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
- 1996-08-30 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 | $37.40 | $67.32 | 1,557,400 | — | — |
| 2011-12-29 | $36.80 | $66.23 | 754,400 | — | — |
| 2011-12-28 | $36.46 | $65.61 | 1,098,800 | — | — |
| 2011-12-27 | $36.55 | $65.78 | 401,200 | — | — |
| 2011-12-23 | $36.80 | $66.23 | 1,089,600 | — | — |
| 2011-12-22 | $36.58 | $65.85 | 1,435,400 | — | — |
| 2011-12-21 | $35.76 | $64.36 | 1,445,800 | — | — |
| 2011-12-20 | $35.79 | $64.42 | 1,824,200 | — | — |
| 2011-12-19 | $35.28 | $63.50 | 1,734,800 | — | — |
| 2011-12-16 | $35.01 | $63.00 | 1,981,400 | — | — |
| 2011-12-15 | $34.72 | $62.49 | 1,387,400 | — | — |
| 2011-12-14 | $34.79 | $62.61 | 1,965,800 | — | — |
| 2011-12-13 | $35.32 | $63.57 | 1,647,000 | — | — |
| 2011-12-12 | $35.81 | $64.45 | 1,405,800 | — | — |
| 2011-12-09 | $36.04 | $64.86 | 1,434,000 | — | — |
| 2011-12-08 | $35.56 | $64.01 | 1,489,000 | — | — |
| 2011-12-07 | $36.51 | $65.70 | 1,660,400 | — | — |
| 2011-12-06 | $36.08 | $64.94 | 969,200 | — | — |
| 2011-12-05 | $36.13 | $65.02 | 1,655,200 | — | — |
| 2011-12-02 | $35.73 | $64.31 | 1,694,600 | — | — |
| 2011-12-01 | $35.44 | $63.78 | 1,648,400 | — | — |
| 2011-11-30 | $35.46 | $63.81 | 2,414,600 | — | — |
| 2011-11-29 | $33.78 | $60.80 | 1,307,800 | — | — |
| 2011-11-28 | $33.35 | $60.01 | 1,567,600 | — | — |
| 2011-11-25 | $32.65 | $58.75 | 720,600 | — | — |
| 2011-11-23 | $33.01 | $59.42 | 1,470,600 | — | — |
| 2011-11-22 | $34.04 | $61.26 | 959,200 | — | — |
| 2011-11-21 | $33.95 | $61.10 | 1,387,600 | — | — |
| 2011-11-18 | $34.39 | $61.89 | 848,800 | — | — |
| 2011-11-17 | $34.36 | $61.84 | 1,850,000 | — | — |
| 2011-11-16 | $35.06 | $63.11 | 882,400 | — | — |
| 2011-11-15 | $35.44 | $63.78 | 833,400 | — | — |
| 2011-11-14 | $35.53 | $63.95 | 802,000 | — | — |
| 2011-11-11 | $35.79 | $64.42 | 775,800 | — | — |
| 2011-11-10 | $35.32 | $63.57 | 1,206,000 | — | — |
| 2011-11-09 | $35.38 | $63.68 | 1,527,600 | — | — |
| 2011-11-08 | $36.67 | $65.99 | 889,000 | — | — |
| 2011-11-07 | $36.22 | $65.19 | 1,072,000 | — | — |
| 2011-11-04 | $35.88 | $64.58 | 1,284,600 | — | — |
| 2011-11-03 | $36.67 | $66.01 | 1,180,000 | — | — |
| 2011-11-02 | $36.26 | $65.26 | 1,781,600 | — | — |
| 2011-11-01 | $35.74 | $64.32 | 3,375,600 | — | — |
| 2011-10-31 | $37.64 | $67.74 | 1,368,600 | — | — |
| 2011-10-28 | $38.24 | $68.82 | 948,600 | — | — |
| 2011-10-27 | $38.47 | $69.23 | 1,756,600 | — | — |
| 2011-10-26 | $36.77 | $66.18 | 1,248,200 | — | — |
| 2011-10-25 | $36.32 | $65.37 | 1,072,800 | — | — |
| 2011-10-24 | $37.27 | $67.08 | 987,000 | — | — |
| 2011-10-21 | $37.02 | $66.63 | 758,800 | — | — |
| 2011-10-20 | $36.38 | $65.47 | 1,122,000 | — | — |
| 2011-10-19 | $36.03 | $64.84 | 1,567,600 | — | — |
| 2011-10-18 | $36.54 | $65.76 | 1,405,600 | — | — |
| 2011-10-17 | $36.25 | $65.24 | 1,013,600 | — | — |
| 2011-10-14 | $37.08 | $66.73 | 1,075,000 | — | — |
| 2011-10-13 | $36.50 | $65.69 | 1,290,400 | — | — |
| 2011-10-12 | $36.94 | $66.48 | 1,399,800 | — | — |
| 2011-10-11 | $36.04 | $64.86 | 1,476,000 | — | — |
| 2011-10-10 | $36.38 | $65.47 | 572,200 | — | — |
| 2011-10-07 | $35.21 | $63.37 | 1,599,400 | — | — |
| 2011-10-06 | $35.49 | $63.87 | 1,881,800 | — | — |
| 2011-10-05 | $34.86 | $62.74 | 2,284,400 | — | — |
| 2011-10-04 | $33.61 | $60.48 | 3,800,000 | — | — |
| 2011-10-03 | $33.91 | $61.03 | 1,848,000 | — | — |
| 2011-09-30 | $35.47 | $63.26 | 1,615,400 | — | — |
| 2011-09-29 | $36.17 | $64.50 | 1,637,000 | — | — |
| 2011-09-28 | $35.54 | $63.37 | 1,814,600 | — | — |
| 2011-09-27 | $36.10 | $64.37 | 1,726,400 | — | — |
| 2011-09-26 | $35.68 | $63.63 | 1,839,000 | — | — |
| 2011-09-23 | $34.53 | $61.58 | 1,569,200 | — | — |
| 2011-09-22 | $34.17 | $60.94 | 3,675,600 | — | — |
| 2011-09-21 | $35.92 | $64.06 | 2,043,200 | — | — |
| 2011-09-20 | $36.97 | $65.94 | 1,234,200 | — | — |
| 2011-09-19 | $37.19 | $66.31 | 1,476,000 | — | — |
| 2011-09-16 | $37.75 | $67.32 | 1,629,200 | — | — |
| 2011-09-15 | $38.15 | $68.04 | 1,516,400 | — | — |
| 2011-09-14 | $37.08 | $66.12 | 1,907,200 | — | — |
| 2011-09-13 | $37.44 | $66.76 | 2,162,000 | — | — |
| 2011-09-12 | $36.66 | $65.38 | 2,736,400 | — | — |
| 2011-09-09 | $37.25 | $66.43 | 2,528,600 | — | — |
| 2011-09-08 | $38.62 | $68.87 | 2,330,800 | — | — |
| 2011-09-07 | $39.45 | $70.34 | 1,619,200 | — | — |
| 2011-09-06 | $38.62 | $68.87 | 1,903,400 | — | — |
| 2011-09-02 | $39.18 | $69.87 | 2,928,200 | — | — |
| 2011-09-01 | $40.31 | $71.88 | 4,099,800 | — | — |
| 2011-08-31 | $39.42 | $70.31 | 1,938,800 | — | — |
| 2011-08-30 | $38.55 | $68.75 | 1,607,000 | — | — |
| 2011-08-29 | $38.31 | $68.32 | 1,390,800 | — | — |
| 2011-08-26 | $37.53 | $66.92 | 1,964,600 | — | — |
| 2011-08-25 | $37.80 | $67.41 | 2,224,800 | — | — |
| 2011-08-24 | $37.99 | $67.74 | 2,242,800 | — | — |
| 2011-08-23 | $37.15 | $66.26 | 2,612,200 | — | — |
| 2011-08-22 | $35.72 | $63.71 | 2,288,000 | — | — |
| 2011-08-19 | $35.94 | $64.09 | 2,944,600 | — | — |
| 2011-08-18 | $37.35 | $66.60 | 2,570,000 | — | — |
| 2011-08-17 | $39.05 | $69.64 | 1,309,400 | — | — |
| 2011-08-16 | $38.75 | $69.10 | 1,929,200 | — | — |
| 2011-08-15 | $39.24 | $69.98 | 1,554,000 | — | — |
| 2011-08-12 | $38.27 | $68.25 | 1,734,200 | — | — |
| 2011-08-11 | $38.35 | $68.39 | 2,704,000 | — | — |
| 2011-08-10 | $36.81 | $65.63 | 3,792,800 | — | — |
| 2011-08-09 | $38.09 | $67.93 | 4,668,400 | — | — |
| 2011-08-08 | $35.88 | $63.98 | 5,063,200 | — | — |
| 2011-08-05 | $37.71 | $67.24 | 4,326,000 | — | — |
| 2011-08-04 | $38.42 | $68.51 | 2,652,600 | — | — |
| 2011-08-03 | $39.83 | $71.04 | 3,098,000 | — | — |
| 2011-08-02 | $39.29 | $70.07 | 2,800,400 | — | — |
| 2011-08-01 | $40.12 | $71.54 | 876,400 | — | — |
| 2011-07-29 | $39.94 | $71.22 | 1,682,800 | — | — |
| 2011-07-28 | $40.42 | $72.09 | 1,557,800 | — | — |
| 2011-07-27 | $40.60 | $72.40 | 2,282,000 | — | — |
| 2011-07-26 | $41.76 | $74.47 | 1,370,400 | — | — |
| 2011-07-25 | $42.43 | $75.66 | 730,800 | — | — |
| 2011-07-22 | $42.53 | $75.83 | 860,400 | — | — |
| 2011-07-21 | $42.47 | $75.73 | 1,103,200 | — | — |
| 2011-07-20 | $41.85 | $74.63 | 1,398,600 | — | — |
| 2011-07-19 | $41.71 | $74.38 | 956,200 | — | — |
| 2011-07-18 | $40.79 | $72.73 | 1,414,200 | — | — |
| 2011-07-15 | $41.56 | $74.10 | 912,200 | — | — |
| 2011-07-14 | $41.29 | $73.62 | 1,182,200 | — | — |
| 2011-07-13 | $41.62 | $74.22 | 1,085,200 | — | — |
| 2011-07-12 | $41.17 | $73.42 | 1,166,400 | — | — |
| 2011-07-11 | $41.17 | $73.43 | 1,168,200 | — | — |
| 2011-07-08 | $41.90 | $74.72 | 814,200 | — | — |
| 2011-07-07 | $42.08 | $75.05 | 995,000 | — | — |
| 2011-07-06 | $41.86 | $74.64 | 905,800 | — | — |
| 2011-07-05 | $42.12 | $75.11 | 1,269,200 | — | — |
| 2011-07-01 | $42.72 | $76.18 | 1,055,600 | — | — |
| 2011-06-30 | $42.45 | $75.09 | 1,560,000 | — | — |
| 2011-06-29 | $41.67 | $73.71 | 1,397,000 | — | — |
| 2011-06-28 | $40.85 | $72.25 | 1,089,800 | — | — |
| 2011-06-27 | $40.30 | $71.29 | 1,484,400 | — | — |
| 2011-06-24 | $39.86 | $70.50 | 967,000 | — | — |
| 2011-06-23 | $40.18 | $71.08 | 1,611,600 | — | — |
| 2011-06-22 | $40.91 | $72.37 | 880,200 | — | — |
| 2011-06-21 | $41.23 | $72.93 | 1,197,600 | — | — |
| 2011-06-20 | $40.29 | $71.27 | 1,075,200 | — | — |
| 2011-06-17 | $40.02 | $70.79 | 1,191,000 | — | — |
| 2011-06-16 | $40.15 | $71.02 | 1,634,800 | — | — |
| 2011-06-15 | $40.11 | $70.95 | 1,788,400 | — | — |
| 2011-06-14 | $40.97 | $72.48 | 1,017,000 | — | — |
| 2011-06-13 | $40.65 | $71.91 | 1,824,400 | — | — |
| 2011-06-10 | $40.44 | $71.53 | 2,540,200 | — | — |
| 2011-06-09 | $40.92 | $72.38 | 1,490,200 | — | — |
| 2011-06-08 | $40.60 | $71.82 | 1,311,800 | — | — |
| 2011-06-07 | $40.76 | $72.11 | 2,216,200 | — | — |
| 2011-06-06 | $40.91 | $72.37 | 1,865,200 | — | — |
| 2011-06-03 | $41.74 | $73.83 | 1,539,600 | — | — |
| 2011-06-02 | $41.40 | $73.24 | 2,081,200 | — | — |
| 2011-06-01 | $41.46 | $73.34 | 1,784,600 | — | — |
| 2011-05-31 | $43.07 | $76.19 | 1,066,200 | — | — |
| 2011-05-27 | $42.76 | $75.64 | 1,213,200 | — | — |
| 2011-05-26 | $42.89 | $75.87 | 1,890,800 | — | — |
| 2011-05-25 | $43.39 | $76.75 | 1,471,400 | — | — |
| 2011-05-24 | $42.91 | $75.90 | 1,763,800 | — | — |
| 2011-05-23 | $43.13 | $76.29 | 1,487,000 | — | — |
| 2011-05-20 | $43.26 | $76.52 | 1,872,600 | — | — |
| 2011-05-19 | $43.33 | $76.66 | 1,108,600 | — | — |
| 2011-05-18 | $43.03 | $76.11 | 985,800 | — | — |
| 2011-05-17 | $42.85 | $75.80 | 1,407,400 | — | — |
| 2011-05-16 | $42.19 | $74.62 | 1,024,000 | — | — |
| 2011-05-13 | $42.14 | $74.54 | 1,189,600 | — | — |
| 2011-05-12 | $42.44 | $75.07 | 1,608,000 | — | — |
| 2011-05-11 | $42.78 | $75.68 | 1,057,200 | — | — |
| 2011-05-10 | $43.12 | $76.28 | 854,800 | — | — |
| 2011-05-09 | $42.65 | $75.45 | 775,200 | — | — |
| 2011-05-06 | $42.35 | $74.91 | 1,281,800 | — | — |
| 2011-05-05 | $42.13 | $74.53 | 1,601,800 | — | — |
| 2011-05-04 | $42.45 | $75.08 | 1,283,400 | — | — |
| 2011-05-03 | $43.06 | $76.18 | 1,561,000 | — | — |
| 2011-05-02 | $43.42 | $76.81 | 1,208,400 | — | — |
| 2011-04-29 | $43.31 | $76.62 | 1,180,000 | — | — |
| 2011-04-28 | $42.92 | $75.92 | 1,072,000 | — | — |
| 2011-04-27 | $43.19 | $76.39 | 1,041,400 | — | — |
| 2011-04-26 | $43.50 | $76.95 | 644,800 | — | — |
| 2011-04-25 | $43.26 | $76.52 | 549,800 | — | — |
| 2011-04-21 | $43.56 | $77.05 | 730,800 | — | — |
| 2011-04-20 | $43.19 | $76.40 | 1,503,800 | — | — |
| 2011-04-19 | $42.44 | $75.06 | 795,800 | — | — |
| 2011-04-18 | $42.17 | $74.60 | 1,509,200 | — | — |
| 2011-04-15 | $42.75 | $75.62 | 1,076,600 | — | — |
| 2011-04-14 | $43.13 | $76.29 | 866,400 | — | — |
| 2011-04-13 | $43.29 | $76.57 | 1,374,600 | — | — |
| 2011-04-12 | $42.90 | $75.89 | 4,271,400 | — | — |
| 2011-04-11 | $44.13 | $78.07 | 731,800 | — | — |
| 2011-04-08 | $44.33 | $78.42 | 996,000 | — | — |
| 2011-04-07 | $44.08 | $77.98 | 1,047,800 | — | — |
| 2011-04-06 | $44.48 | $78.68 | 1,332,600 | — | — |
| 2011-04-05 | $44.20 | $78.19 | 1,433,000 | — | — |
| 2011-04-04 | $44.48 | $78.68 | 952,400 | — | — |
| 2011-04-01 | $44.62 | $78.93 | 1,227,600 | — | — |
| 2011-03-31 | $44.29 | $77.75 | 1,306,000 | — | — |
| 2011-03-30 | $44.47 | $78.06 | 1,456,200 | — | — |
| 2011-03-29 | $43.53 | $76.40 | 907,000 | — | — |
| 2011-03-28 | $43.04 | $75.55 | 990,400 | — | — |
| 2011-03-25 | $43.04 | $75.56 | 1,384,800 | — | — |
| 2011-03-24 | $43.70 | $76.71 | 1,338,000 | — | — |
| 2011-03-23 | $43.46 | $76.28 | 1,296,000 | — | — |
| 2011-03-22 | $43.17 | $75.77 | 1,678,000 | — | — |
| 2011-03-21 | $42.87 | $75.24 | 1,233,600 | — | — |
| 2011-03-18 | $42.06 | $73.84 | 1,296,800 | — | — |
| 2011-03-17 | $41.96 | $73.65 | 1,245,000 | — | — |
| 2011-03-16 | $41.60 | $73.02 | 2,557,600 | — | — |
| 2011-03-15 | $42.35 | $74.34 | 1,864,800 | — | — |
| 2011-03-14 | $42.97 | $75.43 | 1,213,800 | — | — |
| 2011-03-11 | $42.96 | $75.41 | 1,209,200 | — | — |
| 2011-03-10 | $42.60 | $74.78 | 1,817,200 | — | — |
| 2011-03-09 | $43.04 | $75.54 | 1,386,600 | — | — |
| 2011-03-08 | $43.04 | $75.54 | 1,690,400 | — | — |
| 2011-03-07 | $42.63 | $74.82 | 1,716,000 | — | — |
| 2011-03-04 | $43.10 | $75.65 | 2,136,000 | — | — |
| 2011-03-03 | $43.06 | $75.58 | 3,038,600 | — | — |
| 2011-03-02 | $41.33 | $72.56 | 1,775,400 | — | — |
| 2011-03-01 | $41.00 | $71.97 | 4,015,200 | — | — |
| 2011-02-28 | $41.86 | $73.47 | 3,912,200 | — | — |
| 2011-02-25 | $41.33 | $72.54 | 1,440,800 | — | — |
| 2011-02-24 | $40.26 | $70.67 | 1,946,800 | — | — |
| 2011-02-23 | $39.72 | $69.73 | 1,667,600 | — | — |
| 2011-02-22 | $40.09 | $70.37 | 1,788,800 | — | — |
| 2011-02-18 | $40.67 | $71.40 | 935,600 | — | — |
| 2011-02-17 | $40.96 | $71.90 | 1,144,400 | — | — |
| 2011-02-16 | $40.85 | $71.71 | 1,758,000 | — | — |
| 2011-02-15 | $40.07 | $70.34 | 743,800 | — | — |
| 2011-02-14 | $40.10 | $70.38 | 719,600 | — | — |
| 2011-02-11 | $39.83 | $69.91 | 961,600 | — | — |
| 2011-02-10 | $39.37 | $69.10 | 780,400 | — | — |
| 2011-02-09 | $39.17 | $68.77 | 855,400 | — | — |
| 2011-02-08 | $39.28 | $68.95 | 928,800 | — | — |
| 2011-02-07 | $39.46 | $69.27 | 903,400 | — | — |
| 2011-02-04 | $39.65 | $69.61 | 1,613,000 | — | — |
| 2011-02-03 | $39.13 | $68.68 | 1,165,200 | — | — |
| 2011-02-02 | $38.54 | $67.66 | 926,400 | — | — |
| 2011-02-01 | $38.37 | $67.34 | 1,083,000 | — | — |
| 2011-01-31 | $37.45 | $65.73 | 1,340,800 | — | — |
| 2011-01-28 | $37.21 | $65.32 | 1,479,800 | — | — |
| 2011-01-27 | $38.01 | $66.71 | 1,554,600 | — | — |
| 2011-01-26 | $37.69 | $66.16 | 1,212,400 | — | — |
| 2011-01-25 | $37.90 | $66.52 | 1,102,400 | — | — |
| 2011-01-24 | $38.21 | $67.06 | 707,600 | — | — |
| 2011-01-21 | $37.97 | $66.65 | 1,214,200 | — | — |
| 2011-01-20 | $38.04 | $66.77 | 1,003,600 | — | — |
| 2011-01-19 | $38.18 | $67.02 | 1,018,000 | — | — |
| 2011-01-18 | $38.51 | $67.61 | 1,854,200 | — | — |
| 2011-01-14 | $38.40 | $67.41 | 1,620,000 | — | — |
| 2011-01-13 | $37.46 | $65.75 | 568,000 | — | — |
| 2011-01-12 | $37.62 | $66.03 | 880,400 | — | — |
| 2011-01-11 | $37.33 | $65.54 | 1,221,000 | — | — |
| 2011-01-10 | $37.10 | $65.12 | 905,800 | — | — |
| 2011-01-07 | $37.38 | $65.61 | 1,196,000 | — | — |
| 2011-01-06 | $37.01 | $64.96 | 738,400 | — | — |
| 2011-01-05 | $37.14 | $65.19 | 718,200 | — | — |
| 2011-01-04 | $37.04 | $65.03 | 1,556,200 | — | — |
| 2011-01-03 | $37.56 | $65.38 | 869,600 | — | — |