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
- 2005-01-28 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 | $30.46 | $30.46 | 2,742,650 | — | — |
| 2011-12-29 | $30.14 | $30.14 | 5,114,850 | — | — |
| 2011-12-28 | $30.30 | $30.30 | 3,525,950 | — | — |
| 2011-12-27 | $31.06 | $31.06 | 2,179,750 | — | — |
| 2011-12-23 | $31.34 | $31.34 | 982,500 | — | — |
| 2011-12-22 | $31.28 | $31.28 | 1,968,150 | — | — |
| 2011-12-21 | $31.50 | $31.50 | 2,205,200 | — | — |
| 2011-12-20 | $31.50 | $31.50 | 1,854,050 | — | — |
| 2011-12-19 | $31.08 | $31.08 | 3,011,700 | — | — |
| 2011-12-16 | $31.14 | $31.14 | 2,222,700 | — | — |
| 2011-12-15 | $30.56 | $30.56 | 5,506,000 | — | — |
| 2011-12-14 | $30.64 | $30.64 | 8,640,700 | — | — |
| 2011-12-13 | $31.80 | $31.80 | 6,508,600 | — | — |
| 2011-12-12 | $32.50 | $32.50 | 5,713,150 | — | — |
| 2011-12-09 | $33.36 | $33.36 | 2,746,900 | — | — |
| 2011-12-08 | $33.30 | $33.30 | 4,304,450 | — | — |
| 2011-12-07 | $33.96 | $33.96 | 2,001,350 | — | — |
| 2011-12-06 | $33.74 | $33.74 | 1,915,050 | — | — |
| 2011-12-05 | $33.56 | $33.56 | 2,627,000 | — | — |
| 2011-12-02 | $34.06 | $34.06 | 2,000,600 | — | — |
| 2011-12-01 | $34.04 | $34.04 | 1,760,200 | — | — |
| 2011-11-30 | $34.12 | $34.12 | 2,414,900 | — | — |
| 2011-11-29 | $33.46 | $33.46 | 2,693,550 | — | — |
| 2011-11-28 | $33.42 | $33.42 | 1,941,550 | — | — |
| 2011-11-25 | $32.78 | $32.78 | 1,148,350 | — | — |
| 2011-11-23 | $33.08 | $33.08 | 2,308,450 | — | — |
| 2011-11-22 | $33.16 | $33.16 | 2,373,200 | — | — |
| 2011-11-21 | $32.82 | $32.82 | 4,135,950 | — | — |
| 2011-11-18 | $33.64 | $33.64 | 2,395,800 | — | — |
| 2011-11-17 | $33.50 | $33.50 | 4,182,300 | — | — |
| 2011-11-16 | $34.38 | $34.38 | 2,328,300 | — | — |
| 2011-11-15 | $34.78 | $34.78 | 2,136,750 | — | — |
| 2011-11-14 | $34.72 | $34.72 | 1,477,050 | — | — |
| 2011-11-11 | $34.88 | $34.88 | 1,399,750 | — | — |
| 2011-11-10 | $34.34 | $34.34 | 4,817,900 | — | — |
| 2011-11-09 | $34.52 | $34.52 | 2,895,950 | — | — |
| 2011-11-08 | $34.82 | $34.82 | 2,601,500 | — | — |
| 2011-11-07 | $35.08 | $35.08 | 2,677,950 | — | — |
| 2011-11-04 | $34.28 | $34.28 | 1,616,750 | — | — |
| 2011-11-03 | $34.42 | $34.42 | 6,864,550 | — | — |
| 2011-11-02 | $33.90 | $33.90 | 3,678,550 | — | — |
| 2011-11-01 | $33.54 | $33.54 | 3,962,300 | — | — |
| 2011-10-31 | $33.54 | $33.54 | 2,724,150 | — | — |
| 2011-10-28 | $34.02 | $34.02 | 2,202,400 | — | — |
| 2011-10-27 | $33.98 | $33.98 | 3,730,300 | — | — |
| 2011-10-26 | $33.56 | $33.56 | 2,991,650 | — | — |
| 2011-10-25 | $33.22 | $33.22 | 4,381,450 | — | — |
| 2011-10-24 | $32.28 | $32.28 | 1,729,650 | — | — |
| 2011-10-21 | $31.98 | $31.98 | 2,436,850 | — | — |
| 2011-10-20 | $31.64 | $31.64 | 3,772,100 | — | — |
| 2011-10-19 | $32.04 | $32.04 | 2,169,700 | — | — |
| 2011-10-18 | $32.48 | $32.48 | 2,829,900 | — | — |
| 2011-10-17 | $32.60 | $32.60 | 1,890,950 | — | — |
| 2011-10-14 | $32.78 | $32.78 | 2,073,000 | — | — |
| 2011-10-13 | $32.56 | $32.56 | 2,711,800 | — | — |
| 2011-10-12 | $32.72 | $32.72 | 2,552,150 | — | — |
| 2011-10-11 | $32.50 | $32.50 | 2,594,700 | — | — |
| 2011-10-10 | $32.74 | $32.74 | 2,645,850 | — | — |
| 2011-10-07 | $31.94 | $31.94 | 3,809,750 | — | — |
| 2011-10-06 | $32.18 | $32.18 | 4,179,250 | — | — |
| 2011-10-05 | $31.98 | $31.98 | 5,275,400 | — | — |
| 2011-10-04 | $31.62 | $31.62 | 6,347,500 | — | — |
| 2011-10-03 | $32.26 | $32.26 | 4,174,950 | — | — |
| 2011-09-30 | $31.66 | $31.66 | 4,585,900 | — | — |
| 2011-09-29 | $31.62 | $31.62 | 3,687,100 | — | — |
| 2011-09-28 | $31.30 | $31.30 | 4,930,400 | — | — |
| 2011-09-27 | $32.22 | $32.22 | 7,695,350 | — | — |
| 2011-09-26 | $31.58 | $31.58 | 13,026,450 | — | — |
| 2011-09-23 | $32.04 | $32.04 | 16,618,800 | — | — |
| 2011-09-22 | $33.94 | $33.94 | 8,977,350 | — | — |
| 2011-09-21 | $34.80 | $34.80 | 4,368,150 | — | — |
| 2011-09-20 | $35.24 | $35.24 | 4,336,700 | — | — |
| 2011-09-19 | $34.72 | $34.72 | 5,005,300 | — | — |
| 2011-09-16 | $35.26 | $35.26 | 5,252,800 | — | — |
| 2011-09-15 | $34.96 | $34.96 | 4,784,750 | — | — |
| 2011-09-14 | $35.54 | $35.54 | 3,245,300 | — | — |
| 2011-09-13 | $35.80 | $35.80 | 2,946,250 | — | — |
| 2011-09-12 | $35.42 | $35.42 | 6,161,000 | — | — |
| 2011-09-09 | $36.24 | $36.24 | 8,213,850 | — | — |
| 2011-09-08 | $36.46 | $36.46 | 7,549,650 | — | — |
| 2011-09-07 | $35.50 | $35.50 | 11,746,500 | — | — |
| 2011-09-06 | $36.68 | $36.68 | 9,496,500 | — | — |
| 2011-09-02 | $36.74 | $36.74 | 6,323,700 | — | — |
| 2011-09-01 | $35.66 | $35.66 | 3,329,450 | — | — |
| 2011-08-31 | $35.64 | $35.64 | 5,823,800 | — | — |
| 2011-08-30 | $35.92 | $35.92 | 6,767,500 | — | — |
| 2011-08-29 | $34.88 | $34.88 | 5,927,400 | — | — |
| 2011-08-26 | $35.60 | $35.60 | 11,452,900 | — | — |
| 2011-08-25 | $34.56 | $34.56 | 14,442,300 | — | — |
| 2011-08-24 | $34.42 | $34.42 | 22,514,900 | — | — |
| 2011-08-23 | $35.62 | $35.62 | 10,119,450 | — | — |
| 2011-08-22 | $37.00 | $37.00 | 6,932,850 | — | — |
| 2011-08-19 | $36.08 | $36.08 | 6,041,950 | — | — |
| 2011-08-18 | $35.64 | $35.64 | 5,570,900 | — | — |
| 2011-08-17 | $34.98 | $34.98 | 5,276,300 | — | — |
| 2011-08-16 | $34.88 | $34.88 | 6,986,600 | — | — |
| 2011-08-15 | $34.46 | $34.46 | 4,506,350 | — | — |
| 2011-08-12 | $34.08 | $34.08 | 7,638,100 | — | — |
| 2011-08-11 | $34.24 | $34.24 | 12,074,250 | — | — |
| 2011-08-10 | $35.00 | $35.00 | 13,233,100 | — | — |
| 2011-08-09 | $33.80 | $33.80 | 15,508,550 | — | — |
| 2011-08-08 | $33.48 | $33.48 | 8,922,750 | — | — |
| 2011-08-05 | $32.44 | $32.44 | 6,795,950 | — | — |
| 2011-08-04 | $32.22 | $32.22 | 9,230,950 | — | — |
| 2011-08-03 | $32.38 | $32.38 | 6,049,650 | — | — |
| 2011-08-02 | $32.38 | $32.38 | 7,369,750 | — | — |
| 2011-08-01 | $31.62 | $31.62 | 3,366,300 | — | — |
| 2011-07-29 | $31.74 | $31.74 | 5,198,600 | — | — |
| 2011-07-28 | $31.54 | $31.54 | 2,951,000 | — | — |
| 2011-07-27 | $31.50 | $31.50 | 6,348,250 | — | — |
| 2011-07-26 | $31.64 | $31.64 | 2,257,600 | — | — |
| 2011-07-25 | $31.54 | $31.54 | 3,357,350 | — | — |
| 2011-07-22 | $31.30 | $31.30 | 3,501,000 | — | — |
| 2011-07-21 | $31.06 | $31.06 | 4,329,350 | — | — |
| 2011-07-20 | $31.26 | $31.26 | 4,918,950 | — | — |
| 2011-07-19 | $31.00 | $31.00 | 5,017,350 | — | — |
| 2011-07-18 | $31.38 | $31.38 | 5,530,700 | — | — |
| 2011-07-15 | $31.12 | $31.12 | 7,894,450 | — | — |
| 2011-07-14 | $31.00 | $31.00 | 5,751,000 | — | — |
| 2011-07-13 | $30.90 | $30.90 | 6,206,700 | — | — |
| 2011-07-12 | $30.64 | $30.64 | 3,930,450 | — | — |
| 2011-07-11 | $30.38 | $30.38 | 3,697,500 | — | — |
| 2011-07-08 | $30.14 | $30.14 | 4,390,650 | — | — |
| 2011-07-07 | $29.92 | $29.92 | 2,352,950 | — | — |
| 2011-07-06 | $29.86 | $29.86 | 1,879,750 | — | — |
| 2011-07-05 | $29.60 | $29.60 | 1,626,850 | — | — |
| 2011-07-01 | $29.04 | $29.04 | 2,156,350 | — | — |
| 2011-06-30 | $29.28 | $29.28 | 2,157,100 | — | — |
| 2011-06-29 | $29.52 | $29.52 | 2,116,700 | — | — |
| 2011-06-28 | $29.32 | $29.32 | 1,640,000 | — | — |
| 2011-06-27 | $29.22 | $29.22 | 3,231,900 | — | — |
| 2011-06-24 | $29.32 | $29.32 | 2,346,250 | — | — |
| 2011-06-23 | $29.74 | $29.74 | 2,441,950 | — | — |
| 2011-06-22 | $30.28 | $30.28 | 3,138,150 | — | — |
| 2011-06-21 | $30.20 | $30.20 | 2,327,000 | — | — |
| 2011-06-20 | $30.08 | $30.08 | 1,965,750 | — | — |
| 2011-06-17 | $30.06 | $30.06 | 2,073,700 | — | — |
| 2011-06-16 | $29.84 | $29.84 | 2,806,150 | — | — |
| 2011-06-15 | $29.90 | $29.90 | 1,895,250 | — | — |
| 2011-06-14 | $29.80 | $29.80 | 1,356,600 | — | — |
| 2011-06-13 | $29.60 | $29.60 | 1,873,550 | — | — |
| 2011-06-10 | $29.92 | $29.92 | 1,743,900 | — | — |
| 2011-06-09 | $30.16 | $30.16 | 1,252,900 | — | — |
| 2011-06-08 | $30.02 | $30.02 | 1,105,400 | — | — |
| 2011-06-07 | $30.14 | $30.14 | 3,041,650 | — | — |
| 2011-06-06 | $30.16 | $30.16 | 2,624,900 | — | — |
| 2011-06-03 | $30.10 | $30.10 | 1,939,600 | — | — |
| 2011-06-02 | $29.98 | $29.98 | 5,298,050 | — | — |
| 2011-06-01 | $30.04 | $30.04 | 2,250,300 | — | — |
| 2011-05-31 | $29.98 | $29.98 | 1,588,500 | — | — |
| 2011-05-27 | $30.02 | $30.02 | 1,810,100 | — | — |
| 2011-05-26 | $29.72 | $29.72 | 2,119,250 | — | — |
| 2011-05-25 | $29.80 | $29.80 | 2,454,850 | — | — |
| 2011-05-24 | $29.80 | $29.80 | 2,732,500 | — | — |
| 2011-05-23 | $29.64 | $29.64 | 2,300,000 | — | — |
| 2011-05-20 | $29.58 | $29.58 | 4,344,500 | — | — |
| 2011-05-19 | $29.20 | $29.20 | 2,714,900 | — | — |
| 2011-05-18 | $29.18 | $29.18 | 1,453,450 | — | — |
| 2011-05-17 | $29.00 | $29.00 | 2,771,300 | — | — |
| 2011-05-16 | $29.14 | $29.14 | 2,049,500 | — | — |
| 2011-05-13 | $29.18 | $29.18 | 3,317,400 | — | — |
| 2011-05-12 | $29.38 | $29.38 | 3,129,950 | — | — |
| 2011-05-11 | $29.38 | $29.38 | 2,646,550 | — | — |
| 2011-05-10 | $29.64 | $29.64 | 1,989,750 | — | — |
| 2011-05-09 | $29.56 | $29.56 | 1,900,750 | — | — |
| 2011-05-06 | $29.14 | $29.14 | 4,676,300 | — | — |
| 2011-05-05 | $28.76 | $28.76 | 8,100,000 | — | — |
| 2011-05-04 | $29.62 | $29.62 | 4,622,300 | — | — |
| 2011-05-03 | $30.02 | $30.02 | 3,714,950 | — | — |
| 2011-05-02 | $30.12 | $30.12 | 3,471,850 | — | — |
| 2011-04-29 | $30.54 | $30.54 | 3,214,200 | — | — |
| 2011-04-28 | $30.02 | $30.02 | 2,382,550 | — | — |
| 2011-04-27 | $29.90 | $29.90 | 4,621,950 | — | — |
| 2011-04-26 | $29.34 | $29.34 | 4,300,000 | — | — |
| 2011-04-25 | $29.44 | $29.44 | 4,563,650 | — | — |
| 2011-04-21 | $29.40 | $29.40 | 1,969,800 | — | — |
| 2011-04-20 | $29.34 | $29.34 | 2,386,850 | — | — |
| 2011-04-19 | $29.26 | $29.26 | 2,660,800 | — | — |
| 2011-04-18 | $29.24 | $29.24 | 3,910,600 | — | — |
| 2011-04-15 | $29.06 | $29.06 | 4,494,900 | — | — |
| 2011-04-14 | $28.82 | $28.82 | 2,063,100 | — | — |
| 2011-04-13 | $28.46 | $28.46 | 1,695,600 | — | — |
| 2011-04-12 | $28.40 | $28.40 | 2,279,350 | — | — |
| 2011-04-11 | $28.60 | $28.60 | 1,562,800 | — | — |
| 2011-04-08 | $28.78 | $28.78 | 2,119,650 | — | — |
| 2011-04-07 | $28.54 | $28.54 | 1,445,450 | — | — |
| 2011-04-06 | $28.54 | $28.54 | 1,930,650 | — | — |
| 2011-04-05 | $28.46 | $28.46 | 1,986,650 | — | — |
| 2011-04-04 | $28.00 | $28.00 | 2,293,400 | — | — |
| 2011-04-01 | $27.90 | $27.90 | 1,513,600 | — | — |
| 2011-03-31 | $28.04 | $28.04 | 1,948,500 | — | — |
| 2011-03-30 | $27.78 | $27.78 | 1,370,150 | — | — |
| 2011-03-29 | $27.72 | $27.72 | 1,496,800 | — | — |
| 2011-03-28 | $27.74 | $27.74 | 1,233,800 | — | — |
| 2011-03-25 | $27.90 | $27.90 | 2,325,950 | — | — |
| 2011-03-24 | $27.88 | $27.88 | 3,234,500 | — | — |
| 2011-03-23 | $28.12 | $28.12 | 2,477,850 | — | — |
| 2011-03-22 | $27.88 | $27.88 | 1,008,650 | — | — |
| 2011-03-21 | $27.90 | $27.90 | 1,064,000 | — | — |
| 2011-03-18 | $27.72 | $27.72 | 1,126,450 | — | — |
| 2011-03-17 | $27.44 | $27.44 | 2,613,300 | — | — |
| 2011-03-16 | $27.30 | $27.30 | 2,089,800 | — | — |
| 2011-03-15 | $27.32 | $27.32 | 2,374,350 | — | — |
| 2011-03-14 | $27.84 | $27.84 | 2,239,550 | — | — |
| 2011-03-11 | $27.70 | $27.70 | 1,675,300 | — | — |
| 2011-03-10 | $27.62 | $27.62 | 1,590,450 | — | — |
| 2011-03-09 | $27.94 | $27.94 | 2,361,100 | — | — |
| 2011-03-08 | $27.92 | $27.92 | 3,542,750 | — | — |
| 2011-03-07 | $28.00 | $28.00 | 2,460,250 | — | — |
| 2011-03-04 | $27.92 | $27.92 | 2,641,100 | — | — |
| 2011-03-03 | $27.68 | $27.68 | 2,742,200 | — | — |
| 2011-03-02 | $28.04 | $28.04 | 3,678,650 | — | — |
| 2011-03-01 | $28.06 | $28.06 | 3,658,850 | — | — |
| 2011-02-28 | $27.58 | $27.58 | 1,751,550 | — | — |
| 2011-02-25 | $27.54 | $27.54 | 1,695,950 | — | — |
| 2011-02-24 | $27.36 | $27.36 | 4,335,450 | — | — |
| 2011-02-23 | $27.56 | $27.56 | 2,822,450 | — | — |
| 2011-02-22 | $27.32 | $27.32 | 2,750,250 | — | — |
| 2011-02-18 | $27.12 | $27.12 | 3,740,400 | — | — |
| 2011-02-17 | $27.06 | $27.06 | 3,543,550 | — | — |
| 2011-02-16 | $26.86 | $26.86 | 2,260,150 | — | — |
| 2011-02-15 | $26.82 | $26.82 | 2,184,250 | — | — |
| 2011-02-14 | $26.64 | $26.64 | 823,400 | — | — |
| 2011-02-11 | $26.52 | $26.52 | 2,596,150 | — | — |
| 2011-02-10 | $26.64 | $26.64 | 1,640,400 | — | — |
| 2011-02-09 | $26.68 | $26.68 | 2,380,100 | — | — |
| 2011-02-08 | $26.68 | $26.68 | 1,997,200 | — | — |
| 2011-02-07 | $26.40 | $26.40 | 1,773,550 | — | — |
| 2011-02-04 | $26.38 | $26.38 | 2,692,000 | — | — |
| 2011-02-03 | $26.46 | $26.46 | 2,910,000 | — | — |
| 2011-02-02 | $26.14 | $26.14 | 1,860,650 | — | — |
| 2011-02-01 | $26.18 | $26.18 | 2,962,850 | — | — |
| 2011-01-31 | $26.02 | $26.02 | 3,321,650 | — | — |
| 2011-01-28 | $26.08 | $26.08 | 15,670,750 | — | — |
| 2011-01-27 | $25.64 | $25.64 | 6,268,900 | — | — |
| 2011-01-26 | $26.28 | $26.28 | 2,695,650 | — | — |
| 2011-01-25 | $26.06 | $26.06 | 3,345,150 | — | — |
| 2011-01-24 | $26.10 | $26.10 | 2,642,100 | — | — |
| 2011-01-21 | $26.26 | $26.26 | 3,175,400 | — | — |
| 2011-01-20 | $26.26 | $26.26 | 2,976,250 | — | — |
| 2011-01-19 | $26.78 | $26.78 | 2,086,500 | — | — |
| 2011-01-18 | $26.72 | $26.72 | 1,902,900 | — | — |
| 2011-01-14 | $26.60 | $26.60 | 2,369,950 | — | — |
| 2011-01-13 | $26.86 | $26.86 | 2,648,000 | — | — |
| 2011-01-12 | $27.12 | $27.12 | 1,329,500 | — | — |
| 2011-01-11 | $27.00 | $27.00 | 2,221,700 | — | — |
| 2011-01-10 | $26.88 | $26.88 | 947,050 | — | — |
| 2011-01-07 | $26.78 | $26.78 | 1,703,000 | — | — |
| 2011-01-06 | $26.82 | $26.82 | 2,132,000 | — | — |
| 2011-01-05 | $26.92 | $26.92 | 2,971,700 | — | — |
| 2011-01-04 | $27.00 | $27.00 | 2,514,600 | — | — |
| 2011-01-03 | $27.64 | $27.64 | 2,169,500 | — | — |