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
- 1981-07-09 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 | $38.86 | $41.55 | 460,100 | — | — |
| 2011-12-29 | $38.16 | $40.81 | 334,700 | — | — |
| 2011-12-28 | $37.72 | $40.34 | 394,000 | — | — |
| 2011-12-27 | $38.94 | $41.64 | 509,500 | — | — |
| 2011-12-23 | $38.79 | $41.48 | 287,600 | — | — |
| 2011-12-22 | $38.73 | $41.42 | 539,400 | — | — |
| 2011-12-21 | $37.70 | $40.31 | 441,400 | — | — |
| 2011-12-20 | $37.30 | $39.89 | 354,300 | — | — |
| 2011-12-19 | $36.14 | $38.65 | 348,300 | — | — |
| 2011-12-16 | $36.95 | $39.51 | 1,482,500 | — | — |
| 2011-12-15 | $37.47 | $40.07 | 1,127,600 | — | — |
| 2011-12-14 | $36.92 | $39.48 | 1,282,000 | — | — |
| 2011-12-13 | $36.00 | $38.50 | 1,058,300 | — | — |
| 2011-12-12 | $37.04 | $39.61 | 810,400 | — | — |
| 2011-12-09 | $37.44 | $40.04 | 1,144,500 | — | — |
| 2011-12-08 | $38.08 | $40.72 | 701,000 | — | — |
| 2011-12-07 | $39.99 | $42.76 | 647,800 | — | — |
| 2011-12-06 | $39.76 | $42.52 | 793,500 | — | — |
| 2011-12-05 | $40.42 | $43.22 | 982,800 | — | — |
| 2011-12-02 | $38.88 | $41.58 | 2,310,300 | — | — |
| 2011-12-01 | $40.54 | $43.35 | 541,000 | — | — |
| 2011-11-30 | $40.22 | $43.01 | 826,300 | — | — |
| 2011-11-29 | $38.37 | $41.03 | 877,200 | — | — |
| 2011-11-28 | $38.60 | $41.22 | 881,500 | — | — |
| 2011-11-25 | $37.22 | $39.75 | 473,100 | — | — |
| 2011-11-23 | $37.25 | $39.78 | 875,400 | — | — |
| 2011-11-22 | $38.34 | $40.95 | 852,600 | — | — |
| 2011-11-21 | $38.79 | $41.43 | 1,039,300 | — | — |
| 2011-11-18 | $40.02 | $42.74 | 1,153,200 | — | — |
| 2011-11-17 | $39.32 | $41.99 | 911,800 | — | — |
| 2011-11-16 | $40.40 | $43.15 | 909,100 | — | — |
| 2011-11-15 | $42.17 | $45.04 | 770,000 | — | — |
| 2011-11-14 | $42.48 | $45.37 | 356,300 | — | — |
| 2011-11-11 | $42.73 | $45.63 | 485,300 | — | — |
| 2011-11-10 | $41.77 | $44.61 | 513,100 | — | — |
| 2011-11-09 | $41.47 | $44.29 | 808,800 | — | — |
| 2011-11-08 | $42.90 | $45.81 | 1,030,600 | — | — |
| 2011-11-07 | $42.18 | $45.05 | 958,100 | — | — |
| 2011-11-04 | $41.34 | $44.15 | 663,800 | — | — |
| 2011-11-03 | $41.58 | $44.41 | 1,261,300 | — | — |
| 2011-11-02 | $40.91 | $43.69 | 1,853,800 | — | — |
| 2011-11-01 | $39.23 | $41.90 | 1,881,600 | — | — |
| 2011-10-31 | $39.97 | $42.69 | 1,753,000 | — | — |
| 2011-10-28 | $41.04 | $43.83 | 2,367,200 | — | — |
| 2011-10-27 | $38.76 | $41.39 | 2,223,900 | — | — |
| 2011-10-26 | $38.12 | $40.71 | 1,143,900 | — | — |
| 2011-10-25 | $37.80 | $40.37 | 837,800 | — | — |
| 2011-10-24 | $38.65 | $41.28 | 971,500 | — | — |
| 2011-10-21 | $38.09 | $40.68 | 1,190,100 | — | — |
| 2011-10-20 | $37.20 | $39.73 | 698,300 | — | — |
| 2011-10-19 | $37.24 | $39.77 | 869,300 | — | — |
| 2011-10-18 | $37.85 | $40.42 | 1,430,700 | — | — |
| 2011-10-17 | $37.44 | $39.98 | 1,209,600 | — | — |
| 2011-10-14 | $38.72 | $41.35 | 1,485,700 | — | — |
| 2011-10-13 | $37.14 | $39.66 | 2,436,900 | — | — |
| 2011-10-12 | $36.33 | $38.80 | 1,655,700 | — | — |
| 2011-10-11 | $34.59 | $36.94 | 641,800 | — | — |
| 2011-10-10 | $34.92 | $37.29 | 1,057,300 | — | — |
| 2011-10-07 | $33.49 | $35.77 | 1,850,400 | — | — |
| 2011-10-06 | $32.85 | $35.08 | 2,257,600 | — | — |
| 2011-10-05 | $32.08 | $34.26 | 2,018,900 | — | — |
| 2011-10-04 | $32.59 | $34.80 | 1,500,000 | — | — |
| 2011-10-03 | $31.91 | $34.08 | 1,401,100 | — | — |
| 2011-09-30 | $34.00 | $36.31 | 1,849,300 | — | — |
| 2011-09-29 | $34.87 | $37.24 | 940,400 | — | — |
| 2011-09-28 | $34.29 | $36.62 | 780,200 | — | — |
| 2011-09-27 | $35.97 | $38.41 | 817,800 | — | — |
| 2011-09-26 | $35.65 | $38.07 | 699,300 | — | — |
| 2011-09-23 | $35.38 | $37.78 | 1,077,900 | — | — |
| 2011-09-22 | $34.03 | $36.34 | 1,763,000 | — | — |
| 2011-09-21 | $35.48 | $37.89 | 1,038,900 | — | — |
| 2011-09-20 | $36.71 | $39.20 | 1,403,800 | — | — |
| 2011-09-19 | $37.24 | $39.77 | 923,700 | — | — |
| 2011-09-16 | $38.83 | $41.47 | 1,670,800 | — | — |
| 2011-09-15 | $37.74 | $40.30 | 1,516,300 | — | — |
| 2011-09-14 | $37.01 | $39.52 | 2,242,700 | — | — |
| 2011-09-13 | $37.14 | $39.66 | 2,039,100 | — | — |
| 2011-09-12 | $37.37 | $39.91 | 1,445,800 | — | — |
| 2011-09-09 | $37.84 | $40.41 | 1,334,400 | — | — |
| 2011-09-08 | $38.85 | $41.49 | 1,968,000 | — | — |
| 2011-09-07 | $40.57 | $43.33 | 1,072,200 | — | — |
| 2011-09-06 | $38.32 | $40.92 | 1,069,100 | — | — |
| 2011-09-02 | $38.72 | $41.35 | 733,600 | — | — |
| 2011-09-01 | $40.63 | $43.39 | 1,003,400 | — | — |
| 2011-08-31 | $41.60 | $44.43 | 1,538,500 | — | — |
| 2011-08-30 | $41.10 | $43.89 | 1,605,000 | — | — |
| 2011-08-29 | $39.70 | $42.34 | 742,300 | — | — |
| 2011-08-26 | $37.90 | $40.42 | 753,100 | — | — |
| 2011-08-25 | $37.11 | $39.58 | 876,300 | — | — |
| 2011-08-24 | $38.19 | $40.73 | 1,384,900 | — | — |
| 2011-08-23 | $36.91 | $39.37 | 1,370,800 | — | — |
| 2011-08-22 | $35.41 | $37.77 | 1,233,300 | — | — |
| 2011-08-19 | $36.11 | $38.51 | 836,900 | — | — |
| 2011-08-18 | $36.97 | $39.43 | 1,400,200 | — | — |
| 2011-08-17 | $38.95 | $41.54 | 1,297,300 | — | — |
| 2011-08-16 | $39.34 | $41.96 | 1,358,800 | — | — |
| 2011-08-15 | $40.00 | $42.66 | 1,686,000 | — | — |
| 2011-08-12 | $38.11 | $40.65 | 3,222,900 | — | — |
| 2011-08-11 | $38.12 | $40.66 | 2,432,700 | — | — |
| 2011-08-10 | $37.39 | $39.88 | 3,042,400 | — | — |
| 2011-08-09 | $38.36 | $40.91 | 3,254,700 | — | — |
| 2011-08-08 | $36.89 | $39.35 | 2,549,500 | — | — |
| 2011-08-05 | $41.86 | $44.65 | 2,340,100 | — | — |
| 2011-08-04 | $42.32 | $45.14 | 2,270,100 | — | — |
| 2011-08-03 | $45.58 | $48.62 | 2,448,800 | — | — |
| 2011-08-02 | $45.59 | $48.63 | 3,517,800 | — | — |
| 2011-08-01 | $46.06 | $49.13 | 4,609,000 | — | — |
| 2011-07-29 | $49.64 | $52.95 | 1,781,300 | — | — |
| 2011-07-28 | $49.95 | $53.28 | 2,329,200 | — | — |
| 2011-07-27 | $50.49 | $53.85 | 1,606,600 | — | — |
| 2011-07-26 | $52.61 | $56.11 | 1,619,100 | — | — |
| 2011-07-25 | $51.06 | $54.46 | 3,900,900 | — | — |
| 2011-07-22 | $53.56 | $57.13 | 864,700 | — | — |
| 2011-07-21 | $52.85 | $56.37 | 1,230,300 | — | — |
| 2011-07-20 | $51.54 | $54.97 | 1,353,900 | — | — |
| 2011-07-19 | $51.99 | $55.45 | 1,471,600 | — | — |
| 2011-07-18 | $51.81 | $55.26 | 729,700 | — | — |
| 2011-07-15 | $52.48 | $55.98 | 1,327,000 | — | — |
| 2011-07-14 | $52.30 | $55.78 | 1,295,500 | — | — |
| 2011-07-13 | $53.03 | $56.56 | 939,400 | — | — |
| 2011-07-12 | $52.93 | $56.46 | 1,153,900 | — | — |
| 2011-07-11 | $52.68 | $56.19 | 1,049,900 | — | — |
| 2011-07-08 | $54.01 | $57.61 | 829,000 | — | — |
| 2011-07-07 | $54.64 | $58.28 | 1,052,900 | — | — |
| 2011-07-06 | $54.10 | $57.70 | 685,000 | — | — |
| 2011-07-05 | $53.13 | $56.67 | 755,500 | — | — |
| 2011-07-01 | $53.49 | $57.05 | 1,135,000 | — | — |
| 2011-06-30 | $51.53 | $54.96 | 1,117,300 | — | — |
| 2011-06-29 | $51.23 | $54.64 | 968,900 | — | — |
| 2011-06-28 | $51.51 | $54.94 | 1,168,400 | — | — |
| 2011-06-27 | $50.53 | $53.90 | 1,647,900 | — | — |
| 2011-06-24 | $51.13 | $54.54 | 2,057,900 | — | — |
| 2011-06-23 | $53.22 | $56.76 | 656,600 | — | — |
| 2011-06-22 | $53.07 | $56.60 | 837,600 | — | — |
| 2011-06-21 | $53.74 | $57.32 | 586,400 | — | — |
| 2011-06-20 | $52.56 | $56.06 | 451,900 | — | — |
| 2011-06-17 | $51.94 | $55.40 | 798,100 | — | — |
| 2011-06-16 | $51.37 | $54.79 | 778,000 | — | — |
| 2011-06-15 | $51.87 | $55.32 | 558,400 | — | — |
| 2011-06-14 | $52.89 | $56.41 | 742,400 | — | — |
| 2011-06-13 | $51.81 | $55.26 | 807,300 | — | — |
| 2011-06-10 | $52.04 | $55.51 | 1,183,300 | — | — |
| 2011-06-09 | $52.71 | $56.22 | 819,900 | — | — |
| 2011-06-08 | $51.18 | $54.59 | 666,700 | — | — |
| 2011-06-07 | $51.46 | $54.89 | 896,000 | — | — |
| 2011-06-06 | $51.53 | $54.96 | 1,156,900 | — | — |
| 2011-06-03 | $53.04 | $56.57 | 656,400 | — | — |
| 2011-06-02 | $55.19 | $58.87 | 1,649,600 | — | — |
| 2011-06-01 | $54.39 | $58.01 | 1,216,900 | — | — |
| 2011-05-31 | $54.49 | $58.12 | 910,400 | — | — |
| 2011-05-27 | $54.98 | $58.64 | 886,200 | — | — |
| 2011-05-26 | $54.15 | $57.70 | 640,400 | — | — |
| 2011-05-25 | $53.90 | $57.44 | 602,100 | — | — |
| 2011-05-24 | $53.68 | $57.20 | 589,500 | — | — |
| 2011-05-23 | $52.96 | $56.44 | 604,600 | — | — |
| 2011-05-20 | $53.50 | $57.01 | 598,300 | — | — |
| 2011-05-19 | $53.76 | $57.29 | 628,500 | — | — |
| 2011-05-18 | $54.29 | $57.85 | 713,900 | — | — |
| 2011-05-17 | $53.17 | $56.66 | 1,180,600 | — | — |
| 2011-05-16 | $53.78 | $57.31 | 753,000 | — | — |
| 2011-05-13 | $53.99 | $57.53 | 750,000 | — | — |
| 2011-05-12 | $55.20 | $58.82 | 644,000 | — | — |
| 2011-05-11 | $55.47 | $59.11 | 1,013,000 | — | — |
| 2011-05-10 | $56.41 | $60.11 | 1,040,100 | — | — |
| 2011-05-09 | $55.41 | $59.05 | 1,405,100 | — | — |
| 2011-05-06 | $54.39 | $57.96 | 1,448,500 | — | — |
| 2011-05-05 | $53.39 | $56.89 | 769,400 | — | — |
| 2011-05-04 | $53.29 | $56.79 | 1,274,700 | — | — |
| 2011-05-03 | $53.45 | $56.96 | 1,490,300 | — | — |
| 2011-05-02 | $54.10 | $57.65 | 1,475,000 | — | — |
| 2011-04-29 | $54.78 | $58.37 | 1,500,000 | — | — |
| 2011-04-28 | $54.79 | $58.39 | 1,677,500 | — | — |
| 2011-04-27 | $54.74 | $58.33 | 3,372,100 | — | — |
| 2011-04-26 | $49.17 | $52.40 | 1,300,000 | — | — |
| 2011-04-25 | $47.95 | $51.10 | 787,800 | — | — |
| 2011-04-21 | $47.74 | $50.87 | 1,286,800 | — | — |
| 2011-04-20 | $47.43 | $50.54 | 1,308,100 | — | — |
| 2011-04-19 | $46.61 | $49.67 | 848,200 | — | — |
| 2011-04-18 | $46.13 | $49.16 | 1,507,700 | — | — |
| 2011-04-15 | $46.47 | $49.52 | 1,495,300 | — | — |
| 2011-04-14 | $46.82 | $49.89 | 2,578,700 | — | — |
| 2011-04-13 | $47.20 | $50.30 | 1,914,800 | — | — |
| 2011-04-12 | $46.80 | $49.87 | 2,088,000 | — | — |
| 2011-04-11 | $46.99 | $50.07 | 2,913,400 | — | — |
| 2011-04-08 | $48.76 | $51.96 | 767,100 | — | — |
| 2011-04-07 | $49.91 | $53.18 | 635,800 | — | — |
| 2011-04-06 | $50.07 | $53.36 | 1,231,600 | — | — |
| 2011-04-05 | $50.88 | $54.22 | 881,600 | — | — |
| 2011-04-04 | $50.94 | $54.28 | 1,249,100 | — | — |
| 2011-04-01 | $49.80 | $53.07 | 698,900 | — | — |
| 2011-03-31 | $49.41 | $52.65 | 816,600 | — | — |
| 2011-03-30 | $48.79 | $51.99 | 1,094,600 | — | — |
| 2011-03-29 | $47.40 | $50.51 | 844,400 | — | — |
| 2011-03-28 | $46.75 | $49.82 | 663,200 | — | — |
| 2011-03-25 | $46.91 | $49.99 | 559,600 | — | — |
| 2011-03-24 | $46.66 | $49.72 | 577,400 | — | — |
| 2011-03-23 | $46.11 | $49.14 | 626,300 | — | — |
| 2011-03-22 | $46.14 | $49.17 | 651,000 | — | — |
| 2011-03-21 | $46.83 | $49.90 | 659,800 | — | — |
| 2011-03-18 | $46.88 | $49.96 | 747,600 | — | — |
| 2011-03-17 | $46.96 | $50.04 | 794,200 | — | — |
| 2011-03-16 | $47.66 | $50.79 | 1,466,100 | — | — |
| 2011-03-15 | $46.97 | $50.05 | 780,500 | — | — |
| 2011-03-14 | $46.68 | $49.74 | 775,500 | — | — |
| 2011-03-11 | $47.07 | $50.16 | 609,300 | — | — |
| 2011-03-10 | $47.31 | $50.41 | 707,300 | — | — |
| 2011-03-09 | $48.48 | $51.66 | 1,060,600 | — | — |
| 2011-03-08 | $47.62 | $50.74 | 753,800 | — | — |
| 2011-03-07 | $46.97 | $50.05 | 1,050,700 | — | — |
| 2011-03-04 | $47.66 | $50.79 | 1,214,600 | — | — |
| 2011-03-03 | $48.06 | $51.21 | 1,717,300 | — | — |
| 2011-03-02 | $48.03 | $51.18 | 1,141,200 | — | — |
| 2011-03-01 | $47.48 | $50.60 | 3,040,800 | — | — |
| 2011-02-28 | $45.71 | $48.71 | 1,697,900 | — | — |
| 2011-02-25 | $45.22 | $48.19 | 1,187,500 | — | — |
| 2011-02-24 | $43.73 | $46.55 | 998,900 | — | — |
| 2011-02-23 | $43.57 | $46.38 | 1,920,400 | — | — |
| 2011-02-22 | $42.26 | $44.98 | 1,296,000 | — | — |
| 2011-02-18 | $42.92 | $45.68 | 734,900 | — | — |
| 2011-02-17 | $43.64 | $46.45 | 820,200 | — | — |
| 2011-02-16 | $44.18 | $47.03 | 793,500 | — | — |
| 2011-02-15 | $43.85 | $46.67 | 1,081,300 | — | — |
| 2011-02-14 | $43.90 | $46.73 | 732,800 | — | — |
| 2011-02-11 | $42.79 | $45.55 | 1,546,400 | — | — |
| 2011-02-10 | $42.06 | $44.77 | 1,808,600 | — | — |
| 2011-02-09 | $43.37 | $46.16 | 703,500 | — | — |
| 2011-02-08 | $44.14 | $46.98 | 956,500 | — | — |
| 2011-02-07 | $43.11 | $45.89 | 644,000 | — | — |
| 2011-02-04 | $42.62 | $45.36 | 571,900 | — | — |
| 2011-02-03 | $42.81 | $45.57 | 547,700 | — | — |
| 2011-02-02 | $42.60 | $45.34 | 518,900 | — | — |
| 2011-02-01 | $42.60 | $45.34 | 866,400 | — | — |
| 2011-01-31 | $42.10 | $44.81 | 1,157,400 | — | — |
| 2011-01-28 | $42.09 | $44.80 | 483,800 | — | — |
| 2011-01-27 | $42.97 | $45.74 | 665,600 | — | — |
| 2011-01-26 | $43.50 | $46.30 | 1,219,300 | — | — |
| 2011-01-25 | $42.88 | $45.64 | 1,131,300 | — | — |
| 2011-01-24 | $42.30 | $45.02 | 1,650,200 | — | — |
| 2011-01-21 | $42.33 | $45.06 | 2,027,300 | — | — |
| 2011-01-20 | $43.48 | $46.28 | 1,474,400 | — | — |
| 2011-01-19 | $43.67 | $46.48 | 3,535,700 | — | — |
| 2011-01-18 | $46.26 | $49.24 | 1,144,800 | — | — |
| 2011-01-14 | $45.97 | $48.93 | 579,200 | — | — |
| 2011-01-13 | $46.00 | $48.96 | 1,957,100 | — | — |
| 2011-01-12 | $44.74 | $47.62 | 355,700 | — | — |
| 2011-01-11 | $44.79 | $47.67 | 594,600 | — | — |
| 2011-01-10 | $44.03 | $46.87 | 822,700 | — | — |
| 2011-01-07 | $44.28 | $47.13 | 782,200 | — | — |
| 2011-01-06 | $44.40 | $47.26 | 1,189,100 | — | — |
| 2011-01-05 | $44.01 | $46.84 | 1,064,700 | — | — |
| 2011-01-04 | $44.16 | $47.00 | 1,719,500 | — | — |
| 2011-01-03 | $43.43 | $46.23 | 1,294,600 | — | — |