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
- 2002-07-18 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 | $35.19 | $37.52 | 1,673,300 | — | — |
| 2011-12-29 | $34.46 | $36.74 | 1,635,700 | — | — |
| 2011-12-28 | $34.31 | $36.58 | 1,946,000 | — | — |
| 2011-12-27 | $34.77 | $37.07 | 924,200 | — | — |
| 2011-12-23 | $35.54 | $37.90 | 1,552,100 | — | — |
| 2011-12-22 | $35.52 | $37.87 | 2,809,500 | — | — |
| 2011-12-21 | $34.54 | $36.83 | 2,649,400 | — | — |
| 2011-12-20 | $34.59 | $36.88 | 2,949,400 | — | — |
| 2011-12-19 | $32.85 | $35.03 | 2,702,100 | — | — |
| 2011-12-16 | $33.86 | $36.10 | 2,674,800 | — | — |
| 2011-12-15 | $33.15 | $35.35 | 3,463,100 | — | — |
| 2011-12-14 | $33.71 | $35.94 | 6,214,000 | — | — |
| 2011-12-13 | $34.30 | $36.57 | 3,335,400 | — | — |
| 2011-12-12 | $36.10 | $38.08 | 2,590,300 | — | — |
| 2011-12-09 | $37.31 | $39.35 | 3,110,300 | — | — |
| 2011-12-08 | $36.53 | $38.53 | 3,534,600 | — | — |
| 2011-12-07 | $38.40 | $40.50 | 3,723,200 | — | — |
| 2011-12-06 | $38.40 | $40.50 | 2,724,300 | — | — |
| 2011-12-05 | $38.40 | $40.50 | 3,499,600 | — | — |
| 2011-12-02 | $37.22 | $39.26 | 3,367,600 | — | — |
| 2011-12-01 | $37.21 | $39.25 | 3,720,500 | — | — |
| 2011-11-30 | $36.49 | $38.49 | 5,516,500 | — | — |
| 2011-11-29 | $33.25 | $35.07 | 2,518,000 | — | — |
| 2011-11-28 | $32.82 | $34.62 | 2,647,300 | — | — |
| 2011-11-25 | $31.31 | $33.02 | 1,420,600 | — | — |
| 2011-11-23 | $31.55 | $33.28 | 3,650,700 | — | — |
| 2011-11-22 | $33.09 | $34.90 | 3,100,500 | — | — |
| 2011-11-21 | $33.35 | $35.18 | 3,581,700 | — | — |
| 2011-11-18 | $34.15 | $36.02 | 3,667,700 | — | — |
| 2011-11-17 | $34.84 | $36.75 | 4,896,300 | — | — |
| 2011-11-16 | $36.69 | $38.70 | 2,844,800 | — | — |
| 2011-11-15 | $38.00 | $40.08 | 3,265,000 | — | — |
| 2011-11-14 | $37.30 | $39.34 | 2,429,800 | — | — |
| 2011-11-11 | $37.89 | $39.96 | 2,816,000 | — | — |
| 2011-11-10 | $37.15 | $39.18 | 4,068,200 | — | — |
| 2011-11-09 | $36.96 | $38.98 | 5,037,100 | — | — |
| 2011-11-08 | $39.99 | $42.18 | 3,625,600 | — | — |
| 2011-11-07 | $38.89 | $41.02 | 3,544,000 | — | — |
| 2011-11-04 | $38.84 | $40.97 | 3,890,300 | — | — |
| 2011-11-03 | $39.27 | $41.42 | 4,706,700 | — | — |
| 2011-11-02 | $38.47 | $40.58 | 2,977,500 | — | — |
| 2011-11-01 | $37.26 | $39.30 | 7,337,100 | — | — |
| 2011-10-31 | $40.10 | $42.30 | 4,236,700 | — | — |
| 2011-10-28 | $41.81 | $44.10 | 5,749,900 | — | — |
| 2011-10-27 | $40.88 | $43.12 | 7,842,700 | — | — |
| 2011-10-26 | $37.04 | $39.07 | 4,603,300 | — | — |
| 2011-10-25 | $35.33 | $37.26 | 3,335,000 | — | — |
| 2011-10-24 | $36.73 | $38.74 | 4,116,700 | — | — |
| 2011-10-21 | $34.59 | $36.48 | 3,680,100 | — | — |
| 2011-10-20 | $33.77 | $35.62 | 4,911,000 | — | — |
| 2011-10-19 | $33.31 | $35.13 | 4,082,600 | — | — |
| 2011-10-18 | $35.54 | $37.49 | 5,213,500 | — | — |
| 2011-10-17 | $34.49 | $36.38 | 2,858,100 | — | — |
| 2011-10-14 | $36.37 | $38.36 | 4,732,500 | — | — |
| 2011-10-13 | $34.64 | $36.54 | 3,940,000 | — | — |
| 2011-10-12 | $35.45 | $37.39 | 5,791,000 | — | — |
| 2011-10-11 | $34.26 | $36.14 | 4,023,000 | — | — |
| 2011-10-10 | $34.52 | $36.41 | 3,954,100 | — | — |
| 2011-10-07 | $32.43 | $34.21 | 7,404,700 | — | — |
| 2011-10-06 | $33.99 | $35.85 | 8,309,800 | — | — |
| 2011-10-05 | $32.42 | $34.19 | 10,949,000 | — | — |
| 2011-10-04 | $29.27 | $30.87 | 8,094,900 | — | — |
| 2011-10-03 | $27.18 | $28.67 | 6,977,300 | — | — |
| 2011-09-30 | $29.19 | $30.79 | 5,131,500 | — | — |
| 2011-09-29 | $29.65 | $31.27 | 6,525,200 | — | — |
| 2011-09-28 | $29.40 | $31.01 | 4,345,500 | — | — |
| 2011-09-27 | $31.48 | $33.20 | 6,541,300 | — | — |
| 2011-09-26 | $30.22 | $31.87 | 4,766,100 | — | — |
| 2011-09-23 | $29.95 | $31.59 | 5,741,900 | — | — |
| 2011-09-22 | $30.75 | $32.43 | 6,676,000 | — | — |
| 2011-09-21 | $33.88 | $35.73 | 7,320,900 | — | — |
| 2011-09-20 | $36.30 | $38.29 | 4,914,300 | — | — |
| 2011-09-19 | $38.11 | $40.20 | 4,149,600 | — | — |
| 2011-09-16 | $39.99 | $42.18 | 2,065,500 | — | — |
| 2011-09-15 | $40.61 | $42.83 | 2,605,500 | — | — |
| 2011-09-14 | $39.49 | $41.65 | 3,289,700 | — | — |
| 2011-09-13 | $39.33 | $41.48 | 3,294,700 | — | — |
| 2011-09-12 | $39.47 | $41.63 | 4,046,400 | — | — |
| 2011-09-09 | $40.73 | $42.96 | 4,499,500 | — | — |
| 2011-09-08 | $43.06 | $45.42 | 2,957,800 | — | — |
| 2011-09-07 | $43.41 | $45.79 | 3,182,600 | — | — |
| 2011-09-06 | $41.63 | $43.91 | 4,714,800 | — | — |
| 2011-09-02 | $42.40 | $44.72 | 3,086,500 | — | — |
| 2011-09-01 | $43.91 | $46.31 | 2,882,700 | — | — |
| 2011-08-31 | $44.33 | $46.76 | 3,687,000 | — | — |
| 2011-08-30 | $43.98 | $46.39 | 3,477,200 | — | — |
| 2011-08-29 | $42.58 | $44.91 | 2,632,100 | — | — |
| 2011-08-26 | $41.40 | $43.67 | 2,908,900 | — | — |
| 2011-08-25 | $39.91 | $42.09 | 2,613,100 | — | — |
| 2011-08-24 | $41.07 | $43.32 | 4,029,300 | — | — |
| 2011-08-23 | $39.96 | $42.15 | 3,348,500 | — | — |
| 2011-08-22 | $37.88 | $39.95 | 3,992,700 | — | — |
| 2011-08-19 | $38.35 | $40.45 | 4,605,600 | — | — |
| 2011-08-18 | $39.83 | $42.01 | 6,068,300 | — | — |
| 2011-08-17 | $43.20 | $45.56 | 2,869,600 | — | — |
| 2011-08-16 | $42.88 | $45.23 | 3,909,800 | — | — |
| 2011-08-15 | $44.61 | $47.05 | 3,064,800 | — | — |
| 2011-08-12 | $43.46 | $45.84 | 3,374,500 | — | — |
| 2011-08-11 | $43.32 | $45.69 | 5,899,200 | — | — |
| 2011-08-10 | $41.55 | $43.82 | 7,791,800 | — | — |
| 2011-08-09 | $42.03 | $44.33 | 6,656,700 | — | — |
| 2011-08-08 | $37.90 | $39.97 | 7,836,800 | — | — |
| 2011-08-05 | $42.46 | $44.78 | 9,555,900 | — | — |
| 2011-08-04 | $43.65 | $46.04 | 7,323,700 | — | — |
| 2011-08-03 | $47.71 | $50.32 | 5,244,100 | — | — |
| 2011-08-02 | $46.79 | $49.35 | 5,008,100 | — | — |
| 2011-08-01 | $50.35 | $53.11 | 2,781,700 | — | — |
| 2011-07-29 | $49.44 | $52.15 | 3,268,400 | — | — |
| 2011-07-28 | $50.15 | $52.90 | 2,830,400 | — | — |
| 2011-07-27 | $49.94 | $52.67 | 4,518,400 | — | — |
| 2011-07-26 | $52.77 | $55.66 | 1,993,100 | — | — |
| 2011-07-25 | $53.23 | $56.14 | 3,244,200 | — | — |
| 2011-07-22 | $52.79 | $55.68 | 2,131,500 | — | — |
| 2011-07-21 | $53.42 | $56.34 | 4,166,100 | — | — |
| 2011-07-20 | $52.88 | $55.77 | 2,655,900 | — | — |
| 2011-07-19 | $52.75 | $55.64 | 3,043,500 | — | — |
| 2011-07-18 | $51.23 | $54.03 | 2,442,800 | — | — |
| 2011-07-15 | $52.42 | $55.29 | 2,911,500 | — | — |
| 2011-07-14 | $50.62 | $53.39 | 3,318,000 | — | — |
| 2011-07-13 | $51.86 | $54.70 | 3,784,300 | — | — |
| 2011-07-12 | $50.78 | $53.56 | 3,022,500 | — | — |
| 2011-07-11 | $51.42 | $54.23 | 3,594,600 | — | — |
| 2011-07-08 | $52.28 | $55.14 | 3,324,000 | — | — |
| 2011-07-07 | $53.18 | $56.09 | 2,827,500 | — | — |
| 2011-07-06 | $52.13 | $54.98 | 2,679,500 | — | — |
| 2011-07-05 | $52.78 | $55.67 | 3,305,100 | — | — |
| 2011-07-01 | $52.25 | $55.11 | 2,976,200 | — | — |
| 2011-06-30 | $50.74 | $53.52 | 2,620,200 | — | — |
| 2011-06-29 | $50.03 | $52.77 | 4,122,700 | — | — |
| 2011-06-28 | $48.15 | $50.79 | 2,745,300 | — | — |
| 2011-06-27 | $46.50 | $49.05 | 2,131,300 | — | — |
| 2011-06-24 | $46.49 | $49.03 | 3,250,500 | — | — |
| 2011-06-23 | $46.60 | $49.15 | 3,898,800 | — | — |
| 2011-06-22 | $45.39 | $47.87 | 3,349,100 | — | — |
| 2011-06-21 | $46.73 | $49.29 | 4,727,900 | — | — |
| 2011-06-20 | $44.00 | $46.41 | 4,298,200 | — | — |
| 2011-06-17 | $44.61 | $47.05 | 5,436,700 | — | — |
| 2011-06-16 | $44.45 | $46.88 | 5,386,100 | — | — |
| 2011-06-15 | $46.35 | $48.89 | 4,101,400 | — | — |
| 2011-06-14 | $47.65 | $50.26 | 2,989,900 | — | — |
| 2011-06-13 | $46.01 | $48.53 | 3,134,100 | — | — |
| 2011-06-10 | $46.57 | $48.79 | 3,726,000 | — | — |
| 2011-06-09 | $48.64 | $50.96 | 1,908,300 | — | — |
| 2011-06-08 | $47.59 | $49.86 | 3,205,600 | — | — |
| 2011-06-07 | $48.34 | $50.65 | 2,837,400 | — | — |
| 2011-06-06 | $48.72 | $51.05 | 2,930,900 | — | — |
| 2011-06-03 | $50.49 | $52.90 | 3,006,700 | — | — |
| 2011-06-02 | $50.60 | $53.02 | 3,299,400 | — | — |
| 2011-06-01 | $50.35 | $52.75 | 3,588,800 | — | — |
| 2011-05-31 | $52.57 | $55.08 | 3,998,900 | — | — |
| 2011-05-27 | $51.62 | $54.09 | 3,515,900 | — | — |
| 2011-05-26 | $50.20 | $52.60 | 3,252,900 | — | — |
| 2011-05-25 | $49.48 | $51.84 | 2,636,500 | — | — |
| 2011-05-24 | $48.46 | $50.77 | 3,501,800 | — | — |
| 2011-05-23 | $47.91 | $50.20 | 2,899,000 | — | — |
| 2011-05-20 | $50.00 | $52.39 | 3,536,400 | — | — |
| 2011-05-19 | $49.96 | $52.35 | 4,285,100 | — | — |
| 2011-05-18 | $50.20 | $52.60 | 5,824,900 | — | — |
| 2011-05-17 | $48.12 | $50.42 | 4,565,100 | — | — |
| 2011-05-16 | $46.47 | $48.69 | 4,746,300 | — | — |
| 2011-05-13 | $46.36 | $48.57 | 4,805,600 | — | — |
| 2011-05-12 | $47.50 | $49.77 | 5,700,000 | — | — |
| 2011-05-11 | $47.40 | $49.66 | 6,225,500 | — | — |
| 2011-05-10 | $50.29 | $52.69 | 2,712,600 | — | — |
| 2011-05-09 | $50.75 | $53.17 | 2,561,100 | — | — |
| 2011-05-06 | $50.25 | $52.65 | 4,368,700 | — | — |
| 2011-05-05 | $49.41 | $51.77 | 5,900,900 | — | — |
| 2011-05-04 | $51.81 | $54.28 | 4,677,700 | — | — |
| 2011-05-03 | $53.03 | $55.56 | 3,479,800 | — | — |
| 2011-05-02 | $54.50 | $57.10 | 2,616,100 | — | — |
| 2011-04-29 | $54.25 | $56.84 | 2,400,000 | — | — |
| 2011-04-28 | $53.76 | $56.33 | 3,019,400 | — | — |
| 2011-04-27 | $55.15 | $57.78 | 3,413,000 | — | — |
| 2011-04-26 | $55.83 | $58.50 | 2,007,600 | — | — |
| 2011-04-25 | $55.66 | $58.32 | 2,327,100 | — | — |
| 2011-04-21 | $56.43 | $59.13 | 2,921,400 | — | — |
| 2011-04-20 | $55.20 | $57.84 | 3,212,900 | — | — |
| 2011-04-19 | $54.03 | $56.61 | 5,541,500 | — | — |
| 2011-04-18 | $50.68 | $53.10 | 3,778,300 | — | — |
| 2011-04-15 | $51.94 | $54.42 | 2,454,800 | — | — |
| 2011-04-14 | $52.30 | $54.80 | 3,775,100 | — | — |
| 2011-04-13 | $52.89 | $55.42 | 3,715,700 | — | — |
| 2011-04-12 | $53.92 | $56.50 | 4,041,700 | — | — |
| 2011-04-11 | $56.34 | $59.03 | 3,396,300 | — | — |
| 2011-04-08 | $57.35 | $60.09 | 4,517,100 | — | — |
| 2011-04-07 | $57.49 | $60.24 | 2,799,600 | — | — |
| 2011-04-06 | $58.45 | $61.24 | 4,534,500 | — | — |
| 2011-04-05 | $58.44 | $61.23 | 4,239,000 | — | — |
| 2011-04-04 | $56.84 | $59.55 | 6,392,900 | — | — |
| 2011-04-01 | $53.16 | $55.70 | 2,179,900 | — | — |
| 2011-03-31 | $53.02 | $55.55 | 2,787,700 | — | — |
| 2011-03-30 | $54.25 | $56.84 | 2,179,100 | — | — |
| 2011-03-29 | $53.28 | $55.82 | 1,949,900 | — | — |
| 2011-03-28 | $52.74 | $55.26 | 2,232,200 | — | — |
| 2011-03-25 | $53.70 | $56.26 | 2,418,800 | — | — |
| 2011-03-24 | $54.72 | $57.33 | 4,199,000 | — | — |
| 2011-03-23 | $52.88 | $55.41 | 5,998,400 | — | — |
| 2011-03-22 | $53.19 | $55.73 | 3,217,300 | — | — |
| 2011-03-21 | $53.97 | $56.55 | 5,332,300 | — | — |
| 2011-03-18 | $54.22 | $56.81 | 4,018,100 | — | — |
| 2011-03-17 | $54.43 | $57.03 | 3,765,300 | — | — |
| 2011-03-16 | $51.54 | $54.00 | 6,475,300 | — | — |
| 2011-03-15 | $52.57 | $55.08 | 6,756,200 | — | — |
| 2011-03-14 | $50.93 | $53.36 | 4,096,600 | — | — |
| 2011-03-11 | $52.45 | $54.96 | 3,528,800 | — | — |
| 2011-03-10 | $50.90 | $53.33 | 4,596,900 | — | — |
| 2011-03-09 | $52.57 | $55.08 | 3,597,800 | — | — |
| 2011-03-08 | $54.24 | $56.83 | 3,112,700 | — | — |
| 2011-03-07 | $54.03 | $56.61 | 4,045,400 | — | — |
| 2011-03-04 | $55.63 | $58.29 | 4,175,700 | — | — |
| 2011-03-03 | $55.48 | $58.13 | 3,013,700 | — | — |
| 2011-03-02 | $54.33 | $56.92 | 3,021,000 | — | — |
| 2011-03-01 | $54.22 | $56.81 | 4,405,200 | — | — |
| 2011-02-28 | $55.42 | $58.07 | 3,212,700 | — | — |
| 2011-02-25 | $55.32 | $57.96 | 3,239,800 | — | — |
| 2011-02-24 | $53.48 | $56.03 | 5,497,300 | — | — |
| 2011-02-23 | $52.74 | $55.26 | 4,965,200 | — | — |
| 2011-02-22 | $52.51 | $55.02 | 6,434,900 | — | — |
| 2011-02-18 | $55.08 | $57.71 | 4,627,500 | — | — |
| 2011-02-17 | $56.69 | $59.40 | 4,957,000 | — | — |
| 2011-02-16 | $58.37 | $61.16 | 2,715,900 | — | — |
| 2011-02-15 | $58.58 | $61.38 | 2,989,000 | — | — |
| 2011-02-14 | $59.46 | $62.30 | 3,418,800 | — | — |
| 2011-02-11 | $58.81 | $61.62 | 3,694,500 | — | — |
| 2011-02-10 | $58.68 | $61.48 | 5,010,500 | — | — |
| 2011-02-09 | $58.28 | $61.06 | 14,582,200 | — | — |
| 2011-02-08 | $63.56 | $66.60 | 2,882,100 | — | — |
| 2011-02-07 | $62.80 | $65.80 | 2,778,400 | — | — |
| 2011-02-04 | $62.51 | $65.50 | 3,262,300 | — | — |
| 2011-02-03 | $63.43 | $66.46 | 4,077,400 | — | — |
| 2011-02-02 | $64.41 | $67.49 | 3,707,200 | — | — |
| 2011-02-01 | $62.91 | $65.91 | 4,747,500 | — | — |
| 2011-01-31 | $60.60 | $63.49 | 4,853,800 | — | — |
| 2011-01-28 | $57.90 | $60.67 | 3,960,100 | — | — |
| 2011-01-27 | $59.48 | $62.32 | 4,412,000 | — | — |
| 2011-01-26 | $61.25 | $64.18 | 4,486,100 | — | — |
| 2011-01-25 | $59.30 | $62.13 | 4,155,200 | — | — |
| 2011-01-24 | $60.05 | $62.92 | 3,309,200 | — | — |
| 2011-01-21 | $59.11 | $61.93 | 5,360,000 | — | — |
| 2011-01-20 | $60.49 | $63.38 | 5,906,900 | — | — |
| 2011-01-19 | $62.61 | $65.60 | 3,330,800 | — | — |
| 2011-01-18 | $64.30 | $67.37 | 2,714,700 | — | — |
| 2011-01-14 | $62.90 | $65.90 | 3,996,300 | — | — |
| 2011-01-13 | $63.64 | $66.68 | 2,755,100 | — | — |
| 2011-01-12 | $65.10 | $68.21 | 3,648,500 | — | — |
| 2011-01-11 | $63.75 | $66.79 | 4,623,500 | — | — |
| 2011-01-10 | $60.97 | $63.88 | 4,264,900 | — | — |
| 2011-01-07 | $62.42 | $65.40 | 2,707,500 | — | — |
| 2011-01-06 | $62.38 | $65.36 | 3,215,700 | — | — |
| 2011-01-05 | $63.06 | $66.07 | 3,255,800 | — | — |
| 2011-01-04 | $62.92 | $65.93 | 4,131,200 | — | — |
| 2011-01-03 | $63.30 | $66.32 | 2,886,600 | — | — |