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
- 1980-01-02 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 | $33.01 | $320.56 | 2,667,100 | — | — |
| 2011-12-29 | $32.94 | $319.88 | 1,919,700 | — | — |
| 2011-12-28 | $32.52 | $315.80 | 1,199,600 | — | — |
| 2011-12-27 | $32.82 | $318.72 | 1,259,500 | — | — |
| 2011-12-23 | $32.54 | $316.00 | 1,950,700 | — | — |
| 2011-12-22 | $32.15 | $312.21 | 2,814,700 | — | — |
| 2011-12-21 | $31.67 | $307.55 | 3,293,800 | — | — |
| 2011-12-20 | $31.28 | $303.76 | 3,032,500 | — | — |
| 2011-12-19 | $30.64 | $297.55 | 3,300,700 | — | — |
| 2011-12-16 | $31.29 | $303.86 | 4,574,600 | — | — |
| 2011-12-15 | $31.84 | $309.20 | 2,625,100 | — | — |
| 2011-12-14 | $31.05 | $301.53 | 3,058,300 | — | — |
| 2011-12-13 | $31.49 | $305.80 | 2,769,300 | — | — |
| 2011-12-12 | $31.42 | $305.12 | 2,379,100 | — | — |
| 2011-12-09 | $31.71 | $307.94 | 2,218,900 | — | — |
| 2011-12-08 | $31.53 | $306.19 | 2,502,700 | — | — |
| 2011-12-07 | $32.07 | $311.43 | 3,936,400 | — | — |
| 2011-12-06 | $32.65 | $313.74 | 3,434,900 | — | — |
| 2011-12-05 | $32.58 | $313.06 | 3,429,900 | — | — |
| 2011-12-02 | $32.31 | $310.47 | 2,559,100 | — | — |
| 2011-12-01 | $32.65 | $313.74 | 2,366,600 | — | — |
| 2011-11-30 | $32.94 | $316.52 | 3,563,700 | — | — |
| 2011-11-29 | $31.95 | $307.01 | 3,611,600 | — | — |
| 2011-11-28 | $31.59 | $303.55 | 2,220,200 | — | — |
| 2011-11-25 | $31.21 | $299.90 | 972,200 | — | — |
| 2011-11-23 | $31.18 | $299.61 | 3,071,900 | — | — |
| 2011-11-22 | $31.72 | $304.80 | 3,260,700 | — | — |
| 2011-11-21 | $32.20 | $309.41 | 10,806,900 | — | — |
| 2011-11-18 | $32.69 | $314.12 | 6,638,500 | — | — |
| 2011-11-17 | $32.59 | $313.16 | 3,942,900 | — | — |
| 2011-11-16 | $32.77 | $314.89 | 3,198,900 | — | — |
| 2011-11-15 | $33.26 | $319.60 | 3,526,000 | — | — |
| 2011-11-14 | $33.60 | $322.86 | 1,918,400 | — | — |
| 2011-11-11 | $34.03 | $327.00 | 2,546,900 | — | — |
| 2011-11-10 | $33.62 | $323.06 | 3,309,900 | — | — |
| 2011-11-09 | $33.07 | $317.77 | 3,457,900 | — | — |
| 2011-11-08 | $34.18 | $328.44 | 2,667,100 | — | — |
| 2011-11-07 | $34.17 | $328.34 | 1,991,400 | — | — |
| 2011-11-04 | $33.88 | $325.55 | 2,488,200 | — | — |
| 2011-11-03 | $34.38 | $330.36 | 4,392,400 | — | — |
| 2011-11-02 | $33.59 | $322.77 | 3,576,800 | — | — |
| 2011-11-01 | $32.57 | $312.97 | 4,458,400 | — | — |
| 2011-10-31 | $33.70 | $323.82 | 2,984,000 | — | — |
| 2011-10-28 | $33.99 | $326.61 | 4,434,400 | — | — |
| 2011-10-27 | $34.43 | $330.84 | 4,725,600 | — | — |
| 2011-10-26 | $34.31 | $329.69 | 2,328,600 | — | — |
| 2011-10-25 | $33.95 | $326.23 | 3,035,700 | — | — |
| 2011-10-24 | $34.42 | $330.74 | 2,797,600 | — | — |
| 2011-10-21 | $34.17 | $328.34 | 2,828,100 | — | — |
| 2011-10-20 | $33.41 | $321.04 | 2,935,400 | — | — |
| 2011-10-19 | $33.04 | $317.48 | 1,813,700 | — | — |
| 2011-10-18 | $33.03 | $317.39 | 4,042,700 | — | — |
| 2011-10-17 | $33.20 | $319.02 | 2,403,800 | — | — |
| 2011-10-14 | $33.06 | $317.68 | 2,178,700 | — | — |
| 2011-10-13 | $32.64 | $313.64 | 3,457,400 | — | — |
| 2011-10-12 | $32.63 | $313.54 | 3,742,100 | — | — |
| 2011-10-11 | $32.79 | $315.08 | 2,968,800 | — | — |
| 2011-10-10 | $32.82 | $315.37 | 3,134,800 | — | — |
| 2011-10-07 | $32.32 | $310.56 | 4,706,100 | — | — |
| 2011-10-06 | $32.56 | $312.87 | 2,621,700 | — | — |
| 2011-10-05 | $31.97 | $307.20 | 3,834,000 | — | — |
| 2011-10-04 | $31.89 | $306.43 | 6,600,000 | — | — |
| 2011-10-03 | $32.33 | $310.66 | 4,214,900 | — | — |
| 2011-09-30 | $33.37 | $320.65 | 4,447,200 | — | — |
| 2011-09-29 | $33.96 | $326.32 | 2,878,300 | — | — |
| 2011-09-28 | $33.53 | $322.19 | 3,187,900 | — | — |
| 2011-09-27 | $34.09 | $327.57 | 2,699,300 | — | — |
| 2011-09-26 | $34.00 | $326.71 | 2,555,500 | — | — |
| 2011-09-23 | $33.61 | $322.96 | 3,042,800 | — | — |
| 2011-09-22 | $33.04 | $317.48 | 4,908,700 | — | — |
| 2011-09-21 | $33.82 | $324.98 | 3,636,400 | — | — |
| 2011-09-20 | $34.81 | $334.49 | 3,576,800 | — | — |
| 2011-09-19 | $34.34 | $329.97 | 2,133,900 | — | — |
| 2011-09-16 | $34.47 | $331.22 | 3,556,700 | — | — |
| 2011-09-15 | $34.05 | $327.19 | 2,493,400 | — | — |
| 2011-09-14 | $33.60 | $322.86 | 3,273,600 | — | — |
| 2011-09-13 | $33.19 | $318.92 | 3,437,600 | — | — |
| 2011-09-12 | $32.66 | $313.83 | 4,448,700 | — | — |
| 2011-09-09 | $32.28 | $310.18 | 3,790,800 | — | — |
| 2011-09-08 | $33.26 | $319.60 | 2,329,800 | — | — |
| 2011-09-07 | $33.23 | $319.31 | 3,471,200 | — | — |
| 2011-09-06 | $32.89 | $312.75 | 3,783,400 | — | — |
| 2011-09-02 | $33.08 | $314.55 | 2,354,600 | — | — |
| 2011-09-01 | $33.50 | $318.55 | 4,061,400 | — | — |
| 2011-08-31 | $34.13 | $324.54 | 4,599,100 | — | — |
| 2011-08-30 | $33.69 | $320.35 | 2,689,100 | — | — |
| 2011-08-29 | $33.74 | $320.83 | 5,126,500 | — | — |
| 2011-08-26 | $33.00 | $313.79 | 3,022,700 | — | — |
| 2011-08-25 | $33.16 | $315.31 | 11,385,100 | — | — |
| 2011-08-24 | $33.44 | $317.98 | 4,454,700 | — | — |
| 2011-08-23 | $32.30 | $307.14 | 3,964,100 | — | — |
| 2011-08-22 | $31.89 | $303.24 | 4,061,700 | — | — |
| 2011-08-19 | $31.62 | $300.67 | 4,068,600 | — | — |
| 2011-08-18 | $32.03 | $304.57 | 5,492,400 | — | — |
| 2011-08-17 | $32.50 | $309.04 | 4,113,600 | — | — |
| 2011-08-16 | $32.37 | $307.80 | 3,719,600 | — | — |
| 2011-08-15 | $32.37 | $307.80 | 4,854,800 | — | — |
| 2011-08-12 | $31.07 | $295.44 | 6,167,900 | — | — |
| 2011-08-11 | $30.87 | $293.54 | 7,297,300 | — | — |
| 2011-08-10 | $28.97 | $275.47 | 5,427,600 | — | — |
| 2011-08-09 | $29.81 | $283.46 | 5,722,700 | — | — |
| 2011-08-08 | $28.84 | $274.23 | 6,464,400 | — | — |
| 2011-08-05 | $30.33 | $288.40 | 5,603,200 | — | — |
| 2011-08-04 | $30.27 | $287.83 | 4,704,200 | — | — |
| 2011-08-03 | $31.73 | $301.72 | 3,799,800 | — | — |
| 2011-08-02 | $32.25 | $306.66 | 3,406,500 | — | — |
| 2011-08-01 | $32.66 | $310.56 | 2,397,000 | — | — |
| 2011-07-29 | $32.75 | $311.41 | 3,232,700 | — | — |
| 2011-07-28 | $33.09 | $314.65 | 2,074,000 | — | — |
| 2011-07-27 | $33.24 | $316.07 | 3,830,200 | — | — |
| 2011-07-26 | $33.29 | $316.55 | 3,964,200 | — | — |
| 2011-07-25 | $33.20 | $315.69 | 3,155,400 | — | — |
| 2011-07-22 | $32.81 | $311.98 | 2,079,000 | — | — |
| 2011-07-21 | $32.62 | $310.18 | 2,273,300 | — | — |
| 2011-07-20 | $31.96 | $303.90 | 943,700 | — | — |
| 2011-07-19 | $31.88 | $303.14 | 1,466,700 | — | — |
| 2011-07-18 | $31.58 | $300.29 | 1,478,200 | — | — |
| 2011-07-15 | $31.84 | $302.76 | 2,658,700 | — | — |
| 2011-07-14 | $32.00 | $304.28 | 2,825,500 | — | — |
| 2011-07-13 | $32.03 | $304.57 | 2,107,200 | — | — |
| 2011-07-12 | $32.13 | $305.52 | 2,756,800 | — | — |
| 2011-07-11 | $32.06 | $304.85 | 1,523,500 | — | — |
| 2011-07-08 | $32.54 | $309.42 | 1,400,300 | — | — |
| 2011-07-07 | $32.83 | $312.18 | 1,989,800 | — | — |
| 2011-07-06 | $32.60 | $309.99 | 1,459,400 | — | — |
| 2011-07-05 | $32.65 | $310.46 | 1,996,100 | — | — |
| 2011-07-01 | $32.93 | $313.13 | 1,720,100 | — | — |
| 2011-06-30 | $32.64 | $310.37 | 2,496,800 | — | — |
| 2011-06-29 | $32.24 | $306.56 | 1,994,900 | — | — |
| 2011-06-28 | $32.09 | $305.14 | 2,110,700 | — | — |
| 2011-06-27 | $31.91 | $303.43 | 3,311,100 | — | — |
| 2011-06-24 | $31.08 | $295.53 | 4,761,100 | — | — |
| 2011-06-23 | $31.58 | $300.29 | 2,798,300 | — | — |
| 2011-06-22 | $31.79 | $302.29 | 2,629,200 | — | — |
| 2011-06-21 | $31.76 | $302.00 | 2,184,200 | — | — |
| 2011-06-20 | $31.66 | $301.05 | 1,599,700 | — | — |
| 2011-06-17 | $31.56 | $300.10 | 2,205,500 | — | — |
| 2011-06-16 | $31.41 | $298.67 | 2,496,300 | — | — |
| 2011-06-15 | $31.14 | $296.11 | 3,747,600 | — | — |
| 2011-06-14 | $31.88 | $303.14 | 3,288,100 | — | — |
| 2011-06-13 | $31.60 | $300.48 | 3,882,700 | — | — |
| 2011-06-10 | $31.75 | $301.91 | 1,807,500 | — | — |
| 2011-06-09 | $32.04 | $304.66 | 2,155,400 | — | — |
| 2011-06-08 | $31.91 | $303.43 | 3,201,100 | — | — |
| 2011-06-07 | $31.99 | $304.19 | 2,747,800 | — | — |
| 2011-06-06 | $32.38 | $304.63 | 1,755,000 | — | — |
| 2011-06-03 | $32.48 | $305.58 | 1,853,500 | — | — |
| 2011-06-02 | $32.88 | $309.34 | 2,542,000 | — | — |
| 2011-06-01 | $32.90 | $309.53 | 2,588,200 | — | — |
| 2011-05-31 | $33.50 | $315.17 | 2,072,000 | — | — |
| 2011-05-27 | $33.34 | $313.67 | 1,892,700 | — | — |
| 2011-05-26 | $33.22 | $312.54 | 2,403,200 | — | — |
| 2011-05-25 | $33.44 | $314.61 | 2,310,100 | — | — |
| 2011-05-24 | $33.40 | $314.23 | 2,652,100 | — | — |
| 2011-05-23 | $33.81 | $318.09 | 2,168,500 | — | — |
| 2011-05-20 | $34.11 | $320.91 | 2,359,400 | — | — |
| 2011-05-19 | $34.18 | $321.57 | 2,455,300 | — | — |
| 2011-05-18 | $33.93 | $319.22 | 2,389,800 | — | — |
| 2011-05-17 | $33.82 | $318.18 | 2,213,600 | — | — |
| 2011-05-16 | $33.53 | $315.45 | 3,536,400 | — | — |
| 2011-05-13 | $33.45 | $314.70 | 3,405,700 | — | — |
| 2011-05-12 | $33.70 | $317.05 | 3,700,000 | — | — |
| 2011-05-11 | $33.25 | $312.82 | 3,657,900 | — | — |
| 2011-05-10 | $32.99 | $310.37 | 2,724,600 | — | — |
| 2011-05-09 | $32.34 | $304.26 | 2,537,500 | — | — |
| 2011-05-06 | $32.30 | $303.88 | 7,308,000 | — | — |
| 2011-05-05 | $32.05 | $301.53 | 3,207,500 | — | — |
| 2011-05-04 | $32.34 | $304.26 | 4,362,200 | — | — |
| 2011-05-03 | $32.22 | $303.13 | 4,520,500 | — | — |
| 2011-05-02 | $32.18 | $302.75 | 2,526,000 | — | — |
| 2011-04-29 | $32.17 | $302.66 | 2,148,500 | — | — |
| 2011-04-28 | $32.09 | $301.91 | 2,797,400 | — | — |
| 2011-04-27 | $31.80 | $299.18 | 3,720,000 | — | — |
| 2011-04-26 | $31.24 | $293.91 | 2,395,800 | — | — |
| 2011-04-25 | $30.81 | $289.86 | 1,059,100 | — | — |
| 2011-04-21 | $30.93 | $290.99 | 1,680,000 | — | — |
| 2011-04-20 | $30.76 | $289.39 | 3,153,900 | — | — |
| 2011-04-19 | $30.52 | $287.14 | 2,867,000 | — | — |
| 2011-04-18 | $30.90 | $290.71 | 2,118,300 | — | — |
| 2011-04-15 | $31.20 | $293.53 | 2,880,200 | — | — |
| 2011-04-14 | $30.87 | $290.43 | 2,714,200 | — | — |
| 2011-04-13 | $30.96 | $291.27 | 3,624,700 | — | — |
| 2011-04-12 | $30.58 | $287.70 | 3,569,100 | — | — |
| 2011-04-11 | $30.56 | $287.51 | 3,957,500 | — | — |
| 2011-04-08 | $31.22 | $293.72 | 1,497,200 | — | — |
| 2011-04-07 | $31.36 | $295.04 | 2,359,500 | — | — |
| 2011-04-06 | $31.56 | $296.92 | 4,590,200 | — | — |
| 2011-04-05 | $30.81 | $289.86 | 4,063,900 | — | — |
| 2011-04-04 | $30.89 | $290.62 | 5,329,700 | — | — |
| 2011-04-01 | $31.50 | $296.36 | 2,431,300 | — | — |
| 2011-03-31 | $31.51 | $296.45 | 2,322,100 | — | — |
| 2011-03-30 | $31.69 | $298.14 | 2,004,600 | — | — |
| 2011-03-29 | $31.31 | $294.57 | 1,536,500 | — | — |
| 2011-03-28 | $30.98 | $291.46 | 1,376,400 | — | — |
| 2011-03-25 | $31.09 | $292.50 | 2,319,100 | — | — |
| 2011-03-24 | $31.17 | $293.25 | 2,497,300 | — | — |
| 2011-03-23 | $31.15 | $293.06 | 1,856,200 | — | — |
| 2011-03-22 | $31.00 | $291.65 | 2,085,500 | — | — |
| 2011-03-21 | $30.76 | $289.39 | 2,280,300 | — | — |
| 2011-03-18 | $30.43 | $286.29 | 3,378,500 | — | — |
| 2011-03-17 | $30.47 | $286.67 | 3,962,000 | — | — |
| 2011-03-16 | $30.32 | $285.25 | 7,318,400 | — | — |
| 2011-03-15 | $31.10 | $292.59 | 4,011,300 | — | — |
| 2011-03-14 | $31.51 | $296.45 | 4,001,800 | — | — |
| 2011-03-11 | $32.38 | $304.63 | 2,556,200 | — | — |
| 2011-03-10 | $32.05 | $301.53 | 3,110,900 | — | — |
| 2011-03-09 | $32.51 | $305.86 | 3,497,700 | — | — |
| 2011-03-08 | $31.68 | $298.05 | 2,024,400 | — | — |
| 2011-03-07 | $31.47 | $292.85 | 2,725,800 | — | — |
| 2011-03-04 | $31.61 | $294.15 | 2,506,300 | — | — |
| 2011-03-03 | $31.95 | $297.31 | 2,313,700 | — | — |
| 2011-03-02 | $31.89 | $296.75 | 2,324,200 | — | — |
| 2011-03-01 | $31.91 | $296.94 | 4,022,800 | — | — |
| 2011-02-28 | $32.70 | $304.29 | 2,862,000 | — | — |
| 2011-02-25 | $32.42 | $301.69 | 2,317,800 | — | — |
| 2011-02-24 | $32.23 | $299.92 | 4,264,000 | — | — |
| 2011-02-23 | $32.30 | $300.57 | 4,238,600 | — | — |
| 2011-02-22 | $32.23 | $299.92 | 5,709,700 | — | — |
| 2011-02-18 | $31.74 | $295.36 | 3,141,000 | — | — |
| 2011-02-17 | $32.07 | $298.43 | 2,275,600 | — | — |
| 2011-02-16 | $32.12 | $298.89 | 2,868,300 | — | — |
| 2011-02-15 | $32.45 | $301.97 | 1,709,600 | — | — |
| 2011-02-14 | $32.58 | $303.18 | 1,075,100 | — | — |
| 2011-02-11 | $32.87 | $305.87 | 1,130,000 | — | — |
| 2011-02-10 | $32.89 | $306.06 | 1,612,800 | — | — |
| 2011-02-09 | $33.02 | $307.27 | 2,549,900 | — | — |
| 2011-02-08 | $32.74 | $304.66 | 1,628,200 | — | — |
| 2011-02-07 | $32.61 | $303.45 | 1,554,700 | — | — |
| 2011-02-04 | $32.22 | $299.83 | 3,299,300 | — | — |
| 2011-02-03 | $32.75 | $304.76 | 2,384,200 | — | — |
| 2011-02-02 | $32.59 | $303.27 | 3,733,800 | — | — |
| 2011-02-01 | $33.12 | $308.20 | 2,877,500 | — | — |
| 2011-01-31 | $32.43 | $301.78 | 2,136,000 | — | — |
| 2011-01-28 | $32.43 | $301.78 | 2,277,500 | — | — |
| 2011-01-27 | $32.63 | $303.64 | 1,967,400 | — | — |
| 2011-01-26 | $32.57 | $303.08 | 1,968,800 | — | — |
| 2011-01-25 | $32.50 | $302.43 | 2,619,000 | — | — |
| 2011-01-24 | $32.70 | $304.29 | 2,246,100 | — | — |
| 2011-01-21 | $32.46 | $302.06 | 3,530,500 | — | — |
| 2011-01-20 | $32.17 | $299.36 | 2,067,900 | — | — |
| 2011-01-19 | $31.77 | $295.64 | 2,363,700 | — | — |
| 2011-01-18 | $31.32 | $291.45 | 3,337,500 | — | — |
| 2011-01-14 | $31.62 | $294.24 | 1,731,000 | — | — |
| 2011-01-13 | $31.59 | $293.96 | 2,870,900 | — | — |
| 2011-01-12 | $32.16 | $299.27 | 2,220,400 | — | — |
| 2011-01-11 | $31.90 | $296.85 | 2,630,800 | — | — |
| 2011-01-10 | $31.60 | $294.06 | 3,082,000 | — | — |
| 2011-01-07 | $31.59 | $293.96 | 4,845,700 | — | — |
| 2011-01-06 | $31.25 | $290.80 | 3,401,600 | — | — |
| 2011-01-05 | $31.32 | $291.45 | 3,161,100 | — | — |
| 2011-01-04 | $31.58 | $293.87 | 3,440,500 | — | — |
| 2011-01-03 | $31.80 | $295.92 | 2,671,200 | — | — |