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 | $39.66 | $63.27 | 710,900 | — | — |
| 2011-12-29 | $39.94 | $63.72 | 1,214,200 | — | — |
| 2011-12-28 | $39.46 | $62.95 | 1,151,100 | — | — |
| 2011-12-27 | $40.26 | $64.23 | 909,800 | — | — |
| 2011-12-23 | $40.69 | $64.91 | 677,100 | — | — |
| 2011-12-22 | $40.53 | $64.66 | 1,148,700 | — | — |
| 2011-12-21 | $39.62 | $63.21 | 1,422,400 | — | — |
| 2011-12-20 | $39.44 | $62.92 | 2,093,900 | — | — |
| 2011-12-19 | $38.29 | $61.08 | 2,010,700 | — | — |
| 2011-12-16 | $38.98 | $62.19 | 2,983,000 | — | — |
| 2011-12-15 | $39.24 | $62.60 | 1,994,500 | — | — |
| 2011-12-14 | $39.25 | $62.62 | 2,124,600 | — | — |
| 2011-12-13 | $39.16 | $62.47 | 3,548,900 | — | — |
| 2011-12-12 | $39.25 | $62.62 | 2,341,100 | — | — |
| 2011-12-09 | $39.74 | $63.40 | 1,610,900 | — | — |
| 2011-12-08 | $38.97 | $62.17 | 2,460,800 | — | — |
| 2011-12-07 | $40.52 | $64.64 | 2,369,000 | — | — |
| 2011-12-06 | $39.91 | $63.22 | 3,990,100 | — | — |
| 2011-12-05 | $39.39 | $62.40 | 2,339,600 | — | — |
| 2011-12-02 | $38.27 | $60.62 | 2,039,500 | — | — |
| 2011-12-01 | $37.33 | $59.14 | 1,271,400 | — | — |
| 2011-11-30 | $37.63 | $59.61 | 2,896,000 | — | — |
| 2011-11-29 | $35.39 | $56.06 | 1,280,600 | — | — |
| 2011-11-28 | $35.58 | $56.36 | 2,165,000 | — | — |
| 2011-11-25 | $35.08 | $55.57 | 682,900 | — | — |
| 2011-11-23 | $35.10 | $55.60 | 2,159,400 | — | — |
| 2011-11-22 | $36.00 | $57.03 | 1,528,400 | — | — |
| 2011-11-21 | $36.65 | $58.06 | 2,344,600 | — | — |
| 2011-11-18 | $36.94 | $58.52 | 1,942,600 | — | — |
| 2011-11-17 | $37.09 | $58.76 | 2,039,100 | — | — |
| 2011-11-16 | $37.87 | $59.99 | 2,412,300 | — | — |
| 2011-11-15 | $39.09 | $61.92 | 1,544,600 | — | — |
| 2011-11-14 | $38.82 | $61.50 | 1,893,500 | — | — |
| 2011-11-11 | $40.02 | $63.40 | 1,331,800 | — | — |
| 2011-11-10 | $38.82 | $61.50 | 1,622,900 | — | — |
| 2011-11-09 | $38.52 | $61.02 | 1,887,200 | — | — |
| 2011-11-08 | $40.80 | $64.63 | 1,370,200 | — | — |
| 2011-11-07 | $40.02 | $63.40 | 1,030,500 | — | — |
| 2011-11-04 | $39.67 | $62.84 | 1,899,300 | — | — |
| 2011-11-03 | $40.58 | $64.28 | 1,953,500 | — | — |
| 2011-11-02 | $39.71 | $62.91 | 1,540,000 | — | — |
| 2011-11-01 | $38.70 | $61.31 | 2,832,400 | — | — |
| 2011-10-31 | $40.47 | $64.11 | 2,407,800 | — | — |
| 2011-10-28 | $42.02 | $66.56 | 1,751,800 | — | — |
| 2011-10-27 | $42.42 | $67.20 | 2,992,100 | — | — |
| 2011-10-26 | $39.85 | $63.13 | 2,548,200 | — | — |
| 2011-10-25 | $39.38 | $62.38 | 2,225,800 | — | — |
| 2011-10-24 | $40.61 | $64.33 | 2,650,700 | — | — |
| 2011-10-21 | $39.99 | $63.35 | 3,622,100 | — | — |
| 2011-10-20 | $38.61 | $61.16 | 2,375,300 | — | — |
| 2011-10-19 | $37.93 | $60.09 | 3,713,900 | — | — |
| 2011-10-18 | $38.78 | $61.43 | 5,164,900 | — | — |
| 2011-10-17 | $37.15 | $58.85 | 3,315,000 | — | — |
| 2011-10-14 | $36.93 | $58.50 | 2,700,700 | — | — |
| 2011-10-13 | $36.85 | $58.37 | 2,830,100 | — | — |
| 2011-10-12 | $38.03 | $60.24 | 2,128,900 | — | — |
| 2011-10-11 | $37.31 | $59.10 | 2,057,100 | — | — |
| 2011-10-10 | $37.44 | $59.31 | 2,014,400 | — | — |
| 2011-10-07 | $35.67 | $56.51 | 3,015,200 | — | — |
| 2011-10-06 | $36.71 | $58.15 | 2,146,100 | — | — |
| 2011-10-05 | $36.37 | $57.61 | 3,041,900 | — | — |
| 2011-10-04 | $36.02 | $57.06 | 4,092,400 | — | — |
| 2011-10-03 | $34.01 | $53.88 | 3,150,600 | — | — |
| 2011-09-30 | $34.98 | $55.41 | 2,418,500 | — | — |
| 2011-09-29 | $36.01 | $57.04 | 2,692,000 | — | — |
| 2011-09-28 | $34.79 | $55.11 | 2,591,600 | — | — |
| 2011-09-27 | $35.60 | $56.39 | 2,539,600 | — | — |
| 2011-09-26 | $35.07 | $55.56 | 2,084,600 | — | — |
| 2011-09-23 | $34.28 | $54.30 | 2,292,300 | — | — |
| 2011-09-22 | $34.03 | $53.91 | 4,112,900 | — | — |
| 2011-09-21 | $34.83 | $55.17 | 3,151,500 | — | — |
| 2011-09-20 | $35.64 | $56.46 | 1,758,700 | — | — |
| 2011-09-19 | $35.67 | $56.51 | 2,099,400 | — | — |
| 2011-09-16 | $37.00 | $58.61 | 2,834,700 | — | — |
| 2011-09-15 | $37.19 | $58.91 | 2,369,900 | — | — |
| 2011-09-14 | $36.56 | $57.92 | 1,879,100 | — | — |
| 2011-09-13 | $35.75 | $56.63 | 2,038,800 | — | — |
| 2011-09-12 | $35.92 | $56.90 | 2,224,500 | — | — |
| 2011-09-09 | $35.51 | $56.25 | 2,490,700 | — | — |
| 2011-09-08 | $36.43 | $57.71 | 1,955,400 | — | — |
| 2011-09-07 | $37.41 | $59.26 | 1,507,800 | — | — |
| 2011-09-06 | $36.01 | $56.60 | 2,562,700 | — | — |
| 2011-09-02 | $36.53 | $57.42 | 1,838,000 | — | — |
| 2011-09-01 | $38.02 | $59.76 | 3,141,800 | — | — |
| 2011-08-31 | $38.42 | $60.39 | 3,834,200 | — | — |
| 2011-08-30 | $38.57 | $60.62 | 1,742,200 | — | — |
| 2011-08-29 | $38.82 | $61.02 | 5,821,600 | — | — |
| 2011-08-26 | $37.23 | $58.52 | 3,337,300 | — | — |
| 2011-08-25 | $37.18 | $58.44 | 5,309,600 | — | — |
| 2011-08-24 | $37.47 | $58.90 | 1,976,800 | — | — |
| 2011-08-23 | $36.21 | $56.91 | 3,480,600 | — | — |
| 2011-08-22 | $35.10 | $55.17 | 2,787,300 | — | — |
| 2011-08-19 | $34.78 | $54.67 | 2,596,600 | — | — |
| 2011-08-18 | $35.35 | $55.56 | 3,344,300 | — | — |
| 2011-08-17 | $37.25 | $58.55 | 1,674,000 | — | — |
| 2011-08-16 | $37.22 | $58.50 | 2,351,200 | — | — |
| 2011-08-15 | $37.63 | $59.15 | 2,745,200 | — | — |
| 2011-08-12 | $36.71 | $57.70 | 3,518,100 | — | — |
| 2011-08-11 | $37.16 | $58.41 | 7,461,100 | — | — |
| 2011-08-10 | $36.13 | $56.79 | 6,835,200 | — | — |
| 2011-08-09 | $39.04 | $61.36 | 5,941,100 | — | — |
| 2011-08-08 | $37.65 | $59.18 | 5,620,900 | — | — |
| 2011-08-05 | $41.30 | $64.92 | 3,618,800 | — | — |
| 2011-08-04 | $41.08 | $64.57 | 3,288,000 | — | — |
| 2011-08-03 | $43.35 | $68.14 | 1,339,000 | — | — |
| 2011-08-02 | $43.04 | $67.65 | 1,755,800 | — | — |
| 2011-08-01 | $44.78 | $70.39 | 1,841,400 | — | — |
| 2011-07-29 | $44.90 | $70.57 | 1,911,400 | — | — |
| 2011-07-28 | $44.64 | $70.17 | 1,335,300 | — | — |
| 2011-07-27 | $44.86 | $70.51 | 1,837,800 | — | — |
| 2011-07-26 | $45.60 | $71.67 | 1,163,000 | — | — |
| 2011-07-25 | $45.57 | $71.63 | 1,727,700 | — | — |
| 2011-07-22 | $45.92 | $72.18 | 2,481,300 | — | — |
| 2011-07-21 | $45.85 | $72.07 | 3,014,000 | — | — |
| 2011-07-20 | $44.19 | $69.46 | 3,550,900 | — | — |
| 2011-07-19 | $43.64 | $68.59 | 3,588,200 | — | — |
| 2011-07-18 | $43.39 | $68.20 | 2,518,600 | — | — |
| 2011-07-15 | $44.29 | $69.62 | 1,743,800 | — | — |
| 2011-07-14 | $44.44 | $69.85 | 1,948,300 | — | — |
| 2011-07-13 | $45.34 | $71.27 | 1,081,000 | — | — |
| 2011-07-12 | $45.31 | $71.22 | 1,412,800 | — | — |
| 2011-07-11 | $44.98 | $70.70 | 1,830,000 | — | — |
| 2011-07-08 | $45.87 | $72.10 | 1,509,400 | — | — |
| 2011-07-07 | $46.60 | $73.25 | 1,519,000 | — | — |
| 2011-07-06 | $46.00 | $72.30 | 1,672,100 | — | — |
| 2011-07-05 | $45.77 | $71.94 | 1,260,400 | — | — |
| 2011-07-01 | $46.50 | $73.09 | 1,461,100 | — | — |
| 2011-06-30 | $45.96 | $72.24 | 1,647,400 | — | — |
| 2011-06-29 | $46.14 | $72.52 | 2,283,300 | — | — |
| 2011-06-28 | $45.26 | $71.14 | 1,121,500 | — | — |
| 2011-06-27 | $45.28 | $71.17 | 1,248,800 | — | — |
| 2011-06-24 | $44.98 | $70.70 | 4,908,600 | — | — |
| 2011-06-23 | $45.51 | $71.53 | 1,698,200 | — | — |
| 2011-06-22 | $46.24 | $72.68 | 1,277,600 | — | — |
| 2011-06-21 | $46.83 | $73.61 | 1,024,100 | — | — |
| 2011-06-20 | $46.56 | $73.18 | 1,057,300 | — | — |
| 2011-06-17 | $46.79 | $73.54 | 2,335,200 | — | — |
| 2011-06-16 | $46.35 | $72.85 | 1,969,600 | — | — |
| 2011-06-15 | $46.36 | $72.87 | 2,419,800 | — | — |
| 2011-06-14 | $47.44 | $74.57 | 1,267,000 | — | — |
| 2011-06-13 | $47.30 | $74.35 | 1,453,400 | — | — |
| 2011-06-10 | $46.77 | $73.51 | 1,372,500 | — | — |
| 2011-06-09 | $47.35 | $74.42 | 1,299,500 | — | — |
| 2011-06-08 | $46.41 | $72.95 | 1,335,000 | — | — |
| 2011-06-07 | $46.78 | $73.09 | 1,129,800 | — | — |
| 2011-06-06 | $47.07 | $73.54 | 1,262,100 | — | — |
| 2011-06-03 | $47.23 | $73.79 | 1,295,300 | — | — |
| 2011-06-02 | $47.64 | $74.43 | 1,523,300 | — | — |
| 2011-06-01 | $47.52 | $74.24 | 1,984,800 | — | — |
| 2011-05-31 | $48.79 | $76.23 | 1,234,800 | — | — |
| 2011-05-27 | $48.45 | $75.70 | 1,070,800 | — | — |
| 2011-05-26 | $48.52 | $75.81 | 1,120,100 | — | — |
| 2011-05-25 | $48.64 | $75.99 | 1,743,000 | — | — |
| 2011-05-24 | $48.61 | $75.95 | 1,521,600 | — | — |
| 2011-05-23 | $48.53 | $75.82 | 1,195,100 | — | — |
| 2011-05-20 | $48.93 | $76.45 | 1,144,400 | — | — |
| 2011-05-19 | $49.44 | $77.24 | 1,046,400 | — | — |
| 2011-05-18 | $49.49 | $77.32 | 995,300 | — | — |
| 2011-05-17 | $49.04 | $76.62 | 1,159,700 | — | — |
| 2011-05-16 | $48.63 | $75.98 | 1,474,100 | — | — |
| 2011-05-13 | $48.24 | $75.37 | 1,537,200 | — | — |
| 2011-05-12 | $48.82 | $76.28 | 1,500,000 | — | — |
| 2011-05-11 | $48.43 | $75.67 | 1,398,200 | — | — |
| 2011-05-10 | $49.28 | $76.99 | 2,034,900 | — | — |
| 2011-05-09 | $48.51 | $75.79 | 1,432,100 | — | — |
| 2011-05-06 | $48.43 | $75.67 | 1,698,500 | — | — |
| 2011-05-05 | $48.63 | $75.98 | 1,902,000 | — | — |
| 2011-05-04 | $49.16 | $76.81 | 1,899,100 | — | — |
| 2011-05-03 | $49.37 | $77.14 | 1,700,000 | — | — |
| 2011-05-02 | $49.16 | $76.81 | 2,069,000 | — | — |
| 2011-04-29 | $49.99 | $78.10 | 1,063,200 | — | — |
| 2011-04-28 | $49.92 | $77.99 | 1,390,200 | — | — |
| 2011-04-27 | $49.87 | $77.92 | 1,246,100 | — | — |
| 2011-04-26 | $49.65 | $77.57 | 1,800,000 | — | — |
| 2011-04-25 | $48.98 | $76.53 | 2,135,200 | — | — |
| 2011-04-21 | $49.38 | $77.15 | 1,345,100 | — | — |
| 2011-04-20 | $49.03 | $76.60 | 2,693,200 | — | — |
| 2011-04-19 | $48.67 | $76.04 | 5,272,900 | — | — |
| 2011-04-18 | $51.40 | $80.31 | 1,472,000 | — | — |
| 2011-04-15 | $51.78 | $80.90 | 1,034,300 | — | — |
| 2011-04-14 | $51.63 | $80.67 | 925,500 | — | — |
| 2011-04-13 | $51.63 | $80.67 | 1,391,900 | — | — |
| 2011-04-12 | $51.96 | $81.18 | 1,188,500 | — | — |
| 2011-04-11 | $52.36 | $81.81 | 1,066,000 | — | — |
| 2011-04-08 | $52.12 | $81.43 | 1,042,600 | — | — |
| 2011-04-07 | $52.24 | $81.62 | 1,166,800 | — | — |
| 2011-04-06 | $52.34 | $81.78 | 808,600 | — | — |
| 2011-04-05 | $51.70 | $80.78 | 957,700 | — | — |
| 2011-04-04 | $51.81 | $80.95 | 975,800 | — | — |
| 2011-04-01 | $51.69 | $80.76 | 1,713,900 | — | — |
| 2011-03-31 | $50.75 | $79.29 | 1,204,400 | — | — |
| 2011-03-30 | $51.12 | $79.87 | 936,500 | — | — |
| 2011-03-29 | $50.55 | $78.98 | 868,500 | — | — |
| 2011-03-28 | $50.41 | $78.76 | 1,676,600 | — | — |
| 2011-03-25 | $50.68 | $79.18 | 835,600 | — | — |
| 2011-03-24 | $51.02 | $79.71 | 842,100 | — | — |
| 2011-03-23 | $50.35 | $78.67 | 644,500 | — | — |
| 2011-03-22 | $50.44 | $78.81 | 785,400 | — | — |
| 2011-03-21 | $50.43 | $78.79 | 1,303,900 | — | — |
| 2011-03-18 | $49.94 | $78.03 | 1,585,600 | — | — |
| 2011-03-17 | $49.81 | $77.82 | 1,115,800 | — | — |
| 2011-03-16 | $49.24 | $76.93 | 1,853,400 | — | — |
| 2011-03-15 | $49.78 | $77.78 | 1,943,800 | — | — |
| 2011-03-14 | $50.55 | $78.98 | 1,080,900 | — | — |
| 2011-03-11 | $50.95 | $79.60 | 1,161,400 | — | — |
| 2011-03-10 | $50.94 | $79.59 | 1,370,500 | — | — |
| 2011-03-09 | $52.06 | $81.34 | 1,050,500 | — | — |
| 2011-03-08 | $51.93 | $81.14 | 1,371,000 | — | — |
| 2011-03-07 | $50.94 | $79.15 | 976,700 | — | — |
| 2011-03-04 | $51.44 | $79.93 | 1,110,500 | — | — |
| 2011-03-03 | $51.83 | $80.53 | 1,623,900 | — | — |
| 2011-03-02 | $51.07 | $79.35 | 1,152,200 | — | — |
| 2011-03-01 | $51.08 | $79.37 | 1,706,100 | — | — |
| 2011-02-28 | $51.57 | $80.13 | 1,869,000 | — | — |
| 2011-02-25 | $52.21 | $81.12 | 1,592,100 | — | — |
| 2011-02-24 | $52.14 | $81.02 | 1,211,700 | — | — |
| 2011-02-23 | $52.40 | $81.42 | 1,032,800 | — | — |
| 2011-02-22 | $52.95 | $82.27 | 1,516,800 | — | — |
| 2011-02-18 | $54.55 | $84.76 | 1,610,800 | — | — |
| 2011-02-17 | $54.04 | $83.97 | 1,552,300 | — | — |
| 2011-02-16 | $54.00 | $83.91 | 2,409,100 | — | — |
| 2011-02-15 | $52.83 | $82.09 | 976,600 | — | — |
| 2011-02-14 | $52.64 | $81.79 | 990,700 | — | — |
| 2011-02-11 | $52.86 | $82.13 | 1,890,200 | — | — |
| 2011-02-10 | $52.02 | $80.83 | 1,673,700 | — | — |
| 2011-02-09 | $52.11 | $80.97 | 1,401,900 | — | — |
| 2011-02-08 | $52.49 | $81.56 | 1,824,600 | — | — |
| 2011-02-07 | $52.12 | $80.98 | 2,531,600 | — | — |
| 2011-02-04 | $51.84 | $80.55 | 2,608,500 | — | — |
| 2011-02-03 | $52.02 | $80.83 | 1,858,300 | — | — |
| 2011-02-02 | $51.88 | $80.61 | 1,751,000 | — | — |
| 2011-02-01 | $52.30 | $81.26 | 1,779,000 | — | — |
| 2011-01-31 | $51.98 | $80.77 | 1,610,500 | — | — |
| 2011-01-28 | $51.69 | $80.32 | 2,161,200 | — | — |
| 2011-01-27 | $52.51 | $81.59 | 1,717,800 | — | — |
| 2011-01-26 | $52.55 | $81.65 | 1,735,900 | — | — |
| 2011-01-25 | $52.59 | $81.71 | 1,791,600 | — | — |
| 2011-01-24 | $52.56 | $81.67 | 2,276,600 | — | — |
| 2011-01-21 | $52.91 | $82.21 | 2,194,100 | — | — |
| 2011-01-20 | $52.91 | $82.21 | 2,665,800 | — | — |
| 2011-01-19 | $52.49 | $81.56 | 4,939,800 | — | — |
| 2011-01-18 | $55.64 | $86.45 | 2,693,000 | — | — |
| 2011-01-14 | $55.88 | $86.83 | 2,056,100 | — | — |
| 2011-01-13 | $55.50 | $86.24 | 1,400,100 | — | — |
| 2011-01-12 | $55.90 | $86.86 | 2,003,300 | — | — |
| 2011-01-11 | $54.85 | $85.23 | 1,298,500 | — | — |
| 2011-01-10 | $54.71 | $85.01 | 1,564,600 | — | — |
| 2011-01-07 | $55.26 | $85.86 | 2,060,100 | — | — |
| 2011-01-06 | $56.35 | $87.56 | 1,190,300 | — | — |
| 2011-01-05 | $56.55 | $87.87 | 2,388,600 | — | — |
| 2011-01-04 | $56.00 | $87.01 | 1,555,700 | — | — |
| 2011-01-03 | $55.93 | $86.90 | 2,223,900 | — | — |