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 | $26.98 | $56.55 | 8,582,326 | — | — |
| 2011-12-29 | $27.03 | $56.65 | 9,254,689 | — | — |
| 2011-12-28 | $26.79 | $56.15 | 8,365,777 | — | — |
| 2011-12-27 | $26.98 | $56.55 | 7,303,251 | — | — |
| 2011-12-23 | $26.88 | $56.34 | 10,969,154 | — | — |
| 2011-12-22 | $26.70 | $55.97 | 19,157,982 | — | — |
| 2011-12-21 | $26.60 | $55.76 | 21,375,365 | — | — |
| 2011-12-20 | $26.32 | $55.17 | 15,898,916 | — | — |
| 2011-12-19 | $26.08 | $54.66 | 12,914,756 | — | — |
| 2011-12-16 | $26.34 | $55.20 | 22,562,318 | — | — |
| 2011-12-15 | $26.34 | $55.20 | 17,019,800 | — | — |
| 2011-12-14 | $26.02 | $54.54 | 13,358,900 | — | — |
| 2011-12-13 | $26.08 | $54.66 | 13,788,870 | — | — |
| 2011-12-12 | $26.04 | $54.58 | 11,226,344 | — | — |
| 2011-12-09 | $26.18 | $54.88 | 10,290,746 | — | — |
| 2011-12-08 | $26.00 | $54.49 | 13,015,840 | — | — |
| 2011-12-07 | $26.25 | $55.01 | 18,115,048 | — | — |
| 2011-12-06 | $26.17 | $54.85 | 11,286,161 | — | — |
| 2011-12-05 | $26.06 | $54.62 | 12,370,988 | — | — |
| 2011-12-02 | $25.98 | $54.46 | 13,350,563 | — | — |
| 2011-12-01 | $26.16 | $54.83 | 15,006,878 | — | — |
| 2011-11-30 | $26.17 | $54.86 | 20,257,816 | — | — |
| 2011-11-29 | $25.45 | $53.35 | 12,504,168 | — | — |
| 2011-11-28 | $25.53 | $53.50 | 11,667,570 | — | — |
| 2011-11-25 | $24.97 | $52.35 | 4,614,840 | — | — |
| 2011-11-23 | $25.12 | $52.65 | 12,078,158 | — | — |
| 2011-11-22 | $25.28 | $52.99 | 10,992,705 | — | — |
| 2011-11-21 | $25.32 | $53.07 | 13,070,238 | — | — |
| 2011-11-18 | $25.68 | $53.82 | 12,601,917 | — | — |
| 2011-11-17 | $25.63 | $53.71 | 11,980,200 | — | — |
| 2011-11-16 | $25.80 | $54.08 | 11,433,097 | — | — |
| 2011-11-15 | $26.15 | $54.81 | 13,053,981 | — | — |
| 2011-11-14 | $26.02 | $54.55 | 9,980,409 | — | — |
| 2011-11-11 | $26.16 | $54.84 | 10,284,702 | — | — |
| 2011-11-10 | $25.89 | $54.26 | 11,266,986 | — | — |
| 2011-11-09 | $25.40 | $53.24 | 14,403,501 | — | — |
| 2011-11-08 | $26.03 | $54.57 | 13,460,609 | — | — |
| 2011-11-07 | $25.73 | $53.94 | 11,951,021 | — | — |
| 2011-11-04 | $25.59 | $53.63 | 10,694,664 | — | — |
| 2011-11-03 | $25.83 | $54.15 | 14,446,644 | — | — |
| 2011-11-02 | $25.37 | $53.18 | 13,003,960 | — | — |
| 2011-11-01 | $25.31 | $53.06 | 18,391,622 | — | — |
| 2011-10-31 | $25.85 | $54.18 | 16,954,148 | — | — |
| 2011-10-28 | $26.01 | $54.53 | 15,620,884 | — | — |
| 2011-10-27 | $25.97 | $54.44 | 21,076,907 | — | — |
| 2011-10-26 | $25.74 | $53.96 | 17,623,385 | — | — |
| 2011-10-25 | $25.42 | $53.29 | 20,117,757 | — | — |
| 2011-10-24 | $25.65 | $53.75 | 22,367,862 | — | — |
| 2011-10-21 | $25.84 | $54.17 | 27,857,024 | — | — |
| 2011-10-20 | $25.93 | $54.36 | 36,511,046 | — | — |
| 2011-10-19 | $25.55 | $53.55 | 78,108,378 | — | — |
| 2011-10-18 | $25.16 | $52.74 | 15,050,229 | — | — |
| 2011-10-17 | $24.97 | $52.34 | 13,514,798 | — | — |
| 2011-10-14 | $25.30 | $53.03 | 9,486,661 | — | — |
| 2011-10-13 | $25.02 | $52.45 | 10,081,075 | — | — |
| 2011-10-12 | $25.11 | $52.63 | 13,444,352 | — | — |
| 2011-10-11 | $25.29 | $52.52 | 48,235,723 | — | — |
| 2011-10-10 | $25.25 | $52.44 | 22,854,940 | — | — |
| 2011-10-07 | $24.72 | $51.35 | 59,821,175 | — | — |
| 2011-10-06 | $24.56 | $51.00 | 52,921,009 | — | — |
| 2011-10-05 | $24.52 | $50.93 | 15,107,753 | — | — |
| 2011-10-04 | $24.23 | $50.32 | 22,509,379 | — | — |
| 2011-10-03 | $24.06 | $49.98 | 23,510,838 | — | — |
| 2011-09-30 | $24.54 | $50.96 | 17,204,252 | — | — |
| 2011-09-29 | $24.88 | $51.67 | 15,518,133 | — | — |
| 2011-09-28 | $24.43 | $50.73 | 12,245,727 | — | — |
| 2011-09-27 | $24.57 | $51.02 | 16,555,857 | — | — |
| 2011-09-26 | $24.35 | $50.57 | 20,730,930 | — | — |
| 2011-09-23 | $24.45 | $50.78 | 21,420,800 | — | — |
| 2011-09-22 | $24.32 | $50.51 | 26,280,742 | — | — |
| 2011-09-21 | $24.82 | $51.56 | 15,926,428 | — | — |
| 2011-09-20 | $25.32 | $52.59 | 15,588,162 | — | — |
| 2011-09-19 | $24.94 | $51.81 | 14,116,924 | — | — |
| 2011-09-16 | $25.03 | $51.99 | 21,048,770 | — | — |
| 2011-09-15 | $24.61 | $51.11 | 13,929,762 | — | — |
| 2011-09-14 | $24.43 | $50.74 | 14,342,226 | — | — |
| 2011-09-13 | $24.27 | $50.40 | 12,012,505 | — | — |
| 2011-09-12 | $24.23 | $50.33 | 15,190,913 | — | — |
| 2011-09-09 | $24.20 | $50.26 | 18,438,308 | — | — |
| 2011-09-08 | $24.68 | $51.26 | 18,484,577 | — | — |
| 2011-09-07 | $25.09 | $52.12 | 13,351,188 | — | — |
| 2011-09-06 | $24.61 | $51.11 | 16,495,415 | — | — |
| 2011-09-02 | $24.49 | $50.86 | 10,891,622 | — | — |
| 2011-09-01 | $24.92 | $51.76 | 14,314,923 | — | — |
| 2011-08-31 | $25.19 | $52.33 | 22,035,431 | — | — |
| 2011-08-30 | $24.82 | $51.56 | 14,993,331 | — | — |
| 2011-08-29 | $24.57 | $51.03 | 9,571,905 | — | — |
| 2011-08-26 | $24.06 | $49.98 | 17,198,416 | — | — |
| 2011-08-25 | $23.96 | $49.77 | 13,869,737 | — | — |
| 2011-08-24 | $24.52 | $50.93 | 14,460,400 | — | — |
| 2011-08-23 | $24.23 | $50.33 | 16,419,341 | — | — |
| 2011-08-22 | $23.69 | $49.21 | 15,758,233 | — | — |
| 2011-08-19 | $23.55 | $48.91 | 19,531,263 | — | — |
| 2011-08-18 | $23.45 | $48.70 | 20,759,066 | — | — |
| 2011-08-17 | $24.06 | $49.98 | 10,360,984 | — | — |
| 2011-08-16 | $24.02 | $49.90 | 15,011,255 | — | — |
| 2011-08-15 | $23.95 | $49.74 | 14,392,664 | — | — |
| 2011-08-12 | $23.81 | $49.46 | 20,827,220 | — | — |
| 2011-08-11 | $23.69 | $49.21 | 29,894,956 | — | — |
| 2011-08-10 | $22.50 | $46.73 | 28,365,152 | — | — |
| 2011-08-09 | $23.30 | $48.39 | 40,628,804 | — | — |
| 2011-08-08 | $23.06 | $47.89 | 38,377,866 | — | — |
| 2011-08-05 | $24.10 | $50.06 | 35,718,633 | — | — |
| 2011-08-04 | $23.40 | $48.60 | 33,477,282 | — | — |
| 2011-08-03 | $24.13 | $50.12 | 20,149,854 | — | — |
| 2011-08-02 | $24.09 | $50.03 | 20,054,606 | — | — |
| 2011-08-01 | $24.22 | $50.29 | 19,402,251 | — | — |
| 2011-07-29 | $24.62 | $51.14 | 16,997,499 | — | — |
| 2011-07-28 | $24.77 | $51.44 | 10,355,148 | — | — |
| 2011-07-27 | $24.87 | $51.65 | 14,421,426 | — | — |
| 2011-07-26 | $25.04 | $52.00 | 12,220,717 | — | — |
| 2011-07-25 | $25.23 | $52.40 | 14,621,301 | — | — |
| 2011-07-22 | $25.41 | $52.77 | 10,342,643 | — | — |
| 2011-07-21 | $25.36 | $52.67 | 14,571,905 | — | — |
| 2011-07-20 | $25.14 | $52.22 | 18,696,957 | — | — |
| 2011-07-19 | $25.38 | $52.71 | 12,320,967 | — | — |
| 2011-07-18 | $25.21 | $52.36 | 11,167,778 | — | — |
| 2011-07-15 | $25.45 | $52.86 | 11,707,795 | — | — |
| 2011-07-14 | $25.51 | $52.98 | 13,061,901 | — | — |
| 2011-07-13 | $25.32 | $52.59 | 14,600,667 | — | — |
| 2011-07-12 | $25.57 | $52.63 | 15,136,098 | — | — |
| 2011-07-11 | $25.52 | $52.52 | 11,195,498 | — | — |
| 2011-07-08 | $25.59 | $52.67 | 10,738,850 | — | — |
| 2011-07-07 | $25.69 | $52.87 | 10,280,325 | — | — |
| 2011-07-06 | $25.56 | $52.62 | 7,447,895 | — | — |
| 2011-07-05 | $25.51 | $52.50 | 10,492,497 | — | — |
| 2011-07-01 | $25.48 | $52.44 | 11,558,566 | — | — |
| 2011-06-30 | $25.25 | $51.97 | 12,069,404 | — | — |
| 2011-06-29 | $25.03 | $51.51 | 11,291,163 | — | — |
| 2011-06-28 | $25.07 | $51.60 | 10,601,292 | — | — |
| 2011-06-27 | $24.90 | $51.25 | 9,557,107 | — | — |
| 2011-06-24 | $24.83 | $51.11 | 10,831,388 | — | — |
| 2011-06-23 | $24.91 | $51.27 | 14,430,388 | — | — |
| 2011-06-22 | $24.99 | $51.43 | 9,505,211 | — | — |
| 2011-06-21 | $25.07 | $51.61 | 11,158,816 | — | — |
| 2011-06-20 | $24.96 | $51.37 | 11,616,090 | — | — |
| 2011-06-17 | $24.80 | $51.04 | 18,297,207 | — | — |
| 2011-06-16 | $24.62 | $50.67 | 13,556,273 | — | — |
| 2011-06-15 | $24.62 | $50.67 | 14,045,436 | — | — |
| 2011-06-14 | $24.61 | $50.65 | 17,939,975 | — | — |
| 2011-06-13 | $24.66 | $50.76 | 16,107,962 | — | — |
| 2011-06-10 | $24.42 | $50.27 | 15,587,536 | — | — |
| 2011-06-09 | $24.72 | $50.89 | 14,454,356 | — | — |
| 2011-06-08 | $24.72 | $50.89 | 11,992,288 | — | — |
| 2011-06-07 | $24.65 | $50.74 | 14,986,870 | — | — |
| 2011-06-06 | $24.48 | $50.39 | 12,280,742 | — | — |
| 2011-06-03 | $24.51 | $50.44 | 13,345,352 | — | — |
| 2011-06-02 | $24.59 | $50.61 | 18,527,928 | — | — |
| 2011-06-01 | $24.91 | $51.27 | 13,972,697 | — | — |
| 2011-05-31 | $25.07 | $51.60 | 23,704,877 | — | — |
| 2011-05-27 | $24.73 | $50.91 | 19,484,785 | — | — |
| 2011-05-26 | $25.02 | $51.49 | 37,938,933 | — | — |
| 2011-05-25 | $25.42 | $52.31 | 12,604,419 | — | — |
| 2011-05-24 | $25.59 | $52.67 | 9,291,580 | — | — |
| 2011-05-23 | $25.55 | $52.59 | 12,916,424 | — | — |
| 2011-05-20 | $25.67 | $52.84 | 15,512,088 | — | — |
| 2011-05-19 | $25.63 | $52.76 | 12,759,900 | — | — |
| 2011-05-18 | $25.82 | $53.15 | 14,587,953 | — | — |
| 2011-05-17 | $25.67 | $52.83 | 14,245,727 | — | — |
| 2011-05-16 | $25.91 | $53.33 | 15,205,502 | — | — |
| 2011-05-13 | $25.66 | $52.82 | 16,772,197 | — | — |
| 2011-05-12 | $25.68 | $52.86 | 16,783,451 | — | — |
| 2011-05-11 | $25.45 | $52.39 | 15,968,112 | — | — |
| 2011-05-10 | $25.35 | $52.18 | 8,197,374 | — | — |
| 2011-05-09 | $25.27 | $52.00 | 12,066,486 | — | — |
| 2011-05-06 | $25.20 | $51.87 | 11,868,070 | — | — |
| 2011-05-05 | $25.22 | $51.92 | 13,459,983 | — | — |
| 2011-05-04 | $25.40 | $52.28 | 14,542,935 | — | — |
| 2011-05-03 | $25.36 | $52.19 | 21,484,785 | — | — |
| 2011-05-02 | $25.23 | $51.94 | 15,979,158 | — | — |
| 2011-04-29 | $24.97 | $51.39 | 11,901,000 | — | — |
| 2011-04-28 | $25.09 | $51.64 | 12,604,627 | — | — |
| 2011-04-27 | $25.04 | $51.53 | 14,614,423 | — | — |
| 2011-04-26 | $24.84 | $51.13 | 15,214,673 | — | — |
| 2011-04-25 | $24.62 | $50.68 | 16,016,465 | — | — |
| 2011-04-21 | $24.85 | $51.16 | 38,577,949 | — | — |
| 2011-04-20 | $24.37 | $50.17 | 27,179,033 | — | — |
| 2011-04-19 | $24.51 | $50.45 | 16,817,424 | — | — |
| 2011-04-18 | $24.60 | $50.64 | 21,947,061 | — | — |
| 2011-04-15 | $24.90 | $51.25 | 27,354,106 | — | — |
| 2011-04-14 | $24.47 | $50.37 | 16,117,549 | — | — |
| 2011-04-13 | $24.21 | $49.82 | 15,226,136 | — | — |
| 2011-04-12 | $24.48 | $49.92 | 21,058,358 | — | — |
| 2011-04-11 | $24.43 | $49.80 | 15,596,915 | — | — |
| 2011-04-08 | $24.23 | $49.39 | 12,129,012 | — | — |
| 2011-04-07 | $24.23 | $49.39 | 12,180,492 | — | — |
| 2011-04-06 | $24.32 | $49.58 | 16,846,394 | — | — |
| 2011-04-05 | $23.99 | $48.90 | 14,296,582 | — | — |
| 2011-04-04 | $24.11 | $49.16 | 21,573,989 | — | — |
| 2011-04-01 | $23.69 | $48.30 | 13,283,035 | — | — |
| 2011-03-31 | $23.53 | $47.98 | 20,532,097 | — | — |
| 2011-03-30 | $23.49 | $47.90 | 19,547,103 | — | — |
| 2011-03-29 | $23.21 | $47.33 | 15,344,102 | — | — |
| 2011-03-28 | $23.07 | $47.04 | 9,457,065 | — | — |
| 2011-03-25 | $23.04 | $46.99 | 17,943,518 | — | — |
| 2011-03-24 | $23.08 | $47.06 | 14,031,888 | — | — |
| 2011-03-23 | $23.03 | $46.95 | 12,868,487 | — | — |
| 2011-03-22 | $23.01 | $46.92 | 13,636,307 | — | — |
| 2011-03-21 | $23.04 | $46.99 | 12,221,759 | — | — |
| 2011-03-18 | $22.99 | $46.87 | 19,049,604 | — | — |
| 2011-03-17 | $22.68 | $46.23 | 18,798,249 | — | — |
| 2011-03-16 | $22.41 | $45.69 | 21,944,560 | — | — |
| 2011-03-15 | $22.86 | $46.61 | 26,149,646 | — | — |
| 2011-03-14 | $23.14 | $47.17 | 12,797,624 | — | — |
| 2011-03-11 | $23.25 | $47.41 | 14,923,927 | — | — |
| 2011-03-10 | $23.27 | $47.45 | 19,423,510 | — | — |
| 2011-03-09 | $23.54 | $48.00 | 13,483,326 | — | — |
| 2011-03-08 | $23.37 | $47.64 | 11,799,500 | — | — |
| 2011-03-07 | $23.27 | $47.45 | 14,466,861 | — | — |
| 2011-03-04 | $23.36 | $47.63 | 23,068,153 | — | — |
| 2011-03-03 | $23.20 | $47.30 | 17,471,655 | — | — |
| 2011-03-02 | $22.88 | $46.64 | 15,155,481 | — | — |
| 2011-03-01 | $22.79 | $46.47 | 19,163,610 | — | — |
| 2011-02-28 | $23.08 | $47.05 | 25,209,045 | — | — |
| 2011-02-25 | $22.86 | $46.60 | 24,082,951 | — | — |
| 2011-02-24 | $22.65 | $46.17 | 27,052,730 | — | — |
| 2011-02-23 | $22.30 | $45.46 | 21,472,072 | — | — |
| 2011-02-22 | $22.54 | $45.95 | 23,800,125 | — | — |
| 2011-02-18 | $22.49 | $45.86 | 20,295,540 | — | — |
| 2011-02-17 | $22.22 | $45.31 | 14,300,542 | — | — |
| 2011-02-16 | $22.20 | $45.25 | 19,071,697 | — | — |
| 2011-02-15 | $22.43 | $45.73 | 25,261,567 | — | — |
| 2011-02-14 | $22.06 | $44.98 | 17,675,698 | — | — |
| 2011-02-11 | $21.86 | $44.57 | 17,146,936 | — | — |
| 2011-02-10 | $21.83 | $44.50 | 16,327,428 | — | — |
| 2011-02-09 | $21.85 | $44.55 | 15,826,594 | — | — |
| 2011-02-08 | $21.88 | $44.62 | 20,216,132 | — | — |
| 2011-02-07 | $21.92 | $44.70 | 23,649,854 | — | — |
| 2011-02-04 | $22.13 | $45.12 | 20,698,416 | — | — |
| 2011-02-03 | $22.07 | $45.00 | 17,199,250 | — | — |
| 2011-02-02 | $21.94 | $44.74 | 26,265,527 | — | — |
| 2011-02-01 | $21.70 | $44.25 | 27,734,473 | — | — |
| 2011-01-31 | $21.67 | $44.18 | 34,672,780 | — | — |
| 2011-01-28 | $21.83 | $44.50 | 36,420,800 | — | — |
| 2011-01-27 | $22.25 | $45.37 | 37,021,884 | — | — |
| 2011-01-26 | $22.43 | $45.73 | 43,138,183 | — | — |
| 2011-01-25 | $23.01 | $46.92 | 20,015,840 | — | — |
| 2011-01-24 | $23.11 | $47.12 | 15,529,179 | — | — |
| 2011-01-21 | $22.99 | $46.88 | 17,318,049 | — | — |
| 2011-01-20 | $23.01 | $46.92 | 23,437,266 | — | — |
| 2011-01-19 | $22.71 | $46.30 | 19,433,306 | — | — |
| 2011-01-18 | $22.65 | $46.17 | 23,327,845 | — | — |
| 2011-01-14 | $22.50 | $45.87 | 23,048,979 | — | — |
| 2011-01-13 | $22.73 | $46.34 | 14,638,599 | — | — |
| 2011-01-12 | $22.83 | $46.55 | 19,803,251 | — | — |
| 2011-01-11 | $22.95 | $46.37 | 15,640,475 | — | — |
| 2011-01-10 | $23.00 | $46.47 | 29,427,887 | — | — |
| 2011-01-07 | $23.21 | $46.88 | 21,604,419 | — | — |
| 2011-01-06 | $23.11 | $46.69 | 32,471,030 | — | — |
| 2011-01-05 | $23.16 | $46.79 | 28,342,643 | — | — |
| 2011-01-04 | $23.16 | $46.79 | 18,826,386 | — | — |
| 2011-01-03 | $22.94 | $46.35 | 19,050,229 | — | — |