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
- 1986-08-13 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 | $28.27 | $30.11 | 3,471,900 | — | — |
| 2011-12-29 | $28.31 | $30.15 | 2,579,800 | — | — |
| 2011-12-28 | $28.02 | $29.84 | 2,500,500 | — | — |
| 2011-12-27 | $28.50 | $30.35 | 3,246,500 | — | — |
| 2011-12-23 | $28.29 | $30.13 | 3,131,900 | — | — |
| 2011-12-22 | $27.89 | $29.70 | 5,299,700 | — | — |
| 2011-12-21 | $27.97 | $29.79 | 7,383,600 | — | — |
| 2011-12-20 | $28.44 | $30.29 | 4,505,300 | — | — |
| 2011-12-19 | $27.51 | $29.30 | 6,635,000 | — | — |
| 2011-12-16 | $28.20 | $30.03 | 14,464,700 | — | — |
| 2011-12-15 | $26.46 | $28.18 | 5,819,000 | — | — |
| 2011-12-14 | $26.52 | $28.24 | 7,277,900 | — | — |
| 2011-12-13 | $26.99 | $28.75 | 8,728,700 | — | — |
| 2011-12-12 | $27.39 | $29.17 | 4,825,100 | — | — |
| 2011-12-09 | $28.04 | $29.86 | 4,227,400 | — | — |
| 2011-12-08 | $27.38 | $29.16 | 4,742,300 | — | — |
| 2011-12-07 | $27.86 | $29.67 | 5,501,100 | — | — |
| 2011-12-06 | $27.96 | $29.78 | 4,075,400 | — | — |
| 2011-12-05 | $27.91 | $29.73 | 4,979,900 | — | — |
| 2011-12-02 | $27.11 | $28.87 | 3,752,600 | — | — |
| 2011-12-01 | $27.14 | $28.91 | 4,908,200 | — | — |
| 2011-11-30 | $27.42 | $29.20 | 6,276,100 | — | — |
| 2011-11-29 | $26.07 | $27.77 | 8,097,000 | — | — |
| 2011-11-28 | $26.62 | $28.35 | 5,923,300 | — | — |
| 2011-11-25 | $25.83 | $27.51 | 2,946,700 | — | — |
| 2011-11-23 | $25.94 | $27.63 | 5,496,100 | — | — |
| 2011-11-22 | $26.33 | $28.04 | 5,008,100 | — | — |
| 2011-11-21 | $26.63 | $28.36 | 6,730,600 | — | — |
| 2011-11-18 | $27.18 | $28.95 | 6,119,700 | — | — |
| 2011-11-17 | $27.69 | $29.49 | 6,939,600 | — | — |
| 2011-11-16 | $28.54 | $30.40 | 6,319,800 | — | — |
| 2011-11-15 | $28.47 | $30.32 | 5,688,900 | — | — |
| 2011-11-14 | $28.24 | $30.08 | 4,715,500 | — | — |
| 2011-11-11 | $28.43 | $30.28 | 8,354,700 | — | — |
| 2011-11-10 | $28.03 | $29.85 | 8,969,500 | — | — |
| 2011-11-09 | $28.08 | $29.91 | 27,277,200 | — | — |
| 2011-11-08 | $30.42 | $32.40 | 6,593,900 | — | — |
| 2011-11-07 | $29.92 | $31.87 | 4,303,500 | — | — |
| 2011-11-04 | $29.79 | $31.73 | 6,212,200 | — | — |
| 2011-11-03 | $30.16 | $32.12 | 5,568,800 | — | — |
| 2011-11-02 | $29.35 | $31.26 | 9,150,300 | — | — |
| 2011-11-01 | $28.59 | $30.45 | 12,232,200 | — | — |
| 2011-10-31 | $29.41 | $31.32 | 12,805,900 | — | — |
| 2011-10-28 | $29.02 | $30.91 | 4,545,700 | — | — |
| 2011-10-27 | $28.34 | $30.18 | 7,891,500 | — | — |
| 2011-10-26 | $27.81 | $29.62 | 6,735,200 | — | — |
| 2011-10-25 | $27.85 | $29.66 | 6,455,700 | — | — |
| 2011-10-24 | $28.20 | $30.03 | 6,770,700 | — | — |
| 2011-10-21 | $27.30 | $29.08 | 7,311,100 | — | — |
| 2011-10-20 | $26.08 | $27.78 | 8,007,200 | — | — |
| 2011-10-19 | $26.02 | $27.71 | 3,908,200 | — | — |
| 2011-10-18 | $26.76 | $28.50 | 9,990,500 | — | — |
| 2011-10-17 | $26.24 | $27.95 | 5,372,800 | — | — |
| 2011-10-14 | $26.81 | $28.55 | 18,683,900 | — | — |
| 2011-10-13 | $25.80 | $27.48 | 4,516,800 | — | — |
| 2011-10-12 | $25.88 | $27.56 | 4,819,100 | — | — |
| 2011-10-11 | $25.84 | $27.52 | 4,367,100 | — | — |
| 2011-10-10 | $25.76 | $27.44 | 4,036,200 | — | — |
| 2011-10-07 | $25.28 | $26.92 | 4,105,500 | — | — |
| 2011-10-06 | $25.33 | $26.98 | 3,846,300 | — | — |
| 2011-10-05 | $24.68 | $26.29 | 5,511,200 | — | — |
| 2011-10-04 | $24.04 | $25.60 | 7,106,200 | — | — |
| 2011-10-03 | $23.26 | $24.77 | 7,995,200 | — | — |
| 2011-09-30 | $24.17 | $25.74 | 6,563,300 | — | — |
| 2011-09-29 | $24.99 | $26.62 | 6,030,100 | — | — |
| 2011-09-28 | $25.11 | $26.74 | 4,783,900 | — | — |
| 2011-09-27 | $25.56 | $27.22 | 5,871,400 | — | — |
| 2011-09-26 | $25.13 | $26.76 | 5,245,200 | — | — |
| 2011-09-23 | $24.88 | $26.50 | 5,681,700 | — | — |
| 2011-09-22 | $24.31 | $25.89 | 11,130,000 | — | — |
| 2011-09-21 | $24.89 | $26.51 | 15,700,200 | — | — |
| 2011-09-20 | $24.64 | $26.24 | 11,626,800 | — | — |
| 2011-09-19 | $25.27 | $26.91 | 7,670,200 | — | — |
| 2011-09-16 | $25.52 | $27.18 | 13,048,300 | — | — |
| 2011-09-15 | $26.12 | $27.82 | 5,478,600 | — | — |
| 2011-09-14 | $25.76 | $27.44 | 5,069,300 | — | — |
| 2011-09-13 | $25.18 | $26.82 | 7,253,900 | — | — |
| 2011-09-12 | $25.20 | $26.84 | 6,505,500 | — | — |
| 2011-09-09 | $24.64 | $26.24 | 6,805,600 | — | — |
| 2011-09-08 | $24.99 | $26.62 | 5,993,400 | — | — |
| 2011-09-07 | $25.30 | $26.95 | 7,951,500 | — | — |
| 2011-09-06 | $23.74 | $25.28 | 5,579,700 | — | — |
| 2011-09-02 | $24.15 | $25.72 | 6,477,100 | — | — |
| 2011-09-01 | $24.77 | $26.38 | 4,679,400 | — | — |
| 2011-08-31 | $25.24 | $26.88 | 5,257,300 | — | — |
| 2011-08-30 | $25.19 | $26.83 | 5,029,900 | — | — |
| 2011-08-29 | $25.52 | $27.18 | 3,896,000 | — | — |
| 2011-08-26 | $24.54 | $26.14 | 4,268,400 | — | — |
| 2011-08-25 | $23.87 | $25.42 | 6,834,100 | — | — |
| 2011-08-24 | $24.10 | $25.67 | 5,972,600 | — | — |
| 2011-08-23 | $23.78 | $25.33 | 6,317,800 | — | — |
| 2011-08-22 | $23.17 | $24.68 | 6,028,400 | — | — |
| 2011-08-19 | $22.69 | $24.17 | 7,304,500 | — | — |
| 2011-08-18 | $23.28 | $24.79 | 10,522,500 | — | — |
| 2011-08-17 | $24.56 | $26.16 | 5,754,300 | — | — |
| 2011-08-16 | $24.63 | $26.23 | 7,402,600 | — | — |
| 2011-08-15 | $24.65 | $26.25 | 4,258,500 | — | — |
| 2011-08-12 | $24.10 | $25.67 | 7,304,800 | — | — |
| 2011-08-11 | $24.00 | $25.56 | 14,533,400 | — | — |
| 2011-08-10 | $22.80 | $24.28 | 14,534,600 | — | — |
| 2011-08-09 | $24.81 | $26.42 | 12,034,700 | — | — |
| 2011-08-08 | $23.91 | $25.47 | 11,923,600 | — | — |
| 2011-08-05 | $25.62 | $27.29 | 14,940,600 | — | — |
| 2011-08-04 | $26.15 | $27.85 | 11,350,400 | — | — |
| 2011-08-03 | $27.37 | $29.15 | 4,832,100 | — | — |
| 2011-08-02 | $27.03 | $28.79 | 4,707,900 | — | — |
| 2011-08-01 | $27.67 | $29.47 | 6,798,000 | — | — |
| 2011-07-29 | $27.71 | $29.51 | 8,024,200 | — | — |
| 2011-07-28 | $28.02 | $29.84 | 9,289,100 | — | — |
| 2011-07-27 | $28.50 | $30.35 | 6,108,100 | — | — |
| 2011-07-26 | $29.63 | $31.56 | 2,910,600 | — | — |
| 2011-07-25 | $29.65 | $31.58 | 3,673,100 | — | — |
| 2011-07-22 | $29.72 | $31.65 | 5,349,400 | — | — |
| 2011-07-21 | $29.56 | $31.48 | 6,380,700 | — | — |
| 2011-07-20 | $29.16 | $31.06 | 3,747,600 | — | — |
| 2011-07-19 | $29.40 | $31.31 | 4,944,300 | — | — |
| 2011-07-18 | $28.77 | $30.64 | 5,789,500 | — | — |
| 2011-07-15 | $29.29 | $31.19 | 5,232,800 | — | — |
| 2011-07-14 | $29.35 | $31.26 | 7,159,600 | — | — |
| 2011-07-13 | $30.07 | $32.03 | 5,277,400 | — | — |
| 2011-07-12 | $30.35 | $32.32 | 5,665,300 | — | — |
| 2011-07-11 | $30.98 | $32.99 | 3,725,400 | — | — |
| 2011-07-08 | $31.54 | $33.59 | 4,917,600 | — | — |
| 2011-07-07 | $32.07 | $34.16 | 4,938,000 | — | — |
| 2011-07-06 | $31.65 | $33.71 | 2,873,100 | — | — |
| 2011-07-05 | $31.52 | $33.57 | 3,513,400 | — | — |
| 2011-07-01 | $31.53 | $33.58 | 4,218,400 | — | — |
| 2011-06-30 | $31.45 | $33.50 | 5,519,700 | — | — |
| 2011-06-29 | $31.15 | $33.18 | 5,023,600 | — | — |
| 2011-06-28 | $30.79 | $32.79 | 5,469,600 | — | — |
| 2011-06-27 | $30.89 | $32.90 | 7,080,400 | — | — |
| 2011-06-24 | $29.97 | $31.92 | 8,299,100 | — | — |
| 2011-06-23 | $30.44 | $32.42 | 8,866,400 | — | — |
| 2011-06-22 | $30.01 | $31.96 | 22,453,100 | — | — |
| 2011-06-21 | $32.01 | $34.09 | 9,031,900 | — | — |
| 2011-06-20 | $30.95 | $32.96 | 8,884,600 | — | — |
| 2011-06-17 | $30.47 | $32.45 | 10,549,200 | — | — |
| 2011-06-16 | $30.80 | $32.80 | 5,988,200 | — | — |
| 2011-06-15 | $31.13 | $33.15 | 5,132,500 | — | — |
| 2011-06-14 | $32.09 | $34.18 | 4,762,700 | — | — |
| 2011-06-13 | $31.66 | $33.72 | 3,756,300 | — | — |
| 2011-06-10 | $31.67 | $33.73 | 5,023,200 | — | — |
| 2011-06-09 | $32.22 | $34.32 | 3,550,600 | — | — |
| 2011-06-08 | $32.24 | $34.34 | 4,481,300 | — | — |
| 2011-06-07 | $33.01 | $35.16 | 4,301,800 | — | — |
| 2011-06-06 | $32.84 | $34.98 | 3,075,400 | — | — |
| 2011-06-03 | $33.27 | $35.43 | 3,930,000 | — | — |
| 2011-06-02 | $34.26 | $36.49 | 6,012,000 | — | — |
| 2011-06-01 | $34.12 | $36.34 | 3,569,400 | — | — |
| 2011-05-31 | $34.63 | $36.88 | 3,938,000 | — | — |
| 2011-05-27 | $34.29 | $36.52 | 4,040,100 | — | — |
| 2011-05-26 | $34.54 | $36.79 | 2,789,400 | — | — |
| 2011-05-25 | $34.13 | $36.35 | 2,961,300 | — | — |
| 2011-05-24 | $34.14 | $36.36 | 2,807,100 | — | — |
| 2011-05-23 | $34.43 | $36.67 | 3,605,300 | — | — |
| 2011-05-20 | $35.31 | $37.61 | 3,246,700 | — | — |
| 2011-05-19 | $35.41 | $37.71 | 4,252,800 | — | — |
| 2011-05-18 | $34.87 | $37.14 | 2,209,800 | — | — |
| 2011-05-17 | $34.72 | $36.98 | 5,348,600 | — | — |
| 2011-05-16 | $34.39 | $36.63 | 3,879,500 | — | — |
| 2011-05-13 | $35.33 | $37.63 | 4,072,300 | — | — |
| 2011-05-12 | $35.86 | $38.19 | 6,100,000 | — | — |
| 2011-05-11 | $35.40 | $37.70 | 8,700,000 | — | — |
| 2011-05-10 | $34.75 | $37.01 | 4,194,200 | — | — |
| 2011-05-09 | $33.97 | $36.18 | 5,395,100 | — | — |
| 2011-05-06 | $33.40 | $35.57 | 4,903,100 | — | — |
| 2011-05-05 | $32.94 | $35.08 | 3,500,000 | — | — |
| 2011-05-04 | $33.22 | $35.38 | 3,903,300 | — | — |
| 2011-05-03 | $33.49 | $35.67 | 3,000,000 | — | — |
| 2011-05-02 | $33.55 | $35.73 | 3,500,800 | — | — |
| 2011-04-29 | $33.55 | $35.73 | 5,228,700 | — | — |
| 2011-04-28 | $34.02 | $36.23 | 3,300,000 | — | — |
| 2011-04-27 | $33.65 | $35.84 | 5,092,200 | — | — |
| 2011-04-26 | $33.13 | $35.28 | 7,700,000 | — | — |
| 2011-04-25 | $33.23 | $35.39 | 5,236,400 | — | — |
| 2011-04-21 | $33.48 | $35.66 | 6,779,600 | — | — |
| 2011-04-20 | $33.69 | $35.88 | 9,636,500 | — | — |
| 2011-04-19 | $33.65 | $35.84 | 4,723,300 | — | — |
| 2011-04-18 | $33.85 | $36.05 | 5,449,000 | — | — |
| 2011-04-15 | $34.51 | $36.75 | 6,120,900 | — | — |
| 2011-04-14 | $34.33 | $36.56 | 4,628,700 | — | — |
| 2011-04-13 | $34.21 | $36.43 | 5,072,100 | — | — |
| 2011-04-12 | $34.09 | $36.31 | 4,631,700 | — | — |
| 2011-04-11 | $34.38 | $36.62 | 6,796,900 | — | — |
| 2011-04-08 | $34.15 | $36.37 | 4,721,400 | — | — |
| 2011-04-07 | $34.48 | $36.72 | 5,318,800 | — | — |
| 2011-04-06 | $34.24 | $36.47 | 5,304,300 | — | — |
| 2011-04-05 | $34.18 | $36.40 | 5,494,500 | — | — |
| 2011-04-04 | $34.37 | $36.61 | 5,498,500 | — | — |
| 2011-04-01 | $34.16 | $36.38 | 10,489,700 | — | — |
| 2011-03-31 | $33.16 | $35.32 | 7,720,000 | — | — |
| 2011-03-30 | $32.95 | $35.09 | 7,082,600 | — | — |
| 2011-03-29 | $32.62 | $34.74 | 8,032,300 | — | — |
| 2011-03-28 | $32.43 | $34.54 | 5,639,400 | — | — |
| 2011-03-25 | $32.64 | $34.76 | 8,997,300 | — | — |
| 2011-03-24 | $32.59 | $34.71 | 11,754,200 | — | — |
| 2011-03-23 | $31.68 | $33.74 | 17,689,600 | — | — |
| 2011-03-22 | $32.88 | $35.02 | 11,264,800 | — | — |
| 2011-03-21 | $32.34 | $34.44 | 5,670,300 | — | — |
| 2011-03-18 | $31.99 | $34.07 | 6,921,600 | — | — |
| 2011-03-17 | $31.84 | $33.91 | 9,127,200 | — | — |
| 2011-03-16 | $32.09 | $34.18 | 8,168,600 | — | — |
| 2011-03-15 | $33.04 | $35.19 | 6,682,500 | — | — |
| 2011-03-14 | $34.08 | $36.30 | 5,577,100 | — | — |
| 2011-03-11 | $34.61 | $36.86 | 5,058,900 | — | — |
| 2011-03-10 | $34.86 | $37.13 | 5,265,900 | — | — |
| 2011-03-09 | $35.13 | $37.41 | 3,435,800 | — | — |
| 2011-03-08 | $35.29 | $37.59 | 3,783,800 | — | — |
| 2011-03-07 | $34.72 | $36.98 | 5,003,600 | — | — |
| 2011-03-04 | $35.27 | $37.56 | 4,005,900 | — | — |
| 2011-03-03 | $35.05 | $37.33 | 3,148,200 | — | — |
| 2011-03-02 | $34.48 | $36.72 | 4,562,000 | — | — |
| 2011-03-01 | $33.97 | $36.18 | 5,908,400 | — | — |
| 2011-02-28 | $34.50 | $36.74 | 4,936,900 | — | — |
| 2011-02-25 | $34.63 | $36.88 | 5,620,300 | — | — |
| 2011-02-24 | $33.45 | $35.63 | 3,965,500 | — | — |
| 2011-02-23 | $33.38 | $35.55 | 4,734,100 | — | — |
| 2011-02-22 | $33.74 | $35.93 | 6,549,600 | — | — |
| 2011-02-18 | $35.39 | $37.69 | 6,779,700 | — | — |
| 2011-02-17 | $34.98 | $37.25 | 4,395,700 | — | — |
| 2011-02-16 | $34.69 | $36.95 | 7,727,900 | — | — |
| 2011-02-15 | $33.94 | $36.15 | 3,145,600 | — | — |
| 2011-02-14 | $33.86 | $36.06 | 2,746,300 | — | — |
| 2011-02-11 | $33.67 | $35.86 | 3,113,400 | — | — |
| 2011-02-10 | $33.57 | $35.75 | 4,010,800 | — | — |
| 2011-02-09 | $33.01 | $35.16 | 4,327,600 | — | — |
| 2011-02-08 | $33.57 | $35.75 | 2,074,900 | — | — |
| 2011-02-07 | $33.56 | $35.74 | 3,679,400 | — | — |
| 2011-02-04 | $33.36 | $35.53 | 6,534,800 | — | — |
| 2011-02-03 | $33.53 | $35.71 | 3,043,800 | — | — |
| 2011-02-02 | $33.43 | $35.60 | 3,046,100 | — | — |
| 2011-02-01 | $33.51 | $35.69 | 4,738,000 | — | — |
| 2011-01-31 | $33.05 | $35.20 | 5,390,600 | — | — |
| 2011-01-28 | $32.49 | $34.60 | 6,506,700 | — | — |
| 2011-01-27 | $33.85 | $36.05 | 4,679,400 | — | — |
| 2011-01-26 | $33.52 | $35.70 | 5,913,500 | — | — |
| 2011-01-25 | $33.56 | $35.74 | 8,191,400 | — | — |
| 2011-01-24 | $34.03 | $36.24 | 7,387,900 | — | — |
| 2011-01-21 | $33.27 | $35.43 | 5,714,800 | — | — |
| 2011-01-20 | $33.49 | $35.67 | 8,531,800 | — | — |
| 2011-01-19 | $33.91 | $36.12 | 5,899,200 | — | — |
| 2011-01-18 | $34.18 | $36.40 | 5,722,100 | — | — |
| 2011-01-14 | $33.79 | $35.99 | 5,767,300 | — | — |
| 2011-01-13 | $33.38 | $35.55 | 7,594,800 | — | — |
| 2011-01-12 | $33.57 | $35.75 | 7,319,100 | — | — |
| 2011-01-11 | $32.98 | $35.12 | 7,110,600 | — | — |
| 2011-01-10 | $32.96 | $35.10 | 10,377,900 | — | — |
| 2011-01-07 | $32.04 | $34.12 | 6,828,500 | — | — |
| 2011-01-06 | $32.27 | $34.37 | 6,230,900 | — | — |
| 2011-01-05 | $32.22 | $34.32 | 7,143,500 | — | — |
| 2011-01-04 | $31.51 | $33.56 | 8,038,100 | — | — |
| 2011-01-03 | $31.29 | $33.33 | 6,245,500 | — | — |