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 | $41.74 | $103.30 | 1,114,000 | — | — |
| 2011-12-29 | $41.99 | $103.92 | 1,251,000 | — | — |
| 2011-12-28 | $41.40 | $102.43 | 1,399,200 | — | — |
| 2011-12-27 | $41.98 | $103.88 | 1,048,600 | — | — |
| 2011-12-23 | $41.76 | $103.32 | 1,213,800 | — | — |
| 2011-12-22 | $41.18 | $101.90 | 2,810,800 | — | — |
| 2011-12-21 | $41.08 | $101.65 | 2,117,000 | — | — |
| 2011-12-20 | $40.39 | $99.95 | 4,068,400 | — | — |
| 2011-12-19 | $39.56 | $97.91 | 2,262,200 | — | — |
| 2011-12-16 | $40.44 | $100.06 | 2,922,600 | — | — |
| 2011-12-15 | $40.06 | $99.13 | 2,821,400 | — | — |
| 2011-12-14 | $40.10 | $99.23 | 2,869,000 | — | — |
| 2011-12-13 | $40.68 | $100.66 | 2,925,200 | — | — |
| 2011-12-12 | $41.26 | $102.10 | 1,896,200 | — | — |
| 2011-12-09 | $41.97 | $103.86 | 2,948,400 | — | — |
| 2011-12-08 | $41.31 | $102.24 | 2,837,200 | — | — |
| 2011-12-07 | $42.33 | $104.76 | 2,954,000 | — | — |
| 2011-12-06 | $42.72 | $105.71 | 1,924,800 | — | — |
| 2011-12-05 | $42.58 | $105.38 | 2,882,600 | — | — |
| 2011-12-02 | $42.44 | $105.01 | 3,056,800 | — | — |
| 2011-12-01 | $43.28 | $107.09 | 1,896,600 | — | — |
| 2011-11-30 | $43.88 | $108.57 | 2,561,600 | — | — |
| 2011-11-29 | $41.57 | $102.87 | 2,540,400 | — | — |
| 2011-11-28 | $41.28 | $102.14 | 1,879,200 | — | — |
| 2011-11-25 | $39.72 | $98.30 | 648,800 | — | — |
| 2011-11-23 | $39.79 | $98.45 | 1,838,200 | — | — |
| 2011-11-22 | $40.63 | $100.55 | 3,696,000 | — | — |
| 2011-11-21 | $40.92 | $101.25 | 2,667,000 | — | — |
| 2011-11-18 | $41.80 | $103.44 | 1,875,000 | — | — |
| 2011-11-17 | $41.36 | $102.34 | 3,370,400 | — | — |
| 2011-11-16 | $42.47 | $105.08 | 3,101,800 | — | — |
| 2011-11-15 | $43.67 | $108.08 | 1,856,000 | — | — |
| 2011-11-14 | $43.65 | $108.00 | 2,215,400 | — | — |
| 2011-11-11 | $44.06 | $109.02 | 1,770,600 | — | — |
| 2011-11-10 | $43.11 | $106.68 | 2,048,000 | — | — |
| 2011-11-09 | $42.71 | $105.69 | 2,782,400 | — | — |
| 2011-11-08 | $44.69 | $110.59 | 1,592,800 | — | — |
| 2011-11-07 | $44.45 | $109.29 | 1,545,400 | — | — |
| 2011-11-04 | $44.26 | $108.81 | 1,379,400 | — | — |
| 2011-11-03 | $44.33 | $108.99 | 1,808,200 | — | — |
| 2011-11-02 | $43.35 | $106.58 | 1,528,000 | — | — |
| 2011-11-01 | $42.30 | $104.00 | 2,919,000 | — | — |
| 2011-10-31 | $43.21 | $106.23 | 2,570,200 | — | — |
| 2011-10-28 | $44.69 | $109.87 | 2,747,600 | — | — |
| 2011-10-27 | $44.47 | $109.33 | 3,321,400 | — | — |
| 2011-10-26 | $42.43 | $104.32 | 2,575,600 | — | — |
| 2011-10-25 | $41.26 | $101.46 | 2,437,200 | — | — |
| 2011-10-24 | $42.20 | $103.76 | 4,141,200 | — | — |
| 2011-10-21 | $41.84 | $102.87 | 3,253,000 | — | — |
| 2011-10-20 | $40.34 | $99.18 | 3,083,600 | — | — |
| 2011-10-19 | $39.42 | $96.92 | 3,214,200 | — | — |
| 2011-10-18 | $40.37 | $99.24 | 2,569,400 | — | — |
| 2011-10-17 | $38.92 | $95.69 | 2,406,600 | — | — |
| 2011-10-14 | $39.86 | $97.99 | 1,723,800 | — | — |
| 2011-10-13 | $38.83 | $95.48 | 2,230,600 | — | — |
| 2011-10-12 | $38.88 | $95.59 | 2,265,200 | — | — |
| 2011-10-11 | $38.11 | $93.69 | 1,768,200 | — | — |
| 2011-10-10 | $38.22 | $93.97 | 1,773,000 | — | — |
| 2011-10-07 | $36.74 | $90.33 | 2,431,800 | — | — |
| 2011-10-06 | $36.86 | $90.61 | 3,156,000 | — | — |
| 2011-10-05 | $36.38 | $89.45 | 2,834,600 | — | — |
| 2011-10-04 | $35.33 | $86.88 | 3,800,000 | — | — |
| 2011-10-03 | $34.34 | $84.43 | 4,649,600 | — | — |
| 2011-09-30 | $35.33 | $86.87 | 3,580,000 | — | — |
| 2011-09-29 | $36.17 | $88.94 | 3,277,800 | — | — |
| 2011-09-28 | $35.75 | $87.90 | 3,150,400 | — | — |
| 2011-09-27 | $37.26 | $91.61 | 4,353,000 | — | — |
| 2011-09-26 | $36.22 | $89.05 | 4,231,800 | — | — |
| 2011-09-23 | $34.41 | $84.60 | 4,296,600 | — | — |
| 2011-09-22 | $35.05 | $86.18 | 4,302,400 | — | — |
| 2011-09-21 | $36.77 | $90.41 | 3,403,000 | — | — |
| 2011-09-20 | $38.76 | $95.30 | 3,230,600 | — | — |
| 2011-09-19 | $38.86 | $95.54 | 3,521,800 | — | — |
| 2011-09-16 | $39.32 | $96.68 | 3,665,800 | — | — |
| 2011-09-15 | $38.71 | $95.18 | 1,939,000 | — | — |
| 2011-09-14 | $38.00 | $93.43 | 3,188,800 | — | — |
| 2011-09-13 | $37.35 | $91.82 | 2,617,000 | — | — |
| 2011-09-12 | $36.56 | $89.89 | 3,634,200 | — | — |
| 2011-09-09 | $36.55 | $89.86 | 4,372,800 | — | — |
| 2011-09-08 | $37.42 | $92.00 | 4,882,800 | — | — |
| 2011-09-07 | $37.51 | $92.21 | 4,785,000 | — | — |
| 2011-09-06 | $36.60 | $89.99 | 4,522,800 | — | — |
| 2011-09-02 | $36.79 | $90.44 | 4,484,400 | — | — |
| 2011-09-01 | $37.51 | $92.24 | 3,396,800 | — | — |
| 2011-08-31 | $38.29 | $94.16 | 3,230,800 | — | — |
| 2011-08-30 | $38.24 | $94.02 | 3,296,200 | — | — |
| 2011-08-29 | $37.74 | $92.80 | 2,654,800 | — | — |
| 2011-08-26 | $36.17 | $88.93 | 2,721,000 | — | — |
| 2011-08-25 | $35.54 | $87.38 | 1,811,200 | — | — |
| 2011-08-24 | $35.95 | $88.38 | 2,250,200 | — | — |
| 2011-08-23 | $35.57 | $87.46 | 2,898,200 | — | — |
| 2011-08-22 | $34.47 | $84.75 | 2,695,200 | — | — |
| 2011-08-19 | $34.44 | $84.68 | 4,102,000 | — | — |
| 2011-08-18 | $35.21 | $86.56 | 4,565,200 | — | — |
| 2011-08-17 | $37.65 | $92.57 | 2,539,000 | — | — |
| 2011-08-16 | $37.60 | $92.45 | 2,853,200 | — | — |
| 2011-08-15 | $38.31 | $94.19 | 3,972,200 | — | — |
| 2011-08-12 | $37.53 | $92.27 | 5,024,600 | — | — |
| 2011-08-11 | $37.46 | $92.09 | 6,495,000 | — | — |
| 2011-08-10 | $36.53 | $89.82 | 5,031,400 | — | — |
| 2011-08-09 | $38.65 | $95.04 | 5,494,200 | — | — |
| 2011-08-08 | $36.47 | $89.68 | 6,841,400 | — | — |
| 2011-08-05 | $38.94 | $95.04 | 6,098,200 | — | — |
| 2011-08-04 | $38.84 | $94.80 | 5,494,200 | — | — |
| 2011-08-03 | $41.32 | $100.85 | 5,202,400 | — | — |
| 2011-08-02 | $40.86 | $99.73 | 3,657,200 | — | — |
| 2011-08-01 | $41.95 | $102.39 | 3,004,200 | — | — |
| 2011-07-29 | $42.10 | $102.75 | 2,502,400 | — | — |
| 2011-07-28 | $42.28 | $103.18 | 2,436,000 | — | — |
| 2011-07-27 | $42.50 | $103.73 | 2,532,600 | — | — |
| 2011-07-26 | $43.29 | $105.67 | 3,417,000 | — | — |
| 2011-07-25 | $44.28 | $108.06 | 2,958,600 | — | — |
| 2011-07-22 | $44.47 | $108.54 | 2,869,800 | — | — |
| 2011-07-21 | $44.99 | $109.81 | 2,847,800 | — | — |
| 2011-07-20 | $44.67 | $109.04 | 1,683,400 | — | — |
| 2011-07-19 | $44.62 | $108.90 | 2,765,200 | — | — |
| 2011-07-18 | $44.36 | $108.26 | 2,775,800 | — | — |
| 2011-07-15 | $44.83 | $109.43 | 2,330,800 | — | — |
| 2011-07-14 | $44.22 | $107.94 | 3,396,800 | — | — |
| 2011-07-13 | $44.97 | $109.75 | 2,290,400 | — | — |
| 2011-07-12 | $44.92 | $109.65 | 2,209,200 | — | — |
| 2011-07-11 | $45.13 | $110.16 | 2,099,400 | — | — |
| 2011-07-08 | $46.06 | $112.42 | 2,855,200 | — | — |
| 2011-07-07 | $46.69 | $113.94 | 2,125,800 | — | — |
| 2011-07-06 | $46.26 | $112.89 | 3,381,000 | — | — |
| 2011-07-05 | $45.74 | $111.65 | 1,991,400 | — | — |
| 2011-07-01 | $45.92 | $112.09 | 1,576,000 | — | — |
| 2011-06-30 | $45.40 | $110.80 | 2,171,400 | — | — |
| 2011-06-29 | $44.57 | $108.78 | 2,270,800 | — | — |
| 2011-06-28 | $44.23 | $107.95 | 2,621,200 | — | — |
| 2011-06-27 | $43.48 | $106.12 | 2,778,200 | — | — |
| 2011-06-24 | $43.58 | $106.37 | 6,506,400 | — | — |
| 2011-06-23 | $43.51 | $106.18 | 2,461,600 | — | — |
| 2011-06-22 | $43.87 | $107.07 | 2,220,800 | — | — |
| 2011-06-21 | $43.87 | $107.06 | 1,862,400 | — | — |
| 2011-06-20 | $42.72 | $104.25 | 1,530,200 | — | — |
| 2011-06-17 | $42.38 | $103.42 | 3,378,200 | — | — |
| 2011-06-16 | $42.06 | $102.64 | 2,479,800 | — | — |
| 2011-06-15 | $41.99 | $102.47 | 2,365,000 | — | — |
| 2011-06-14 | $42.75 | $104.34 | 1,447,800 | — | — |
| 2011-06-13 | $41.92 | $102.31 | 2,083,200 | — | — |
| 2011-06-10 | $42.06 | $102.64 | 2,139,600 | — | — |
| 2011-06-09 | $42.63 | $104.05 | 1,453,600 | — | — |
| 2011-06-08 | $42.22 | $103.06 | 2,152,400 | — | — |
| 2011-06-07 | $42.84 | $104.56 | 3,086,000 | — | — |
| 2011-06-06 | $42.05 | $102.63 | 1,402,200 | — | — |
| 2011-06-03 | $42.47 | $103.64 | 2,184,400 | — | — |
| 2011-06-02 | $43.08 | $105.16 | 2,019,400 | — | — |
| 2011-06-01 | $43.38 | $105.88 | 2,265,600 | — | — |
| 2011-05-31 | $44.35 | $108.24 | 1,907,800 | — | — |
| 2011-05-27 | $43.90 | $107.15 | 1,246,600 | — | — |
| 2011-05-26 | $43.55 | $106.29 | 1,934,400 | — | — |
| 2011-05-25 | $43.67 | $106.57 | 2,050,400 | — | — |
| 2011-05-24 | $42.97 | $104.86 | 2,030,000 | — | — |
| 2011-05-23 | $43.33 | $105.76 | 2,109,400 | — | — |
| 2011-05-20 | $44.03 | $107.45 | 1,727,000 | — | — |
| 2011-05-19 | $44.47 | $108.53 | 1,569,800 | — | — |
| 2011-05-18 | $44.54 | $108.71 | 2,237,000 | — | — |
| 2011-05-17 | $43.71 | $106.68 | 2,869,200 | — | — |
| 2011-05-16 | $44.31 | $108.15 | 2,291,200 | — | — |
| 2011-05-13 | $44.24 | $107.96 | 2,041,400 | — | — |
| 2011-05-12 | $44.86 | $109.48 | 2,295,800 | — | — |
| 2011-05-11 | $44.99 | $109.82 | 2,334,000 | — | — |
| 2011-05-10 | $45.89 | $112.00 | 1,566,600 | — | — |
| 2011-05-09 | $45.64 | $111.39 | 1,509,200 | — | — |
| 2011-05-06 | $45.20 | $110.31 | 2,912,000 | — | — |
| 2011-05-05 | $45.12 | $109.43 | 2,361,600 | — | — |
| 2011-05-04 | $45.20 | $109.61 | 2,317,000 | — | — |
| 2011-05-03 | $46.05 | $111.68 | 2,552,400 | — | — |
| 2011-05-02 | $47.06 | $114.15 | 1,531,200 | — | — |
| 2011-04-29 | $47.33 | $114.80 | 2,200,000 | — | — |
| 2011-04-28 | $47.07 | $114.16 | 1,269,800 | — | — |
| 2011-04-27 | $46.80 | $113.50 | 2,237,200 | — | — |
| 2011-04-26 | $46.99 | $113.95 | 1,622,200 | — | — |
| 2011-04-25 | $46.72 | $113.30 | 1,589,200 | — | — |
| 2011-04-21 | $47.32 | $114.76 | 2,151,600 | — | — |
| 2011-04-20 | $47.27 | $114.64 | 3,214,800 | — | — |
| 2011-04-19 | $46.57 | $112.95 | 2,242,400 | — | — |
| 2011-04-18 | $45.70 | $110.82 | 2,666,400 | — | — |
| 2011-04-15 | $46.33 | $112.35 | 3,470,400 | — | — |
| 2011-04-14 | $46.24 | $112.16 | 2,554,200 | — | — |
| 2011-04-13 | $46.13 | $111.89 | 3,508,600 | — | — |
| 2011-04-12 | $46.88 | $113.70 | 1,931,200 | — | — |
| 2011-04-11 | $47.47 | $115.13 | 1,570,600 | — | — |
| 2011-04-08 | $47.67 | $115.61 | 1,797,600 | — | — |
| 2011-04-07 | $48.04 | $116.50 | 1,998,000 | — | — |
| 2011-04-06 | $48.21 | $116.91 | 2,234,600 | — | — |
| 2011-04-05 | $48.17 | $116.84 | 2,635,200 | — | — |
| 2011-04-04 | $48.24 | $117.01 | 2,891,200 | — | — |
| 2011-04-01 | $47.55 | $115.32 | 3,171,600 | — | — |
| 2011-03-31 | $47.61 | $115.46 | 3,821,000 | — | — |
| 2011-03-30 | $47.97 | $116.33 | 9,503,600 | — | — |
| 2011-03-29 | $45.29 | $109.85 | 2,650,800 | — | — |
| 2011-03-28 | $44.69 | $108.39 | 1,987,400 | — | — |
| 2011-03-25 | $44.72 | $108.46 | 1,886,200 | — | — |
| 2011-03-24 | $44.34 | $107.54 | 1,267,200 | — | — |
| 2011-03-23 | $44.14 | $107.05 | 1,911,400 | — | — |
| 2011-03-22 | $44.04 | $106.82 | 2,062,000 | — | — |
| 2011-03-21 | $44.28 | $107.39 | 2,847,200 | — | — |
| 2011-03-18 | $43.73 | $106.06 | 4,042,000 | — | — |
| 2011-03-17 | $43.58 | $105.69 | 4,111,000 | — | — |
| 2011-03-16 | $42.76 | $103.70 | 3,613,000 | — | — |
| 2011-03-15 | $43.40 | $105.26 | 2,989,800 | — | — |
| 2011-03-14 | $43.92 | $106.52 | 1,807,400 | — | — |
| 2011-03-11 | $43.75 | $106.11 | 2,404,800 | — | — |
| 2011-03-10 | $43.22 | $104.83 | 2,717,200 | — | — |
| 2011-03-09 | $44.03 | $106.77 | 1,723,600 | — | — |
| 2011-03-08 | $44.42 | $107.72 | 1,613,400 | — | — |
| 2011-03-07 | $43.76 | $106.13 | 2,910,000 | — | — |
| 2011-03-04 | $44.29 | $107.40 | 2,217,600 | — | — |
| 2011-03-03 | $44.87 | $108.82 | 2,083,600 | — | — |
| 2011-03-02 | $44.01 | $106.72 | 3,117,200 | — | — |
| 2011-03-01 | $43.87 | $106.40 | 3,718,600 | — | — |
| 2011-02-28 | $44.19 | $107.17 | 2,675,400 | — | — |
| 2011-02-25 | $43.72 | $106.02 | 2,764,200 | — | — |
| 2011-02-24 | $42.97 | $104.23 | 2,596,800 | — | — |
| 2011-02-23 | $43.28 | $104.95 | 3,479,800 | — | — |
| 2011-02-22 | $43.53 | $105.57 | 2,736,800 | — | — |
| 2011-02-18 | $45.07 | $109.31 | 2,684,600 | — | — |
| 2011-02-17 | $44.72 | $108.47 | 1,676,800 | — | — |
| 2011-02-16 | $44.35 | $107.56 | 2,346,400 | — | — |
| 2011-02-15 | $44.17 | $106.47 | 2,577,000 | — | — |
| 2011-02-14 | $44.24 | $106.64 | 2,040,800 | — | — |
| 2011-02-11 | $44.19 | $106.51 | 2,031,400 | — | — |
| 2011-02-10 | $43.76 | $105.47 | 2,082,200 | — | — |
| 2011-02-09 | $43.24 | $104.23 | 1,669,000 | — | — |
| 2011-02-08 | $43.37 | $104.52 | 1,832,800 | — | — |
| 2011-02-07 | $43.04 | $103.75 | 3,084,800 | — | — |
| 2011-02-04 | $42.92 | $103.46 | 1,313,600 | — | — |
| 2011-02-03 | $42.80 | $103.16 | 1,809,200 | — | — |
| 2011-02-02 | $42.58 | $102.61 | 1,654,600 | — | — |
| 2011-02-01 | $43.01 | $103.65 | 3,185,400 | — | — |
| 2011-01-31 | $42.14 | $101.56 | 4,291,800 | — | — |
| 2011-01-28 | $41.62 | $100.30 | 4,426,000 | — | — |
| 2011-01-27 | $41.96 | $101.13 | 2,519,800 | — | — |
| 2011-01-26 | $42.40 | $102.18 | 2,864,200 | — | — |
| 2011-01-25 | $41.79 | $100.72 | 2,335,800 | — | — |
| 2011-01-24 | $41.65 | $100.40 | 3,091,000 | — | — |
| 2011-01-21 | $41.08 | $99.00 | 3,565,000 | — | — |
| 2011-01-20 | $40.68 | $98.05 | 6,078,800 | — | — |
| 2011-01-19 | $41.40 | $99.77 | 3,433,200 | — | — |
| 2011-01-18 | $41.60 | $100.25 | 2,133,400 | — | — |
| 2011-01-14 | $41.57 | $100.19 | 1,719,200 | — | — |
| 2011-01-13 | $41.27 | $99.47 | 1,326,200 | — | — |
| 2011-01-12 | $41.51 | $100.03 | 1,643,000 | — | — |
| 2011-01-11 | $41.01 | $98.85 | 2,391,800 | — | — |
| 2011-01-10 | $41.29 | $99.52 | 3,072,400 | — | — |
| 2011-01-07 | $41.16 | $99.20 | 3,316,200 | — | — |
| 2011-01-06 | $41.80 | $100.75 | 2,642,400 | — | — |
| 2011-01-05 | $41.95 | $101.11 | 2,480,000 | — | — |
| 2011-01-04 | $41.72 | $100.54 | 2,342,400 | — | — |
| 2011-01-03 | $42.35 | $102.06 | 1,862,400 | — | — |