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
- 1973-05-03 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 | $27.05 | $56.56 | 5,024,800 | — | — |
| 2011-12-29 | $27.30 | $57.08 | 6,201,700 | — | — |
| 2011-12-28 | $26.88 | $56.20 | 6,705,400 | — | — |
| 2011-12-27 | $27.31 | $56.84 | 4,101,400 | — | — |
| 2011-12-23 | $27.49 | $57.21 | 5,190,600 | — | — |
| 2011-12-22 | $27.34 | $56.90 | 13,053,800 | — | — |
| 2011-12-21 | $26.81 | $55.80 | 13,006,100 | — | — |
| 2011-12-20 | $26.50 | $55.15 | 14,966,800 | — | — |
| 2011-12-19 | $25.56 | $53.20 | 10,038,300 | — | — |
| 2011-12-16 | $26.00 | $54.11 | 15,139,400 | — | — |
| 2011-12-15 | $25.80 | $53.70 | 9,709,200 | — | — |
| 2011-12-14 | $25.78 | $53.65 | 12,475,100 | — | — |
| 2011-12-13 | $25.74 | $53.57 | 12,324,900 | — | — |
| 2011-12-12 | $26.04 | $54.20 | 14,533,000 | — | — |
| 2011-12-09 | $26.29 | $54.72 | 10,268,200 | — | — |
| 2011-12-08 | $25.65 | $53.38 | 11,920,600 | — | — |
| 2011-12-07 | $26.41 | $54.97 | 12,314,700 | — | — |
| 2011-12-06 | $26.21 | $54.55 | 11,501,200 | — | — |
| 2011-12-05 | $25.94 | $53.99 | 14,883,500 | — | — |
| 2011-12-02 | $25.72 | $53.53 | 15,209,300 | — | — |
| 2011-12-01 | $25.70 | $53.49 | 9,248,500 | — | — |
| 2011-11-30 | $25.92 | $53.95 | 18,726,500 | — | — |
| 2011-11-29 | $24.61 | $51.22 | 9,198,300 | — | — |
| 2011-11-28 | $24.72 | $51.45 | 11,499,700 | — | — |
| 2011-11-25 | $24.03 | $50.01 | 5,089,700 | — | — |
| 2011-11-23 | $23.79 | $49.51 | 15,687,700 | — | — |
| 2011-11-22 | $24.67 | $51.34 | 9,936,100 | — | — |
| 2011-11-21 | $24.62 | $51.24 | 14,515,400 | — | — |
| 2011-11-18 | $25.38 | $52.82 | 11,446,900 | — | — |
| 2011-11-17 | $25.11 | $52.26 | 14,560,100 | — | — |
| 2011-11-16 | $25.44 | $52.95 | 16,249,200 | — | — |
| 2011-11-15 | $25.52 | $53.11 | 11,679,000 | — | — |
| 2011-11-14 | $25.48 | $53.03 | 8,652,400 | — | — |
| 2011-11-11 | $25.94 | $53.99 | 13,394,200 | — | — |
| 2011-11-10 | $25.64 | $53.36 | 13,612,300 | — | — |
| 2011-11-09 | $25.11 | $52.26 | 16,414,500 | — | — |
| 2011-11-08 | $26.27 | $54.67 | 12,915,100 | — | — |
| 2011-11-07 | $25.89 | $53.88 | 14,742,800 | — | — |
| 2011-11-04 | $25.53 | $53.13 | 16,712,200 | — | — |
| 2011-11-03 | $25.60 | $53.28 | 12,082,600 | — | — |
| 2011-11-02 | $25.31 | $52.68 | 13,514,200 | — | — |
| 2011-11-01 | $24.53 | $51.05 | 17,964,400 | — | — |
| 2011-10-31 | $25.59 | $53.26 | 15,048,200 | — | — |
| 2011-10-28 | $26.03 | $54.18 | 16,032,500 | — | — |
| 2011-10-27 | $26.22 | $54.57 | 34,060,600 | — | — |
| 2011-10-26 | $25.49 | $53.05 | 15,944,500 | — | — |
| 2011-10-25 | $24.84 | $51.70 | 15,856,700 | — | — |
| 2011-10-24 | $25.57 | $53.22 | 14,530,900 | — | — |
| 2011-10-21 | $25.39 | $52.84 | 23,221,900 | — | — |
| 2011-10-20 | $24.92 | $51.86 | 17,274,600 | — | — |
| 2011-10-19 | $24.13 | $50.22 | 20,913,900 | — | — |
| 2011-10-18 | $24.48 | $50.95 | 22,074,300 | — | — |
| 2011-10-17 | $23.61 | $49.14 | 16,782,200 | — | — |
| 2011-10-14 | $24.70 | $51.41 | 15,109,600 | — | — |
| 2011-10-13 | $24.33 | $50.64 | 15,475,500 | — | — |
| 2011-10-12 | $24.75 | $51.51 | 22,261,600 | — | — |
| 2011-10-11 | $23.88 | $49.70 | 21,949,800 | — | — |
| 2011-10-10 | $24.45 | $50.89 | 15,147,700 | — | — |
| 2011-10-07 | $23.33 | $48.56 | 18,471,900 | — | — |
| 2011-10-06 | $24.00 | $49.95 | 16,041,300 | — | — |
| 2011-10-05 | $23.45 | $48.81 | 17,900,900 | — | — |
| 2011-10-04 | $23.16 | $48.20 | 34,300,000 | — | — |
| 2011-10-03 | $22.65 | $47.14 | 23,128,400 | — | — |
| 2011-09-30 | $23.54 | $48.99 | 18,362,300 | — | — |
| 2011-09-29 | $24.21 | $50.39 | 24,180,800 | — | — |
| 2011-09-28 | $23.35 | $48.60 | 16,053,400 | — | — |
| 2011-09-27 | $24.07 | $49.84 | 20,106,000 | — | — |
| 2011-09-26 | $24.36 | $50.44 | 17,092,000 | — | — |
| 2011-09-23 | $23.21 | $48.06 | 18,073,000 | — | — |
| 2011-09-22 | $22.91 | $47.43 | 25,742,000 | — | — |
| 2011-09-21 | $22.86 | $47.33 | 19,821,300 | — | — |
| 2011-09-20 | $24.09 | $49.88 | 18,894,100 | — | — |
| 2011-09-19 | $23.89 | $49.46 | 13,796,600 | — | — |
| 2011-09-16 | $24.11 | $49.92 | 18,567,800 | — | — |
| 2011-09-15 | $24.05 | $49.79 | 14,045,200 | — | — |
| 2011-09-14 | $23.51 | $48.68 | 18,967,600 | — | — |
| 2011-09-13 | $22.96 | $47.54 | 15,944,700 | — | — |
| 2011-09-12 | $22.35 | $46.27 | 18,110,400 | — | — |
| 2011-09-09 | $22.00 | $45.55 | 20,100,700 | — | — |
| 2011-09-08 | $22.86 | $47.33 | 25,314,200 | — | — |
| 2011-09-07 | $22.69 | $46.98 | 17,442,300 | — | — |
| 2011-09-06 | $21.27 | $44.04 | 17,318,900 | — | — |
| 2011-09-02 | $21.61 | $44.74 | 13,604,800 | — | — |
| 2011-09-01 | $22.66 | $46.92 | 11,093,500 | — | — |
| 2011-08-31 | $23.21 | $48.06 | 11,850,100 | — | — |
| 2011-08-30 | $23.03 | $47.68 | 11,526,000 | — | — |
| 2011-08-29 | $23.17 | $47.97 | 9,998,400 | — | — |
| 2011-08-26 | $22.42 | $46.42 | 13,279,300 | — | — |
| 2011-08-25 | $22.35 | $46.27 | 28,019,500 | — | — |
| 2011-08-24 | $22.24 | $46.05 | 18,019,700 | — | — |
| 2011-08-23 | $21.51 | $44.54 | 21,494,500 | — | — |
| 2011-08-22 | $20.31 | $42.05 | 20,205,200 | — | — |
| 2011-08-19 | $20.56 | $42.57 | 17,928,400 | — | — |
| 2011-08-18 | $21.07 | $43.62 | 21,663,500 | — | — |
| 2011-08-17 | $22.43 | $46.44 | 10,731,300 | — | — |
| 2011-08-16 | $22.18 | $45.92 | 12,414,700 | — | — |
| 2011-08-15 | $22.73 | $47.06 | 16,138,100 | — | — |
| 2011-08-12 | $21.91 | $45.36 | 17,695,100 | — | — |
| 2011-08-11 | $22.44 | $46.46 | 23,561,700 | — | — |
| 2011-08-10 | $21.43 | $44.37 | 29,929,900 | — | — |
| 2011-08-09 | $23.37 | $48.39 | 42,253,100 | — | — |
| 2011-08-08 | $21.59 | $44.70 | 37,433,600 | — | — |
| 2011-08-05 | $23.72 | $49.11 | 26,504,200 | — | — |
| 2011-08-04 | $24.15 | $50.00 | 24,129,000 | — | — |
| 2011-08-03 | $25.23 | $52.24 | 18,660,200 | — | — |
| 2011-08-02 | $25.15 | $52.07 | 17,377,600 | — | — |
| 2011-08-01 | $25.98 | $53.79 | 11,419,800 | — | — |
| 2011-07-29 | $26.06 | $53.96 | 15,285,200 | — | — |
| 2011-07-28 | $26.10 | $54.04 | 11,893,500 | — | — |
| 2011-07-27 | $26.22 | $54.29 | 13,509,600 | — | — |
| 2011-07-26 | $26.74 | $55.36 | 12,766,800 | — | — |
| 2011-07-25 | $26.97 | $55.84 | 16,061,600 | — | — |
| 2011-07-22 | $26.91 | $55.72 | 12,315,600 | — | — |
| 2011-07-21 | $27.01 | $55.92 | 21,257,400 | — | — |
| 2011-07-20 | $26.14 | $54.12 | 20,080,200 | — | — |
| 2011-07-19 | $25.03 | $51.82 | 19,314,800 | — | — |
| 2011-07-18 | $24.43 | $50.58 | 9,785,500 | — | — |
| 2011-07-15 | $24.74 | $51.22 | 11,942,900 | — | — |
| 2011-07-14 | $24.69 | $51.12 | 11,426,000 | — | — |
| 2011-07-13 | $25.12 | $52.01 | 10,437,700 | — | — |
| 2011-07-12 | $24.96 | $51.68 | 8,424,400 | — | — |
| 2011-07-11 | $24.87 | $51.49 | 8,753,000 | — | — |
| 2011-07-08 | $25.35 | $52.49 | 7,196,700 | — | — |
| 2011-07-07 | $25.62 | $53.04 | 7,933,300 | — | — |
| 2011-07-06 | $25.30 | $52.38 | 9,714,200 | — | — |
| 2011-07-05 | $25.59 | $52.98 | 12,204,200 | — | — |
| 2011-07-01 | $26.06 | $53.96 | 12,912,500 | — | — |
| 2011-06-30 | $25.51 | $52.82 | 11,824,600 | — | — |
| 2011-06-29 | $25.33 | $52.44 | 14,245,900 | — | — |
| 2011-06-28 | $24.87 | $51.49 | 12,349,400 | — | — |
| 2011-06-27 | $24.57 | $50.61 | 9,645,500 | — | — |
| 2011-06-24 | $23.92 | $49.27 | 14,065,500 | — | — |
| 2011-06-23 | $24.29 | $50.04 | 11,952,000 | — | — |
| 2011-06-22 | $24.45 | $50.36 | 8,927,200 | — | — |
| 2011-06-21 | $24.72 | $50.92 | 6,168,700 | — | — |
| 2011-06-20 | $24.50 | $50.47 | 8,962,400 | — | — |
| 2011-06-17 | $24.49 | $50.45 | 14,971,600 | — | — |
| 2011-06-16 | $24.21 | $49.87 | 10,246,100 | — | — |
| 2011-06-15 | $23.99 | $49.42 | 14,025,900 | — | — |
| 2011-06-14 | $24.50 | $50.47 | 10,227,400 | — | — |
| 2011-06-13 | $24.31 | $50.08 | 11,871,400 | — | — |
| 2011-06-10 | $24.33 | $50.12 | 15,915,700 | — | — |
| 2011-06-09 | $24.41 | $50.28 | 13,568,100 | — | — |
| 2011-06-08 | $23.97 | $49.38 | 13,056,700 | — | — |
| 2011-06-07 | $23.85 | $49.13 | 14,872,200 | — | — |
| 2011-06-06 | $24.11 | $49.66 | 17,677,600 | — | — |
| 2011-06-03 | $24.55 | $50.57 | 11,276,800 | — | — |
| 2011-06-02 | $24.73 | $50.94 | 12,552,600 | — | — |
| 2011-06-01 | $24.70 | $50.88 | 17,527,100 | — | — |
| 2011-05-31 | $25.60 | $52.73 | 10,691,700 | — | — |
| 2011-05-27 | $25.42 | $52.36 | 9,464,500 | — | — |
| 2011-05-26 | $24.95 | $51.39 | 8,998,300 | — | — |
| 2011-05-25 | $24.91 | $51.31 | 7,837,400 | — | — |
| 2011-05-24 | $24.96 | $51.42 | 7,976,400 | — | — |
| 2011-05-23 | $24.93 | $51.35 | 10,139,300 | — | — |
| 2011-05-20 | $25.20 | $51.91 | 10,140,600 | — | — |
| 2011-05-19 | $25.81 | $53.17 | 8,946,300 | — | — |
| 2011-05-18 | $25.74 | $53.02 | 9,048,700 | — | — |
| 2011-05-17 | $25.59 | $52.71 | 12,930,500 | — | — |
| 2011-05-16 | $25.05 | $51.60 | 11,343,200 | — | — |
| 2011-05-13 | $25.02 | $51.54 | 13,112,200 | — | — |
| 2011-05-12 | $25.33 | $52.18 | 10,456,000 | — | — |
| 2011-05-11 | $25.19 | $51.89 | 12,119,300 | — | — |
| 2011-05-10 | $25.68 | $52.90 | 10,238,900 | — | — |
| 2011-05-09 | $25.25 | $52.01 | 8,856,300 | — | — |
| 2011-05-06 | $25.19 | $51.89 | 10,629,300 | — | — |
| 2011-05-05 | $25.20 | $51.91 | 8,597,300 | — | — |
| 2011-05-04 | $25.54 | $52.61 | 9,693,900 | — | — |
| 2011-05-03 | $25.81 | $53.17 | 9,720,500 | — | — |
| 2011-05-02 | $25.68 | $52.90 | 9,882,300 | — | — |
| 2011-04-29 | $25.82 | $53.19 | 11,044,200 | — | — |
| 2011-04-28 | $25.48 | $52.49 | 11,714,200 | — | — |
| 2011-04-27 | $25.55 | $52.63 | 17,628,900 | — | — |
| 2011-04-26 | $25.04 | $51.58 | 45,306,400 | — | — |
| 2011-04-25 | $25.05 | $51.60 | 11,014,400 | — | — |
| 2011-04-21 | $25.15 | $51.81 | 14,877,200 | — | — |
| 2011-04-20 | $24.84 | $51.17 | 21,254,800 | — | — |
| 2011-04-19 | $25.25 | $52.01 | 19,014,200 | — | — |
| 2011-04-18 | $25.56 | $52.65 | 11,150,400 | — | — |
| 2011-04-15 | $25.93 | $53.41 | 13,746,600 | — | — |
| 2011-04-14 | $25.84 | $53.23 | 15,261,200 | — | — |
| 2011-04-13 | $25.99 | $53.54 | 14,110,300 | — | — |
| 2011-04-12 | $26.36 | $54.30 | 12,858,800 | — | — |
| 2011-04-11 | $26.09 | $53.74 | 7,457,500 | — | — |
| 2011-04-08 | $26.18 | $53.93 | 9,160,200 | — | — |
| 2011-04-07 | $26.43 | $54.44 | 15,241,800 | — | — |
| 2011-04-06 | $26.90 | $55.41 | 12,693,200 | — | — |
| 2011-04-05 | $26.51 | $54.61 | 9,166,200 | — | — |
| 2011-04-04 | $26.60 | $54.79 | 6,912,600 | — | — |
| 2011-04-01 | $26.68 | $54.96 | 13,337,400 | — | — |
| 2011-03-31 | $26.43 | $54.44 | 10,263,600 | — | — |
| 2011-03-30 | $26.68 | $54.96 | 12,758,900 | — | — |
| 2011-03-29 | $26.65 | $54.90 | 9,113,700 | — | — |
| 2011-03-28 | $26.87 | $55.09 | 6,457,900 | — | — |
| 2011-03-25 | $26.92 | $55.19 | 8,509,000 | — | — |
| 2011-03-24 | $26.68 | $54.70 | 6,359,100 | — | — |
| 2011-03-23 | $26.45 | $54.23 | 7,561,100 | — | — |
| 2011-03-22 | $26.46 | $54.25 | 6,580,900 | — | — |
| 2011-03-21 | $26.60 | $54.54 | 10,552,000 | — | — |
| 2011-03-18 | $26.65 | $54.64 | 19,414,900 | — | — |
| 2011-03-17 | $26.35 | $54.03 | 17,874,500 | — | — |
| 2011-03-16 | $26.15 | $53.62 | 19,301,800 | — | — |
| 2011-03-15 | $26.71 | $54.76 | 12,230,800 | — | — |
| 2011-03-14 | $26.87 | $55.09 | 8,190,500 | — | — |
| 2011-03-11 | $27.16 | $55.69 | 9,150,300 | — | — |
| 2011-03-10 | $27.18 | $55.73 | 11,180,300 | — | — |
| 2011-03-09 | $27.80 | $57.00 | 6,930,300 | — | — |
| 2011-03-08 | $27.75 | $56.90 | 12,122,800 | — | — |
| 2011-03-07 | $26.90 | $55.15 | 8,699,300 | — | — |
| 2011-03-04 | $27.04 | $55.44 | 19,485,900 | — | — |
| 2011-03-03 | $27.54 | $56.47 | 12,897,900 | — | — |
| 2011-03-02 | $26.85 | $55.05 | 10,212,200 | — | — |
| 2011-03-01 | $27.12 | $55.60 | 13,034,000 | — | — |
| 2011-02-28 | $27.73 | $56.86 | 7,455,900 | — | — |
| 2011-02-25 | $27.52 | $56.43 | 9,868,500 | — | — |
| 2011-02-24 | $27.50 | $56.38 | 11,538,000 | — | — |
| 2011-02-23 | $27.52 | $56.43 | 12,197,800 | — | — |
| 2011-02-22 | $27.69 | $56.77 | 13,192,800 | — | — |
| 2011-02-18 | $28.56 | $58.56 | 10,144,400 | — | — |
| 2011-02-17 | $28.36 | $58.15 | 7,500,900 | — | — |
| 2011-02-16 | $28.70 | $58.84 | 7,706,200 | — | — |
| 2011-02-15 | $28.65 | $58.74 | 8,724,600 | — | — |
| 2011-02-14 | $28.68 | $58.80 | 8,139,300 | — | — |
| 2011-02-11 | $28.37 | $58.17 | 10,865,100 | — | — |
| 2011-02-10 | $27.86 | $57.12 | 12,202,000 | — | — |
| 2011-02-09 | $28.04 | $57.49 | 7,963,800 | — | — |
| 2011-02-08 | $28.22 | $57.86 | 11,659,300 | — | — |
| 2011-02-07 | $27.95 | $57.31 | 9,713,800 | — | — |
| 2011-02-04 | $27.42 | $56.22 | 10,315,100 | — | — |
| 2011-02-03 | $27.47 | $56.32 | 8,221,400 | — | — |
| 2011-02-02 | $27.39 | $56.16 | 11,924,800 | — | — |
| 2011-02-01 | $27.66 | $56.71 | 10,533,800 | — | — |
| 2011-01-31 | $27.00 | $55.36 | 11,576,300 | — | — |
| 2011-01-28 | $26.80 | $54.95 | 17,235,700 | — | — |
| 2011-01-27 | $26.96 | $55.28 | 9,951,200 | — | — |
| 2011-01-26 | $26.60 | $54.54 | 9,065,800 | — | — |
| 2011-01-25 | $26.76 | $54.87 | 10,517,200 | — | — |
| 2011-01-24 | $26.84 | $55.03 | 11,340,600 | — | — |
| 2011-01-21 | $26.96 | $55.28 | 13,241,300 | — | — |
| 2011-01-20 | $26.70 | $54.74 | 12,953,400 | — | — |
| 2011-01-19 | $26.52 | $54.37 | 17,963,500 | — | — |
| 2011-01-18 | $27.31 | $55.99 | 12,578,300 | — | — |
| 2011-01-14 | $27.37 | $56.12 | 14,203,300 | — | — |
| 2011-01-13 | $26.75 | $54.85 | 13,268,500 | — | — |
| 2011-01-12 | $26.69 | $54.72 | 13,038,600 | — | — |
| 2011-01-11 | $26.05 | $53.41 | 12,441,900 | — | — |
| 2011-01-10 | $26.25 | $53.82 | 11,304,500 | — | — |
| 2011-01-07 | $26.09 | $53.49 | 19,378,200 | — | — |
| 2011-01-06 | $26.29 | $53.90 | 19,424,200 | — | — |
| 2011-01-05 | $26.82 | $54.99 | 18,364,800 | — | — |
| 2011-01-04 | $26.76 | $54.87 | 16,433,100 | — | — |
| 2011-01-03 | $26.94 | $55.24 | 15,311,000 | — | — |