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
- 1991-07-24 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 | $33.21 | $33.21 | 1,328,700 | — | — |
| 2011-12-29 | $32.76 | $32.76 | 864,400 | — | — |
| 2011-12-28 | $32.44 | $32.44 | 873,100 | — | — |
| 2011-12-27 | $33.25 | $33.25 | 1,017,600 | — | — |
| 2011-12-23 | $32.84 | $32.84 | 971,600 | — | — |
| 2011-12-22 | $33.02 | $33.02 | 1,422,100 | — | — |
| 2011-12-21 | $32.99 | $32.99 | 2,691,600 | — | — |
| 2011-12-20 | $33.40 | $33.40 | 3,134,300 | — | — |
| 2011-12-19 | $33.21 | $33.21 | 3,770,300 | — | — |
| 2011-12-16 | $33.91 | $33.91 | 9,682,300 | — | — |
| 2011-12-15 | $31.43 | $31.43 | 5,973,600 | — | — |
| 2011-12-14 | $30.54 | $30.54 | 5,333,300 | — | — |
| 2011-12-13 | $28.66 | $28.66 | 2,223,700 | — | — |
| 2011-12-12 | $29.35 | $29.35 | 1,856,300 | — | — |
| 2011-12-09 | $29.37 | $29.37 | 2,250,500 | — | — |
| 2011-12-08 | $28.56 | $28.56 | 2,537,300 | — | — |
| 2011-12-07 | $29.65 | $29.65 | 3,391,400 | — | — |
| 2011-12-06 | $29.66 | $29.66 | 2,864,500 | — | — |
| 2011-12-05 | $29.60 | $29.60 | 3,996,500 | — | — |
| 2011-12-02 | $29.25 | $29.25 | 4,009,400 | — | — |
| 2011-12-01 | $29.39 | $29.39 | 3,539,200 | — | — |
| 2011-11-30 | $28.99 | $28.99 | 4,687,600 | — | — |
| 2011-11-29 | $27.33 | $27.33 | 4,599,600 | — | — |
| 2011-11-28 | $27.24 | $27.24 | 3,112,500 | — | — |
| 2011-11-25 | $26.60 | $26.60 | 836,400 | — | — |
| 2011-11-23 | $26.94 | $26.94 | 1,769,600 | — | — |
| 2011-11-22 | $27.92 | $27.92 | 2,845,100 | — | — |
| 2011-11-21 | $27.56 | $27.56 | 4,610,300 | — | — |
| 2011-11-18 | $28.29 | $28.29 | 4,240,000 | — | — |
| 2011-11-17 | $29.01 | $29.01 | 3,345,800 | — | — |
| 2011-11-16 | $29.26 | $29.26 | 3,239,100 | — | — |
| 2011-11-15 | $29.70 | $29.70 | 2,922,200 | — | — |
| 2011-11-14 | $30.03 | $30.03 | 4,370,500 | — | — |
| 2011-11-11 | $31.39 | $31.39 | 3,259,700 | — | — |
| 2011-11-10 | $31.98 | $31.98 | 6,052,900 | — | — |
| 2011-11-09 | $30.86 | $30.86 | 7,734,200 | — | — |
| 2011-11-08 | $30.45 | $30.45 | 11,503,700 | — | — |
| 2011-11-07 | $33.22 | $33.22 | 6,292,500 | — | — |
| 2011-11-04 | $36.63 | $36.63 | 3,375,700 | — | — |
| 2011-11-03 | $36.63 | $36.63 | 3,249,300 | — | — |
| 2011-11-02 | $36.90 | $36.90 | 4,218,100 | — | — |
| 2011-11-01 | $37.78 | $37.78 | 4,431,500 | — | — |
| 2011-10-31 | $39.59 | $39.59 | 3,586,200 | — | — |
| 2011-10-28 | $41.58 | $41.58 | 6,820,100 | — | — |
| 2011-10-27 | $42.58 | $42.58 | 4,003,600 | — | — |
| 2011-10-26 | $42.89 | $42.89 | 3,216,700 | — | — |
| 2011-10-25 | $43.33 | $43.33 | 2,403,700 | — | — |
| 2011-10-24 | $44.01 | $44.01 | 3,309,800 | — | — |
| 2011-10-21 | $41.74 | $41.74 | 3,850,800 | — | — |
| 2011-10-20 | $42.28 | $42.28 | 2,873,200 | — | — |
| 2011-10-19 | $40.17 | $40.17 | 1,559,600 | — | — |
| 2011-10-18 | $40.94 | $40.94 | 2,216,400 | — | — |
| 2011-10-17 | $40.09 | $40.09 | 6,482,200 | — | — |
| 2011-10-14 | $43.28 | $43.28 | 3,827,500 | — | — |
| 2011-10-13 | $43.88 | $43.88 | 7,828,200 | — | — |
| 2011-10-12 | $40.24 | $40.24 | 4,711,600 | — | — |
| 2011-10-11 | $39.95 | $39.95 | 8,658,200 | — | — |
| 2011-10-10 | $40.41 | $40.41 | 5,239,800 | — | — |
| 2011-10-07 | $44.44 | $44.44 | 1,914,700 | — | — |
| 2011-10-06 | $44.63 | $44.63 | 1,499,000 | — | — |
| 2011-10-05 | $45.12 | $45.12 | 2,696,100 | — | — |
| 2011-10-04 | $43.29 | $43.29 | 3,690,000 | — | — |
| 2011-10-03 | $40.49 | $40.49 | 3,472,800 | — | — |
| 2011-09-30 | $44.46 | $44.46 | 2,615,300 | — | — |
| 2011-09-29 | $44.51 | $44.51 | 1,927,800 | — | — |
| 2011-09-28 | $45.69 | $45.69 | 1,990,200 | — | — |
| 2011-09-27 | $47.70 | $47.70 | 2,230,800 | — | — |
| 2011-09-26 | $48.88 | $48.88 | 2,518,000 | — | — |
| 2011-09-23 | $50.73 | $50.73 | 2,523,000 | — | — |
| 2011-09-22 | $49.31 | $49.31 | 4,076,800 | — | — |
| 2011-09-21 | $53.18 | $53.18 | 2,628,000 | — | — |
| 2011-09-20 | $52.05 | $52.05 | 3,443,900 | — | — |
| 2011-09-19 | $50.18 | $50.18 | 1,882,300 | — | — |
| 2011-09-16 | $50.52 | $50.52 | 2,211,600 | — | — |
| 2011-09-15 | $50.12 | $50.12 | 2,744,100 | — | — |
| 2011-09-14 | $50.55 | $50.55 | 2,158,200 | — | — |
| 2011-09-13 | $50.21 | $50.21 | 2,916,000 | — | — |
| 2011-09-12 | $47.78 | $47.78 | 2,098,400 | — | — |
| 2011-09-09 | $45.81 | $45.81 | 2,202,600 | — | — |
| 2011-09-08 | $47.57 | $47.57 | 2,253,900 | — | — |
| 2011-09-07 | $46.94 | $46.94 | 1,274,900 | — | — |
| 2011-09-06 | $45.57 | $45.57 | 2,765,300 | — | — |
| 2011-09-02 | $44.59 | $44.59 | 1,275,000 | — | — |
| 2011-09-01 | $45.11 | $45.11 | 1,176,700 | — | — |
| 2011-08-31 | $45.27 | $45.27 | 1,420,800 | — | — |
| 2011-08-30 | $45.27 | $45.27 | 1,736,600 | — | — |
| 2011-08-29 | $43.95 | $43.95 | 2,959,200 | — | — |
| 2011-08-26 | $45.26 | $45.26 | 2,441,500 | — | — |
| 2011-08-25 | $45.41 | $45.41 | 991,900 | — | — |
| 2011-08-24 | $46.53 | $46.53 | 1,271,600 | — | — |
| 2011-08-23 | $46.98 | $46.98 | 1,405,700 | — | — |
| 2011-08-22 | $45.48 | $45.48 | 1,676,200 | — | — |
| 2011-08-19 | $46.49 | $46.49 | 2,279,800 | — | — |
| 2011-08-18 | $45.29 | $45.29 | 2,068,300 | — | — |
| 2011-08-17 | $46.65 | $46.65 | 1,668,100 | — | — |
| 2011-08-16 | $46.16 | $46.16 | 1,703,500 | — | — |
| 2011-08-15 | $46.31 | $46.31 | 1,668,300 | — | — |
| 2011-08-12 | $44.49 | $44.49 | 1,819,600 | — | — |
| 2011-08-11 | $43.37 | $43.37 | 1,603,900 | — | — |
| 2011-08-10 | $41.78 | $41.78 | 2,604,300 | — | — |
| 2011-08-09 | $44.45 | $44.45 | 4,292,300 | — | — |
| 2011-08-08 | $40.00 | $40.00 | 4,893,900 | — | — |
| 2011-08-05 | $43.00 | $43.00 | 3,746,200 | — | — |
| 2011-08-04 | $44.19 | $44.19 | 2,980,700 | — | — |
| 2011-08-03 | $47.90 | $47.90 | 1,793,700 | — | — |
| 2011-08-02 | $49.05 | $49.05 | 2,175,900 | — | — |
| 2011-08-01 | $50.94 | $50.94 | 2,116,400 | — | — |
| 2011-07-29 | $51.86 | $51.86 | 4,954,800 | — | — |
| 2011-07-28 | $47.98 | $47.98 | 1,983,700 | — | — |
| 2011-07-27 | $47.92 | $47.92 | 1,454,500 | — | — |
| 2011-07-26 | $49.55 | $49.55 | 1,336,400 | — | — |
| 2011-07-25 | $49.45 | $49.45 | 1,108,200 | — | — |
| 2011-07-22 | $50.98 | $50.98 | 759,800 | — | — |
| 2011-07-21 | $51.17 | $51.17 | 1,273,100 | — | — |
| 2011-07-20 | $50.20 | $50.20 | 1,019,800 | — | — |
| 2011-07-19 | $50.92 | $50.92 | 1,007,800 | — | — |
| 2011-07-18 | $49.57 | $49.57 | 1,693,700 | — | — |
| 2011-07-15 | $50.68 | $50.68 | 1,778,600 | — | — |
| 2011-07-14 | $50.33 | $50.33 | 1,640,200 | — | — |
| 2011-07-13 | $51.49 | $51.49 | 1,681,400 | — | — |
| 2011-07-12 | $51.41 | $51.41 | 1,695,600 | — | — |
| 2011-07-11 | $50.27 | $50.27 | 1,099,700 | — | — |
| 2011-07-08 | $50.67 | $50.67 | 969,100 | — | — |
| 2011-07-07 | $50.13 | $50.13 | 2,628,000 | — | — |
| 2011-07-06 | $50.17 | $50.17 | 2,573,500 | — | — |
| 2011-07-05 | $52.19 | $52.19 | 1,180,800 | — | — |
| 2011-07-01 | $51.70 | $51.70 | 1,484,500 | — | — |
| 2011-06-30 | $51.99 | $51.99 | 1,845,600 | — | — |
| 2011-06-29 | $52.27 | $52.27 | 2,433,900 | — | — |
| 2011-06-28 | $50.73 | $50.73 | 2,766,000 | — | — |
| 2011-06-27 | $48.72 | $48.72 | 1,610,000 | — | — |
| 2011-06-24 | $48.59 | $48.59 | 2,964,900 | — | — |
| 2011-06-23 | $48.02 | $48.02 | 2,696,900 | — | — |
| 2011-06-22 | $47.21 | $47.21 | 2,765,500 | — | — |
| 2011-06-21 | $45.85 | $45.85 | 1,469,000 | — | — |
| 2011-06-20 | $45.16 | $45.16 | 2,142,800 | — | — |
| 2011-06-17 | $45.01 | $45.01 | 3,131,200 | — | — |
| 2011-06-16 | $45.59 | $45.59 | 1,899,200 | — | — |
| 2011-06-15 | $46.42 | $46.42 | 2,941,800 | — | — |
| 2011-06-14 | $46.78 | $46.78 | 2,287,000 | — | — |
| 2011-06-13 | $47.24 | $47.24 | 2,111,600 | — | — |
| 2011-06-10 | $48.20 | $48.20 | 3,303,500 | — | — |
| 2011-06-09 | $48.07 | $48.07 | 12,297,400 | — | — |
| 2011-06-08 | $53.14 | $53.14 | 1,201,600 | — | — |
| 2011-06-07 | $54.17 | $54.17 | 995,900 | — | — |
| 2011-06-06 | $54.37 | $54.37 | 1,300,100 | — | — |
| 2011-06-03 | $54.76 | $54.76 | 2,152,200 | — | — |
| 2011-06-02 | $54.50 | $54.50 | 2,058,900 | — | — |
| 2011-06-01 | $53.02 | $53.02 | 1,379,500 | — | — |
| 2011-05-31 | $53.99 | $53.99 | 1,810,200 | — | — |
| 2011-05-27 | $53.54 | $53.54 | 1,328,800 | — | — |
| 2011-05-26 | $54.28 | $54.28 | 2,560,900 | — | — |
| 2011-05-25 | $55.57 | $55.57 | 2,623,900 | — | — |
| 2011-05-24 | $56.26 | $56.26 | 2,279,300 | — | — |
| 2011-05-23 | $55.81 | $55.81 | 3,700,000 | — | — |
| 2011-05-20 | $55.00 | $55.00 | 2,330,400 | — | — |
| 2011-05-19 | $54.79 | $54.79 | 3,084,800 | — | — |
| 2011-05-18 | $55.42 | $55.42 | 2,780,700 | — | — |
| 2011-05-17 | $56.51 | $56.51 | 3,299,300 | — | — |
| 2011-05-16 | $57.27 | $57.27 | 2,404,200 | — | — |
| 2011-05-13 | $57.48 | $57.48 | 1,018,000 | — | — |
| 2011-05-12 | $58.01 | $58.01 | 2,100,000 | — | — |
| 2011-05-11 | $56.25 | $56.25 | 1,800,000 | — | — |
| 2011-05-10 | $57.05 | $57.05 | 2,169,700 | — | — |
| 2011-05-09 | $57.65 | $57.65 | 2,790,400 | — | — |
| 2011-05-06 | $54.54 | $54.54 | 2,001,900 | — | — |
| 2011-05-05 | $53.19 | $53.19 | 2,300,000 | — | — |
| 2011-05-04 | $55.31 | $55.31 | 2,620,100 | — | — |
| 2011-05-03 | $54.74 | $54.74 | 1,900,000 | — | — |
| 2011-05-02 | $55.05 | $55.05 | 2,665,900 | — | — |
| 2011-04-29 | $55.05 | $55.05 | 5,887,600 | — | — |
| 2011-04-28 | $55.54 | $55.54 | 0 | — | — |
| 2011-04-27 | $55.54 | $55.54 | 4,869,200 | — | — |
| 2011-04-26 | $52.92 | $52.92 | 12,300,000 | — | — |
| 2011-04-25 | $48.04 | $48.04 | 2,842,700 | — | — |
| 2011-04-21 | $49.37 | $49.37 | 2,889,400 | — | — |
| 2011-04-20 | $47.98 | $47.98 | 1,501,000 | — | — |
| 2011-04-19 | $46.82 | $46.82 | 1,668,500 | — | — |
| 2011-04-18 | $46.99 | $46.99 | 1,629,100 | — | — |
| 2011-04-15 | $48.02 | $48.02 | 2,062,200 | — | — |
| 2011-04-14 | $47.59 | $47.59 | 1,953,800 | — | — |
| 2011-04-13 | $47.40 | $47.40 | 1,932,300 | — | — |
| 2011-04-12 | $47.97 | $47.97 | 1,283,400 | — | — |
| 2011-04-11 | $48.22 | $48.22 | 2,147,000 | — | — |
| 2011-04-08 | $48.16 | $48.16 | 1,853,800 | — | — |
| 2011-04-07 | $46.91 | $46.91 | 1,523,900 | — | — |
| 2011-04-06 | $46.42 | $46.42 | 2,321,100 | — | — |
| 2011-04-05 | $46.74 | $46.74 | 2,760,700 | — | — |
| 2011-04-04 | $47.49 | $47.49 | 2,556,800 | — | — |
| 2011-04-01 | $47.59 | $47.59 | 2,610,200 | — | — |
| 2011-03-31 | $47.93 | $47.93 | 2,659,200 | — | — |
| 2011-03-30 | $48.48 | $48.48 | 1,881,200 | — | — |
| 2011-03-29 | $48.90 | $48.90 | 3,629,000 | — | — |
| 2011-03-28 | $47.34 | $47.34 | 1,862,700 | — | — |
| 2011-03-25 | $46.58 | $46.58 | 1,525,500 | — | — |
| 2011-03-24 | $46.91 | $46.91 | 1,676,000 | — | — |
| 2011-03-23 | $46.08 | $46.08 | 1,910,000 | — | — |
| 2011-03-22 | $46.16 | $46.16 | 2,011,400 | — | — |
| 2011-03-21 | $45.29 | $45.29 | 1,804,700 | — | — |
| 2011-03-18 | $44.39 | $44.39 | 2,680,000 | — | — |
| 2011-03-17 | $44.55 | $44.55 | 1,891,200 | — | — |
| 2011-03-16 | $44.25 | $44.25 | 2,603,700 | — | — |
| 2011-03-15 | $45.71 | $45.71 | 1,909,200 | — | — |
| 2011-03-14 | $45.44 | $45.44 | 1,425,300 | — | — |
| 2011-03-11 | $46.45 | $46.45 | 2,995,000 | — | — |
| 2011-03-10 | $44.80 | $44.80 | 3,091,700 | — | — |
| 2011-03-09 | $47.43 | $47.43 | 2,247,300 | — | — |
| 2011-03-08 | $46.80 | $46.80 | 5,682,200 | — | — |
| 2011-03-07 | $49.62 | $49.62 | 3,126,000 | — | — |
| 2011-03-04 | $51.07 | $51.07 | 3,641,300 | — | — |
| 2011-03-03 | $49.95 | $49.95 | 5,722,700 | — | — |
| 2011-03-02 | $47.28 | $47.28 | 2,873,200 | — | — |
| 2011-03-01 | $46.04 | $46.04 | 2,361,100 | — | — |
| 2011-02-28 | $46.67 | $46.67 | 3,279,700 | — | — |
| 2011-02-25 | $44.84 | $44.84 | 2,379,600 | — | — |
| 2011-02-24 | $43.58 | $43.58 | 3,029,900 | — | — |
| 2011-02-23 | $43.97 | $43.97 | 16,568,700 | — | — |
| 2011-02-22 | $38.22 | $38.22 | 1,776,300 | — | — |
| 2011-02-18 | $39.16 | $39.16 | 2,124,000 | — | — |
| 2011-02-17 | $39.85 | $39.85 | 945,700 | — | — |
| 2011-02-16 | $39.65 | $39.65 | 1,746,300 | — | — |
| 2011-02-15 | $39.49 | $39.49 | 1,350,500 | — | — |
| 2011-02-14 | $38.97 | $38.97 | 942,200 | — | — |
| 2011-02-11 | $38.46 | $38.46 | 1,670,900 | — | — |
| 2011-02-10 | $38.16 | $38.16 | 1,121,000 | — | — |
| 2011-02-09 | $38.13 | $38.13 | 849,700 | — | — |
| 2011-02-08 | $38.48 | $38.48 | 1,737,900 | — | — |
| 2011-02-07 | $38.33 | $38.33 | 2,090,900 | — | — |
| 2011-02-04 | $39.46 | $39.46 | 2,939,500 | — | — |
| 2011-02-03 | $38.80 | $38.80 | 2,416,700 | — | — |
| 2011-02-02 | $38.97 | $38.97 | 2,114,300 | — | — |
| 2011-02-01 | $38.85 | $38.85 | 1,991,000 | — | — |
| 2011-01-31 | $38.89 | $38.89 | 2,495,500 | — | — |
| 2011-01-28 | $39.01 | $39.01 | 2,319,800 | — | — |
| 2011-01-27 | $39.39 | $39.39 | 1,924,100 | — | — |
| 2011-01-26 | $39.75 | $39.75 | 1,913,500 | — | — |
| 2011-01-25 | $40.20 | $40.20 | 1,479,700 | — | — |
| 2011-01-24 | $40.43 | $40.43 | 1,613,400 | — | — |
| 2011-01-21 | $40.06 | $40.06 | 2,075,100 | — | — |
| 2011-01-20 | $39.90 | $39.90 | 1,790,100 | — | — |
| 2011-01-19 | $39.45 | $39.45 | 2,623,900 | — | — |
| 2011-01-18 | $40.00 | $40.00 | 2,977,300 | — | — |
| 2011-01-14 | $39.42 | $39.42 | 3,006,600 | — | — |
| 2011-01-13 | $38.55 | $38.55 | 2,431,000 | — | — |
| 2011-01-12 | $37.21 | $37.21 | 1,253,200 | — | — |
| 2011-01-11 | $36.79 | $36.79 | 2,442,200 | — | — |
| 2011-01-10 | $36.29 | $36.29 | 2,163,300 | — | — |
| 2011-01-07 | $36.16 | $36.16 | 1,462,800 | — | — |
| 2011-01-06 | $36.20 | $36.20 | 1,548,900 | — | — |
| 2011-01-05 | $36.84 | $36.84 | 2,866,800 | — | — |
| 2011-01-04 | $35.49 | $35.49 | 1,229,300 | — | — |
| 2011-01-03 | $35.99 | $35.99 | 1,752,900 | — | — |