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
- 1980-03-25 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 | $37.75 | $80.89 | 386,813 | — | — |
| 2011-12-29 | $37.82 | $81.03 | 758,796 | — | — |
| 2011-12-28 | $37.26 | $79.85 | 694,327 | — | — |
| 2011-12-27 | $37.65 | $80.67 | 446,398 | — | — |
| 2011-12-23 | $37.55 | $80.45 | 337,618 | — | — |
| 2011-12-22 | $37.25 | $79.83 | 468,686 | — | — |
| 2011-12-21 | $37.11 | $79.51 | 797,424 | — | — |
| 2011-12-20 | $36.98 | $79.25 | 595,493 | — | — |
| 2011-12-19 | $36.52 | $78.26 | 1,063,025 | — | — |
| 2011-12-16 | $36.06 | $77.27 | 998,023 | — | — |
| 2011-12-15 | $36.54 | $78.31 | 765,456 | — | — |
| 2011-12-14 | $36.46 | $78.14 | 931,334 | — | — |
| 2011-12-13 | $36.70 | $78.64 | 1,412,275 | — | — |
| 2011-12-12 | $37.16 | $79.63 | 1,013,918 | — | — |
| 2011-12-09 | $37.67 | $80.72 | 1,049,350 | — | — |
| 2011-12-08 | $37.24 | $79.80 | 865,267 | — | — |
| 2011-12-07 | $37.73 | $80.84 | 1,049,438 | — | — |
| 2011-12-06 | $37.34 | $80.02 | 726,562 | — | — |
| 2011-12-05 | $37.11 | $79.51 | 818,558 | — | — |
| 2011-12-02 | $36.78 | $78.81 | 872,105 | — | — |
| 2011-12-01 | $37.32 | $79.97 | 927,782 | — | — |
| 2011-11-30 | $37.87 | $81.15 | 878,854 | — | — |
| 2011-11-29 | $36.79 | $78.84 | 917,748 | — | — |
| 2011-11-28 | $36.05 | $77.24 | 619,824 | — | — |
| 2011-11-25 | $35.07 | $75.15 | 919,790 | — | — |
| 2011-11-23 | $35.16 | $75.34 | 982,927 | — | — |
| 2011-11-22 | $36.43 | $78.07 | 953,002 | — | — |
| 2011-11-21 | $35.80 | $76.71 | 727,894 | — | — |
| 2011-11-18 | $36.23 | $77.63 | 889,598 | — | — |
| 2011-11-17 | $36.35 | $77.90 | 848,662 | — | — |
| 2011-11-16 | $36.57 | $78.35 | 1,015,073 | — | — |
| 2011-11-15 | $36.87 | $79.01 | 1,416,360 | — | — |
| 2011-11-14 | $36.93 | $79.13 | 655,522 | — | — |
| 2011-11-11 | $37.51 | $80.38 | 717,859 | — | — |
| 2011-11-10 | $36.64 | $78.52 | 889,332 | — | — |
| 2011-11-09 | $36.24 | $77.65 | 1,305,271 | — | — |
| 2011-11-08 | $38.23 | $81.93 | 739,526 | — | — |
| 2011-11-07 | $37.79 | $80.24 | 768,564 | — | — |
| 2011-11-04 | $37.41 | $79.43 | 1,782,660 | — | — |
| 2011-11-03 | $37.47 | $79.55 | 1,485,979 | — | — |
| 2011-11-02 | $37.26 | $79.12 | 1,194,715 | — | — |
| 2011-11-01 | $37.09 | $78.76 | 2,595,890 | — | — |
| 2011-10-31 | $37.89 | $80.46 | 1,654,433 | — | — |
| 2011-10-28 | $38.47 | $81.68 | 1,750,603 | — | — |
| 2011-10-27 | $38.21 | $81.13 | 2,753,688 | — | — |
| 2011-10-26 | $37.92 | $80.51 | 1,185,746 | — | — |
| 2011-10-25 | $37.39 | $79.38 | 658,274 | — | — |
| 2011-10-24 | $37.86 | $80.39 | 807,458 | — | — |
| 2011-10-21 | $37.74 | $80.12 | 815,717 | — | — |
| 2011-10-20 | $36.85 | $78.24 | 816,694 | — | — |
| 2011-10-19 | $36.76 | $78.04 | 853,901 | — | — |
| 2011-10-18 | $37.08 | $78.74 | 1,250,393 | — | — |
| 2011-10-17 | $36.88 | $78.31 | 1,125,984 | — | — |
| 2011-10-14 | $37.70 | $80.05 | 1,207,058 | — | — |
| 2011-10-13 | $36.80 | $78.14 | 1,193,916 | — | — |
| 2011-10-12 | $36.20 | $76.87 | 1,494,682 | — | — |
| 2011-10-11 | $35.89 | $76.20 | 927,516 | — | — |
| 2011-10-10 | $35.79 | $75.99 | 967,920 | — | — |
| 2011-10-07 | $35.39 | $75.15 | 2,080,406 | — | — |
| 2011-10-06 | $35.87 | $76.16 | 1,327,738 | — | — |
| 2011-10-05 | $35.03 | $74.39 | 1,247,018 | — | — |
| 2011-10-04 | $35.06 | $74.43 | 1,864,800 | — | — |
| 2011-10-03 | $34.41 | $73.07 | 1,163,369 | — | — |
| 2011-09-30 | $35.12 | $74.58 | 1,377,022 | — | — |
| 2011-09-29 | $35.74 | $75.89 | 1,253,678 | — | — |
| 2011-09-28 | $34.94 | $74.19 | 1,106,359 | — | — |
| 2011-09-27 | $35.30 | $74.96 | 1,463,513 | — | — |
| 2011-09-26 | $35.08 | $74.48 | 1,382,350 | — | — |
| 2011-09-23 | $34.63 | $73.53 | 1,519,368 | — | — |
| 2011-09-22 | $34.09 | $72.38 | 3,772,135 | — | — |
| 2011-09-21 | $34.40 | $73.05 | 1,898,899 | — | — |
| 2011-09-20 | $35.14 | $74.60 | 1,325,962 | — | — |
| 2011-09-19 | $34.86 | $74.03 | 1,885,135 | — | — |
| 2011-09-16 | $35.34 | $75.03 | 1,266,110 | — | — |
| 2011-09-15 | $35.26 | $74.86 | 1,909,822 | — | — |
| 2011-09-14 | $35.28 | $74.91 | 1,471,682 | — | — |
| 2011-09-13 | $34.65 | $73.57 | 2,441,556 | — | — |
| 2011-09-12 | $35.06 | $74.43 | 2,397,778 | — | — |
| 2011-09-09 | $35.59 | $75.56 | 1,554,178 | — | — |
| 2011-09-08 | $36.33 | $77.14 | 1,893,216 | — | — |
| 2011-09-07 | $37.20 | $78.98 | 1,144,810 | — | — |
| 2011-09-06 | $36.79 | $78.12 | 1,539,703 | — | — |
| 2011-09-02 | $37.40 | $79.41 | 847,862 | — | — |
| 2011-09-01 | $37.93 | $80.53 | 1,329,780 | — | — |
| 2011-08-31 | $38.00 | $80.67 | 1,396,824 | — | — |
| 2011-08-30 | $37.51 | $79.65 | 1,188,588 | — | — |
| 2011-08-29 | $37.67 | $79.98 | 797,779 | — | — |
| 2011-08-26 | $37.43 | $79.48 | 1,482,694 | — | — |
| 2011-08-25 | $37.02 | $78.59 | 2,005,903 | — | — |
| 2011-08-24 | $38.04 | $80.77 | 1,733,820 | — | — |
| 2011-08-23 | $38.47 | $81.68 | 2,023,042 | — | — |
| 2011-08-22 | $37.69 | $80.03 | 2,569,250 | — | — |
| 2011-08-19 | $37.22 | $79.02 | 1,569,540 | — | — |
| 2011-08-18 | $37.88 | $80.44 | 2,031,122 | — | — |
| 2011-08-17 | $38.63 | $82.01 | 2,027,304 | — | — |
| 2011-08-16 | $37.86 | $80.39 | 1,738,260 | — | — |
| 2011-08-15 | $37.85 | $80.36 | 2,187,943 | — | — |
| 2011-08-12 | $37.05 | $78.67 | 4,019,443 | — | — |
| 2011-08-11 | $35.65 | $75.70 | 3,109,776 | — | — |
| 2011-08-10 | $34.38 | $73.00 | 3,202,750 | — | — |
| 2011-08-09 | $36.01 | $75.70 | 3,839,002 | — | — |
| 2011-08-08 | $34.86 | $73.29 | 4,443,197 | — | — |
| 2011-08-05 | $36.97 | $77.72 | 3,845,750 | — | — |
| 2011-08-04 | $35.74 | $75.14 | 3,598,176 | — | — |
| 2011-08-03 | $35.60 | $74.83 | 1,841,801 | — | — |
| 2011-08-02 | $35.39 | $74.40 | 1,671,127 | — | — |
| 2011-08-01 | $35.82 | $75.30 | 1,475,234 | — | — |
| 2011-07-29 | $36.10 | $75.89 | 1,107,425 | — | — |
| 2011-07-28 | $36.33 | $76.37 | 1,190,986 | — | — |
| 2011-07-27 | $36.20 | $76.11 | 1,199,688 | — | — |
| 2011-07-26 | $36.79 | $77.34 | 770,162 | — | — |
| 2011-07-25 | $36.75 | $77.24 | 867,487 | — | — |
| 2011-07-22 | $36.99 | $77.76 | 1,118,880 | — | — |
| 2011-07-21 | $36.77 | $77.29 | 1,456,409 | — | — |
| 2011-07-20 | $36.20 | $76.11 | 2,105,892 | — | — |
| 2011-07-19 | $35.91 | $75.49 | 2,051,635 | — | — |
| 2011-07-18 | $35.70 | $75.04 | 771,317 | — | — |
| 2011-07-15 | $36.09 | $75.87 | 1,049,350 | — | — |
| 2011-07-14 | $36.11 | $75.92 | 1,249,150 | — | — |
| 2011-07-13 | $36.13 | $75.94 | 1,028,748 | — | — |
| 2011-07-12 | $36.00 | $75.68 | 1,182,283 | — | — |
| 2011-07-11 | $36.40 | $76.51 | 1,727,870 | — | — |
| 2011-07-08 | $37.32 | $78.45 | 1,177,133 | — | — |
| 2011-07-07 | $37.33 | $78.47 | 769,363 | — | — |
| 2011-07-06 | $36.89 | $77.55 | 669,108 | — | — |
| 2011-07-05 | $36.94 | $77.64 | 887,556 | — | — |
| 2011-07-01 | $36.69 | $77.12 | 968,098 | — | — |
| 2011-06-30 | $36.48 | $76.67 | 838,805 | — | — |
| 2011-06-29 | $36.27 | $76.25 | 940,570 | — | — |
| 2011-06-28 | $36.14 | $75.96 | 1,242,845 | — | — |
| 2011-06-27 | $35.90 | $75.47 | 869,618 | — | — |
| 2011-06-24 | $35.55 | $74.73 | 865,356 | — | — |
| 2011-06-23 | $35.36 | $74.33 | 1,609,322 | — | — |
| 2011-06-22 | $35.86 | $75.37 | 867,132 | — | — |
| 2011-06-21 | $36.00 | $75.68 | 580,130 | — | — |
| 2011-06-20 | $35.73 | $75.11 | 712,087 | — | — |
| 2011-06-17 | $35.65 | $74.95 | 1,069,330 | — | — |
| 2011-06-16 | $35.30 | $74.21 | 1,382,438 | — | — |
| 2011-06-15 | $35.20 | $74.00 | 1,252,613 | — | — |
| 2011-06-14 | $36.10 | $75.89 | 815,095 | — | — |
| 2011-06-13 | $35.75 | $75.16 | 839,249 | — | — |
| 2011-06-10 | $35.52 | $74.66 | 2,368,030 | — | — |
| 2011-06-09 | $36.31 | $76.32 | 1,438,826 | — | — |
| 2011-06-08 | $36.27 | $76.25 | 1,426,483 | — | — |
| 2011-06-07 | $36.60 | $76.93 | 755,599 | — | — |
| 2011-06-06 | $36.25 | $76.20 | 679,409 | — | — |
| 2011-06-03 | $36.49 | $76.70 | 1,129,802 | — | — |
| 2011-06-02 | $36.32 | $76.34 | 1,109,112 | — | — |
| 2011-06-01 | $36.26 | $76.22 | 1,627,793 | — | — |
| 2011-05-31 | $36.70 | $77.15 | 820,512 | — | — |
| 2011-05-27 | $36.00 | $75.68 | 635,986 | — | — |
| 2011-05-26 | $35.88 | $75.42 | 930,713 | — | — |
| 2011-05-25 | $35.64 | $74.92 | 4,755,329 | — | — |
| 2011-05-24 | $35.50 | $74.61 | 930,091 | — | — |
| 2011-05-23 | $35.53 | $74.69 | 1,718,724 | — | — |
| 2011-05-20 | $36.04 | $75.75 | 1,317,348 | — | — |
| 2011-05-19 | $36.62 | $76.98 | 1,278,542 | — | — |
| 2011-05-18 | $36.28 | $76.27 | 792,007 | — | — |
| 2011-05-17 | $36.18 | $76.06 | 946,874 | — | — |
| 2011-05-16 | $36.08 | $75.85 | 2,523,252 | — | — |
| 2011-05-13 | $36.28 | $76.27 | 930,890 | — | — |
| 2011-05-12 | $36.77 | $77.29 | 790,320 | — | — |
| 2011-05-11 | $36.42 | $76.56 | 1,001,042 | — | — |
| 2011-05-10 | $37.12 | $77.24 | 1,104,317 | — | — |
| 2011-05-09 | $36.41 | $75.77 | 1,395,847 | — | — |
| 2011-05-06 | $36.32 | $75.58 | 1,512,264 | — | — |
| 2011-05-05 | $36.05 | $75.02 | 3,206,302 | — | — |
| 2011-05-04 | $36.75 | $76.47 | 2,266,176 | — | — |
| 2011-05-03 | $36.93 | $76.85 | 2,647,039 | — | — |
| 2011-05-02 | $36.85 | $76.68 | 951,403 | — | — |
| 2011-04-29 | $36.68 | $76.33 | 1,086,290 | — | — |
| 2011-04-28 | $36.63 | $76.24 | 5,898,718 | — | — |
| 2011-04-27 | $37.00 | $77.01 | 1,460,938 | — | — |
| 2011-04-26 | $36.85 | $76.68 | 712,975 | — | — |
| 2011-04-25 | $36.49 | $75.93 | 442,224 | — | — |
| 2011-04-21 | $36.61 | $76.19 | 1,235,563 | — | — |
| 2011-04-20 | $36.24 | $75.42 | 1,324,008 | — | — |
| 2011-04-19 | $35.98 | $74.88 | 1,206,437 | — | — |
| 2011-04-18 | $35.36 | $73.59 | 1,710,022 | — | — |
| 2011-04-15 | $36.19 | $75.32 | 2,122,054 | — | — |
| 2011-04-14 | $35.79 | $74.48 | 1,990,186 | — | — |
| 2011-04-13 | $35.28 | $73.42 | 1,164,434 | — | — |
| 2011-04-12 | $35.05 | $72.93 | 1,189,654 | — | — |
| 2011-04-11 | $35.27 | $73.40 | 1,001,753 | — | — |
| 2011-04-08 | $35.02 | $72.89 | 671,150 | — | — |
| 2011-04-07 | $34.92 | $72.67 | 601,709 | — | — |
| 2011-04-06 | $34.93 | $72.70 | 836,496 | — | — |
| 2011-04-05 | $34.67 | $72.16 | 1,249,416 | — | — |
| 2011-04-04 | $34.45 | $71.69 | 670,262 | — | — |
| 2011-04-01 | $34.53 | $71.85 | 809,767 | — | — |
| 2011-03-31 | $34.48 | $71.76 | 1,038,782 | — | — |
| 2011-03-30 | $34.36 | $71.50 | 500,566 | — | — |
| 2011-03-29 | $34.22 | $71.22 | 1,200,043 | — | — |
| 2011-03-28 | $34.12 | $71.01 | 1,076,434 | — | — |
| 2011-03-25 | $33.98 | $70.71 | 611,477 | — | — |
| 2011-03-24 | $33.92 | $70.59 | 863,225 | — | — |
| 2011-03-23 | $33.55 | $69.82 | 1,105,915 | — | — |
| 2011-03-22 | $33.27 | $69.23 | 956,376 | — | — |
| 2011-03-21 | $33.73 | $70.19 | 772,738 | — | — |
| 2011-03-18 | $33.19 | $69.07 | 1,260,516 | — | — |
| 2011-03-17 | $32.59 | $67.82 | 970,318 | — | — |
| 2011-03-16 | $32.26 | $67.14 | 2,032,898 | — | — |
| 2011-03-15 | $32.76 | $68.17 | 1,337,239 | — | — |
| 2011-03-14 | $33.41 | $69.53 | 1,007,969 | — | — |
| 2011-03-11 | $33.58 | $69.89 | 1,144,366 | — | — |
| 2011-03-10 | $33.39 | $69.49 | 1,099,877 | — | — |
| 2011-03-09 | $33.75 | $70.24 | 2,094,437 | — | — |
| 2011-03-08 | $33.43 | $69.58 | 976,711 | — | — |
| 2011-03-07 | $33.47 | $69.65 | 1,395,670 | — | — |
| 2011-03-04 | $33.60 | $69.93 | 1,889,131 | — | — |
| 2011-03-03 | $33.52 | $69.77 | 2,562,590 | — | — |
| 2011-03-02 | $33.36 | $69.42 | 1,239,559 | — | — |
| 2011-03-01 | $33.31 | $69.32 | 1,189,387 | — | — |
| 2011-02-28 | $33.45 | $69.60 | 1,571,050 | — | — |
| 2011-02-25 | $33.39 | $69.49 | 960,727 | — | — |
| 2011-02-24 | $32.98 | $68.64 | 1,067,554 | — | — |
| 2011-02-23 | $33.07 | $68.83 | 1,304,650 | — | — |
| 2011-02-22 | $33.11 | $68.90 | 1,715,616 | — | — |
| 2011-02-18 | $33.29 | $69.28 | 1,291,241 | — | — |
| 2011-02-17 | $32.91 | $68.48 | 1,428,881 | — | — |
| 2011-02-16 | $32.66 | $67.96 | 1,632,055 | — | — |
| 2011-02-15 | $32.53 | $67.71 | 1,277,210 | — | — |
| 2011-02-14 | $32.56 | $67.75 | 972,360 | — | — |
| 2011-02-11 | $32.60 | $67.85 | 2,190,163 | — | — |
| 2011-02-10 | $33.02 | $68.71 | 2,035,207 | — | — |
| 2011-02-09 | $33.21 | $69.11 | 5,525,402 | — | — |
| 2011-02-08 | $33.31 | $68.65 | 3,617,623 | — | — |
| 2011-02-07 | $33.42 | $68.89 | 1,575,134 | — | — |
| 2011-02-04 | $33.31 | $68.65 | 1,898,988 | — | — |
| 2011-02-03 | $33.49 | $69.02 | 1,740,302 | — | — |
| 2011-02-02 | $33.73 | $69.51 | 1,815,072 | — | — |
| 2011-02-01 | $33.18 | $68.37 | 2,278,253 | — | — |
| 2011-01-31 | $32.67 | $67.33 | 2,008,301 | — | — |
| 2011-01-28 | $32.60 | $67.19 | 1,613,052 | — | — |
| 2011-01-27 | $33.34 | $68.72 | 1,636,939 | — | — |
| 2011-01-26 | $33.49 | $69.02 | 1,407,480 | — | — |
| 2011-01-25 | $33.65 | $69.35 | 1,429,946 | — | — |
| 2011-01-24 | $34.62 | $71.35 | 707,647 | — | — |
| 2011-01-21 | $34.45 | $71.00 | 1,707,269 | — | — |
| 2011-01-20 | $33.91 | $69.88 | 2,496,701 | — | — |
| 2011-01-19 | $34.09 | $70.25 | 1,332,533 | — | — |
| 2011-01-18 | $33.96 | $70.00 | 1,528,159 | — | — |
| 2011-01-14 | $34.00 | $70.07 | 1,229,614 | — | — |
| 2011-01-13 | $33.77 | $69.60 | 1,549,294 | — | — |
| 2011-01-12 | $33.81 | $69.67 | 1,578,065 | — | — |
| 2011-01-11 | $33.52 | $69.09 | 951,936 | — | — |
| 2011-01-10 | $33.40 | $68.84 | 1,243,644 | — | — |
| 2011-01-07 | $33.51 | $69.07 | 1,588,543 | — | — |
| 2011-01-06 | $33.89 | $69.84 | 1,623,886 | — | — |
| 2011-01-05 | $34.37 | $70.83 | 1,334,398 | — | — |
| 2011-01-04 | $34.82 | $71.76 | 1,645,553 | — | — |
| 2011-01-03 | $34.94 | $72.02 | 1,130,690 | — | — |