 10,569,100 | — | — |
| 2011-08-09 | $28.34 | $70.01 | 12,026,400 | — | — |
| 2011-08-08 | $25.92 | $64.04 | 9,939,800 | — | — |
| 2011-08-05 | $28.27 | $69.84 | 8,155,000 | — | — |
| 2011-08-04 | $28.62 | $70.71 | 5,871,200 | — | — |
| 2011-08-03 | $29.45 | $72.76 | 6,445,400 | — | — |
| 2011-08-02 | $28.49 | $70.39 | 5,040,100 | — | — |
| 2011-08-01 | $28.99 | $71.62 | 4,235,600 | — | — |
| 2011-07-29 | $29.49 | $72.86 | 3,738,100 | — | — |
| 2011-07-28 | $29.30 | $72.39 | 3,079,600 | — | — |
| 2011-07-27 | $29.56 | $73.03 | 6,414,300 | — | — |
| 2011-07-26 | $29.59 | $73.10 | 2,940,100 | — | — |
| 2011-07-25 | $29.54 | $72.98 | 2,110,900 | — | — |
| 2011-07-22 | $29.79 | $73.60 | 1,874,200 | — | — |
| 2011-07-21 | $30.09 | $74.34 | 2,916,500 | — | — |
| 2011-07-20 | $29.56 | $73.03 | 1,854,500 | — | — |
| 2011-07-19 | $29.55 | $73.00 | 3,211,000 | — | — |
| 2011-07-18 | $29.47 | $72.81 | 3,127,500 | — | — |
| 2011-07-15 | $29.87 | $73.79 | 3,235,200 | — | — |
| 2011-07-14 | $30.19 | $74.59 | 2,770,300 | — | — |
| 2011-07-13 | $30.74 | $75.94 | 2,267,600 | — | — |
| 2011-07-12 | $30.54 | $75.45 | 2,701,600 | — | — |
| 2011-07-11 | $30.49 | $75.33 | 2,709,100 | — | — |
| 2011-07-08 | $31.25 | $77.20 | 2,268,600 | — | — |
| 2011-07-07 | $31.46 | $77.72 | 2,421,600 | — | — |
| 2011-07-06 | $31.32 | $76.83 | 2,429,200 | — | — |
| 2011-07-05 | $31.48 | $77.23 | 2,879,800 | — | — |
| 2011-07-01 | $31.54 | $77.37 | 2,226,000 | — | — |
| 2011-06-30 | $31.19 | $76.51 | 2,742,400 | — | — |
| 2011-06-29 | $30.95 | $75.93 | 3,860,800 | — | — |
| 2011-06-28 | $30.43 | $74.65 | 2,814,100 | — | — |
| 2011-06-27 | $29.94 | $73.45 | 3,591,700 | — | — |
| 2011-06-24 | $29.92 | $73.40 | 7,836,600 | — | — |
| 2011-06-23 | $30.07 | $73.77 | 3,212,700 | — | — |
| 2011-06-22 | $30.17 | $74.01 | 2,611,600 | — | — |
| 2011-06-21 | $30.50 | $74.82 | 3,041,900 | — | — |
| 2011-06-20 | $29.85 | $73.23 | 2,660,400 | — | — |
| 2011-06-17 | $29.79 | $73.08 | 5,351,100 | — | — |
| 2011-06-16 | $29.63 | $72.69 | 3,588,400 | — | — |
| 2011-06-15 | $29.63 | $72.69 | 4,315,300 | — | — |
| 2011-06-14 | $30.09 | $73.82 | 2,940,200 | — | — |
| 2011-06-13 | $29.90 | $73.35 | 2,414,300 | — | — |
| 2011-06-10 | $29.61 | $72.64 | 2,610,900 | — | — |
| 2011-06-09 | $29.94 | $73.45 | 2,680,100 | — | — |
| 2011-06-08 | $29.91 | $73.37 | 3,146,900 | — | — |
| 2011-06-07 | $30.37 | $74.50 | 4,197,900 | — | — |
| 2011-06-06 | $30.07 | $73.77 | 3,246,100 | — | — |
| 2011-06-03 | $30.27 | $74.26 | 2,312,600 | — | — |
| 2011-06-02 | $30.23 | $74.16 | 3,511,500 | — | — |
| 2011-06-01 | $30.27 | $74.26 | 4,822,100 | — | — |
| 2011-05-31 | $30.67 | $75.24 | 3,461,700 | — | — |
| 2011-05-27 | $30.76 | $75.46 | 2,013,700 | — | — |
| 2011-05-26 | $30.72 | $75.36 | 3,231,900 | — | — |
| 2011-05-25 | $30.35 | $74.45 | 2,563,900 | — | — |
| 2011-05-24 | $29.91 | $73.37 | 2,593,500 | — | — |
| 2011-05-23 | $29.95 | $73.47 | 2,140,400 | — | — |
| 2011-05-20 | $30.43 | $74.65 | 2,331,300 | — | — |
| 2011-05-19 | $30.50 | $74.82 | 1,951,200 | — | — |
| 2011-05-18 | $30.31 | $74.36 | 1,672,400 | — | — |
| 2011-05-17 | $30.00 | $73.60 | 3,158,300 | — | — |
| 2011-05-16 | $30.10 | $73.84 | 2,390,800 | — | — |
| 2011-05-13 | $29.74 | $72.96 | 2,490,800 | — | — |
| 2011-05-12 | $30.12 | $73.89 | 2,277,300 | — | — |
| 2011-05-11 | $29.96 | $73.50 | 3,233,100 | — | — |
| 2011-05-10 | $29.95 | $73.47 | 2,654,100 | — | — |
| 2011-05-09 | $29.71 | $72.88 | 2,025,400 | — | — |
| 2011-05-06 | $29.74 | $72.96 | 2,847,000 | — | — |
| 2011-05-05 | $29.73 | $72.93 | 3,775,000 | — | — |
| 2011-05-04 | $30.37 | $74.50 | 5,874,600 | — | — |
| 2011-05-03 | $30.77 | $75.48 | 5,318,600 | — | — |
| 2011-05-02 | $30.60 | $75.07 | 4,129,300 | — | — |
| 2011-04-29 | $30.28 | $74.28 | 2,548,300 | — | — |
| 2011-04-28 | $30.39 | $74.55 | 2,886,500 | — | — |
| 2011-04-27 | $29.96 | $73.50 | 3,411,400 | — | — |
| 2011-04-26 | $29.66 | $72.76 | 2,900,000 | — | — |
| 2011-04-25 | $29.61 | $72.64 | 1,320,900 | — | — |
| 2011-04-21 | $29.78 | $73.06 | 2,766,700 | — | — |
| 2011-04-20 | $29.40 | $72.12 | 3,219,500 | — | — |
| 2011-04-19 | $28.83 | $70.72 | 2,624,200 | — | — |
| 2011-04-18 | $29.05 | $71.26 | 2,146,700 | — | — |
| 2011-04-15 | $29.52 | $72.42 | 2,395,000 | — | — |
| 2011-04-14 | $29.34 | $71.98 | 2,062,500 | — | — |
| 2011-04-13 | $29.42 | $72.17 | 1,467,000 | — | — |
| 2011-04-12 | $29.29 | $71.85 | 1,902,800 | — | — |
| 2011-04-11 | $29.85 | $73.23 | 2,164,400 | — | — |
| 2011-04-08 | $30.07 | $73.77 | 2,439,400 | — | — |
| 2011-04-07 | $30.24 | $74.18 | 3,875,100 | — | — |
| 2011-04-06 | $29.76 | $73.01 | 2,186,600 | — | — |
| 2011-04-05 | $29.86 | $72.74 | 2,202,900 | — | — |
| 2011-04-04 | $30.17 | $73.49 | 2,940,500 | — | — |
| 2011-04-01 | $30.00 | $73.08 | 2,982,000 | — | — |
| 2011-03-31 | $29.81 | $72.61 | 2,155,100 | — | — |
| 2011-03-30 | $29.84 | $72.69 | 2,682,900 | — | — |
| 2011-03-29 | $29.92 | $72.88 | 2,875,800 | — | — |
| 2011-03-28 | $29.82 | $72.64 | 2,564,000 | — | — |
| 2011-03-25 | $29.80 | $72.59 | 3,447,700 | — | — |
| 2011-03-24 | $29.49 | $71.84 | 2,763,400 | — | — |
| 2011-03-23 | $29.27 | $71.30 | 3,977,500 | — | — |
| 2011-03-22 | $29.05 | $70.76 | 2,778,000 | — | — |
| 2011-03-21 | $29.44 | $71.71 | 2,553,800 | — | — |
| 2011-03-18 | $29.19 | $71.10 | 4,474,000 | — | — |
| 2011-03-17 | $29.17 | $71.06 | 4,001,400 | — | — |
| 2011-03-16 | $29.19 | $71.10 | 5,530,700 | — | — |
| 2011-03-15 | $29.92 | $72.88 | 7,426,100 | — | — |
| 2011-03-14 | $30.23 | $73.64 | 7,636,700 | — | — |
| 2011-03-11 | $30.27 | $73.74 | 7,008,900 | — | — |
| 2011-03-10 | $29.20 | $71.13 | 3,750,100 | — | — |
| 2011-03-09 | $29.75 | $72.47 | 2,401,500 | — | — |
| 2011-03-08 | $30.10 | $73.32 | 3,405,300 | — | — |
| 2011-03-07 | $29.94 | $72.93 | 2,775,800 | — | — |
| 2011-03-04 | $30.24 | $73.66 | 2,778,300 | — | — |
| 2011-03-03 | $30.33 | $73.88 | 2,712,800 | — | — |
| 2011-03-02 | $30.04 | $73.17 | 3,230,500 | — | — |
| 2011-03-01 | $30.25 | $73.69 | 4,733,800 | — | — |
| 2011-02-28 | $30.44 | $74.15 | 4,437,000 | — | — |
| 2011-02-25 | $30.20 | $73.56 | 3,215,300 | — | — |
| 2011-02-24 | $29.98 | $73.03 | 4,150,100 | — | — |
| 2011-02-23 | $29.75 | $72.47 | 5,003,900 | — | — |
| 2011-02-22 | $30.20 | $73.56 | 3,468,400 | — | — |
| 2011-02-18 | $30.78 | $74.98 | 2,845,300 | — | — |
| 2011-02-17 | $30.75 | $74.90 | 4,233,900 | — | — |
| 2011-02-16 | $30.27 | $73.74 | 5,313,600 | — | — |
| 2011-02-15 | $30.23 | $73.64 | 8,579,800 | — | — |
| 2011-02-14 | $28.87 | $70.32 | 2,279,100 | — | — |
| 2011-02-11 | $28.80 | $70.15 | 2,953,900 | — | — |
| 2011-02-10 | $28.49 | $69.40 | 3,035,800 | — | — |
| 2011-02-09 | $28.80 | $70.15 | 2,131,400 | — | — |
| 2011-02-08 | $28.58 | $69.62 | 2,195,600 | — | — |
| 2011-02-07 | $28.43 | $69.25 | 2,682,400 | — | — |
| 2011-02-04 | $28.39 | $69.16 | 3,236,600 | — | — |
| 2011-02-03 | $28.27 | $68.86 | 4,328,900 | — | — |
| 2011-02-02 | $28.19 | $68.67 | 1,234,600 | — | — |
| 2011-02-01 | $28.35 | $69.06 | 2,183,700 | — | — |
| 2011-01-31 | $27.88 | $67.91 | 1,959,500 | — | — |
| 2011-01-28 | $27.78 | $67.67 | 2,997,300 | — | — |
| 2011-01-27 | $28.42 | $69.23 | 2,917,600 | — | — |
| 2011-01-26 | $27.86 | $67.86 | 1,557,800 | — | — |
| 2011-01-25 | $28.00 | $67.69 | 2,512,800 | — | — |
| 2011-01-24 | $27.66 | $66.87 | 1,673,700 | — | — |
| 2011-01-21 | $27.60 | $66.73 | 2,303,500 | — | — |
| 2011-01-20 | $27.32 | $66.05 | 2,166,800 | — | — |
| 2011-01-19 | $27.32 | $66.05 | 1,567,100 | — | — |
| 2011-01-18 | $27.82 | $67.26 | 2,140,800 | — | — |
| 2011-01-14 | $27.71 | $66.99 | 2,136,600 | — | — |
| 2011-01-13 | $27.40 | $66.24 | 2,585,400 | — | — |
| 2011-01-12 | $27.49 | $66.46 | 2,159,900 | — | — |
| 2011-01-11 | $27.07 | $65.45 | 1,937,800 | — | — |
| 2011-01-10 | $26.82 | $64.84 | 4,269,100 | — | — |
| 2011-01-07 | $27.07 | $65.45 | 3,838,300 | — | — |
| 2011-01-06 | $27.28 | $65.95 | 4,736,800 | — | — |
| 2011-01-05 | $27.70 | $66.97 | 2,722,400 | — | — |
| 2011-01-04 | $27.73 | $67.04 | 4,292,400 | — | — |
| 2011-01-03 | $27.46 | $66.39 | 3,987,100 | — | — |