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 | $44.58 | $77.47 | 1,577,000 | — | — |
| 2011-12-29 | $44.27 | $76.94 | 1,265,000 | — | — |
| 2011-12-28 | $43.37 | $75.37 | 1,322,600 | — | — |
| 2011-12-27 | $44.03 | $76.52 | 976,200 | — | — |
| 2011-12-23 | $43.91 | $76.31 | 1,103,300 | — | — |
| 2011-12-22 | $43.42 | $75.46 | 1,525,500 | — | — |
| 2011-12-21 | $42.68 | $74.17 | 1,269,700 | — | — |
| 2011-12-20 | $42.49 | $73.84 | 1,704,500 | — | — |
| 2011-12-19 | $41.16 | $71.53 | 1,683,000 | — | — |
| 2011-12-16 | $41.34 | $71.41 | 3,102,100 | — | — |
| 2011-12-15 | $42.01 | $72.57 | 1,977,900 | — | — |
| 2011-12-14 | $42.21 | $72.91 | 1,854,200 | — | — |
| 2011-12-13 | $43.23 | $74.67 | 1,186,000 | — | — |
| 2011-12-12 | $43.77 | $75.61 | 2,177,000 | — | — |
| 2011-12-09 | $44.61 | $77.06 | 1,489,100 | — | — |
| 2011-12-08 | $43.49 | $75.12 | 2,034,200 | — | — |
| 2011-12-07 | $44.50 | $76.87 | 1,992,900 | — | — |
| 2011-12-06 | $44.36 | $76.63 | 1,170,400 | — | — |
| 2011-12-05 | $44.74 | $77.28 | 2,068,700 | — | — |
| 2011-12-02 | $43.95 | $75.92 | 1,423,800 | — | — |
| 2011-12-01 | $43.80 | $75.66 | 1,916,800 | — | — |
| 2011-11-30 | $43.17 | $74.57 | 2,241,800 | — | — |
| 2011-11-29 | $41.42 | $71.55 | 1,963,000 | — | — |
| 2011-11-28 | $41.01 | $70.84 | 1,664,700 | — | — |
| 2011-11-25 | $40.02 | $69.13 | 675,500 | — | — |
| 2011-11-23 | $39.89 | $68.90 | 1,463,100 | — | — |
| 2011-11-22 | $40.94 | $70.72 | 1,553,000 | — | — |
| 2011-11-21 | $41.04 | $70.89 | 1,982,900 | — | — |
| 2011-11-18 | $41.55 | $71.77 | 1,753,600 | — | — |
| 2011-11-17 | $41.87 | $72.32 | 2,037,500 | — | — |
| 2011-11-16 | $42.73 | $73.81 | 1,842,800 | — | — |
| 2011-11-15 | $43.72 | $75.52 | 1,234,400 | — | — |
| 2011-11-14 | $43.56 | $75.24 | 1,465,700 | — | — |
| 2011-11-11 | $44.35 | $76.61 | 1,129,500 | — | — |
| 2011-11-10 | $43.56 | $75.24 | 1,646,000 | — | — |
| 2011-11-09 | $42.87 | $74.05 | 1,740,300 | — | — |
| 2011-11-08 | $44.66 | $77.14 | 1,642,200 | — | — |
| 2011-11-07 | $44.09 | $76.16 | 2,292,700 | — | — |
| 2011-11-04 | $44.21 | $76.37 | 1,347,700 | — | — |
| 2011-11-03 | $44.42 | $76.73 | 2,168,900 | — | — |
| 2011-11-02 | $43.27 | $74.74 | 2,604,900 | — | — |
| 2011-11-01 | $42.84 | $74.00 | 2,539,500 | — | — |
| 2011-10-31 | $44.48 | $76.83 | 2,633,700 | — | — |
| 2011-10-28 | $45.34 | $78.32 | 2,292,100 | — | — |
| 2011-10-27 | $45.33 | $78.30 | 2,556,400 | — | — |
| 2011-10-26 | $43.61 | $75.33 | 1,695,600 | — | — |
| 2011-10-25 | $43.00 | $74.28 | 1,803,100 | — | — |
| 2011-10-24 | $44.05 | $76.09 | 2,449,800 | — | — |
| 2011-10-21 | $43.00 | $74.28 | 2,042,000 | — | — |
| 2011-10-20 | $42.19 | $72.88 | 2,270,900 | — | — |
| 2011-10-19 | $42.24 | $72.96 | 2,604,000 | — | — |
| 2011-10-18 | $42.26 | $73.00 | 3,571,200 | — | — |
| 2011-10-17 | $41.80 | $72.20 | 3,421,300 | — | — |
| 2011-10-14 | $42.22 | $72.93 | 2,309,100 | — | — |
| 2011-10-13 | $41.21 | $71.18 | 1,723,700 | — | — |
| 2011-10-12 | $41.26 | $71.27 | 2,450,800 | — | — |
| 2011-10-11 | $40.51 | $69.98 | 1,876,900 | — | — |
| 2011-10-10 | $40.15 | $69.35 | 1,258,900 | — | — |
| 2011-10-07 | $38.81 | $67.04 | 2,174,000 | — | — |
| 2011-10-06 | $39.07 | $67.49 | 2,522,000 | — | — |
| 2011-10-05 | $38.73 | $66.90 | 2,540,100 | — | — |
| 2011-10-04 | $38.16 | $65.92 | 5,200,000 | — | — |
| 2011-10-03 | $35.95 | $62.10 | 5,040,800 | — | — |
| 2011-09-30 | $36.84 | $63.64 | 3,065,900 | — | — |
| 2011-09-29 | $37.72 | $65.16 | 3,514,100 | — | — |
| 2011-09-28 | $38.25 | $66.07 | 4,754,800 | — | — |
| 2011-09-27 | $39.14 | $67.61 | 2,988,800 | — | — |
| 2011-09-26 | $37.92 | $65.50 | 3,470,500 | — | — |
| 2011-09-23 | $36.36 | $62.81 | 2,576,100 | — | — |
| 2011-09-22 | $36.02 | $62.22 | 5,193,100 | — | — |
| 2011-09-21 | $37.24 | $64.33 | 2,952,600 | — | — |
| 2011-09-20 | $39.15 | $67.19 | 2,853,100 | — | — |
| 2011-09-19 | $38.76 | $66.52 | 3,530,400 | — | — |
| 2011-09-16 | $39.82 | $68.34 | 2,903,900 | — | — |
| 2011-09-15 | $39.77 | $68.26 | 2,400,400 | — | — |
| 2011-09-14 | $39.52 | $67.83 | 2,030,600 | — | — |
| 2011-09-13 | $38.91 | $66.78 | 2,115,100 | — | — |
| 2011-09-12 | $38.17 | $65.51 | 2,879,900 | — | — |
| 2011-09-09 | $37.85 | $64.96 | 2,471,200 | — | — |
| 2011-09-08 | $38.62 | $66.28 | 1,665,800 | — | — |
| 2011-09-07 | $39.59 | $67.95 | 1,427,000 | — | — |
| 2011-09-06 | $38.41 | $65.92 | 2,358,700 | — | — |
| 2011-09-02 | $38.72 | $66.46 | 1,739,600 | — | — |
| 2011-09-01 | $39.92 | $68.52 | 2,014,800 | — | — |
| 2011-08-31 | $40.55 | $69.60 | 2,029,500 | — | — |
| 2011-08-30 | $40.26 | $69.10 | 3,267,800 | — | — |
| 2011-08-29 | $40.01 | $68.67 | 1,802,200 | — | — |
| 2011-08-26 | $39.17 | $67.23 | 2,306,600 | — | — |
| 2011-08-25 | $38.63 | $66.30 | 2,657,200 | — | — |
| 2011-08-24 | $39.43 | $67.67 | 3,502,900 | — | — |
| 2011-08-23 | $38.55 | $66.16 | 3,302,800 | — | — |
| 2011-08-22 | $37.00 | $63.50 | 5,086,200 | — | — |
| 2011-08-19 | $37.05 | $63.59 | 5,179,500 | — | — |
| 2011-08-18 | $38.18 | $65.53 | 3,807,400 | — | — |
| 2011-08-17 | $40.73 | $69.91 | 2,138,200 | — | — |
| 2011-08-16 | $41.11 | $70.56 | 3,060,700 | — | — |
| 2011-08-15 | $41.39 | $71.04 | 2,320,500 | — | — |
| 2011-08-12 | $41.12 | $70.58 | 3,059,600 | — | — |
| 2011-08-11 | $39.96 | $68.58 | 6,435,900 | — | — |
| 2011-08-10 | $39.33 | $67.50 | 6,806,200 | — | — |
| 2011-08-09 | $41.96 | $72.02 | 5,689,200 | — | — |
| 2011-08-08 | $39.69 | $68.12 | 5,273,000 | — | — |
| 2011-08-05 | $42.39 | $72.76 | 6,142,300 | — | — |
| 2011-08-04 | $43.13 | $74.03 | 5,016,600 | — | — |
| 2011-08-03 | $45.31 | $77.77 | 3,375,000 | — | — |
| 2011-08-02 | $45.19 | $77.56 | 3,444,900 | — | — |
| 2011-08-01 | $46.35 | $79.55 | 2,351,500 | — | — |
| 2011-07-29 | $46.92 | $80.53 | 3,820,400 | — | — |
| 2011-07-28 | $47.50 | $81.53 | 3,564,300 | — | — |
| 2011-07-27 | $47.01 | $80.68 | 2,613,300 | — | — |
| 2011-07-26 | $47.83 | $82.09 | 1,696,600 | — | — |
| 2011-07-25 | $47.84 | $82.11 | 1,282,300 | — | — |
| 2011-07-22 | $48.55 | $83.33 | 1,193,500 | — | — |
| 2011-07-21 | $48.77 | $83.71 | 1,942,100 | — | — |
| 2011-07-20 | $48.09 | $82.54 | 1,745,400 | — | — |
| 2011-07-19 | $48.43 | $83.12 | 2,936,800 | — | — |
| 2011-07-18 | $47.49 | $81.51 | 2,611,700 | — | — |
| 2011-07-15 | $47.29 | $81.17 | 2,382,600 | — | — |
| 2011-07-14 | $47.11 | $80.86 | 1,612,700 | — | — |
| 2011-07-13 | $47.59 | $81.68 | 1,559,800 | — | — |
| 2011-07-12 | $47.60 | $81.70 | 1,549,900 | — | — |
| 2011-07-11 | $47.88 | $82.18 | 1,415,200 | — | — |
| 2011-07-08 | $48.63 | $83.46 | 1,308,300 | — | — |
| 2011-07-07 | $49.11 | $84.29 | 1,428,900 | — | — |
| 2011-07-06 | $48.54 | $83.31 | 1,362,600 | — | — |
| 2011-07-05 | $48.73 | $83.64 | 1,458,600 | — | — |
| 2011-07-01 | $48.74 | $83.65 | 1,570,400 | — | — |
| 2011-06-30 | $48.16 | $82.66 | 2,023,000 | — | — |
| 2011-06-29 | $47.20 | $81.01 | 1,708,400 | — | — |
| 2011-06-28 | $46.95 | $80.58 | 1,236,700 | — | — |
| 2011-06-27 | $46.08 | $79.09 | 2,088,100 | — | — |
| 2011-06-24 | $45.61 | $78.28 | 4,306,200 | — | — |
| 2011-06-23 | $46.45 | $79.72 | 1,954,800 | — | — |
| 2011-06-22 | $46.15 | $79.21 | 2,280,500 | — | — |
| 2011-06-21 | $46.93 | $80.55 | 2,079,900 | — | — |
| 2011-06-20 | $45.89 | $78.76 | 1,438,200 | — | — |
| 2011-06-17 | $45.32 | $77.78 | 2,636,900 | — | — |
| 2011-06-16 | $45.01 | $77.25 | 2,097,600 | — | — |
| 2011-06-15 | $45.01 | $77.25 | 1,628,400 | — | — |
| 2011-06-14 | $45.87 | $78.73 | 1,731,000 | — | — |
| 2011-06-13 | $45.29 | $77.73 | 1,554,700 | — | — |
| 2011-06-10 | $45.18 | $77.54 | 1,970,400 | — | — |
| 2011-06-09 | $46.34 | $79.11 | 2,360,200 | — | — |
| 2011-06-08 | $45.05 | $76.90 | 1,896,800 | — | — |
| 2011-06-07 | $45.09 | $76.97 | 3,045,100 | — | — |
| 2011-06-06 | $45.06 | $76.92 | 3,412,700 | — | — |
| 2011-06-03 | $45.80 | $78.18 | 2,286,900 | — | — |
| 2011-06-02 | $46.32 | $79.07 | 2,773,000 | — | — |
| 2011-06-01 | $46.00 | $78.53 | 2,449,800 | — | — |
| 2011-05-31 | $46.77 | $79.84 | 3,122,900 | — | — |
| 2011-05-27 | $46.64 | $79.62 | 2,021,500 | — | — |
| 2011-05-26 | $46.72 | $79.75 | 2,414,900 | — | — |
| 2011-05-25 | $46.42 | $79.24 | 1,772,100 | — | — |
| 2011-05-24 | $46.33 | $79.09 | 2,198,500 | — | — |
| 2011-05-23 | $46.74 | $79.79 | 1,651,000 | — | — |
| 2011-05-20 | $47.73 | $81.48 | 2,202,300 | — | — |
| 2011-05-19 | $48.02 | $81.97 | 1,820,900 | — | — |
| 2011-05-18 | $48.28 | $82.42 | 1,748,500 | — | — |
| 2011-05-17 | $47.19 | $80.56 | 1,829,900 | — | — |
| 2011-05-16 | $47.41 | $80.93 | 1,325,900 | — | — |
| 2011-05-13 | $47.96 | $81.87 | 1,568,800 | — | — |
| 2011-05-12 | $48.45 | $82.71 | 3,062,900 | — | — |
| 2011-05-11 | $47.63 | $81.31 | 1,978,500 | — | — |
| 2011-05-10 | $47.93 | $81.82 | 1,470,100 | — | — |
| 2011-05-09 | $47.51 | $81.10 | 2,121,000 | — | — |
| 2011-05-06 | $47.73 | $81.48 | 2,520,900 | — | — |
| 2011-05-05 | $48.09 | $82.09 | 1,667,400 | — | — |
| 2011-05-04 | $48.34 | $82.52 | 2,213,100 | — | — |
| 2011-05-03 | $48.73 | $83.19 | 1,608,400 | — | — |
| 2011-05-02 | $49.22 | $84.02 | 2,241,200 | — | — |
| 2011-04-29 | $49.19 | $83.97 | 2,100,000 | — | — |
| 2011-04-28 | $49.09 | $83.80 | 2,620,600 | — | — |
| 2011-04-27 | $49.50 | $84.50 | 2,815,100 | — | — |
| 2011-04-26 | $48.73 | $83.19 | 2,000,000 | — | — |
| 2011-04-25 | $48.58 | $82.93 | 2,869,200 | — | — |
| 2011-04-21 | $48.75 | $83.22 | 2,885,500 | — | — |
| 2011-04-20 | $48.23 | $82.33 | 5,145,800 | — | — |
| 2011-04-19 | $47.02 | $80.27 | 6,896,400 | — | — |
| 2011-04-18 | $48.49 | $82.78 | 3,446,000 | — | — |
| 2011-04-15 | $48.40 | $82.62 | 2,814,500 | — | — |
| 2011-04-14 | $48.02 | $81.97 | 2,300,200 | — | — |
| 2011-04-13 | $48.03 | $81.99 | 1,972,400 | — | — |
| 2011-04-12 | $48.07 | $82.06 | 1,604,200 | — | — |
| 2011-04-11 | $48.57 | $82.91 | 2,005,300 | — | — |
| 2011-04-08 | $48.87 | $83.42 | 1,791,800 | — | — |
| 2011-04-07 | $48.93 | $83.53 | 1,560,600 | — | — |
| 2011-04-06 | $48.76 | $83.24 | 1,209,500 | — | — |
| 2011-04-05 | $48.74 | $83.20 | 1,505,100 | — | — |
| 2011-04-04 | $49.04 | $83.71 | 1,934,900 | — | — |
| 2011-04-01 | $49.16 | $83.92 | 2,478,400 | — | — |
| 2011-03-31 | $49.06 | $83.75 | 3,542,200 | — | — |
| 2011-03-30 | $48.86 | $83.41 | 1,857,500 | — | — |
| 2011-03-29 | $48.32 | $82.49 | 1,682,900 | — | — |
| 2011-03-28 | $47.87 | $81.72 | 1,409,100 | — | — |
| 2011-03-25 | $47.79 | $81.58 | 1,794,500 | — | — |
| 2011-03-24 | $47.45 | $81.00 | 2,599,400 | — | — |
| 2011-03-23 | $47.39 | $80.90 | 2,061,900 | — | — |
| 2011-03-22 | $47.45 | $81.00 | 2,157,800 | — | — |
| 2011-03-21 | $47.84 | $81.67 | 1,754,200 | — | — |
| 2011-03-18 | $47.43 | $80.97 | 3,157,500 | — | — |
| 2011-03-17 | $47.69 | $81.41 | 2,299,600 | — | — |
| 2011-03-16 | $46.95 | $80.15 | 3,025,700 | — | — |
| 2011-03-15 | $47.47 | $81.03 | 2,237,800 | — | — |
| 2011-03-14 | $48.36 | $82.55 | 1,983,100 | — | — |
| 2011-03-11 | $49.46 | $84.43 | 1,399,100 | — | — |
| 2011-03-10 | $48.66 | $83.07 | 2,145,900 | — | — |
| 2011-03-09 | $49.38 | $84.29 | 4,180,000 | — | — |
| 2011-03-08 | $49.31 | $84.18 | 1,548,800 | — | — |
| 2011-03-07 | $48.93 | $83.53 | 2,053,300 | — | — |
| 2011-03-04 | $49.55 | $84.59 | 1,978,000 | — | — |
| 2011-03-03 | $49.99 | $85.34 | 2,061,200 | — | — |
| 2011-03-02 | $49.65 | $84.76 | 2,300,100 | — | — |
| 2011-03-01 | $49.69 | $84.40 | 2,875,300 | — | — |
| 2011-02-28 | $50.90 | $86.45 | 2,464,800 | — | — |
| 2011-02-25 | $49.92 | $84.79 | 2,568,400 | — | — |
| 2011-02-24 | $48.76 | $82.82 | 2,834,600 | — | — |
| 2011-02-23 | $48.14 | $81.76 | 2,193,900 | — | — |
| 2011-02-22 | $48.71 | $82.73 | 2,875,800 | — | — |
| 2011-02-18 | $50.41 | $85.62 | 1,938,500 | — | — |
| 2011-02-17 | $50.20 | $85.26 | 1,712,100 | — | — |
| 2011-02-16 | $50.08 | $85.06 | 2,732,000 | — | — |
| 2011-02-15 | $48.82 | $82.92 | 3,460,700 | — | — |
| 2011-02-14 | $49.95 | $84.84 | 2,408,200 | — | — |
| 2011-02-11 | $49.43 | $83.96 | 1,338,000 | — | — |
| 2011-02-10 | $48.93 | $83.11 | 2,260,900 | — | — |
| 2011-02-09 | $48.20 | $81.87 | 937,400 | — | — |
| 2011-02-08 | $48.19 | $81.85 | 2,292,100 | — | — |
| 2011-02-07 | $47.80 | $81.19 | 2,051,400 | — | — |
| 2011-02-04 | $47.91 | $81.37 | 2,608,400 | — | — |
| 2011-02-03 | $47.11 | $80.02 | 2,756,600 | — | — |
| 2011-02-02 | $46.25 | $78.55 | 1,350,600 | — | — |
| 2011-02-01 | $45.89 | $77.94 | 1,377,100 | — | — |
| 2011-01-31 | $44.88 | $76.23 | 1,814,500 | — | — |
| 2011-01-28 | $44.82 | $76.13 | 2,714,700 | — | — |
| 2011-01-27 | $46.25 | $78.55 | 1,192,400 | — | — |
| 2011-01-26 | $46.34 | $78.71 | 1,730,900 | — | — |
| 2011-01-25 | $45.91 | $77.98 | 1,616,300 | — | — |
| 2011-01-24 | $45.73 | $77.67 | 1,579,700 | — | — |
| 2011-01-21 | $45.53 | $77.33 | 1,933,800 | — | — |
| 2011-01-20 | $45.56 | $77.38 | 1,959,700 | — | — |
| 2011-01-19 | $45.44 | $77.18 | 2,267,600 | — | — |
| 2011-01-18 | $45.50 | $77.28 | 3,346,100 | — | — |
| 2011-01-14 | $44.83 | $76.14 | 3,197,100 | — | — |
| 2011-01-13 | $44.84 | $76.16 | 2,691,400 | — | — |
| 2011-01-12 | $45.37 | $77.06 | 4,641,000 | — | — |
| 2011-01-11 | $46.02 | $78.16 | 1,770,900 | — | — |
| 2011-01-10 | $46.26 | $78.57 | 2,472,100 | — | — |
| 2011-01-07 | $47.00 | $79.83 | 3,351,500 | — | — |
| 2011-01-06 | $47.40 | $80.51 | 2,645,100 | — | — |
| 2011-01-05 | $46.86 | $79.59 | 1,804,300 | — | — |
| 2011-01-04 | $46.29 | $78.62 | 2,233,700 | — | — |
| 2011-01-03 | $46.24 | $78.54 | 1,433,100 | — | — |