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
- 1998-01-30 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 | $35.72 | $42.07 | 882,200 | — | — |
| 2011-12-29 | $35.67 | $42.01 | 858,100 | — | — |
| 2011-12-28 | $35.66 | $41.99 | 892,700 | — | — |
| 2011-12-27 | $36.24 | $42.68 | 1,205,400 | — | — |
| 2011-12-23 | $35.85 | $42.22 | 1,409,200 | — | — |
| 2011-12-22 | $35.97 | $42.36 | 1,738,200 | — | — |
| 2011-12-21 | $35.68 | $42.02 | 2,550,800 | — | — |
| 2011-12-20 | $35.57 | $41.89 | 2,651,700 | — | — |
| 2011-12-19 | $34.80 | $40.98 | 2,312,500 | — | — |
| 2011-12-16 | $34.72 | $40.89 | 4,489,400 | — | — |
| 2011-12-15 | $34.10 | $40.16 | 3,856,400 | — | — |
| 2011-12-14 | $33.24 | $39.14 | 1,376,700 | — | — |
| 2011-12-13 | $33.37 | $39.30 | 1,280,000 | — | — |
| 2011-12-12 | $33.70 | $39.69 | 1,203,500 | — | — |
| 2011-12-09 | $33.94 | $39.97 | 1,363,600 | — | — |
| 2011-12-08 | $33.26 | $39.17 | 1,442,400 | — | — |
| 2011-12-07 | $33.36 | $39.29 | 968,400 | — | — |
| 2011-12-06 | $33.56 | $39.52 | 982,200 | — | — |
| 2011-12-05 | $33.70 | $39.69 | 1,547,600 | — | — |
| 2011-12-02 | $33.42 | $39.36 | 1,235,400 | — | — |
| 2011-12-01 | $33.87 | $39.89 | 1,895,700 | — | — |
| 2011-11-30 | $33.58 | $39.55 | 2,295,500 | — | — |
| 2011-11-29 | $32.36 | $38.11 | 1,170,900 | — | — |
| 2011-11-28 | $32.29 | $38.03 | 1,131,400 | — | — |
| 2011-11-25 | $31.48 | $37.07 | 487,900 | — | — |
| 2011-11-23 | $31.50 | $37.10 | 1,141,900 | — | — |
| 2011-11-22 | $31.94 | $37.61 | 1,155,100 | — | — |
| 2011-11-21 | $31.85 | $37.51 | 1,511,100 | — | — |
| 2011-11-18 | $32.31 | $38.05 | 1,301,800 | — | — |
| 2011-11-17 | $32.24 | $37.97 | 1,765,600 | — | — |
| 2011-11-16 | $33.20 | $39.10 | 1,574,300 | — | — |
| 2011-11-15 | $33.54 | $39.50 | 1,374,100 | — | — |
| 2011-11-14 | $33.11 | $38.99 | 943,800 | — | — |
| 2011-11-11 | $33.23 | $39.13 | 979,400 | — | — |
| 2011-11-10 | $32.46 | $38.23 | 1,311,600 | — | — |
| 2011-11-09 | $32.10 | $37.80 | 2,755,500 | — | — |
| 2011-11-08 | $33.78 | $39.78 | 2,191,600 | — | — |
| 2011-11-07 | $33.34 | $39.26 | 1,502,600 | — | — |
| 2011-11-04 | $32.99 | $38.85 | 1,034,600 | — | — |
| 2011-11-03 | $33.02 | $38.89 | 2,005,300 | — | — |
| 2011-11-02 | $32.08 | $37.78 | 1,792,900 | — | — |
| 2011-11-01 | $31.62 | $37.24 | 2,111,800 | — | — |
| 2011-10-31 | $32.09 | $37.79 | 2,395,100 | — | — |
| 2011-10-28 | $32.85 | $38.69 | 5,848,700 | — | — |
| 2011-10-27 | $32.38 | $38.13 | 2,356,500 | — | — |
| 2011-10-26 | $30.44 | $35.85 | 1,762,800 | — | — |
| 2011-10-25 | $30.76 | $36.22 | 1,016,200 | — | — |
| 2011-10-24 | $30.91 | $36.40 | 1,627,500 | — | — |
| 2011-10-21 | $30.88 | $36.37 | 1,307,100 | — | — |
| 2011-10-20 | $30.04 | $35.38 | 995,600 | — | — |
| 2011-10-19 | $29.94 | $35.26 | 848,900 | — | — |
| 2011-10-18 | $30.43 | $35.84 | 1,755,700 | — | — |
| 2011-10-17 | $30.11 | $35.46 | 1,151,500 | — | — |
| 2011-10-14 | $30.48 | $35.89 | 1,710,800 | — | — |
| 2011-10-13 | $30.04 | $35.38 | 2,844,600 | — | — |
| 2011-10-12 | $30.51 | $35.93 | 1,822,800 | — | — |
| 2011-10-11 | $30.66 | $36.11 | 1,587,900 | — | — |
| 2011-10-10 | $30.71 | $36.17 | 1,146,500 | — | — |
| 2011-10-07 | $29.69 | $34.96 | 2,328,500 | — | — |
| 2011-10-06 | $29.81 | $35.11 | 2,417,300 | — | — |
| 2011-10-05 | $29.57 | $34.82 | 2,565,200 | — | — |
| 2011-10-04 | $28.22 | $33.23 | 3,146,600 | — | — |
| 2011-10-03 | $27.52 | $32.41 | 3,615,500 | — | — |
| 2011-09-30 | $28.61 | $33.69 | 2,129,300 | — | — |
| 2011-09-29 | $28.95 | $34.09 | 2,665,100 | — | — |
| 2011-09-28 | $28.58 | $33.66 | 1,542,000 | — | — |
| 2011-09-27 | $29.49 | $34.73 | 2,766,400 | — | — |
| 2011-09-26 | $29.10 | $34.27 | 2,643,200 | — | — |
| 2011-09-23 | $28.34 | $33.37 | 2,412,200 | — | — |
| 2011-09-22 | $27.79 | $32.73 | 4,464,600 | — | — |
| 2011-09-21 | $28.41 | $33.46 | 3,855,400 | — | — |
| 2011-09-20 | $28.44 | $33.49 | 2,778,200 | — | — |
| 2011-09-19 | $29.17 | $34.35 | 2,610,300 | — | — |
| 2011-09-16 | $29.00 | $34.15 | 3,935,900 | — | — |
| 2011-09-15 | $29.09 | $34.26 | 3,380,800 | — | — |
| 2011-09-14 | $29.11 | $34.28 | 4,415,400 | — | — |
| 2011-09-13 | $29.44 | $34.67 | 2,691,600 | — | — |
| 2011-09-12 | $29.35 | $34.56 | 5,420,000 | — | — |
| 2011-09-09 | $29.03 | $34.19 | 15,087,000 | — | — |
| 2011-09-08 | $33.91 | $39.93 | 6,011,400 | — | — |
| 2011-09-07 | $34.50 | $40.63 | 14,898,900 | — | — |
| 2011-09-06 | $32.06 | $37.76 | 11,645,700 | — | — |
| 2011-09-02 | $30.01 | $35.34 | 1,299,900 | — | — |
| 2011-09-01 | $30.79 | $36.26 | 2,127,800 | — | — |
| 2011-08-31 | $31.15 | $36.68 | 1,892,900 | — | — |
| 2011-08-30 | $31.09 | $36.61 | 2,335,500 | — | — |
| 2011-08-29 | $31.00 | $36.51 | 1,603,900 | — | — |
| 2011-08-26 | $30.42 | $35.82 | 1,797,400 | — | — |
| 2011-08-25 | $29.86 | $35.16 | 2,067,300 | — | — |
| 2011-08-24 | $30.49 | $35.91 | 2,394,900 | — | — |
| 2011-08-23 | $30.47 | $35.88 | 2,811,000 | — | — |
| 2011-08-22 | $28.85 | $33.98 | 1,890,400 | — | — |
| 2011-08-19 | $28.73 | $33.83 | 3,046,200 | — | — |
| 2011-08-18 | $28.91 | $34.05 | 3,790,000 | — | — |
| 2011-08-17 | $30.55 | $35.98 | 2,206,800 | — | — |
| 2011-08-16 | $30.79 | $36.26 | 4,089,600 | — | — |
| 2011-08-15 | $31.53 | $37.13 | 3,739,300 | — | — |
| 2011-08-12 | $31.03 | $36.54 | 5,491,200 | — | — |
| 2011-08-11 | $30.01 | $35.34 | 5,236,000 | — | — |
| 2011-08-10 | $28.10 | $33.09 | 4,482,500 | — | — |
| 2011-08-09 | $29.26 | $34.46 | 4,874,500 | — | — |
| 2011-08-08 | $27.97 | $32.94 | 6,986,200 | — | — |
| 2011-08-05 | $28.93 | $34.07 | 5,852,000 | — | — |
| 2011-08-04 | $29.27 | $34.47 | 4,621,100 | — | — |
| 2011-08-03 | $30.41 | $35.81 | 3,639,600 | — | — |
| 2011-08-02 | $29.99 | $35.32 | 2,489,600 | — | — |
| 2011-08-01 | $30.65 | $36.09 | 3,177,900 | — | — |
| 2011-07-29 | $31.21 | $36.75 | 4,780,300 | — | — |
| 2011-07-28 | $32.03 | $37.72 | 3,675,800 | — | — |
| 2011-07-27 | $32.71 | $38.52 | 1,990,500 | — | — |
| 2011-07-26 | $33.78 | $39.78 | 1,683,100 | — | — |
| 2011-07-25 | $33.69 | $39.67 | 2,021,200 | — | — |
| 2011-07-22 | $33.77 | $39.77 | 1,386,500 | — | — |
| 2011-07-21 | $33.17 | $39.06 | 1,823,600 | — | — |
| 2011-07-20 | $33.32 | $39.24 | 2,009,500 | — | — |
| 2011-07-19 | $33.72 | $39.71 | 1,631,500 | — | — |
| 2011-07-18 | $33.24 | $39.14 | 3,203,600 | — | — |
| 2011-07-15 | $33.66 | $39.64 | 2,839,100 | — | — |
| 2011-07-14 | $32.79 | $38.62 | 2,100,000 | — | — |
| 2011-07-13 | $33.40 | $39.33 | 2,293,300 | — | — |
| 2011-07-12 | $33.56 | $39.52 | 1,451,700 | — | — |
| 2011-07-11 | $33.82 | $39.83 | 1,578,500 | — | — |
| 2011-07-08 | $34.42 | $40.53 | 1,600,200 | — | — |
| 2011-07-07 | $34.62 | $40.77 | 1,466,600 | — | — |
| 2011-07-06 | $34.45 | $40.57 | 2,248,500 | — | — |
| 2011-07-05 | $34.24 | $40.32 | 1,879,700 | — | — |
| 2011-07-01 | $33.88 | $39.90 | 2,222,700 | — | — |
| 2011-06-30 | $33.46 | $39.40 | 2,708,900 | — | — |
| 2011-06-29 | $33.57 | $39.53 | 4,537,600 | — | — |
| 2011-06-28 | $32.74 | $38.56 | 2,396,700 | — | — |
| 2011-06-27 | $32.75 | $38.57 | 2,045,100 | — | — |
| 2011-06-24 | $32.74 | $38.56 | 2,249,600 | — | — |
| 2011-06-23 | $33.07 | $38.94 | 2,209,600 | — | — |
| 2011-06-22 | $33.13 | $39.02 | 2,404,000 | — | — |
| 2011-06-21 | $33.27 | $39.18 | 7,482,700 | — | — |
| 2011-06-20 | $32.60 | $38.39 | 1,640,300 | — | — |
| 2011-06-17 | $32.72 | $38.53 | 2,508,100 | — | — |
| 2011-06-16 | $32.77 | $38.59 | 1,917,900 | — | — |
| 2011-06-15 | $32.98 | $38.84 | 2,958,400 | — | — |
| 2011-06-14 | $33.46 | $39.40 | 1,768,500 | — | — |
| 2011-06-13 | $33.27 | $39.18 | 2,556,400 | — | — |
| 2011-06-10 | $33.70 | $39.69 | 1,872,300 | — | — |
| 2011-06-09 | $34.02 | $40.06 | 1,537,600 | — | — |
| 2011-06-08 | $34.12 | $40.18 | 2,253,300 | — | — |
| 2011-06-07 | $34.21 | $40.29 | 2,015,700 | — | — |
| 2011-06-06 | $34.29 | $40.38 | 2,303,000 | — | — |
| 2011-06-03 | $34.91 | $41.11 | 3,560,300 | — | — |
| 2011-06-02 | $35.05 | $41.28 | 3,399,900 | — | — |
| 2011-06-01 | $34.52 | $40.65 | 5,525,300 | — | — |
| 2011-05-31 | $35.02 | $41.24 | 8,776,900 | — | — |
| 2011-05-27 | $35.37 | $41.65 | 4,452,200 | — | — |
| 2011-05-26 | $36.34 | $42.80 | 1,755,800 | — | — |
| 2011-05-25 | $36.22 | $42.65 | 2,307,200 | — | — |
| 2011-05-24 | $36.27 | $42.71 | 2,560,100 | — | — |
| 2011-05-23 | $36.68 | $43.20 | 2,504,700 | — | — |
| 2011-05-20 | $37.27 | $43.89 | 2,984,000 | — | — |
| 2011-05-19 | $37.26 | $43.88 | 3,185,200 | — | — |
| 2011-05-18 | $37.29 | $43.91 | 6,250,900 | — | — |
| 2011-05-17 | $35.80 | $42.16 | 2,779,400 | — | — |
| 2011-05-16 | $35.70 | $42.04 | 2,198,000 | — | — |
| 2011-05-13 | $36.53 | $43.02 | 2,456,800 | — | — |
| 2011-05-12 | $36.68 | $43.20 | 4,300,000 | — | — |
| 2011-05-11 | $35.56 | $41.88 | 2,300,000 | — | — |
| 2011-05-10 | $35.78 | $42.14 | 2,686,800 | — | — |
| 2011-05-09 | $35.60 | $41.92 | 3,102,600 | — | — |
| 2011-05-06 | $35.57 | $41.89 | 5,188,400 | — | — |
| 2011-05-05 | $34.64 | $40.79 | 4,400,000 | — | — |
| 2011-05-04 | $36.21 | $39.40 | 3,164,900 | — | — |
| 2011-05-03 | $36.56 | $39.78 | 6,607,000 | — | — |
| 2011-05-02 | $37.14 | $40.42 | 3,602,100 | — | — |
| 2011-04-29 | $36.98 | $40.24 | 4,125,200 | — | — |
| 2011-04-28 | $37.24 | $40.52 | 2,300,000 | — | — |
| 2011-04-27 | $37.19 | $40.47 | 1,213,600 | — | — |
| 2011-04-26 | $37.03 | $40.30 | 2,700,000 | — | — |
| 2011-04-25 | $37.15 | $40.43 | 1,251,400 | — | — |
| 2011-04-21 | $37.30 | $40.59 | 1,196,700 | — | — |
| 2011-04-20 | $37.30 | $40.59 | 2,298,900 | — | — |
| 2011-04-19 | $36.48 | $39.70 | 1,192,900 | — | — |
| 2011-04-18 | $36.58 | $39.81 | 1,433,200 | — | — |
| 2011-04-15 | $36.74 | $39.98 | 2,077,800 | — | — |
| 2011-04-14 | $36.92 | $40.18 | 1,466,000 | — | — |
| 2011-04-13 | $37.38 | $40.68 | 2,463,400 | — | — |
| 2011-04-12 | $36.85 | $40.10 | 2,690,400 | — | — |
| 2011-04-11 | $36.09 | $39.27 | 1,812,900 | — | — |
| 2011-04-08 | $36.43 | $39.64 | 2,388,800 | — | — |
| 2011-04-07 | $36.92 | $40.18 | 1,567,500 | — | — |
| 2011-04-06 | $36.97 | $40.23 | 1,851,400 | — | — |
| 2011-04-05 | $36.98 | $40.24 | 2,484,000 | — | — |
| 2011-04-04 | $36.80 | $40.05 | 1,774,900 | — | — |
| 2011-04-01 | $36.48 | $39.70 | 2,704,700 | — | — |
| 2011-03-31 | $36.21 | $39.40 | 1,592,300 | — | — |
| 2011-03-30 | $36.45 | $39.67 | 2,155,300 | — | — |
| 2011-03-29 | $36.44 | $39.65 | 1,181,700 | — | — |
| 2011-03-28 | $36.07 | $39.25 | 1,183,100 | — | — |
| 2011-03-25 | $36.20 | $39.39 | 1,440,700 | — | — |
| 2011-03-24 | $35.84 | $39.00 | 1,080,900 | — | — |
| 2011-03-23 | $35.28 | $38.39 | 1,736,700 | — | — |
| 2011-03-22 | $35.24 | $38.35 | 1,102,100 | — | — |
| 2011-03-21 | $35.50 | $38.63 | 1,512,800 | — | — |
| 2011-03-18 | $35.00 | $38.09 | 2,408,000 | — | — |
| 2011-03-17 | $35.07 | $38.16 | 1,515,300 | — | — |
| 2011-03-16 | $34.91 | $37.99 | 2,097,500 | — | — |
| 2011-03-15 | $35.60 | $38.74 | 3,041,300 | — | — |
| 2011-03-14 | $35.63 | $38.77 | 3,699,000 | — | — |
| 2011-03-11 | $36.00 | $39.18 | 1,494,300 | — | — |
| 2011-03-10 | $35.66 | $38.81 | 2,106,600 | — | — |
| 2011-03-09 | $36.12 | $39.31 | 1,297,700 | — | — |
| 2011-03-08 | $36.28 | $39.48 | 1,863,700 | — | — |
| 2011-03-07 | $35.53 | $38.66 | 3,021,300 | — | — |
| 2011-03-04 | $36.13 | $39.32 | 1,575,500 | — | — |
| 2011-03-03 | $35.95 | $39.12 | 1,545,700 | — | — |
| 2011-03-02 | $35.64 | $38.78 | 2,418,300 | — | — |
| 2011-03-01 | $35.05 | $38.14 | 2,187,100 | — | — |
| 2011-02-28 | $35.29 | $38.40 | 2,165,900 | — | — |
| 2011-02-25 | $35.98 | $39.15 | 1,502,100 | — | — |
| 2011-02-24 | $35.63 | $38.77 | 2,772,000 | — | — |
| 2011-02-23 | $35.12 | $38.22 | 4,299,700 | — | — |
| 2011-02-22 | $35.10 | $38.20 | 2,875,000 | — | — |
| 2011-02-18 | $36.74 | $39.98 | 1,134,300 | — | — |
| 2011-02-17 | $36.89 | $40.14 | 829,500 | — | — |
| 2011-02-16 | $36.98 | $40.24 | 1,230,300 | — | — |
| 2011-02-15 | $36.60 | $39.83 | 1,165,600 | — | — |
| 2011-02-14 | $36.58 | $39.81 | 5,566,400 | — | — |
| 2011-02-11 | $36.71 | $39.95 | 1,910,400 | — | — |
| 2011-02-10 | $36.21 | $39.40 | 2,190,700 | — | — |
| 2011-02-09 | $36.06 | $39.24 | 2,363,400 | — | — |
| 2011-02-08 | $35.50 | $38.63 | 3,075,400 | — | — |
| 2011-02-07 | $35.53 | $38.66 | 2,963,500 | — | — |
| 2011-02-04 | $35.28 | $38.39 | 3,547,500 | — | — |
| 2011-02-03 | $34.45 | $37.49 | 2,215,200 | — | — |
| 2011-02-02 | $34.03 | $37.03 | 2,364,400 | — | — |
| 2011-02-01 | $34.15 | $37.16 | 5,541,600 | — | — |
| 2011-01-31 | $33.65 | $36.62 | 2,272,100 | — | — |
| 2011-01-28 | $33.75 | $36.73 | 5,768,200 | — | — |
| 2011-01-27 | $32.90 | $35.80 | 1,856,600 | — | — |
| 2011-01-26 | $32.96 | $35.87 | 2,260,600 | — | — |
| 2011-01-25 | $32.51 | $35.38 | 2,293,900 | — | — |
| 2011-01-24 | $32.71 | $35.60 | 1,629,600 | — | — |
| 2011-01-21 | $32.21 | $35.05 | 1,645,000 | — | — |
| 2011-01-20 | $32.69 | $35.57 | 2,525,900 | — | — |
| 2011-01-19 | $32.61 | $35.49 | 2,085,200 | — | — |
| 2011-01-18 | $33.27 | $36.20 | 1,865,100 | — | — |
| 2011-01-14 | $33.15 | $36.07 | 2,320,200 | — | — |
| 2011-01-13 | $32.57 | $35.44 | 1,416,600 | — | — |
| 2011-01-12 | $32.54 | $35.41 | 2,338,100 | — | — |
| 2011-01-11 | $32.77 | $35.66 | 3,361,800 | — | — |
| 2011-01-10 | $32.91 | $35.81 | 3,764,300 | — | — |
| 2011-01-07 | $33.34 | $36.28 | 1,691,000 | — | — |
| 2011-01-06 | $33.76 | $36.74 | 1,643,800 | — | — |
| 2011-01-05 | $33.49 | $36.44 | 2,142,100 | — | — |
| 2011-01-04 | $33.20 | $36.13 | 2,285,800 | — | — |
| 2011-01-03 | $33.41 | $36.36 | 3,295,600 | — | — |