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
- 1980-10-01 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 | $37.95 | $130.83 | 1,277,665 | — | — |
| 2011-12-29 | $37.95 | $130.85 | 1,446,711 | — | — |
| 2011-12-28 | $37.60 | $129.64 | 1,017,700 | — | — |
| 2011-12-27 | $37.95 | $130.85 | 986,175 | — | — |
| 2011-12-23 | $37.86 | $130.53 | 886,804 | — | — |
| 2011-12-22 | $37.46 | $129.14 | 1,242,028 | — | — |
| 2011-12-21 | $37.46 | $129.16 | 1,630,376 | — | — |
| 2011-12-20 | $37.02 | $127.62 | 1,251,394 | — | — |
| 2011-12-19 | $36.13 | $124.57 | 1,195,655 | — | — |
| 2011-12-16 | $35.92 | $123.85 | 6,270,450 | — | — |
| 2011-12-15 | $36.10 | $124.46 | 1,479,149 | — | — |
| 2011-12-14 | $35.51 | $122.41 | 1,415,414 | — | — |
| 2011-12-13 | $36.06 | $124.31 | 1,502,221 | — | — |
| 2011-12-12 | $36.04 | $124.27 | 1,529,177 | — | — |
| 2011-12-09 | $36.56 | $126.03 | 1,609,360 | — | — |
| 2011-12-08 | $35.48 | $122.31 | 2,033,573 | — | — |
| 2011-12-07 | $36.31 | $125.19 | 1,296,854 | — | — |
| 2011-12-06 | $36.39 | $125.48 | 1,410,389 | — | — |
| 2011-12-05 | $36.72 | $126.61 | 1,443,284 | — | — |
| 2011-12-02 | $36.39 | $125.45 | 2,153,961 | — | — |
| 2011-12-01 | $36.41 | $125.52 | 1,691,827 | — | — |
| 2011-11-30 | $36.40 | $125.51 | 2,426,947 | — | — |
| 2011-11-29 | $35.27 | $121.58 | 1,496,739 | — | — |
| 2011-11-28 | $34.92 | $120.37 | 1,983,545 | — | — |
| 2011-11-25 | $34.03 | $117.31 | 417,588 | — | — |
| 2011-11-23 | $33.88 | $116.80 | 1,332,719 | — | — |
| 2011-11-22 | $34.50 | $118.94 | 1,187,431 | — | — |
| 2011-11-21 | $34.41 | $118.64 | 1,606,847 | — | — |
| 2011-11-18 | $34.87 | $120.22 | 1,728,377 | — | — |
| 2011-11-17 | $34.81 | $120.03 | 2,007,531 | — | — |
| 2011-11-16 | $34.78 | $119.92 | 2,429,003 | — | — |
| 2011-11-15 | $34.83 | $120.07 | 2,124,720 | — | — |
| 2011-11-14 | $34.24 | $118.04 | 1,945,623 | — | — |
| 2011-11-11 | $34.46 | $118.79 | 1,405,363 | — | — |
| 2011-11-10 | $33.78 | $116.45 | 1,819,753 | — | — |
| 2011-11-09 | $33.02 | $113.82 | 1,756,247 | — | — |
| 2011-11-08 | $34.13 | $117.66 | 1,825,236 | — | — |
| 2011-11-07 | $33.93 | $116.99 | 1,163,902 | — | — |
| 2011-11-04 | $33.94 | $117.01 | 1,967,554 | — | — |
| 2011-11-03 | $33.72 | $116.24 | 1,753,049 | — | — |
| 2011-11-02 | $33.12 | $113.33 | 1,882,574 | — | — |
| 2011-11-01 | $32.29 | $110.50 | 1,589,486 | — | — |
| 2011-10-31 | $33.29 | $113.93 | 1,153,622 | — | — |
| 2011-10-28 | $33.58 | $114.90 | 1,150,652 | — | — |
| 2011-10-27 | $33.60 | $114.97 | 2,630,487 | — | — |
| 2011-10-26 | $32.62 | $111.63 | 1,480,291 | — | — |
| 2011-10-25 | $32.31 | $110.57 | 2,517,637 | — | — |
| 2011-10-24 | $32.72 | $111.96 | 2,028,776 | — | — |
| 2011-10-21 | $32.24 | $110.35 | 1,674,922 | — | — |
| 2011-10-20 | $31.66 | $108.35 | 1,430,034 | — | — |
| 2011-10-19 | $31.46 | $107.65 | 2,084,743 | — | — |
| 2011-10-18 | $31.63 | $108.23 | 2,137,513 | — | — |
| 2011-10-17 | $31.09 | $106.39 | 2,253,789 | — | — |
| 2011-10-14 | $30.93 | $105.85 | 1,691,598 | — | — |
| 2011-10-13 | $30.73 | $105.15 | 1,845,795 | — | — |
| 2011-10-12 | $30.83 | $105.49 | 1,859,958 | — | — |
| 2011-10-11 | $30.89 | $105.72 | 3,007,413 | — | — |
| 2011-10-10 | $31.22 | $106.82 | 2,549,619 | — | — |
| 2011-10-07 | $29.73 | $101.75 | 2,884,969 | — | — |
| 2011-10-06 | $29.54 | $101.09 | 1,983,773 | — | — |
| 2011-10-05 | $28.81 | $98.60 | 2,720,492 | — | — |
| 2011-10-04 | $28.11 | $96.19 | 4,111,920 | — | — |
| 2011-10-03 | $28.25 | $96.68 | 2,904,615 | — | — |
| 2011-09-30 | $28.91 | $98.93 | 2,414,382 | — | — |
| 2011-09-29 | $29.62 | $101.37 | 3,393,019 | — | — |
| 2011-09-28 | $29.22 | $100.01 | 2,020,552 | — | — |
| 2011-09-27 | $29.57 | $101.21 | 2,897,533 | — | — |
| 2011-09-26 | $28.67 | $98.11 | 3,263,722 | — | — |
| 2011-09-23 | $28.18 | $96.43 | 2,363,669 | — | — |
| 2011-09-22 | $28.17 | $96.41 | 2,524,034 | — | — |
| 2011-09-21 | $29.07 | $99.48 | 1,810,387 | — | — |
| 2011-09-20 | $29.79 | $101.96 | 1,463,158 | — | — |
| 2011-09-19 | $29.74 | $101.78 | 1,748,480 | — | — |
| 2011-09-16 | $29.89 | $102.27 | 3,592,904 | — | — |
| 2011-09-15 | $29.88 | $102.24 | 1,541,056 | — | — |
| 2011-09-14 | $29.60 | $101.30 | 2,543,679 | — | — |
| 2011-09-13 | $29.33 | $100.37 | 2,347,221 | — | — |
| 2011-09-12 | $28.83 | $98.68 | 2,344,708 | — | — |
| 2011-09-09 | $29.09 | $99.54 | 1,666,013 | — | — |
| 2011-09-08 | $29.93 | $102.44 | 2,115,583 | — | — |
| 2011-09-07 | $30.36 | $103.89 | 1,894,453 | — | — |
| 2011-09-06 | $29.57 | $101.18 | 2,314,783 | — | — |
| 2011-09-02 | $30.01 | $102.69 | 2,244,195 | — | — |
| 2011-09-01 | $31.06 | $106.30 | 2,008,673 | — | — |
| 2011-08-31 | $31.04 | $106.21 | 2,319,580 | — | — |
| 2011-08-30 | $31.07 | $106.32 | 1,741,170 | — | — |
| 2011-08-29 | $31.04 | $106.23 | 1,284,747 | — | — |
| 2011-08-26 | $30.12 | $103.06 | 1,708,731 | — | — |
| 2011-08-25 | $29.49 | $100.92 | 2,156,474 | — | — |
| 2011-08-24 | $29.92 | $102.41 | 1,982,631 | — | — |
| 2011-08-23 | $29.46 | $100.82 | 2,320,265 | — | — |
| 2011-08-22 | $28.61 | $97.91 | 2,218,609 | — | — |
| 2011-08-19 | $28.79 | $98.51 | 2,210,842 | — | — |
| 2011-08-18 | $29.17 | $99.81 | 3,169,148 | — | — |
| 2011-08-17 | $29.94 | $102.45 | 1,591,313 | — | — |
| 2011-08-16 | $29.84 | $102.12 | 1,749,165 | — | — |
| 2011-08-15 | $29.85 | $102.17 | 2,750,418 | — | — |
| 2011-08-12 | $29.03 | $99.35 | 1,956,817 | — | — |
| 2011-08-11 | $28.93 | $99.01 | 3,658,467 | — | — |
| 2011-08-10 | $27.25 | $93.27 | 4,474,911 | — | — |
| 2011-08-09 | $27.80 | $95.14 | 4,545,956 | — | — |
| 2011-08-08 | $25.96 | $88.85 | 5,965,482 | — | — |
| 2011-08-05 | $27.88 | $95.42 | 6,701,973 | — | — |
| 2011-08-04 | $28.22 | $96.56 | 7,557,252 | — | — |
| 2011-08-03 | $30.27 | $103.59 | 5,903,803 | — | — |
| 2011-08-02 | $31.30 | $107.11 | 2,190,283 | — | — |
| 2011-08-01 | $31.85 | $108.98 | 1,821,809 | — | — |
| 2011-07-29 | $31.86 | $109.04 | 2,611,298 | — | — |
| 2011-07-28 | $31.94 | $109.31 | 3,032,313 | — | — |
| 2011-07-27 | $32.32 | $109.78 | 1,824,779 | — | — |
| 2011-07-26 | $32.69 | $111.01 | 1,496,967 | — | — |
| 2011-07-25 | $32.91 | $111.78 | 1,229,464 | — | — |
| 2011-07-22 | $33.12 | $112.47 | 1,066,129 | — | — |
| 2011-07-21 | $33.25 | $112.91 | 1,498,566 | — | — |
| 2011-07-20 | $32.63 | $110.80 | 1,774,293 | — | — |
| 2011-07-19 | $32.76 | $111.26 | 1,349,395 | — | — |
| 2011-07-18 | $32.37 | $109.92 | 2,104,618 | — | — |
| 2011-07-15 | $32.57 | $110.61 | 3,851,955 | — | — |
| 2011-07-14 | $32.24 | $109.48 | 2,338,083 | — | — |
| 2011-07-13 | $32.30 | $109.69 | 1,073,211 | — | — |
| 2011-07-12 | $32.35 | $109.85 | 1,319,013 | — | — |
| 2011-07-11 | $32.42 | $110.09 | 1,408,789 | — | — |
| 2011-07-08 | $32.94 | $111.87 | 1,309,647 | — | — |
| 2011-07-07 | $33.00 | $112.07 | 1,706,447 | — | — |
| 2011-07-06 | $33.06 | $112.29 | 2,044,081 | — | — |
| 2011-07-05 | $32.93 | $111.83 | 1,878,005 | — | — |
| 2011-07-01 | $32.98 | $112.02 | 1,345,740 | — | — |
| 2011-06-30 | $32.40 | $110.03 | 1,853,334 | — | — |
| 2011-06-29 | $32.35 | $109.85 | 2,634,827 | — | — |
| 2011-06-28 | $32.04 | $108.81 | 3,248,188 | — | — |
| 2011-06-27 | $32.17 | $109.26 | 3,156,127 | — | — |
| 2011-06-24 | $32.07 | $108.93 | 4,208,550 | — | — |
| 2011-06-23 | $31.66 | $107.53 | 2,596,906 | — | — |
| 2011-06-22 | $31.52 | $107.04 | 2,087,942 | — | — |
| 2011-06-21 | $31.43 | $106.76 | 4,122,428 | — | — |
| 2011-06-20 | $30.94 | $105.08 | 1,865,898 | — | — |
| 2011-06-17 | $30.37 | $103.13 | 1,791,883 | — | — |
| 2011-06-16 | $29.96 | $101.73 | 2,184,343 | — | — |
| 2011-06-15 | $30.08 | $102.16 | 1,574,637 | — | — |
| 2011-06-14 | $30.51 | $103.61 | 1,558,189 | — | — |
| 2011-06-13 | $30.13 | $102.33 | 1,429,806 | — | — |
| 2011-06-10 | $30.22 | $102.64 | 1,431,177 | — | — |
| 2011-06-09 | $30.44 | $103.37 | 1,842,825 | — | — |
| 2011-06-08 | $30.25 | $102.73 | 1,253,907 | — | — |
| 2011-06-07 | $30.17 | $102.48 | 1,382,062 | — | — |
| 2011-06-06 | $29.94 | $101.69 | 1,337,973 | — | — |
| 2011-06-03 | $30.51 | $103.62 | 1,459,046 | — | — |
| 2011-06-02 | $30.65 | $104.08 | 1,525,522 | — | — |
| 2011-06-01 | $30.82 | $104.66 | 1,879,833 | — | — |
| 2011-05-31 | $31.12 | $105.69 | 2,032,888 | — | — |
| 2011-05-27 | $30.65 | $104.08 | 1,664,642 | — | — |
| 2011-05-26 | $30.63 | $104.04 | 1,825,236 | — | — |
| 2011-05-25 | $30.84 | $104.72 | 1,456,305 | — | — |
| 2011-05-24 | $30.56 | $103.77 | 2,244,423 | — | — |
| 2011-05-23 | $30.63 | $104.01 | 1,635,402 | — | — |
| 2011-05-20 | $30.89 | $104.91 | 1,551,564 | — | — |
| 2011-05-19 | $30.92 | $105.02 | 1,369,269 | — | — |
| 2011-05-18 | $30.92 | $105.00 | 1,720,382 | — | — |
| 2011-05-17 | $30.24 | $102.70 | 2,660,184 | — | — |
| 2011-05-16 | $30.25 | $102.73 | 1,800,564 | — | — |
| 2011-05-13 | $30.30 | $102.91 | 1,471,610 | — | — |
| 2011-05-12 | $30.40 | $103.23 | 1,464,300 | — | — |
| 2011-05-11 | $30.51 | $103.61 | 1,873,208 | — | — |
| 2011-05-10 | $31.03 | $105.39 | 1,105,878 | — | — |
| 2011-05-09 | $30.81 | $104.63 | 1,630,376 | — | — |
| 2011-05-06 | $30.41 | $103.29 | 1,937,857 | — | — |
| 2011-05-05 | $29.57 | $100.41 | 1,927,805 | — | — |
| 2011-05-04 | $29.53 | $100.28 | 3,920,716 | — | — |
| 2011-05-03 | $30.43 | $103.35 | 3,984,450 | — | — |
| 2011-05-02 | $30.53 | $103.70 | 1,827,977 | — | — |
| 2011-04-29 | $30.62 | $103.98 | 1,688,172 | — | — |
| 2011-04-28 | $30.25 | $102.73 | 1,247,054 | — | — |
| 2011-04-27 | $30.03 | $101.99 | 1,676,293 | — | — |
| 2011-04-26 | $29.98 | $101.03 | 2,019,866 | — | — |
| 2011-04-25 | $29.41 | $99.13 | 1,135,575 | — | — |
| 2011-04-21 | $29.28 | $98.67 | 733,521 | — | — |
| 2011-04-20 | $29.13 | $98.17 | 1,637,001 | — | — |
| 2011-04-19 | $28.17 | $94.94 | 1,171,669 | — | — |
| 2011-04-18 | $28.12 | $94.76 | 1,206,392 | — | — |
| 2011-04-15 | $28.48 | $95.97 | 1,854,704 | — | — |
| 2011-04-14 | $28.21 | $95.09 | 1,202,508 | — | — |
| 2011-04-13 | $28.21 | $95.07 | 1,346,882 | — | — |
| 2011-04-12 | $28.19 | $95.01 | 1,749,165 | — | — |
| 2011-04-11 | $28.41 | $95.75 | 1,116,615 | — | — |
| 2011-04-08 | $28.65 | $96.56 | 873,326 | — | — |
| 2011-04-07 | $28.76 | $96.95 | 1,777,263 | — | — |
| 2011-04-06 | $29.01 | $97.79 | 1,884,858 | — | — |
| 2011-04-05 | $29.47 | $99.32 | 1,067,272 | — | — |
| 2011-04-04 | $29.57 | $99.66 | 1,366,300 | — | — |
| 2011-04-01 | $29.49 | $99.40 | 1,115,929 | — | — |
| 2011-03-31 | $29.28 | $98.67 | 1,160,704 | — | — |
| 2011-03-30 | $28.86 | $97.27 | 1,708,731 | — | — |
| 2011-03-29 | $28.59 | $96.36 | 1,256,192 | — | — |
| 2011-03-28 | $28.77 | $96.96 | 1,193,371 | — | — |
| 2011-03-25 | $28.92 | $97.46 | 2,066,468 | — | — |
| 2011-03-24 | $28.66 | $96.61 | 1,240,658 | — | — |
| 2011-03-23 | $28.92 | $97.48 | 778,752 | — | — |
| 2011-03-22 | $28.90 | $97.40 | 1,078,465 | — | — |
| 2011-03-21 | $28.97 | $97.63 | 1,802,620 | — | — |
| 2011-03-18 | $28.03 | $94.48 | 1,658,703 | — | — |
| 2011-03-17 | $27.81 | $93.72 | 1,457,904 | — | — |
| 2011-03-16 | $27.23 | $91.77 | 2,394,051 | — | — |
| 2011-03-15 | $27.50 | $92.70 | 3,288,851 | — | — |
| 2011-03-14 | $28.27 | $95.28 | 3,269,890 | — | — |
| 2011-03-11 | $28.60 | $96.39 | 1,430,948 | — | — |
| 2011-03-10 | $28.46 | $95.91 | 2,368,009 | — | — |
| 2011-03-09 | $28.61 | $96.42 | 1,339,115 | — | — |
| 2011-03-08 | $28.41 | $95.77 | 1,307,819 | — | — |
| 2011-03-07 | $28.05 | $94.54 | 1,317,870 | — | — |
| 2011-03-04 | $28.25 | $95.21 | 1,104,736 | — | — |
| 2011-03-03 | $28.36 | $95.59 | 1,157,277 | — | — |
| 2011-03-02 | $27.88 | $93.97 | 1,586,744 | — | — |
| 2011-03-01 | $27.79 | $93.66 | 1,220,783 | — | — |
| 2011-02-28 | $28.27 | $95.27 | 1,665,099 | — | — |
| 2011-02-25 | $28.02 | $94.44 | 926,781 | — | — |
| 2011-02-24 | $27.61 | $93.05 | 2,465,096 | — | — |
| 2011-02-23 | $27.74 | $93.50 | 2,544,136 | — | — |
| 2011-02-22 | $27.72 | $93.44 | 2,854,586 | — | — |
| 2011-02-18 | $28.30 | $95.38 | 3,012,667 | — | — |
| 2011-02-17 | $27.61 | $93.07 | 1,878,234 | — | — |
| 2011-02-16 | $27.14 | $91.47 | 1,491,256 | — | — |
| 2011-02-15 | $26.84 | $90.46 | 1,645,910 | — | — |
| 2011-02-14 | $26.53 | $89.41 | 1,052,880 | — | — |
| 2011-02-11 | $26.41 | $89.00 | 1,582,404 | — | — |
| 2011-02-10 | $26.17 | $88.21 | 1,003,765 | — | — |
| 2011-02-09 | $25.91 | $87.31 | 858,021 | — | — |
| 2011-02-08 | $26.05 | $87.82 | 1,185,375 | — | — |
| 2011-02-07 | $26.05 | $87.80 | 945,742 | — | — |
| 2011-02-04 | $25.83 | $87.06 | 1,088,745 | — | — |
| 2011-02-03 | $25.91 | $87.31 | 1,142,200 | — | — |
| 2011-02-02 | $25.77 | $86.84 | 839,745 | — | — |
| 2011-02-01 | $25.92 | $87.37 | 1,295,940 | — | — |
| 2011-01-31 | $25.78 | $86.89 | 1,445,111 | — | — |
| 2011-01-28 | $25.72 | $86.68 | 1,488,972 | — | — |
| 2011-01-27 | $25.86 | $87.15 | 1,258,248 | — | — |
| 2011-01-26 | $25.88 | $86.47 | 1,138,317 | — | — |
| 2011-01-25 | $25.62 | $85.59 | 1,068,414 | — | — |
| 2011-01-24 | $25.82 | $86.27 | 2,473,548 | — | — |
| 2011-01-21 | $25.61 | $85.57 | 1,531,233 | — | — |
| 2011-01-20 | $25.49 | $85.17 | 2,163,555 | — | — |
| 2011-01-19 | $25.20 | $84.18 | 1,132,377 | — | — |
| 2011-01-18 | $25.32 | $84.57 | 1,216,443 | — | — |
| 2011-01-14 | $25.29 | $84.48 | 1,029,808 | — | — |
| 2011-01-13 | $25.26 | $84.40 | 1,660,302 | — | — |
| 2011-01-12 | $25.12 | $83.91 | 1,374,295 | — | — |
| 2011-01-11 | $24.75 | $82.70 | 1,384,803 | — | — |
| 2011-01-10 | $24.33 | $81.28 | 1,883,259 | — | — |
| 2011-01-07 | $24.44 | $81.63 | 1,809,930 | — | — |
| 2011-01-06 | $24.38 | $81.46 | 1,703,477 | — | — |
| 2011-01-05 | $24.24 | $80.99 | 1,145,170 | — | — |
| 2011-01-04 | $24.35 | $81.34 | 1,548,366 | — | — |
| 2011-01-03 | $24.70 | $82.52 | 1,212,560 | — | — |