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
- 1973-05-08 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 | $29.33 | $44.44 | 1,821,900 | — | — |
| 2011-12-29 | $29.51 | $44.71 | 2,057,200 | — | — |
| 2011-12-28 | $29.30 | $44.39 | 1,934,300 | — | — |
| 2011-12-27 | $29.49 | $44.68 | 1,547,900 | — | — |
| 2011-12-23 | $29.43 | $44.59 | 1,790,900 | — | — |
| 2011-12-22 | $29.21 | $44.26 | 2,359,500 | — | — |
| 2011-12-21 | $29.07 | $44.05 | 3,522,900 | — | — |
| 2011-12-20 | $29.06 | $44.03 | 4,368,600 | — | — |
| 2011-12-19 | $28.59 | $43.32 | 2,601,900 | — | — |
| 2011-12-16 | $28.90 | $43.79 | 4,354,200 | — | — |
| 2011-12-15 | $28.99 | $43.92 | 2,861,500 | — | — |
| 2011-12-14 | $28.90 | $43.79 | 2,773,100 | — | — |
| 2011-12-13 | $29.09 | $44.08 | 3,041,900 | — | — |
| 2011-12-12 | $29.22 | $44.27 | 2,883,300 | — | — |
| 2011-12-09 | $29.47 | $44.65 | 4,616,100 | — | — |
| 2011-12-08 | $29.09 | $44.08 | 3,309,100 | — | — |
| 2011-12-07 | $29.36 | $44.49 | 11,794,700 | — | — |
| 2011-12-06 | $29.11 | $44.11 | 3,549,500 | — | — |
| 2011-12-05 | $29.22 | $44.27 | 4,611,700 | — | — |
| 2011-12-02 | $29.13 | $44.14 | 5,566,600 | — | — |
| 2011-12-01 | $28.73 | $43.53 | 3,523,300 | — | — |
| 2011-11-30 | $28.54 | $43.24 | 4,475,400 | — | — |
| 2011-11-29 | $27.79 | $42.11 | 3,106,500 | — | — |
| 2011-11-28 | $27.81 | $42.14 | 4,730,300 | — | — |
| 2011-11-25 | $27.07 | $41.02 | 1,169,200 | — | — |
| 2011-11-23 | $26.89 | $40.74 | 3,074,000 | — | — |
| 2011-11-22 | $27.42 | $41.55 | 3,198,500 | — | — |
| 2011-11-21 | $27.21 | $41.23 | 3,332,800 | — | — |
| 2011-11-18 | $27.79 | $42.11 | 3,862,100 | — | — |
| 2011-11-17 | $27.34 | $41.42 | 3,241,800 | — | — |
| 2011-11-16 | $27.52 | $41.70 | 2,890,700 | — | — |
| 2011-11-15 | $27.84 | $42.18 | 2,042,400 | — | — |
| 2011-11-14 | $27.65 | $41.89 | 2,790,400 | — | — |
| 2011-11-11 | $27.75 | $42.05 | 2,386,100 | — | — |
| 2011-11-10 | $27.57 | $41.77 | 2,722,700 | — | — |
| 2011-11-09 | $27.52 | $41.70 | 4,540,400 | — | — |
| 2011-11-08 | $28.10 | $42.58 | 5,686,600 | — | — |
| 2011-11-07 | $27.88 | $42.24 | 5,305,600 | — | — |
| 2011-11-04 | $27.80 | $42.12 | 5,211,700 | — | — |
| 2011-11-03 | $27.84 | $42.18 | 3,832,900 | — | — |
| 2011-11-02 | $27.56 | $41.76 | 4,578,700 | — | — |
| 2011-11-01 | $27.20 | $41.21 | 4,803,500 | — | — |
| 2011-10-31 | $27.72 | $42.00 | 3,695,000 | — | — |
| 2011-10-28 | $27.93 | $42.32 | 4,361,600 | — | — |
| 2011-10-27 | $27.63 | $41.86 | 4,906,200 | — | — |
| 2011-10-26 | $26.79 | $40.59 | 3,329,700 | — | — |
| 2011-10-25 | $26.74 | $40.52 | 3,473,900 | — | — |
| 2011-10-24 | $26.98 | $40.88 | 2,811,400 | — | — |
| 2011-10-21 | $26.95 | $40.83 | 3,461,900 | — | — |
| 2011-10-20 | $26.26 | $39.79 | 3,020,000 | — | — |
| 2011-10-19 | $26.04 | $39.45 | 5,600,300 | — | — |
| 2011-10-18 | $26.68 | $40.42 | 2,609,600 | — | — |
| 2011-10-17 | $26.15 | $39.62 | 2,897,800 | — | — |
| 2011-10-14 | $26.67 | $40.41 | 2,570,100 | — | — |
| 2011-10-13 | $26.49 | $40.14 | 2,907,200 | — | — |
| 2011-10-12 | $26.41 | $40.02 | 3,554,800 | — | — |
| 2011-10-11 | $26.13 | $39.59 | 2,520,500 | — | — |
| 2011-10-10 | $26.14 | $39.61 | 2,926,100 | — | — |
| 2011-10-07 | $25.78 | $39.06 | 4,864,200 | — | — |
| 2011-10-06 | $25.78 | $39.06 | 3,997,500 | — | — |
| 2011-10-05 | $25.47 | $38.59 | 5,738,600 | — | — |
| 2011-10-04 | $25.51 | $38.26 | 7,106,700 | — | — |
| 2011-10-03 | $25.72 | $38.57 | 5,842,300 | — | — |
| 2011-09-30 | $25.90 | $38.84 | 4,490,200 | — | — |
| 2011-09-29 | $26.12 | $39.17 | 5,504,700 | — | — |
| 2011-09-28 | $26.23 | $39.34 | 4,384,200 | — | — |
| 2011-09-27 | $26.50 | $39.74 | 3,502,900 | — | — |
| 2011-09-26 | $26.35 | $39.52 | 3,943,400 | — | — |
| 2011-09-23 | $25.87 | $38.80 | 6,044,600 | — | — |
| 2011-09-22 | $26.02 | $39.02 | 6,829,700 | — | — |
| 2011-09-21 | $26.51 | $39.76 | 4,010,800 | — | — |
| 2011-09-20 | $27.11 | $40.66 | 3,578,400 | — | — |
| 2011-09-19 | $27.07 | $40.60 | 3,154,700 | — | — |
| 2011-09-16 | $27.40 | $41.09 | 6,125,200 | — | — |
| 2011-09-15 | $27.44 | $41.15 | 3,632,300 | — | — |
| 2011-09-14 | $27.31 | $40.96 | 4,655,400 | — | — |
| 2011-09-13 | $26.97 | $40.45 | 3,290,400 | — | — |
| 2011-09-12 | $26.80 | $40.19 | 4,068,500 | — | — |
| 2011-09-09 | $26.70 | $40.04 | 7,845,000 | — | — |
| 2011-09-08 | $26.87 | $40.30 | 4,982,500 | — | — |
| 2011-09-07 | $27.30 | $40.94 | 3,918,600 | — | — |
| 2011-09-06 | $26.87 | $40.30 | 5,489,600 | — | — |
| 2011-09-02 | $27.16 | $40.73 | 4,532,300 | — | — |
| 2011-09-01 | $27.79 | $41.68 | 5,162,000 | — | — |
| 2011-08-31 | $27.93 | $41.89 | 4,371,000 | — | — |
| 2011-08-30 | $27.84 | $41.75 | 3,659,200 | — | — |
| 2011-08-29 | $27.95 | $41.92 | 2,608,500 | — | — |
| 2011-08-26 | $27.10 | $40.64 | 4,030,200 | — | — |
| 2011-08-25 | $26.92 | $40.37 | 4,352,500 | — | — |
| 2011-08-24 | $27.29 | $40.93 | 3,983,300 | — | — |
| 2011-08-23 | $27.20 | $40.79 | 4,676,900 | — | — |
| 2011-08-22 | $26.83 | $40.24 | 5,119,500 | — | — |
| 2011-08-19 | $27.00 | $40.49 | 6,660,700 | — | — |
| 2011-08-18 | $27.30 | $40.94 | 8,237,500 | — | — |
| 2011-08-17 | $27.88 | $41.81 | 4,560,200 | — | — |
| 2011-08-16 | $27.99 | $41.98 | 7,315,500 | — | — |
| 2011-08-15 | $28.11 | $42.16 | 12,160,900 | — | — |
| 2011-08-12 | $29.26 | $43.88 | 5,462,100 | — | — |
| 2011-08-11 | $28.76 | $43.13 | 6,481,900 | — | — |
| 2011-08-10 | $28.03 | $42.04 | 6,900,700 | — | — |
| 2011-08-09 | $29.00 | $43.49 | 9,331,900 | — | — |
| 2011-08-08 | $28.80 | $43.19 | 8,638,700 | — | — |
| 2011-08-05 | $29.46 | $44.18 | 7,329,400 | — | — |
| 2011-08-04 | $29.08 | $43.61 | 4,494,000 | — | — |
| 2011-08-03 | $29.89 | $44.83 | 3,183,400 | — | — |
| 2011-08-02 | $29.60 | $44.39 | 2,660,800 | — | — |
| 2011-08-01 | $30.22 | $45.32 | 3,312,800 | — | — |
| 2011-07-29 | $30.59 | $45.88 | 3,498,200 | — | — |
| 2011-07-28 | $30.87 | $46.30 | 2,199,000 | — | — |
| 2011-07-27 | $30.81 | $46.21 | 2,738,800 | — | — |
| 2011-07-26 | $31.22 | $46.82 | 2,142,800 | — | — |
| 2011-07-25 | $31.03 | $46.54 | 2,418,900 | — | — |
| 2011-07-22 | $31.33 | $46.99 | 1,936,900 | — | — |
| 2011-07-21 | $31.46 | $47.18 | 2,375,600 | — | — |
| 2011-07-20 | $31.25 | $46.87 | 1,650,800 | — | — |
| 2011-07-19 | $31.18 | $46.76 | 2,399,700 | — | — |
| 2011-07-18 | $30.64 | $45.95 | 2,329,500 | — | — |
| 2011-07-15 | $30.91 | $46.36 | 2,584,400 | — | — |
| 2011-07-14 | $31.03 | $46.54 | 2,605,800 | — | — |
| 2011-07-13 | $31.29 | $46.93 | 1,953,400 | — | — |
| 2011-07-12 | $31.17 | $46.75 | 2,509,700 | — | — |
| 2011-07-11 | $30.90 | $46.34 | 3,038,400 | — | — |
| 2011-07-08 | $31.30 | $46.94 | 2,168,000 | — | — |
| 2011-07-07 | $31.55 | $47.32 | 2,620,000 | — | — |
| 2011-07-06 | $31.34 | $47.00 | 2,663,500 | — | — |
| 2011-07-05 | $31.28 | $46.91 | 1,980,900 | — | — |
| 2011-07-01 | $31.39 | $47.08 | 2,032,400 | — | — |
| 2011-06-30 | $31.18 | $46.76 | 2,199,900 | — | — |
| 2011-06-29 | $30.97 | $46.45 | 2,242,000 | — | — |
| 2011-06-28 | $30.97 | $46.06 | 2,558,600 | — | — |
| 2011-06-27 | $30.83 | $45.85 | 2,390,700 | — | — |
| 2011-06-24 | $30.76 | $45.74 | 2,368,000 | — | — |
| 2011-06-23 | $31.08 | $46.22 | 2,841,700 | — | — |
| 2011-06-22 | $31.25 | $46.47 | 2,149,000 | — | — |
| 2011-06-21 | $31.29 | $46.53 | 1,578,700 | — | — |
| 2011-06-20 | $31.12 | $46.28 | 2,520,400 | — | — |
| 2011-06-17 | $30.90 | $45.95 | 2,992,000 | — | — |
| 2011-06-16 | $30.81 | $45.82 | 2,612,200 | — | — |
| 2011-06-15 | $30.45 | $45.28 | 2,722,100 | — | — |
| 2011-06-14 | $30.84 | $45.86 | 2,844,600 | — | — |
| 2011-06-13 | $30.51 | $45.37 | 2,641,500 | — | — |
| 2011-06-10 | $30.40 | $45.21 | 2,642,300 | — | — |
| 2011-06-09 | $30.89 | $45.94 | 2,434,100 | — | — |
| 2011-06-08 | $30.55 | $45.43 | 4,271,300 | — | — |
| 2011-06-07 | $30.77 | $45.76 | 2,795,600 | — | — |
| 2011-06-06 | $30.87 | $45.91 | 2,883,200 | — | — |
| 2011-06-03 | $31.13 | $46.29 | 3,655,000 | — | — |
| 2011-06-02 | $31.23 | $46.44 | 4,479,200 | — | — |
| 2011-06-01 | $31.75 | $47.22 | 3,541,300 | — | — |
| 2011-05-31 | $32.21 | $47.90 | 2,513,700 | — | — |
| 2011-05-27 | $31.99 | $47.57 | 2,121,800 | — | — |
| 2011-05-26 | $31.94 | $47.50 | 3,636,000 | — | — |
| 2011-05-25 | $31.93 | $47.48 | 2,936,600 | — | — |
| 2011-05-24 | $31.87 | $47.39 | 5,935,100 | — | — |
| 2011-05-23 | $32.32 | $48.06 | 2,814,400 | — | — |
| 2011-05-20 | $32.42 | $48.21 | 3,354,700 | — | — |
| 2011-05-19 | $32.44 | $48.24 | 3,284,400 | — | — |
| 2011-05-18 | $32.65 | $48.55 | 4,842,400 | — | — |
| 2011-05-17 | $32.37 | $48.14 | 6,097,400 | — | — |
| 2011-05-16 | $32.13 | $47.78 | 4,841,400 | — | — |
| 2011-05-13 | $31.78 | $47.26 | 3,548,600 | — | — |
| 2011-05-12 | $32.09 | $47.72 | 8,515,500 | — | — |
| 2011-05-11 | $31.15 | $46.32 | 6,074,900 | — | — |
| 2011-05-10 | $31.19 | $46.38 | 9,801,600 | — | — |
| 2011-05-09 | $31.57 | $46.95 | 34,070,400 | — | — |
| 2011-05-06 | $28.51 | $42.40 | 10,687,200 | — | — |
| 2011-05-05 | $28.65 | $42.61 | 5,142,500 | — | — |
| 2011-05-04 | $29.10 | $43.28 | 2,759,500 | — | — |
| 2011-05-03 | $29.15 | $43.35 | 3,013,800 | — | — |
| 2011-05-02 | $29.27 | $43.53 | 5,375,300 | — | — |
| 2011-04-29 | $28.91 | $42.99 | 3,655,400 | — | — |
| 2011-04-28 | $29.26 | $43.51 | 3,019,400 | — | — |
| 2011-04-27 | $29.44 | $43.78 | 3,036,000 | — | — |
| 2011-04-26 | $29.26 | $43.51 | 4,205,500 | — | — |
| 2011-04-25 | $28.97 | $43.08 | 2,729,300 | — | — |
| 2011-04-21 | $29.00 | $43.13 | 2,721,200 | — | — |
| 2011-04-20 | $28.88 | $42.95 | 3,143,600 | — | — |
| 2011-04-19 | $28.60 | $42.53 | 2,597,700 | — | — |
| 2011-04-18 | $28.41 | $42.25 | 3,273,400 | — | — |
| 2011-04-15 | $28.67 | $42.64 | 3,854,500 | — | — |
| 2011-04-14 | $28.48 | $42.35 | 3,409,900 | — | — |
| 2011-04-13 | $28.19 | $41.92 | 4,308,600 | — | — |
| 2011-04-12 | $28.45 | $42.31 | 3,510,800 | — | — |
| 2011-04-11 | $28.39 | $42.22 | 3,021,800 | — | — |
| 2011-04-08 | $28.07 | $41.74 | 3,930,900 | — | — |
| 2011-04-07 | $28.60 | $42.53 | 3,180,200 | — | — |
| 2011-04-06 | $28.70 | $42.68 | 4,707,300 | — | — |
| 2011-04-05 | $28.51 | $42.40 | 5,575,200 | — | — |
| 2011-04-04 | $27.95 | $41.57 | 2,100,300 | — | — |
| 2011-04-01 | $27.88 | $41.46 | 5,475,500 | — | — |
| 2011-03-31 | $27.70 | $41.19 | 2,881,100 | — | — |
| 2011-03-30 | $27.71 | $41.21 | 2,984,100 | — | — |
| 2011-03-29 | $27.96 | $41.19 | 3,209,200 | — | — |
| 2011-03-28 | $27.89 | $41.09 | 2,461,900 | — | — |
| 2011-03-25 | $27.86 | $41.05 | 3,124,400 | — | — |
| 2011-03-24 | $27.90 | $41.11 | 2,511,000 | — | — |
| 2011-03-23 | $28.00 | $41.25 | 2,839,800 | — | — |
| 2011-03-22 | $28.08 | $41.37 | 2,826,500 | — | — |
| 2011-03-21 | $28.03 | $41.30 | 3,629,900 | — | — |
| 2011-03-18 | $27.70 | $40.81 | 4,336,000 | — | — |
| 2011-03-17 | $27.54 | $40.57 | 3,300,600 | — | — |
| 2011-03-16 | $27.45 | $40.44 | 5,604,500 | — | — |
| 2011-03-15 | $27.86 | $41.05 | 5,668,700 | — | — |
| 2011-03-14 | $27.74 | $40.87 | 5,271,000 | — | — |
| 2011-03-11 | $27.83 | $41.00 | 3,684,700 | — | — |
| 2011-03-10 | $27.77 | $40.91 | 3,328,900 | — | — |
| 2011-03-09 | $27.94 | $41.16 | 5,063,000 | — | — |
| 2011-03-08 | $27.63 | $40.71 | 4,583,300 | — | — |
| 2011-03-07 | $27.59 | $40.65 | 7,820,700 | — | — |
| 2011-03-04 | $27.56 | $40.60 | 7,119,600 | — | — |
| 2011-03-03 | $27.54 | $40.57 | 7,398,600 | — | — |
| 2011-03-02 | $27.54 | $40.57 | 4,626,400 | — | — |
| 2011-03-01 | $27.73 | $40.85 | 6,553,900 | — | — |
| 2011-02-28 | $27.79 | $40.94 | 4,366,600 | — | — |
| 2011-02-25 | $27.91 | $41.12 | 3,171,400 | — | — |
| 2011-02-24 | $27.78 | $40.93 | 5,761,900 | — | — |
| 2011-02-23 | $28.01 | $41.27 | 7,108,400 | — | — |
| 2011-02-22 | $28.27 | $41.65 | 5,457,300 | — | — |
| 2011-02-18 | $28.64 | $42.20 | 4,094,000 | — | — |
| 2011-02-17 | $28.39 | $41.83 | 2,726,600 | — | — |
| 2011-02-16 | $28.35 | $41.77 | 6,261,200 | — | — |
| 2011-02-15 | $28.25 | $41.62 | 5,547,000 | — | — |
| 2011-02-14 | $28.03 | $41.30 | 4,209,800 | — | — |
| 2011-02-11 | $28.24 | $41.61 | 3,805,900 | — | — |
| 2011-02-10 | $28.10 | $41.40 | 4,102,100 | — | — |
| 2011-02-09 | $28.05 | $41.33 | 5,095,300 | — | — |
| 2011-02-08 | $28.01 | $41.27 | 9,243,100 | — | — |
| 2011-02-07 | $28.01 | $41.27 | 19,209,200 | — | — |
| 2011-02-04 | $29.85 | $43.98 | 4,213,800 | — | — |
| 2011-02-03 | $29.70 | $43.76 | 2,811,900 | — | — |
| 2011-02-02 | $29.32 | $43.20 | 3,894,700 | — | — |
| 2011-02-01 | $29.18 | $42.99 | 3,759,700 | — | — |
| 2011-01-31 | $29.14 | $42.93 | 8,191,600 | — | — |
| 2011-01-28 | $29.19 | $43.01 | 5,872,700 | — | — |
| 2011-01-27 | $29.79 | $43.89 | 3,098,100 | — | — |
| 2011-01-26 | $29.69 | $43.74 | 3,379,200 | — | — |
| 2011-01-25 | $29.66 | $43.70 | 3,355,500 | — | — |
| 2011-01-24 | $29.75 | $43.83 | 3,632,000 | — | — |
| 2011-01-21 | $29.94 | $44.11 | 3,820,200 | — | — |
| 2011-01-20 | $29.97 | $44.15 | 5,281,900 | — | — |
| 2011-01-19 | $29.96 | $44.14 | 3,399,300 | — | — |
| 2011-01-18 | $30.03 | $44.24 | 5,815,000 | — | — |
| 2011-01-14 | $30.45 | $44.86 | 3,764,300 | — | — |
| 2011-01-13 | $30.50 | $44.94 | 5,850,000 | — | — |
| 2011-01-12 | $30.46 | $44.88 | 3,225,800 | — | — |
| 2011-01-11 | $30.11 | $44.36 | 3,884,300 | — | — |
| 2011-01-10 | $30.08 | $44.32 | 5,621,700 | — | — |
| 2011-01-07 | $30.36 | $44.73 | 5,931,800 | — | — |
| 2011-01-06 | $29.86 | $43.99 | 4,078,200 | — | — |
| 2011-01-05 | $29.67 | $43.71 | 5,236,400 | — | — |
| 2011-01-04 | $29.66 | $43.32 | 6,564,300 | — | — |
| 2011-01-03 | $29.21 | $42.66 | 3,888,600 | — | — |