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
- 1980-03-17 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 | $34.96 | $106.24 | 825,600 | — | — |
| 2011-12-29 | $35.29 | $107.25 | 805,800 | — | — |
| 2011-12-28 | $35.02 | $106.43 | 958,700 | — | — |
| 2011-12-27 | $35.17 | $106.88 | 651,800 | — | — |
| 2011-12-23 | $34.76 | $105.64 | 727,700 | — | — |
| 2011-12-22 | $34.51 | $104.88 | 1,693,700 | — | — |
| 2011-12-21 | $34.55 | $105.00 | 1,639,500 | — | — |
| 2011-12-20 | $34.15 | $103.78 | 1,976,100 | — | — |
| 2011-12-19 | $33.70 | $102.41 | 2,165,600 | — | — |
| 2011-12-16 | $33.44 | $101.62 | 1,840,500 | — | — |
| 2011-12-15 | $33.26 | $101.08 | 1,630,500 | — | — |
| 2011-12-14 | $32.48 | $98.71 | 1,553,200 | — | — |
| 2011-12-13 | $32.92 | $100.04 | 1,025,200 | — | — |
| 2011-12-12 | $32.70 | $99.38 | 1,191,500 | — | — |
| 2011-12-09 | $33.07 | $100.50 | 1,304,400 | — | — |
| 2011-12-08 | $32.49 | $98.74 | 1,274,500 | — | — |
| 2011-12-07 | $32.94 | $100.10 | 1,512,200 | — | — |
| 2011-12-06 | $33.09 | $100.56 | 1,362,000 | — | — |
| 2011-12-05 | $33.05 | $100.44 | 1,384,200 | — | — |
| 2011-12-02 | $32.96 | $100.17 | 1,846,000 | — | — |
| 2011-12-01 | $33.26 | $101.08 | 1,472,800 | — | — |
| 2011-11-30 | $33.18 | $100.83 | 1,598,800 | — | — |
| 2011-11-29 | $32.35 | $98.31 | 1,391,400 | — | — |
| 2011-11-28 | $32.00 | $97.25 | 1,283,200 | — | — |
| 2011-11-25 | $31.91 | $96.97 | 1,070,300 | — | — |
| 2011-11-23 | $31.50 | $95.73 | 1,209,000 | — | — |
| 2011-11-22 | $31.80 | $96.64 | 1,357,200 | — | — |
| 2011-11-21 | $32.18 | $97.80 | 1,433,500 | — | — |
| 2011-11-18 | $32.63 | $99.16 | 1,309,600 | — | — |
| 2011-11-17 | $32.34 | $98.28 | 1,465,000 | — | — |
| 2011-11-16 | $32.61 | $99.10 | 2,139,600 | — | — |
| 2011-11-15 | $32.90 | $99.98 | 1,374,800 | — | — |
| 2011-11-14 | $32.59 | $99.04 | 968,000 | — | — |
| 2011-11-11 | $33.15 | $100.74 | 1,558,600 | — | — |
| 2011-11-10 | $32.56 | $98.95 | 1,799,400 | — | — |
| 2011-11-09 | $32.12 | $97.61 | 2,459,200 | — | — |
| 2011-11-08 | $33.16 | $99.98 | 1,625,900 | — | — |
| 2011-11-07 | $32.89 | $99.17 | 1,161,400 | — | — |
| 2011-11-04 | $32.72 | $98.66 | 1,318,500 | — | — |
| 2011-11-03 | $32.76 | $98.78 | 1,856,900 | — | — |
| 2011-11-02 | $32.33 | $97.48 | 2,000,700 | — | — |
| 2011-11-01 | $31.57 | $95.19 | 2,255,100 | — | — |
| 2011-10-31 | $32.43 | $97.78 | 1,838,000 | — | — |
| 2011-10-28 | $32.84 | $99.02 | 2,141,700 | — | — |
| 2011-10-27 | $33.40 | $100.71 | 1,950,300 | — | — |
| 2011-10-26 | $32.48 | $97.93 | 2,008,300 | — | — |
| 2011-10-25 | $32.47 | $97.90 | 1,934,800 | — | — |
| 2011-10-24 | $33.24 | $100.22 | 2,385,800 | — | — |
| 2011-10-21 | $32.90 | $99.20 | 1,647,300 | — | — |
| 2011-10-20 | $32.37 | $97.60 | 1,701,800 | — | — |
| 2011-10-19 | $32.32 | $97.45 | 2,263,000 | — | — |
| 2011-10-18 | $32.00 | $96.49 | 1,379,500 | — | — |
| 2011-10-17 | $31.66 | $95.46 | 857,800 | — | — |
| 2011-10-14 | $31.84 | $96.00 | 876,300 | — | — |
| 2011-10-13 | $31.63 | $95.37 | 981,400 | — | — |
| 2011-10-12 | $31.49 | $94.95 | 1,296,700 | — | — |
| 2011-10-11 | $31.55 | $95.13 | 1,017,800 | — | — |
| 2011-10-10 | $31.99 | $96.46 | 1,456,400 | — | — |
| 2011-10-07 | $31.49 | $94.95 | 2,022,600 | — | — |
| 2011-10-06 | $31.48 | $94.92 | 3,061,600 | — | — |
| 2011-10-05 | $30.63 | $92.35 | 2,614,100 | — | — |
| 2011-10-04 | $30.37 | $91.57 | 3,300,000 | — | — |
| 2011-10-03 | $31.09 | $93.74 | 3,069,200 | — | — |
| 2011-09-30 | $31.29 | $94.34 | 1,862,100 | — | — |
| 2011-09-29 | $31.57 | $95.19 | 1,684,000 | — | — |
| 2011-09-28 | $30.95 | $93.32 | 2,246,300 | — | — |
| 2011-09-27 | $31.21 | $94.10 | 2,517,800 | — | — |
| 2011-09-26 | $31.16 | $93.95 | 1,650,900 | — | — |
| 2011-09-23 | $31.21 | $94.10 | 2,615,900 | — | — |
| 2011-09-22 | $30.61 | $92.29 | 3,380,200 | — | — |
| 2011-09-21 | $31.33 | $94.47 | 1,336,200 | — | — |
| 2011-09-20 | $31.89 | $96.15 | 1,753,300 | — | — |
| 2011-09-19 | $31.63 | $95.37 | 959,600 | — | — |
| 2011-09-16 | $31.72 | $95.64 | 1,632,800 | — | — |
| 2011-09-15 | $31.60 | $95.28 | 1,050,900 | — | — |
| 2011-09-14 | $31.18 | $94.01 | 1,341,700 | — | — |
| 2011-09-13 | $31.02 | $93.53 | 1,498,200 | — | — |
| 2011-09-12 | $30.73 | $92.66 | 1,187,100 | — | — |
| 2011-09-09 | $30.46 | $91.84 | 1,304,200 | — | — |
| 2011-09-08 | $31.25 | $94.22 | 1,220,800 | — | — |
| 2011-09-07 | $31.41 | $94.71 | 1,283,800 | — | — |
| 2011-09-06 | $30.80 | $92.87 | 2,063,900 | — | — |
| 2011-09-02 | $31.01 | $93.50 | 1,281,800 | — | — |
| 2011-09-01 | $31.41 | $94.71 | 1,507,300 | — | — |
| 2011-08-31 | $31.64 | $95.40 | 2,000,900 | — | — |
| 2011-08-30 | $31.47 | $94.89 | 2,013,800 | — | — |
| 2011-08-29 | $31.48 | $94.92 | 1,010,200 | — | — |
| 2011-08-26 | $30.97 | $93.38 | 1,813,800 | — | — |
| 2011-08-25 | $30.82 | $92.93 | 2,970,200 | — | — |
| 2011-08-24 | $31.49 | $94.95 | 1,879,000 | — | — |
| 2011-08-23 | $31.02 | $93.53 | 2,125,900 | — | — |
| 2011-08-22 | $30.24 | $91.18 | 1,398,100 | — | — |
| 2011-08-19 | $30.16 | $90.94 | 2,501,900 | — | — |
| 2011-08-18 | $30.48 | $91.90 | 2,209,700 | — | — |
| 2011-08-17 | $30.81 | $92.90 | 2,241,000 | — | — |
| 2011-08-16 | $30.46 | $91.84 | 1,769,100 | — | — |
| 2011-08-15 | $30.62 | $92.32 | 1,772,000 | — | — |
| 2011-08-12 | $29.72 | $89.61 | 2,660,600 | — | — |
| 2011-08-11 | $29.90 | $90.15 | 4,243,600 | — | — |
| 2011-08-10 | $28.48 | $85.87 | 5,129,200 | — | — |
| 2011-08-09 | $28.79 | $86.02 | 4,507,900 | — | — |
| 2011-08-08 | $27.94 | $83.48 | 3,529,300 | — | — |
| 2011-08-05 | $29.61 | $88.47 | 4,063,100 | — | — |
| 2011-08-04 | $29.14 | $87.07 | 3,217,000 | — | — |
| 2011-08-03 | $30.01 | $89.67 | 2,889,300 | — | — |
| 2011-08-02 | $30.19 | $90.21 | 2,261,700 | — | — |
| 2011-08-01 | $30.65 | $91.58 | 1,804,300 | — | — |
| 2011-07-29 | $30.65 | $91.58 | 2,040,400 | — | — |
| 2011-07-28 | $30.97 | $92.54 | 1,851,400 | — | — |
| 2011-07-27 | $31.27 | $93.43 | 2,406,500 | — | — |
| 2011-07-26 | $31.30 | $93.52 | 1,711,300 | — | — |
| 2011-07-25 | $31.63 | $94.51 | 1,506,100 | — | — |
| 2011-07-22 | $31.74 | $94.84 | 836,700 | — | — |
| 2011-07-21 | $31.91 | $95.35 | 1,280,500 | — | — |
| 2011-07-20 | $31.53 | $94.21 | 916,700 | — | — |
| 2011-07-19 | $31.37 | $93.73 | 1,090,900 | — | — |
| 2011-07-18 | $31.07 | $92.84 | 1,432,500 | — | — |
| 2011-07-15 | $31.31 | $93.55 | 1,695,800 | — | — |
| 2011-07-14 | $31.14 | $93.04 | 1,230,500 | — | — |
| 2011-07-13 | $31.36 | $93.70 | 1,045,900 | — | — |
| 2011-07-12 | $31.49 | $94.09 | 1,199,600 | — | — |
| 2011-07-11 | $31.21 | $93.25 | 1,041,900 | — | — |
| 2011-07-08 | $31.63 | $94.51 | 1,852,200 | — | — |
| 2011-07-07 | $31.76 | $94.90 | 1,300,200 | — | — |
| 2011-07-06 | $31.58 | $94.36 | 1,395,600 | — | — |
| 2011-07-05 | $31.62 | $94.48 | 978,700 | — | — |
| 2011-07-01 | $31.83 | $95.11 | 958,000 | — | — |
| 2011-06-30 | $31.35 | $93.67 | 1,239,300 | — | — |
| 2011-06-29 | $31.23 | $93.31 | 1,050,200 | — | — |
| 2011-06-28 | $31.20 | $93.22 | 898,500 | — | — |
| 2011-06-27 | $30.96 | $92.51 | 602,700 | — | — |
| 2011-06-24 | $30.68 | $91.67 | 818,800 | — | — |
| 2011-06-23 | $30.72 | $91.79 | 898,300 | — | — |
| 2011-06-22 | $31.01 | $92.66 | 902,700 | — | — |
| 2011-06-21 | $31.25 | $93.37 | 1,402,300 | — | — |
| 2011-06-20 | $31.31 | $93.55 | 882,300 | — | — |
| 2011-06-17 | $31.21 | $93.25 | 1,580,900 | — | — |
| 2011-06-16 | $30.83 | $92.12 | 1,337,900 | — | — |
| 2011-06-15 | $30.62 | $91.49 | 1,702,000 | — | — |
| 2011-06-14 | $30.95 | $92.48 | 1,180,200 | — | — |
| 2011-06-13 | $30.83 | $92.12 | 1,018,800 | — | — |
| 2011-06-10 | $30.66 | $91.61 | 1,567,500 | — | — |
| 2011-06-09 | $30.86 | $92.21 | 1,404,700 | — | — |
| 2011-06-08 | $31.05 | $92.78 | 2,047,900 | — | — |
| 2011-06-07 | $30.83 | $92.12 | 1,528,500 | — | — |
| 2011-06-06 | $30.58 | $91.37 | 979,300 | — | — |
| 2011-06-03 | $30.79 | $92.00 | 1,214,500 | — | — |
| 2011-06-02 | $30.99 | $92.60 | 1,779,800 | — | — |
| 2011-06-01 | $31.01 | $92.66 | 1,764,600 | — | — |
| 2011-05-31 | $31.27 | $93.43 | 1,603,900 | — | — |
| 2011-05-27 | $31.11 | $92.95 | 620,800 | — | — |
| 2011-05-26 | $31.08 | $92.87 | 1,173,000 | — | — |
| 2011-05-25 | $31.19 | $93.19 | 1,129,400 | — | — |
| 2011-05-24 | $31.13 | $93.01 | 608,500 | — | — |
| 2011-05-23 | $31.17 | $93.13 | 922,500 | — | — |
| 2011-05-20 | $31.49 | $94.09 | 902,500 | — | — |
| 2011-05-19 | $31.66 | $94.60 | 719,700 | — | — |
| 2011-05-18 | $31.62 | $94.48 | 747,500 | — | — |
| 2011-05-17 | $31.65 | $94.57 | 1,133,800 | — | — |
| 2011-05-16 | $31.57 | $94.33 | 1,431,500 | — | — |
| 2011-05-13 | $31.55 | $94.27 | 1,540,500 | — | — |
| 2011-05-12 | $31.70 | $94.72 | 1,280,600 | — | — |
| 2011-05-11 | $31.39 | $93.79 | 1,541,200 | — | — |
| 2011-05-10 | $31.63 | $93.73 | 1,416,300 | — | — |
| 2011-05-09 | $31.32 | $92.81 | 2,140,000 | — | — |
| 2011-05-06 | $31.13 | $92.25 | 2,366,000 | — | — |
| 2011-05-05 | $31.43 | $93.14 | 1,521,000 | — | — |
| 2011-05-04 | $31.71 | $93.97 | 982,800 | — | — |
| 2011-05-03 | $31.61 | $93.67 | 1,682,900 | — | — |
| 2011-05-02 | $31.18 | $92.40 | 600,400 | — | — |
| 2011-04-29 | $31.21 | $92.49 | 743,000 | — | — |
| 2011-04-28 | $31.05 | $92.01 | 598,200 | — | — |
| 2011-04-27 | $30.82 | $91.33 | 810,100 | — | — |
| 2011-04-26 | $30.60 | $90.68 | 1,098,500 | — | — |
| 2011-04-25 | $30.17 | $89.41 | 661,800 | — | — |
| 2011-04-21 | $30.00 | $88.90 | 781,900 | — | — |
| 2011-04-20 | $29.81 | $88.34 | 936,900 | — | — |
| 2011-04-19 | $29.70 | $88.01 | 1,140,700 | — | — |
| 2011-04-18 | $29.62 | $87.78 | 1,544,700 | — | — |
| 2011-04-15 | $29.90 | $88.61 | 933,100 | — | — |
| 2011-04-14 | $29.67 | $87.92 | 1,049,800 | — | — |
| 2011-04-13 | $29.63 | $87.81 | 785,500 | — | — |
| 2011-04-12 | $29.60 | $87.72 | 913,100 | — | — |
| 2011-04-11 | $29.73 | $88.10 | 986,300 | — | — |
| 2011-04-08 | $30.08 | $89.14 | 965,400 | — | — |
| 2011-04-07 | $30.24 | $89.61 | 1,213,400 | — | — |
| 2011-04-06 | $30.48 | $90.32 | 1,302,500 | — | — |
| 2011-04-05 | $30.53 | $90.47 | 879,900 | — | — |
| 2011-04-04 | $30.67 | $90.89 | 806,500 | — | — |
| 2011-04-01 | $30.77 | $91.18 | 816,700 | — | — |
| 2011-03-31 | $30.50 | $90.38 | 947,500 | — | — |
| 2011-03-30 | $30.50 | $90.38 | 920,000 | — | — |
| 2011-03-29 | $30.11 | $89.23 | 835,400 | — | — |
| 2011-03-28 | $29.78 | $88.25 | 875,100 | — | — |
| 2011-03-25 | $29.96 | $88.78 | 976,300 | — | — |
| 2011-03-24 | $30.00 | $88.90 | 601,100 | — | — |
| 2011-03-23 | $29.98 | $88.84 | 1,006,000 | — | — |
| 2011-03-22 | $30.08 | $89.14 | 1,431,200 | — | — |
| 2011-03-21 | $30.07 | $89.11 | 990,400 | — | — |
| 2011-03-18 | $29.61 | $87.75 | 1,804,300 | — | — |
| 2011-03-17 | $29.45 | $87.27 | 2,230,400 | — | — |
| 2011-03-16 | $29.17 | $86.44 | 2,291,000 | — | — |
| 2011-03-15 | $29.37 | $87.03 | 1,559,400 | — | — |
| 2011-03-14 | $29.77 | $88.22 | 996,100 | — | — |
| 2011-03-11 | $30.07 | $89.11 | 759,600 | — | — |
| 2011-03-10 | $29.99 | $88.87 | 1,671,500 | — | — |
| 2011-03-09 | $30.89 | $91.54 | 2,522,100 | — | — |
| 2011-03-08 | $30.70 | $90.98 | 2,105,400 | — | — |
| 2011-03-07 | $30.06 | $89.08 | 1,620,500 | — | — |
| 2011-03-04 | $29.81 | $88.34 | 1,304,300 | — | — |
| 2011-03-03 | $29.93 | $88.69 | 2,131,200 | — | — |
| 2011-03-02 | $29.08 | $86.18 | 1,882,500 | — | — |
| 2011-03-01 | $29.32 | $86.89 | 3,096,200 | — | — |
| 2011-02-28 | $29.60 | $87.72 | 1,380,400 | — | — |
| 2011-02-25 | $29.41 | $87.14 | 635,600 | — | — |
| 2011-02-24 | $29.13 | $86.32 | 1,510,800 | — | — |
| 2011-02-23 | $29.10 | $86.23 | 1,307,600 | — | — |
| 2011-02-22 | $29.36 | $87.01 | 1,680,800 | — | — |
| 2011-02-18 | $29.37 | $87.02 | 1,250,800 | — | — |
| 2011-02-17 | $29.41 | $87.15 | 1,378,000 | — | — |
| 2011-02-16 | $29.45 | $87.27 | 1,417,200 | — | — |
| 2011-02-15 | $29.35 | $86.98 | 998,600 | — | — |
| 2011-02-14 | $29.17 | $86.46 | 1,068,800 | — | — |
| 2011-02-11 | $29.29 | $86.78 | 1,718,200 | — | — |
| 2011-02-10 | $29.25 | $86.69 | 1,473,000 | — | — |
| 2011-02-09 | $29.67 | $87.17 | 1,381,400 | — | — |
| 2011-02-08 | $29.74 | $87.36 | 1,177,400 | — | — |
| 2011-02-07 | $29.53 | $86.73 | 1,022,200 | — | — |
| 2011-02-04 | $29.25 | $85.92 | 1,478,000 | — | — |
| 2011-02-03 | $29.47 | $86.55 | 4,808,200 | — | — |
| 2011-02-02 | $29.80 | $87.54 | 1,831,400 | — | — |
| 2011-02-01 | $30.51 | $89.62 | 1,246,800 | — | — |
| 2011-01-31 | $30.15 | $88.55 | 928,800 | — | — |
| 2011-01-28 | $30.01 | $88.17 | 942,200 | — | — |
| 2011-01-27 | $30.35 | $89.15 | 1,411,200 | — | — |
| 2011-01-26 | $30.05 | $88.27 | 1,051,000 | — | — |
| 2011-01-25 | $30.16 | $88.59 | 1,142,000 | — | — |
| 2011-01-24 | $30.17 | $88.64 | 1,212,600 | — | — |
| 2011-01-21 | $29.83 | $87.62 | 1,788,200 | — | — |
| 2011-01-20 | $29.68 | $87.18 | 1,079,400 | — | — |
| 2011-01-19 | $29.68 | $87.20 | 1,125,800 | — | — |
| 2011-01-18 | $29.71 | $87.26 | 832,600 | — | — |
| 2011-01-14 | $29.65 | $87.09 | 1,100,400 | — | — |
| 2011-01-13 | $29.55 | $86.80 | 739,800 | — | — |
| 2011-01-12 | $29.63 | $87.02 | 1,209,000 | — | — |
| 2011-01-11 | $29.35 | $86.21 | 1,528,600 | — | — |
| 2011-01-10 | $29.27 | $85.98 | 2,089,600 | — | — |
| 2011-01-07 | $29.19 | $85.74 | 2,592,800 | — | — |
| 2011-01-06 | $28.97 | $85.10 | 2,583,600 | — | — |
| 2011-01-05 | $28.87 | $84.80 | 1,519,800 | — | — |
| 2011-01-04 | $29.03 | $85.27 | 3,067,400 | — | — |
| 2011-01-03 | $29.40 | $86.36 | 1,514,000 | — | — |