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
- 1972-06-01 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 | $29.11 | $48.64 | 3,809,800 | — | — |
| 2011-12-29 | $29.34 | $49.03 | 3,496,800 | — | — |
| 2011-12-28 | $29.07 | $48.57 | 3,759,300 | — | — |
| 2011-12-27 | $29.63 | $49.51 | 3,630,400 | — | — |
| 2011-12-23 | $29.73 | $49.68 | 3,896,300 | — | — |
| 2011-12-22 | $29.50 | $49.29 | 8,592,600 | — | — |
| 2011-12-21 | $28.56 | $47.72 | 12,816,000 | — | — |
| 2011-12-20 | $29.39 | $49.11 | 14,606,400 | — | — |
| 2011-12-19 | $27.95 | $46.70 | 7,476,100 | — | — |
| 2011-12-16 | $28.69 | $47.94 | 12,977,200 | — | — |
| 2011-12-15 | $28.51 | $47.64 | 10,480,000 | — | — |
| 2011-12-14 | $28.04 | $46.85 | 9,297,600 | — | — |
| 2011-12-13 | $28.41 | $47.47 | 10,965,400 | — | — |
| 2011-12-12 | $29.13 | $48.67 | 13,771,600 | — | — |
| 2011-12-09 | $29.94 | $50.03 | 25,529,300 | — | — |
| 2011-12-08 | $29.92 | $49.99 | 11,444,800 | — | — |
| 2011-12-07 | $30.67 | $51.25 | 12,100,000 | — | — |
| 2011-12-06 | $30.42 | $50.83 | 8,930,700 | — | — |
| 2011-12-05 | $30.23 | $50.51 | 8,738,100 | — | — |
| 2011-12-02 | $29.97 | $50.08 | 7,346,600 | — | — |
| 2011-12-01 | $30.21 | $50.48 | 10,578,900 | — | — |
| 2011-11-30 | $30.10 | $50.30 | 13,023,400 | — | — |
| 2011-11-29 | $28.64 | $47.86 | 7,822,100 | — | — |
| 2011-11-28 | $28.70 | $47.96 | 9,861,100 | — | — |
| 2011-11-25 | $27.79 | $46.44 | 3,502,700 | — | — |
| 2011-11-23 | $27.94 | $46.69 | 10,462,000 | — | — |
| 2011-11-22 | $28.69 | $47.94 | 16,233,300 | — | — |
| 2011-11-21 | $29.22 | $48.82 | 10,792,100 | — | — |
| 2011-11-18 | $30.05 | $50.21 | 12,282,400 | — | — |
| 2011-11-17 | $30.39 | $50.78 | 13,049,200 | — | — |
| 2011-11-16 | $31.46 | $52.57 | 22,256,700 | — | — |
| 2011-11-15 | $31.15 | $52.05 | 10,368,600 | — | — |
| 2011-11-14 | $31.16 | $52.07 | 9,040,400 | — | — |
| 2011-11-11 | $31.50 | $52.63 | 7,419,400 | — | — |
| 2011-11-10 | $30.61 | $51.15 | 8,994,100 | — | — |
| 2011-11-09 | $30.31 | $50.65 | 10,254,000 | — | — |
| 2011-11-08 | $31.55 | $52.72 | 11,850,200 | — | — |
| 2011-11-07 | $31.53 | $52.68 | 7,031,900 | — | — |
| 2011-11-04 | $31.79 | $53.12 | 18,602,100 | — | — |
| 2011-11-03 | $31.12 | $52.00 | 12,362,900 | — | — |
| 2011-11-02 | $30.06 | $50.23 | 7,825,700 | — | — |
| 2011-11-01 | $29.86 | $49.89 | 12,316,000 | — | — |
| 2011-10-31 | $30.73 | $51.35 | 8,254,300 | — | — |
| 2011-10-28 | $31.50 | $52.63 | 9,854,200 | — | — |
| 2011-10-27 | $31.82 | $53.17 | 12,756,600 | — | — |
| 2011-10-26 | $31.00 | $51.52 | 14,127,800 | — | — |
| 2011-10-25 | $30.97 | $51.47 | 21,694,200 | — | — |
| 2011-10-24 | $31.69 | $52.66 | 15,743,800 | — | — |
| 2011-10-21 | $30.46 | $50.62 | 14,435,800 | — | — |
| 2011-10-20 | $29.95 | $49.77 | 13,876,900 | — | — |
| 2011-10-19 | $30.25 | $50.27 | 11,689,900 | — | — |
| 2011-10-18 | $30.89 | $51.33 | 12,008,100 | — | — |
| 2011-10-17 | $30.21 | $50.20 | 12,213,500 | — | — |
| 2011-10-14 | $30.93 | $51.40 | 16,026,000 | — | — |
| 2011-10-13 | $30.40 | $50.52 | 14,573,200 | — | — |
| 2011-10-12 | $29.70 | $49.35 | 11,651,200 | — | — |
| 2011-10-11 | $29.62 | $49.22 | 9,499,200 | — | — |
| 2011-10-10 | $29.81 | $49.54 | 15,206,000 | — | — |
| 2011-10-07 | $28.95 | $48.11 | 17,818,200 | — | — |
| 2011-10-06 | $28.32 | $47.06 | 17,399,400 | — | — |
| 2011-10-05 | $28.20 | $46.86 | 14,356,900 | — | — |
| 2011-10-04 | $27.25 | $45.28 | 19,500,000 | — | — |
| 2011-10-03 | $26.46 | $43.97 | 20,014,800 | — | — |
| 2011-09-30 | $26.65 | $44.29 | 11,801,600 | — | — |
| 2011-09-29 | $27.19 | $45.18 | 10,490,600 | — | — |
| 2011-09-28 | $27.33 | $45.42 | 13,501,300 | — | — |
| 2011-09-27 | $28.03 | $46.58 | 13,922,300 | — | — |
| 2011-09-26 | $27.40 | $45.53 | 15,797,300 | — | — |
| 2011-09-23 | $27.22 | $45.23 | 17,627,300 | — | — |
| 2011-09-22 | $26.23 | $43.59 | 14,769,700 | — | — |
| 2011-09-21 | $26.88 | $44.67 | 12,155,600 | — | — |
| 2011-09-20 | $27.54 | $45.77 | 11,149,200 | — | — |
| 2011-09-19 | $27.70 | $46.03 | 11,942,000 | — | — |
| 2011-09-16 | $27.82 | $46.23 | 12,759,400 | — | — |
| 2011-09-15 | $27.71 | $46.05 | 14,892,000 | — | — |
| 2011-09-14 | $27.27 | $45.32 | 18,588,600 | — | — |
| 2011-09-13 | $26.65 | $44.29 | 12,052,700 | — | — |
| 2011-09-12 | $26.28 | $43.67 | 16,605,700 | — | — |
| 2011-09-09 | $26.08 | $43.34 | 23,446,100 | — | — |
| 2011-09-08 | $25.80 | $42.87 | 13,739,700 | — | — |
| 2011-09-07 | $25.89 | $43.02 | 12,871,000 | — | — |
| 2011-09-06 | $24.91 | $41.39 | 11,354,200 | — | — |
| 2011-09-02 | $25.08 | $41.68 | 8,404,900 | — | — |
| 2011-09-01 | $25.57 | $42.49 | 15,109,700 | — | — |
| 2011-08-31 | $26.21 | $43.56 | 9,876,300 | — | — |
| 2011-08-30 | $26.20 | $43.54 | 7,300,000 | — | — |
| 2011-08-29 | $26.16 | $43.47 | 9,048,600 | — | — |
| 2011-08-26 | $25.52 | $42.41 | 15,462,500 | — | — |
| 2011-08-25 | $25.31 | $42.06 | 12,546,000 | — | — |
| 2011-08-24 | $26.11 | $43.39 | 11,949,500 | — | — |
| 2011-08-23 | $26.24 | $43.60 | 13,844,400 | — | — |
| 2011-08-22 | $25.16 | $41.81 | 9,588,100 | — | — |
| 2011-08-19 | $24.82 | $41.25 | 14,538,600 | — | — |
| 2011-08-18 | $25.39 | $42.19 | 18,962,600 | — | — |
| 2011-08-17 | $26.93 | $44.75 | 9,162,100 | — | — |
| 2011-08-16 | $26.93 | $44.75 | 10,995,500 | — | — |
| 2011-08-15 | $27.49 | $45.68 | 7,839,100 | — | — |
| 2011-08-12 | $27.18 | $45.17 | 11,555,500 | — | — |
| 2011-08-11 | $27.30 | $45.37 | 20,370,500 | — | — |
| 2011-08-10 | $26.50 | $44.04 | 28,457,800 | — | — |
| 2011-08-09 | $27.09 | $45.02 | 23,017,700 | — | — |
| 2011-08-08 | $26.19 | $43.52 | 25,663,400 | — | — |
| 2011-08-05 | $27.19 | $45.18 | 31,502,600 | — | — |
| 2011-08-04 | $27.92 | $46.40 | 17,343,200 | — | — |
| 2011-08-03 | $29.30 | $48.69 | 13,077,500 | — | — |
| 2011-08-02 | $29.10 | $48.36 | 13,498,600 | — | — |
| 2011-08-01 | $29.89 | $49.67 | 13,751,200 | — | — |
| 2011-07-29 | $29.75 | $49.44 | 13,036,900 | — | — |
| 2011-07-28 | $30.12 | $50.05 | 9,898,800 | — | — |
| 2011-07-27 | $30.39 | $50.29 | 13,121,000 | — | — |
| 2011-07-26 | $31.57 | $52.24 | 11,919,400 | — | — |
| 2011-07-25 | $31.47 | $52.07 | 11,566,300 | — | — |
| 2011-07-22 | $31.78 | $52.59 | 9,893,200 | — | — |
| 2011-07-21 | $31.61 | $52.30 | 11,624,400 | — | — |
| 2011-07-20 | $31.22 | $51.66 | 8,028,600 | — | — |
| 2011-07-19 | $31.42 | $51.99 | 11,095,800 | — | — |
| 2011-07-18 | $30.48 | $50.43 | 9,592,800 | — | — |
| 2011-07-15 | $30.82 | $51.00 | 9,349,800 | — | — |
| 2011-07-14 | $30.72 | $50.83 | 11,017,200 | — | — |
| 2011-07-13 | $31.00 | $51.29 | 12,708,900 | — | — |
| 2011-07-12 | $31.25 | $51.71 | 26,187,100 | — | — |
| 2011-07-11 | $32.44 | $53.68 | 7,093,600 | — | — |
| 2011-07-08 | $32.88 | $54.41 | 8,422,200 | — | — |
| 2011-07-07 | $33.46 | $55.37 | 10,338,100 | — | — |
| 2011-07-06 | $32.85 | $54.36 | 8,892,100 | — | — |
| 2011-07-05 | $32.92 | $54.47 | 9,269,800 | — | — |
| 2011-07-01 | $33.52 | $55.46 | 9,562,700 | — | — |
| 2011-06-30 | $32.83 | $54.32 | 11,609,100 | — | — |
| 2011-06-29 | $31.88 | $52.75 | 9,302,900 | — | — |
| 2011-06-28 | $31.98 | $52.92 | 9,212,900 | — | — |
| 2011-06-27 | $31.74 | $52.52 | 10,247,100 | — | — |
| 2011-06-24 | $31.53 | $52.17 | 13,362,400 | — | — |
| 2011-06-23 | $32.12 | $53.15 | 12,057,200 | — | — |
| 2011-06-22 | $31.74 | $52.52 | 7,014,800 | — | — |
| 2011-06-21 | $32.03 | $53.00 | 7,883,600 | — | — |
| 2011-06-20 | $31.28 | $51.76 | 9,324,900 | — | — |
| 2011-06-17 | $31.24 | $51.69 | 10,739,100 | — | — |
| 2011-06-16 | $31.32 | $51.82 | 9,336,700 | — | — |
| 2011-06-15 | $31.59 | $52.27 | 11,576,500 | — | — |
| 2011-06-14 | $32.33 | $53.50 | 8,279,100 | — | — |
| 2011-06-13 | $31.74 | $52.52 | 10,270,800 | — | — |
| 2011-06-10 | $32.15 | $53.20 | 9,875,600 | — | — |
| 2011-06-09 | $32.91 | $54.46 | 13,681,200 | — | — |
| 2011-06-08 | $32.67 | $54.06 | 13,622,300 | — | — |
| 2011-06-07 | $33.27 | $55.05 | 8,540,200 | — | — |
| 2011-06-06 | $33.32 | $55.13 | 7,807,300 | — | — |
| 2011-06-03 | $33.50 | $55.43 | 7,389,700 | — | — |
| 2011-06-02 | $34.24 | $56.66 | 7,588,700 | — | — |
| 2011-06-01 | $33.95 | $56.18 | 8,774,200 | — | — |
| 2011-05-31 | $35.30 | $58.41 | 8,640,100 | — | — |
| 2011-05-27 | $34.72 | $57.45 | 5,142,900 | — | — |
| 2011-05-26 | $34.32 | $56.79 | 7,301,400 | — | — |
| 2011-05-25 | $34.28 | $56.72 | 6,798,600 | — | — |
| 2011-05-24 | $34.08 | $56.39 | 8,304,600 | — | — |
| 2011-05-23 | $34.25 | $56.67 | 8,218,300 | — | — |
| 2011-05-20 | $35.00 | $57.91 | 7,365,200 | — | — |
| 2011-05-19 | $34.97 | $57.86 | 6,899,500 | — | — |
| 2011-05-18 | $35.18 | $58.21 | 8,255,100 | — | — |
| 2011-05-17 | $34.44 | $56.99 | 10,541,300 | — | — |
| 2011-05-16 | $34.91 | $57.76 | 6,690,100 | — | — |
| 2011-05-13 | $35.18 | $58.21 | 8,390,400 | — | — |
| 2011-05-12 | $35.33 | $58.46 | 7,941,500 | — | — |
| 2011-05-11 | $34.90 | $57.75 | 7,755,300 | — | — |
| 2011-05-10 | $35.46 | $58.67 | 6,327,000 | — | — |
| 2011-05-09 | $35.34 | $58.48 | 7,274,500 | — | — |
| 2011-05-06 | $35.23 | $58.29 | 8,870,100 | — | — |
| 2011-05-05 | $35.02 | $57.95 | 9,879,900 | — | — |
| 2011-05-04 | $34.82 | $57.62 | 8,118,100 | — | — |
| 2011-05-03 | $34.80 | $57.58 | 8,558,900 | — | — |
| 2011-05-02 | $35.01 | $57.93 | 10,262,200 | — | — |
| 2011-04-29 | $35.53 | $58.79 | 5,916,400 | — | — |
| 2011-04-28 | $35.55 | $58.82 | 10,224,400 | — | — |
| 2011-04-27 | $35.90 | $59.19 | 10,311,600 | — | — |
| 2011-04-26 | $35.74 | $58.92 | 13,900,000 | — | — |
| 2011-04-25 | $35.42 | $58.40 | 5,778,000 | — | — |
| 2011-04-21 | $35.52 | $58.56 | 11,094,100 | — | — |
| 2011-04-20 | $35.13 | $57.92 | 12,237,100 | — | — |
| 2011-04-19 | $34.54 | $56.95 | 18,789,800 | — | — |
| 2011-04-18 | $34.79 | $57.36 | 17,041,000 | — | — |
| 2011-04-15 | $34.99 | $57.69 | 12,136,500 | — | — |
| 2011-04-14 | $34.71 | $57.23 | 9,662,400 | — | — |
| 2011-04-13 | $34.34 | $56.62 | 11,376,800 | — | — |
| 2011-04-12 | $34.14 | $56.29 | 18,326,800 | — | — |
| 2011-04-11 | $34.93 | $57.59 | 9,890,800 | — | — |
| 2011-04-08 | $35.17 | $57.98 | 9,394,900 | — | — |
| 2011-04-07 | $35.24 | $58.10 | 13,601,600 | — | — |
| 2011-04-06 | $34.86 | $57.47 | 11,919,300 | — | — |
| 2011-04-05 | $34.69 | $57.19 | 29,932,700 | — | — |
| 2011-04-04 | $34.11 | $56.24 | 10,518,900 | — | — |
| 2011-04-01 | $34.23 | $56.43 | 8,913,400 | — | — |
| 2011-03-31 | $34.56 | $56.98 | 6,210,400 | — | — |
| 2011-03-30 | $34.74 | $57.27 | 9,258,200 | — | — |
| 2011-03-29 | $34.96 | $57.64 | 6,827,800 | — | — |
| 2011-03-28 | $34.49 | $56.86 | 6,139,600 | — | — |
| 2011-03-25 | $34.64 | $57.11 | 4,980,200 | — | — |
| 2011-03-24 | $34.86 | $57.47 | 9,211,000 | — | — |
| 2011-03-23 | $34.21 | $56.40 | 8,396,900 | — | — |
| 2011-03-22 | $33.64 | $55.46 | 5,988,400 | — | — |
| 2011-03-21 | $33.68 | $55.53 | 7,150,200 | — | — |
| 2011-03-18 | $33.36 | $55.00 | 10,883,300 | — | — |
| 2011-03-17 | $33.07 | $54.52 | 12,766,300 | — | — |
| 2011-03-16 | $32.79 | $54.06 | 23,147,200 | — | — |
| 2011-03-15 | $33.90 | $55.89 | 17,387,700 | — | — |
| 2011-03-14 | $34.56 | $56.98 | 10,121,300 | — | — |
| 2011-03-11 | $34.39 | $56.70 | 13,817,500 | — | — |
| 2011-03-10 | $34.25 | $56.47 | 13,036,000 | — | — |
| 2011-03-09 | $34.74 | $57.27 | 12,583,300 | — | — |
| 2011-03-08 | $35.86 | $59.12 | 8,853,200 | — | — |
| 2011-03-07 | $35.48 | $58.49 | 15,939,500 | — | — |
| 2011-03-04 | $36.27 | $59.80 | 10,161,000 | — | — |
| 2011-03-03 | $36.56 | $60.28 | 12,224,500 | — | — |
| 2011-03-02 | $36.14 | $59.58 | 17,687,100 | — | — |
| 2011-03-01 | $35.00 | $57.70 | 11,102,500 | — | — |
| 2011-02-28 | $35.61 | $58.71 | 13,051,500 | — | — |
| 2011-02-25 | $35.62 | $58.73 | 9,369,200 | — | — |
| 2011-02-24 | $35.43 | $58.41 | 11,297,100 | — | — |
| 2011-02-23 | $35.40 | $58.36 | 10,972,000 | — | — |
| 2011-02-22 | $35.75 | $58.94 | 11,659,200 | — | — |
| 2011-02-18 | $36.23 | $59.73 | 8,413,700 | — | — |
| 2011-02-17 | $36.48 | $60.14 | 7,274,200 | — | — |
| 2011-02-16 | $36.05 | $59.43 | 10,480,600 | — | — |
| 2011-02-15 | $35.97 | $59.30 | 9,430,000 | — | — |
| 2011-02-14 | $35.83 | $59.07 | 6,127,800 | — | — |
| 2011-02-11 | $35.62 | $58.73 | 7,664,900 | — | — |
| 2011-02-10 | $35.19 | $58.02 | 8,146,700 | — | — |
| 2011-02-09 | $35.10 | $57.87 | 7,180,900 | — | — |
| 2011-02-08 | $35.28 | $58.17 | 7,368,100 | — | — |
| 2011-02-07 | $35.26 | $58.13 | 11,631,600 | — | — |
| 2011-02-04 | $35.44 | $58.43 | 7,638,900 | — | — |
| 2011-02-03 | $34.99 | $57.69 | 5,733,900 | — | — |
| 2011-02-02 | $35.12 | $57.90 | 8,260,800 | — | — |
| 2011-02-01 | $35.00 | $57.70 | 11,582,700 | — | — |
| 2011-01-31 | $33.91 | $55.91 | 10,917,600 | — | — |
| 2011-01-28 | $34.27 | $56.50 | 10,601,600 | — | — |
| 2011-01-27 | $34.63 | $57.09 | 8,342,800 | — | — |
| 2011-01-26 | $34.32 | $56.37 | 7,400,100 | — | — |
| 2011-01-25 | $33.98 | $55.81 | 13,185,000 | — | — |
| 2011-01-24 | $34.65 | $56.91 | 10,857,200 | — | — |
| 2011-01-21 | $33.91 | $55.69 | 9,172,000 | — | — |
| 2011-01-20 | $33.91 | $55.69 | 8,664,800 | — | — |
| 2011-01-19 | $34.16 | $56.11 | 8,340,800 | — | — |
| 2011-01-18 | $34.85 | $57.24 | 12,052,600 | — | — |
| 2011-01-14 | $34.04 | $55.91 | 9,007,000 | — | — |
| 2011-01-13 | $33.48 | $54.99 | 6,322,700 | — | — |
| 2011-01-12 | $33.66 | $55.28 | 6,076,400 | — | — |
| 2011-01-11 | $33.50 | $55.02 | 7,132,400 | — | — |
| 2011-01-10 | $33.38 | $54.82 | 7,539,900 | — | — |
| 2011-01-07 | $33.22 | $54.56 | 7,311,300 | — | — |
| 2011-01-06 | $33.25 | $54.61 | 7,386,900 | — | — |
| 2011-01-05 | $32.80 | $53.87 | 8,129,000 | — | — |
| 2011-01-04 | $32.67 | $53.66 | 7,914,000 | — | — |
| 2011-01-03 | $32.73 | $53.76 | 7,092,500 | — | — |