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
- 2002-07-01 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 | $36.54 | $48.81 | 1,730,300 | — | — |
| 2011-12-29 | $36.46 | $48.71 | 2,216,700 | — | — |
| 2011-12-28 | $35.69 | $47.68 | 1,458,300 | — | — |
| 2011-12-27 | $36.14 | $48.28 | 1,349,500 | — | — |
| 2011-12-23 | $36.28 | $48.47 | 1,727,800 | — | — |
| 2011-12-22 | $36.01 | $48.11 | 3,899,700 | — | — |
| 2011-12-21 | $35.64 | $47.61 | 4,806,900 | — | — |
| 2011-12-20 | $35.71 | $47.71 | 4,959,000 | — | — |
| 2011-12-19 | $34.80 | $46.49 | 4,846,300 | — | — |
| 2011-12-16 | $34.77 | $46.45 | 2,183,300 | — | — |
| 2011-12-15 | $34.77 | $46.45 | 3,482,700 | — | — |
| 2011-12-14 | $33.78 | $45.13 | 3,209,500 | — | — |
| 2011-12-13 | $34.29 | $45.81 | 3,768,800 | — | — |
| 2011-12-12 | $34.84 | $46.54 | 2,147,300 | — | — |
| 2011-12-09 | $35.53 | $47.47 | 3,086,000 | — | — |
| 2011-12-08 | $34.83 | $46.53 | 3,149,300 | — | — |
| 2011-12-07 | $35.60 | $47.56 | 9,723,000 | — | — |
| 2011-12-06 | $35.00 | $46.76 | 3,042,700 | — | — |
| 2011-12-05 | $34.24 | $45.74 | 2,550,600 | — | — |
| 2011-12-02 | $34.49 | $46.08 | 2,492,600 | — | — |
| 2011-12-01 | $35.07 | $46.85 | 2,579,700 | — | — |
| 2011-11-30 | $35.01 | $46.77 | 3,946,100 | — | — |
| 2011-11-29 | $33.67 | $44.98 | 5,087,200 | — | — |
| 2011-11-28 | $33.39 | $44.61 | 3,691,100 | — | — |
| 2011-11-25 | $31.72 | $42.38 | 1,542,500 | — | — |
| 2011-11-23 | $32.21 | $43.03 | 3,649,500 | — | — |
| 2011-11-22 | $32.72 | $43.71 | 5,003,800 | — | — |
| 2011-11-21 | $32.99 | $44.07 | 3,577,300 | — | — |
| 2011-11-18 | $33.39 | $44.61 | 2,408,200 | — | — |
| 2011-11-17 | $33.28 | $44.46 | 3,373,700 | — | — |
| 2011-11-16 | $33.47 | $44.71 | 2,590,700 | — | — |
| 2011-11-15 | $33.67 | $44.98 | 2,613,200 | — | — |
| 2011-11-14 | $33.75 | $45.09 | 2,366,000 | — | — |
| 2011-11-11 | $34.17 | $45.65 | 3,367,400 | — | — |
| 2011-11-10 | $33.56 | $44.83 | 4,390,900 | — | — |
| 2011-11-09 | $32.86 | $43.90 | 5,615,400 | — | — |
| 2011-11-08 | $34.70 | $46.36 | 2,606,400 | — | — |
| 2011-11-07 | $33.89 | $45.27 | 5,525,000 | — | — |
| 2011-11-04 | $34.12 | $45.58 | 3,183,000 | — | — |
| 2011-11-03 | $35.24 | $47.08 | 3,308,300 | — | — |
| 2011-11-02 | $34.18 | $45.66 | 7,450,900 | — | — |
| 2011-11-01 | $34.01 | $45.43 | 8,517,000 | — | — |
| 2011-10-31 | $35.75 | $47.76 | 3,727,100 | — | — |
| 2011-10-28 | $37.24 | $49.75 | 2,119,600 | — | — |
| 2011-10-27 | $37.48 | $50.07 | 3,968,500 | — | — |
| 2011-10-26 | $35.42 | $47.32 | 2,080,100 | — | — |
| 2011-10-25 | $34.77 | $46.45 | 3,291,900 | — | — |
| 2011-10-24 | $36.01 | $48.11 | 2,173,600 | — | — |
| 2011-10-21 | $35.63 | $47.60 | 2,253,100 | — | — |
| 2011-10-20 | $34.65 | $46.29 | 3,076,900 | — | — |
| 2011-10-19 | $34.46 | $46.04 | 4,213,100 | — | — |
| 2011-10-18 | $34.85 | $46.56 | 3,021,800 | — | — |
| 2011-10-17 | $34.42 | $45.98 | 3,218,900 | — | — |
| 2011-10-14 | $35.42 | $47.32 | 2,644,300 | — | — |
| 2011-10-13 | $35.20 | $47.02 | 4,145,500 | — | — |
| 2011-10-12 | $34.49 | $46.08 | 3,088,700 | — | — |
| 2011-10-11 | $34.12 | $45.58 | 2,295,600 | — | — |
| 2011-10-10 | $34.23 | $45.73 | 3,293,000 | — | — |
| 2011-10-07 | $32.89 | $43.94 | 3,713,400 | — | — |
| 2011-10-06 | $33.34 | $44.54 | 3,224,400 | — | — |
| 2011-10-05 | $32.81 | $43.83 | 4,759,800 | — | — |
| 2011-10-04 | $32.83 | $43.86 | 6,508,400 | — | — |
| 2011-10-03 | $31.88 | $42.59 | 3,500,700 | — | — |
| 2011-09-30 | $32.80 | $43.82 | 2,975,400 | — | — |
| 2011-09-29 | $33.93 | $45.33 | 3,680,000 | — | — |
| 2011-09-28 | $33.05 | $44.15 | 2,827,500 | — | — |
| 2011-09-27 | $33.35 | $44.55 | 5,020,500 | — | — |
| 2011-09-26 | $32.61 | $43.56 | 3,339,000 | — | — |
| 2011-09-23 | $31.90 | $42.62 | 4,363,600 | — | — |
| 2011-09-22 | $31.50 | $42.08 | 6,493,900 | — | — |
| 2011-09-21 | $32.21 | $43.03 | 4,068,900 | — | — |
| 2011-09-20 | $33.25 | $44.42 | 3,713,200 | — | — |
| 2011-09-19 | $32.90 | $43.95 | 7,050,900 | — | — |
| 2011-09-16 | $33.56 | $44.83 | 3,261,000 | — | — |
| 2011-09-15 | $33.59 | $44.87 | 3,563,800 | — | — |
| 2011-09-14 | $32.86 | $43.90 | 5,132,500 | — | — |
| 2011-09-13 | $32.25 | $43.08 | 5,202,500 | — | — |
| 2011-09-12 | $32.19 | $43.00 | 8,622,900 | — | — |
| 2011-09-09 | $32.70 | $43.68 | 6,486,000 | — | — |
| 2011-09-08 | $34.10 | $45.55 | 5,044,700 | — | — |
| 2011-09-07 | $35.41 | $47.30 | 2,855,100 | — | — |
| 2011-09-06 | $34.74 | $46.41 | 2,808,200 | — | — |
| 2011-09-02 | $35.05 | $46.82 | 3,761,900 | — | — |
| 2011-09-01 | $36.34 | $48.55 | 2,662,500 | — | — |
| 2011-08-31 | $36.57 | $48.85 | 3,099,900 | — | — |
| 2011-08-30 | $36.08 | $48.20 | 2,826,000 | — | — |
| 2011-08-29 | $36.47 | $48.72 | 2,038,000 | — | — |
| 2011-08-26 | $35.89 | $47.95 | 2,757,200 | — | — |
| 2011-08-25 | $35.71 | $47.71 | 2,573,500 | — | — |
| 2011-08-24 | $36.64 | $48.95 | 2,638,200 | — | — |
| 2011-08-23 | $36.67 | $48.99 | 5,298,700 | — | — |
| 2011-08-22 | $34.99 | $46.74 | 4,005,300 | — | — |
| 2011-08-19 | $34.09 | $45.54 | 3,852,800 | — | — |
| 2011-08-18 | $34.66 | $46.30 | 6,165,800 | — | — |
| 2011-08-17 | $36.00 | $48.09 | 5,168,000 | — | — |
| 2011-08-16 | $34.96 | $46.70 | 4,385,000 | — | — |
| 2011-08-15 | $35.21 | $47.04 | 3,694,700 | — | — |
| 2011-08-12 | $34.41 | $45.97 | 6,214,000 | — | — |
| 2011-08-11 | $32.87 | $43.91 | 7,852,600 | — | — |
| 2011-08-10 | $31.57 | $42.17 | 15,103,800 | — | — |
| 2011-08-09 | $34.11 | $45.57 | 7,947,600 | — | — |
| 2011-08-08 | $33.03 | $44.13 | 6,917,000 | — | — |
| 2011-08-05 | $35.76 | $47.77 | 8,445,500 | — | — |
| 2011-08-04 | $35.25 | $47.09 | 8,642,900 | — | — |
| 2011-08-03 | $37.53 | $50.14 | 4,581,600 | — | — |
| 2011-08-02 | $36.94 | $49.35 | 3,209,000 | — | — |
| 2011-08-01 | $37.96 | $50.71 | 4,296,800 | — | — |
| 2011-07-29 | $38.75 | $51.77 | 2,844,800 | — | — |
| 2011-07-28 | $38.97 | $52.06 | 2,744,600 | — | — |
| 2011-07-27 | $38.22 | $51.06 | 2,922,100 | — | — |
| 2011-07-26 | $39.74 | $53.09 | 2,667,900 | — | — |
| 2011-07-25 | $39.74 | $53.09 | 2,312,300 | — | — |
| 2011-07-22 | $39.68 | $53.01 | 2,597,900 | — | — |
| 2011-07-21 | $39.70 | $53.04 | 3,675,600 | — | — |
| 2011-07-20 | $39.11 | $52.25 | 5,008,100 | — | — |
| 2011-07-19 | $38.83 | $51.87 | 3,514,100 | — | — |
| 2011-07-18 | $38.36 | $51.25 | 3,827,100 | — | — |
| 2011-07-15 | $39.21 | $52.38 | 5,192,200 | — | — |
| 2011-07-14 | $38.69 | $51.69 | 5,075,800 | — | — |
| 2011-07-13 | $38.67 | $51.66 | 6,847,700 | — | — |
| 2011-07-12 | $38.09 | $50.89 | 5,944,000 | — | — |
| 2011-07-11 | $38.36 | $51.25 | 7,681,500 | — | — |
| 2011-07-08 | $39.77 | $53.13 | 3,508,200 | — | — |
| 2011-07-07 | $39.64 | $52.96 | 8,183,100 | — | — |
| 2011-07-06 | $40.08 | $53.54 | 3,020,600 | — | — |
| 2011-07-05 | $40.08 | $53.54 | 2,576,500 | — | — |
| 2011-07-01 | $40.40 | $53.97 | 3,086,400 | — | — |
| 2011-06-30 | $40.17 | $53.66 | 2,869,600 | — | — |
| 2011-06-29 | $39.26 | $52.45 | 2,148,200 | — | — |
| 2011-06-28 | $38.66 | $51.65 | 2,233,400 | — | — |
| 2011-06-27 | $37.66 | $50.31 | 2,197,000 | — | — |
| 2011-06-24 | $37.17 | $49.66 | 1,750,300 | — | — |
| 2011-06-23 | $37.68 | $50.34 | 4,051,600 | — | — |
| 2011-06-22 | $37.87 | $50.59 | 2,790,300 | — | — |
| 2011-06-21 | $37.78 | $50.47 | 1,760,700 | — | — |
| 2011-06-20 | $37.32 | $49.86 | 1,974,400 | — | — |
| 2011-06-17 | $37.33 | $49.87 | 4,248,100 | — | — |
| 2011-06-16 | $36.57 | $48.85 | 4,928,000 | — | — |
| 2011-06-15 | $36.72 | $49.05 | 8,807,500 | — | — |
| 2011-06-14 | $38.39 | $51.29 | 2,883,600 | — | — |
| 2011-06-13 | $37.51 | $50.11 | 1,933,200 | — | — |
| 2011-06-10 | $37.06 | $49.51 | 3,889,000 | — | — |
| 2011-06-09 | $38.00 | $50.76 | 2,512,400 | — | — |
| 2011-06-08 | $38.10 | $50.90 | 3,056,200 | — | — |
| 2011-06-07 | $38.30 | $51.17 | 1,718,500 | — | — |
| 2011-06-06 | $38.02 | $50.79 | 1,526,200 | — | — |
| 2011-06-03 | $38.37 | $51.26 | 2,385,300 | — | — |
| 2011-06-02 | $38.60 | $51.57 | 1,745,600 | — | — |
| 2011-06-01 | $38.58 | $51.54 | 5,224,100 | — | — |
| 2011-05-31 | $39.61 | $52.92 | 7,637,000 | — | — |
| 2011-05-27 | $38.68 | $51.67 | 1,589,000 | — | — |
| 2011-05-26 | $38.41 | $51.31 | 7,181,700 | — | — |
| 2011-05-25 | $38.07 | $50.86 | 1,691,400 | — | — |
| 2011-05-24 | $38.10 | $50.90 | 1,666,900 | — | — |
| 2011-05-23 | $37.64 | $50.28 | 5,048,300 | — | — |
| 2011-05-20 | $38.29 | $51.15 | 2,998,500 | — | — |
| 2011-05-19 | $39.23 | $52.41 | 3,363,600 | — | — |
| 2011-05-18 | $38.59 | $51.55 | 5,057,800 | — | — |
| 2011-05-17 | $37.93 | $50.67 | 2,970,100 | — | — |
| 2011-05-16 | $38.14 | $50.95 | 5,947,700 | — | — |
| 2011-05-13 | $38.10 | $50.90 | 4,420,500 | — | — |
| 2011-05-12 | $38.27 | $51.13 | 4,475,400 | — | — |
| 2011-05-11 | $38.13 | $50.94 | 5,288,400 | — | — |
| 2011-05-10 | $39.49 | $50.32 | 2,200,600 | — | — |
| 2011-05-09 | $39.68 | $50.56 | 2,575,700 | — | — |
| 2011-05-06 | $39.56 | $50.41 | 4,011,300 | — | — |
| 2011-05-05 | $39.31 | $50.09 | 4,580,600 | — | — |
| 2011-05-04 | $40.58 | $51.71 | 3,554,100 | — | — |
| 2011-05-03 | $40.05 | $51.03 | 2,502,100 | — | — |
| 2011-05-02 | $39.90 | $50.84 | 1,993,600 | — | — |
| 2011-04-29 | $39.52 | $50.36 | 1,564,900 | — | — |
| 2011-04-28 | $39.55 | $50.40 | 1,672,500 | — | — |
| 2011-04-27 | $39.30 | $50.08 | 2,697,300 | — | — |
| 2011-04-26 | $38.89 | $49.56 | 2,100,000 | — | — |
| 2011-04-25 | $38.37 | $48.89 | 2,287,700 | — | — |
| 2011-04-21 | $38.02 | $48.45 | 2,482,800 | — | — |
| 2011-04-20 | $38.06 | $48.50 | 3,536,700 | — | — |
| 2011-04-19 | $36.94 | $47.07 | 3,348,100 | — | — |
| 2011-04-18 | $36.60 | $46.64 | 4,898,900 | — | — |
| 2011-04-15 | $37.52 | $47.81 | 2,226,600 | — | — |
| 2011-04-14 | $37.23 | $47.44 | 3,076,400 | — | — |
| 2011-04-13 | $37.09 | $47.26 | 2,274,800 | — | — |
| 2011-04-12 | $37.05 | $47.21 | 6,044,100 | — | — |
| 2011-04-11 | $37.12 | $47.30 | 4,100,500 | — | — |
| 2011-04-08 | $36.46 | $46.46 | 1,896,200 | — | — |
| 2011-04-07 | $36.15 | $46.07 | 2,449,800 | — | — |
| 2011-04-06 | $36.34 | $46.31 | 1,947,000 | — | — |
| 2011-04-05 | $36.05 | $45.94 | 7,668,700 | — | — |
| 2011-04-04 | $35.77 | $45.58 | 1,371,600 | — | — |
| 2011-04-01 | $35.68 | $45.47 | 1,581,800 | — | — |
| 2011-03-31 | $35.22 | $44.88 | 3,260,000 | — | — |
| 2011-03-30 | $35.13 | $44.77 | 3,104,200 | — | — |
| 2011-03-29 | $34.66 | $44.17 | 2,700,500 | — | — |
| 2011-03-28 | $34.61 | $44.10 | 2,616,000 | — | — |
| 2011-03-25 | $34.60 | $44.09 | 4,936,400 | — | — |
| 2011-03-24 | $34.46 | $43.91 | 1,897,400 | — | — |
| 2011-03-23 | $33.87 | $43.16 | 3,072,700 | — | — |
| 2011-03-22 | $33.87 | $43.16 | 1,413,700 | — | — |
| 2011-03-21 | $34.00 | $43.33 | 2,699,800 | — | — |
| 2011-03-18 | $33.37 | $42.52 | 1,720,700 | — | — |
| 2011-03-17 | $33.06 | $42.13 | 3,133,500 | — | — |
| 2011-03-16 | $32.01 | $40.79 | 5,786,800 | — | — |
| 2011-03-15 | $32.93 | $41.96 | 5,131,500 | — | — |
| 2011-03-14 | $34.10 | $43.45 | 2,679,300 | — | — |
| 2011-03-11 | $34.53 | $44.00 | 4,523,700 | — | — |
| 2011-03-10 | $35.00 | $44.60 | 2,817,600 | — | — |
| 2011-03-09 | $35.12 | $44.75 | 2,076,900 | — | — |
| 2011-03-08 | $35.15 | $44.79 | 1,930,000 | — | — |
| 2011-03-07 | $35.31 | $44.99 | 2,903,400 | — | — |
| 2011-03-04 | $35.54 | $45.29 | 2,757,300 | — | — |
| 2011-03-03 | $36.20 | $46.13 | 10,588,100 | — | — |
| 2011-03-02 | $35.46 | $45.19 | 7,419,100 | — | — |
| 2011-03-01 | $35.22 | $44.88 | 17,462,900 | — | — |
| 2011-02-28 | $34.58 | $44.06 | 1,666,400 | — | — |
| 2011-02-25 | $34.18 | $43.55 | 1,101,400 | — | — |
| 2011-02-24 | $34.15 | $43.52 | 2,122,100 | — | — |
| 2011-02-23 | $33.87 | $43.16 | 3,050,700 | — | — |
| 2011-02-22 | $33.58 | $42.79 | 2,811,400 | — | — |
| 2011-02-18 | $34.75 | $44.28 | 2,073,100 | — | — |
| 2011-02-17 | $34.97 | $44.56 | 1,725,900 | — | — |
| 2011-02-16 | $34.95 | $44.54 | 4,297,200 | — | — |
| 2011-02-15 | $34.49 | $43.95 | 5,805,000 | — | — |
| 2011-02-14 | $33.84 | $43.12 | 1,616,500 | — | — |
| 2011-02-11 | $33.85 | $43.13 | 2,364,400 | — | — |
| 2011-02-10 | $34.43 | $43.87 | 1,803,500 | — | — |
| 2011-02-09 | $34.69 | $44.20 | 2,303,400 | — | — |
| 2011-02-08 | $34.98 | $44.57 | 2,686,300 | — | — |
| 2011-02-07 | $34.60 | $44.09 | 2,970,100 | — | — |
| 2011-02-04 | $34.40 | $43.84 | 1,547,900 | — | — |
| 2011-02-03 | $34.33 | $43.75 | 3,161,500 | — | — |
| 2011-02-02 | $35.00 | $44.60 | 1,737,000 | — | — |
| 2011-02-01 | $35.43 | $45.15 | 3,459,400 | — | — |
| 2011-01-31 | $34.41 | $43.85 | 2,711,400 | — | — |
| 2011-01-28 | $33.35 | $42.50 | 4,111,600 | — | — |
| 2011-01-27 | $35.25 | $44.92 | 1,579,400 | — | — |
| 2011-01-26 | $35.19 | $44.84 | 4,132,400 | — | — |
| 2011-01-25 | $34.68 | $44.19 | 1,705,900 | — | — |
| 2011-01-24 | $34.78 | $44.32 | 2,144,700 | — | — |
| 2011-01-21 | $34.53 | $44.00 | 1,819,800 | — | — |
| 2011-01-20 | $34.08 | $43.43 | 2,028,200 | — | — |
| 2011-01-19 | $34.10 | $43.45 | 1,259,600 | — | — |
| 2011-01-18 | $34.06 | $43.40 | 1,532,400 | — | — |
| 2011-01-14 | $34.35 | $43.77 | 5,558,400 | — | — |
| 2011-01-13 | $34.43 | $43.87 | 2,759,000 | — | — |
| 2011-01-12 | $33.71 | $42.96 | 3,641,000 | — | — |
| 2011-01-11 | $32.11 | $40.92 | 1,416,600 | — | — |
| 2011-01-10 | $31.87 | $40.61 | 2,145,400 | — | — |
| 2011-01-07 | $32.22 | $41.06 | 1,918,700 | — | — |
| 2011-01-06 | $32.73 | $41.71 | 1,777,700 | — | — |
| 2011-01-05 | $32.89 | $41.91 | 1,433,600 | — | — |
| 2011-01-04 | $33.10 | $42.18 | 1,567,100 | — | — |
| 2011-01-03 | $32.82 | $41.82 | 1,372,100 | — | — |