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 | $28.60 | $40.41 | 1,904,600 | — | — |
| 2011-12-29 | $28.74 | $40.61 | 2,361,600 | — | — |
| 2011-12-28 | $28.37 | $40.09 | 3,212,500 | — | — |
| 2011-12-27 | $29.04 | $41.03 | 1,782,500 | — | — |
| 2011-12-23 | $29.06 | $41.06 | 2,421,600 | — | — |
| 2011-12-22 | $28.70 | $40.55 | 2,990,000 | — | — |
| 2011-12-21 | $28.67 | $40.51 | 3,148,800 | — | — |
| 2011-12-20 | $28.35 | $40.06 | 4,430,900 | — | — |
| 2011-12-19 | $27.27 | $38.53 | 4,226,800 | — | — |
| 2011-12-16 | $27.70 | $39.14 | 5,950,800 | — | — |
| 2011-12-15 | $27.96 | $39.51 | 5,100,500 | — | — |
| 2011-12-14 | $27.43 | $38.76 | 4,249,700 | — | — |
| 2011-12-13 | $27.84 | $39.34 | 7,499,200 | — | — |
| 2011-12-12 | $28.34 | $40.04 | 3,787,100 | — | — |
| 2011-12-09 | $29.12 | $41.15 | 2,974,900 | — | — |
| 2011-12-08 | $28.74 | $40.61 | 5,097,000 | — | — |
| 2011-12-07 | $29.55 | $41.75 | 5,439,100 | — | — |
| 2011-12-06 | $29.60 | $41.82 | 4,557,500 | — | — |
| 2011-12-05 | $29.96 | $42.33 | 4,194,400 | — | — |
| 2011-12-02 | $29.99 | $42.37 | 3,662,300 | — | — |
| 2011-12-01 | $30.22 | $42.70 | 4,526,900 | — | — |
| 2011-11-30 | $30.12 | $42.56 | 9,203,100 | — | — |
| 2011-11-29 | $29.06 | $41.06 | 4,043,500 | — | — |
| 2011-11-28 | $28.90 | $40.83 | 4,786,200 | — | — |
| 2011-11-25 | $27.90 | $39.42 | 1,552,200 | — | — |
| 2011-11-23 | $27.79 | $39.27 | 4,260,900 | — | — |
| 2011-11-22 | $28.41 | $40.14 | 4,628,700 | — | — |
| 2011-11-21 | $28.29 | $39.97 | 4,977,700 | — | — |
| 2011-11-18 | $28.90 | $40.83 | 3,435,000 | — | — |
| 2011-11-17 | $28.71 | $40.57 | 5,630,800 | — | — |
| 2011-11-16 | $28.94 | $40.89 | 4,603,000 | — | — |
| 2011-11-15 | $29.64 | $41.88 | 3,435,800 | — | — |
| 2011-11-14 | $29.78 | $41.83 | 3,876,200 | — | — |
| 2011-11-11 | $29.69 | $41.70 | 3,624,900 | — | — |
| 2011-11-10 | $28.88 | $40.57 | 3,640,500 | — | — |
| 2011-11-09 | $28.52 | $40.06 | 5,098,400 | — | — |
| 2011-11-08 | $29.85 | $41.93 | 4,493,600 | — | — |
| 2011-11-07 | $29.39 | $41.28 | 3,867,400 | — | — |
| 2011-11-04 | $29.05 | $40.81 | 3,722,900 | — | — |
| 2011-11-03 | $29.37 | $41.25 | 4,927,500 | — | — |
| 2011-11-02 | $28.54 | $40.09 | 5,101,200 | — | — |
| 2011-11-01 | $27.74 | $38.97 | 8,077,200 | — | — |
| 2011-10-31 | $28.94 | $40.65 | 5,967,100 | — | — |
| 2011-10-28 | $30.34 | $42.62 | 4,304,100 | — | — |
| 2011-10-27 | $30.20 | $42.42 | 6,923,300 | — | — |
| 2011-10-26 | $28.90 | $40.59 | 4,192,500 | — | — |
| 2011-10-25 | $28.15 | $39.54 | 3,894,200 | — | — |
| 2011-10-24 | $28.94 | $40.65 | 3,950,700 | — | — |
| 2011-10-21 | $28.59 | $40.16 | 5,085,400 | — | — |
| 2011-10-20 | $27.77 | $39.01 | 2,836,400 | — | — |
| 2011-10-19 | $27.42 | $38.52 | 4,059,600 | — | — |
| 2011-10-18 | $27.91 | $39.20 | 4,502,000 | — | — |
| 2011-10-17 | $27.02 | $37.95 | 3,957,400 | — | — |
| 2011-10-14 | $27.75 | $38.98 | 3,459,800 | — | — |
| 2011-10-13 | $27.11 | $38.08 | 4,500,700 | — | — |
| 2011-10-12 | $27.08 | $38.04 | 6,195,500 | — | — |
| 2011-10-11 | $26.36 | $37.03 | 4,205,200 | — | — |
| 2011-10-10 | $26.01 | $36.54 | 3,586,000 | — | — |
| 2011-10-07 | $25.45 | $35.75 | 4,853,400 | — | — |
| 2011-10-06 | $25.91 | $36.39 | 5,233,300 | — | — |
| 2011-10-05 | $25.17 | $35.36 | 6,094,400 | — | — |
| 2011-10-04 | $24.61 | $34.57 | 8,800,000 | — | — |
| 2011-10-03 | $24.16 | $33.94 | 6,155,800 | — | — |
| 2011-09-30 | $24.81 | $34.85 | 7,309,700 | — | — |
| 2011-09-29 | $25.77 | $36.20 | 5,720,600 | — | — |
| 2011-09-28 | $25.11 | $35.27 | 5,438,500 | — | — |
| 2011-09-27 | $25.77 | $36.20 | 7,680,800 | — | — |
| 2011-09-26 | $25.53 | $35.86 | 8,126,200 | — | — |
| 2011-09-23 | $25.19 | $35.38 | 6,938,900 | — | — |
| 2011-09-22 | $25.41 | $35.69 | 13,314,800 | — | — |
| 2011-09-21 | $27.18 | $38.18 | 6,142,700 | — | — |
| 2011-09-20 | $28.03 | $39.37 | 5,119,200 | — | — |
| 2011-09-19 | $27.81 | $39.06 | 4,907,300 | — | — |
| 2011-09-16 | $28.62 | $40.20 | 7,235,100 | — | — |
| 2011-09-15 | $28.19 | $39.60 | 6,079,400 | — | — |
| 2011-09-14 | $27.41 | $38.50 | 4,638,200 | — | — |
| 2011-09-13 | $27.10 | $38.07 | 3,840,300 | — | — |
| 2011-09-12 | $27.02 | $37.95 | 5,757,300 | — | — |
| 2011-09-09 | $27.11 | $38.08 | 6,942,700 | — | — |
| 2011-09-08 | $27.55 | $38.70 | 4,984,400 | — | — |
| 2011-09-07 | $27.92 | $39.22 | 6,593,100 | — | — |
| 2011-09-06 | $27.10 | $38.07 | 5,458,300 | — | — |
| 2011-09-02 | $27.43 | $38.53 | 4,801,200 | — | — |
| 2011-09-01 | $28.26 | $39.70 | 4,844,500 | — | — |
| 2011-08-31 | $28.48 | $40.00 | 8,210,900 | — | — |
| 2011-08-30 | $28.73 | $40.36 | 5,489,000 | — | — |
| 2011-08-29 | $28.74 | $40.37 | 5,621,700 | — | — |
| 2011-08-26 | $27.80 | $39.05 | 5,679,200 | — | — |
| 2011-08-25 | $27.65 | $38.84 | 5,005,000 | — | — |
| 2011-08-24 | $28.43 | $39.93 | 4,357,900 | — | — |
| 2011-08-23 | $28.25 | $39.68 | 6,782,400 | — | — |
| 2011-08-22 | $27.27 | $38.30 | 7,980,700 | — | — |
| 2011-08-19 | $27.52 | $38.66 | 7,542,100 | — | — |
| 2011-08-18 | $27.51 | $38.64 | 7,964,000 | — | — |
| 2011-08-17 | $28.33 | $39.79 | 5,170,900 | — | — |
| 2011-08-16 | $28.04 | $39.39 | 5,631,800 | — | — |
| 2011-08-15 | $28.29 | $39.51 | 6,527,200 | — | — |
| 2011-08-12 | $27.28 | $38.10 | 7,132,800 | — | — |
| 2011-08-11 | $27.53 | $38.45 | 9,412,800 | — | — |
| 2011-08-10 | $26.17 | $36.55 | 11,258,700 | — | — |
| 2011-08-09 | $27.71 | $38.70 | 10,820,800 | — | — |
| 2011-08-08 | $26.29 | $36.72 | 13,997,800 | — | — |
| 2011-08-05 | $28.64 | $40.00 | 13,393,700 | — | — |
| 2011-08-04 | $28.05 | $39.18 | 12,163,300 | — | — |
| 2011-08-03 | $29.64 | $41.40 | 12,431,300 | — | — |
| 2011-08-02 | $28.60 | $39.95 | 14,450,300 | — | — |
| 2011-08-01 | $30.48 | $42.57 | 6,174,000 | — | — |
| 2011-07-29 | $30.38 | $42.43 | 6,963,900 | — | — |
| 2011-07-28 | $30.81 | $43.03 | 5,772,000 | — | — |
| 2011-07-27 | $31.01 | $43.31 | 5,474,000 | — | — |
| 2011-07-26 | $31.60 | $44.14 | 4,313,000 | — | — |
| 2011-07-25 | $31.83 | $44.46 | 3,812,700 | — | — |
| 2011-07-22 | $32.12 | $44.86 | 4,047,500 | — | — |
| 2011-07-21 | $32.27 | $45.07 | 7,045,400 | — | — |
| 2011-07-20 | $31.30 | $43.72 | 7,554,000 | — | — |
| 2011-07-19 | $30.56 | $42.68 | 4,990,300 | — | — |
| 2011-07-18 | $29.63 | $41.38 | 5,685,800 | — | — |
| 2011-07-15 | $30.30 | $42.32 | 4,838,200 | — | — |
| 2011-07-14 | $29.89 | $41.75 | 7,046,000 | — | — |
| 2011-07-13 | $30.44 | $42.52 | 6,624,500 | — | — |
| 2011-07-12 | $30.79 | $43.00 | 5,910,900 | — | — |
| 2011-07-11 | $30.51 | $42.61 | 4,908,500 | — | — |
| 2011-07-08 | $31.04 | $43.35 | 10,826,700 | — | — |
| 2011-07-07 | $30.45 | $42.53 | 7,581,900 | — | — |
| 2011-07-06 | $30.75 | $42.95 | 4,539,800 | — | — |
| 2011-07-05 | $31.01 | $43.31 | 5,902,100 | — | — |
| 2011-07-01 | $30.83 | $43.06 | 4,938,100 | — | — |
| 2011-06-30 | $30.15 | $42.11 | 6,533,800 | — | — |
| 2011-06-29 | $30.31 | $42.33 | 4,837,600 | — | — |
| 2011-06-28 | $29.60 | $41.34 | 4,461,400 | — | — |
| 2011-06-27 | $29.62 | $41.37 | 4,318,300 | — | — |
| 2011-06-24 | $29.30 | $40.92 | 7,020,000 | — | — |
| 2011-06-23 | $29.51 | $41.22 | 7,792,100 | — | — |
| 2011-06-22 | $30.30 | $42.32 | 3,677,100 | — | — |
| 2011-06-21 | $30.57 | $42.70 | 5,479,500 | — | — |
| 2011-06-20 | $30.44 | $42.52 | 5,995,300 | — | — |
| 2011-06-17 | $30.17 | $42.14 | 10,036,000 | — | — |
| 2011-06-16 | $29.52 | $41.23 | 10,032,300 | — | — |
| 2011-06-15 | $29.58 | $41.31 | 5,592,700 | — | — |
| 2011-06-14 | $30.29 | $42.31 | 6,938,900 | — | — |
| 2011-06-13 | $29.80 | $41.62 | 5,876,700 | — | — |
| 2011-06-10 | $29.54 | $41.26 | 4,577,000 | — | — |
| 2011-06-09 | $30.09 | $42.03 | 6,970,400 | — | — |
| 2011-06-08 | $29.75 | $41.55 | 15,461,200 | — | — |
| 2011-06-07 | $30.13 | $42.08 | 7,077,800 | — | — |
| 2011-06-06 | $30.26 | $42.26 | 6,243,200 | — | — |
| 2011-06-03 | $30.39 | $42.45 | 6,458,900 | — | — |
| 2011-06-02 | $30.69 | $42.86 | 8,887,700 | — | — |
| 2011-06-01 | $31.11 | $43.45 | 9,206,300 | — | — |
| 2011-05-31 | $32.41 | $45.27 | 7,163,400 | — | — |
| 2011-05-27 | $32.21 | $44.99 | 7,226,500 | — | — |
| 2011-05-26 | $31.34 | $43.77 | 6,023,900 | — | — |
| 2011-05-25 | $31.03 | $43.34 | 5,603,200 | — | — |
| 2011-05-24 | $30.96 | $43.24 | 4,406,200 | — | — |
| 2011-05-23 | $30.97 | $43.26 | 7,515,800 | — | — |
| 2011-05-20 | $31.26 | $43.66 | 6,473,700 | — | — |
| 2011-05-19 | $31.49 | $43.98 | 11,339,100 | — | — |
| 2011-05-18 | $31.76 | $44.36 | 8,234,600 | — | — |
| 2011-05-17 | $31.81 | $44.43 | 6,961,600 | — | — |
| 2011-05-16 | $32.01 | $44.49 | 5,859,800 | — | — |
| 2011-05-13 | $32.20 | $44.75 | 8,705,600 | — | — |
| 2011-05-12 | $32.30 | $44.89 | 9,664,200 | — | — |
| 2011-05-11 | $32.58 | $45.28 | 11,280,300 | — | — |
| 2011-05-10 | $33.41 | $46.43 | 11,601,000 | — | — |
| 2011-05-09 | $34.11 | $47.40 | 4,770,500 | — | — |
| 2011-05-06 | $33.97 | $47.21 | 5,876,000 | — | — |
| 2011-05-05 | $34.08 | $47.36 | 9,458,200 | — | — |
| 2011-05-04 | $34.72 | $48.25 | 10,244,400 | — | — |
| 2011-05-03 | $34.51 | $47.96 | 13,508,000 | — | — |
| 2011-05-02 | $37.00 | $51.42 | 6,944,000 | — | — |
| 2011-04-29 | $37.02 | $51.45 | 5,683,100 | — | — |
| 2011-04-28 | $36.34 | $50.50 | 4,231,000 | — | — |
| 2011-04-27 | $36.31 | $50.46 | 4,402,300 | — | — |
| 2011-04-26 | $36.35 | $50.52 | 3,700,000 | — | — |
| 2011-04-25 | $35.69 | $49.60 | 2,658,100 | — | — |
| 2011-04-21 | $36.05 | $50.10 | 2,889,100 | — | — |
| 2011-04-20 | $35.81 | $49.77 | 4,648,400 | — | — |
| 2011-04-19 | $34.96 | $48.58 | 5,176,300 | — | — |
| 2011-04-18 | $34.45 | $47.88 | 5,369,200 | — | — |
| 2011-04-15 | $34.83 | $48.40 | 5,477,800 | — | — |
| 2011-04-14 | $35.04 | $48.70 | 4,208,600 | — | — |
| 2011-04-13 | $35.14 | $48.84 | 4,182,500 | — | — |
| 2011-04-12 | $35.54 | $49.39 | 3,931,300 | — | — |
| 2011-04-11 | $35.57 | $49.43 | 3,980,200 | — | — |
| 2011-04-08 | $35.27 | $49.02 | 6,823,000 | — | — |
| 2011-04-07 | $36.47 | $50.68 | 3,834,700 | — | — |
| 2011-04-06 | $36.56 | $50.81 | 6,097,400 | — | — |
| 2011-04-05 | $37.02 | $51.45 | 5,031,100 | — | — |
| 2011-04-04 | $36.72 | $51.03 | 3,823,000 | — | — |
| 2011-04-01 | $36.48 | $50.70 | 4,950,100 | — | — |
| 2011-03-31 | $36.01 | $50.04 | 7,058,200 | — | — |
| 2011-03-30 | $35.94 | $49.95 | 3,548,400 | — | — |
| 2011-03-29 | $35.72 | $49.64 | 3,411,300 | — | — |
| 2011-03-28 | $35.35 | $49.13 | 3,884,500 | — | — |
| 2011-03-25 | $35.30 | $49.06 | 8,687,200 | — | — |
| 2011-03-24 | $36.07 | $50.13 | 4,470,000 | — | — |
| 2011-03-23 | $36.11 | $50.18 | 4,447,900 | — | — |
| 2011-03-22 | $36.04 | $50.09 | 8,507,300 | — | — |
| 2011-03-21 | $35.88 | $49.86 | 5,189,600 | — | — |
| 2011-03-18 | $34.96 | $48.58 | 5,176,600 | — | — |
| 2011-03-17 | $34.75 | $48.29 | 4,904,800 | — | — |
| 2011-03-16 | $34.44 | $47.86 | 7,779,600 | — | — |
| 2011-03-15 | $35.50 | $49.34 | 5,186,100 | — | — |
| 2011-03-14 | $35.80 | $49.75 | 4,295,000 | — | — |
| 2011-03-11 | $36.09 | $50.16 | 4,805,100 | — | — |
| 2011-03-10 | $35.45 | $49.27 | 7,129,400 | — | — |
| 2011-03-09 | $36.60 | $50.86 | 6,330,000 | — | — |
| 2011-03-08 | $36.99 | $51.41 | 4,888,900 | — | — |
| 2011-03-07 | $36.74 | $51.06 | 5,910,700 | — | — |
| 2011-03-04 | $36.95 | $51.35 | 5,320,000 | — | — |
| 2011-03-03 | $37.29 | $51.82 | 3,506,200 | — | — |
| 2011-03-02 | $36.77 | $51.10 | 4,690,700 | — | — |
| 2011-03-01 | $36.62 | $50.89 | 4,906,100 | — | — |
| 2011-02-28 | $37.18 | $51.67 | 5,707,900 | — | — |
| 2011-02-25 | $36.88 | $51.25 | 4,607,600 | — | — |
| 2011-02-24 | $36.43 | $50.63 | 7,244,000 | — | — |
| 2011-02-23 | $35.87 | $49.85 | 10,422,600 | — | — |
| 2011-02-22 | $36.98 | $51.39 | 7,257,900 | — | — |
| 2011-02-18 | $37.65 | $52.32 | 6,852,100 | — | — |
| 2011-02-17 | $37.48 | $52.09 | 5,522,800 | — | — |
| 2011-02-16 | $37.12 | $51.59 | 7,193,300 | — | — |
| 2011-02-15 | $36.46 | $50.67 | 8,077,700 | — | — |
| 2011-02-14 | $36.65 | $50.71 | 6,259,200 | — | — |
| 2011-02-11 | $36.22 | $50.12 | 9,066,400 | — | — |
| 2011-02-10 | $35.44 | $49.04 | 9,499,600 | — | — |
| 2011-02-09 | $36.02 | $49.84 | 6,175,400 | — | — |
| 2011-02-08 | $36.09 | $49.94 | 6,512,500 | — | — |
| 2011-02-07 | $35.95 | $49.74 | 6,906,400 | — | — |
| 2011-02-04 | $36.09 | $49.94 | 7,477,100 | — | — |
| 2011-02-03 | $35.45 | $49.05 | 6,754,200 | — | — |
| 2011-02-02 | $35.33 | $48.88 | 13,420,700 | — | — |
| 2011-02-01 | $34.70 | $48.01 | 19,583,800 | — | — |
| 2011-01-31 | $32.67 | $45.20 | 8,415,400 | — | — |
| 2011-01-28 | $32.76 | $45.33 | 5,808,900 | — | — |
| 2011-01-27 | $33.43 | $46.26 | 4,999,900 | — | — |
| 2011-01-26 | $33.42 | $46.24 | 4,919,600 | — | — |
| 2011-01-25 | $33.34 | $46.13 | 5,588,200 | — | — |
| 2011-01-24 | $33.42 | $46.24 | 4,523,900 | — | — |
| 2011-01-21 | $33.45 | $46.28 | 6,257,400 | — | — |
| 2011-01-20 | $33.39 | $46.20 | 11,039,800 | — | — |
| 2011-01-19 | $33.93 | $46.95 | 9,593,500 | — | — |
| 2011-01-18 | $33.72 | $46.66 | 7,764,500 | — | — |
| 2011-01-14 | $33.51 | $46.37 | 4,814,100 | — | — |
| 2011-01-13 | $33.23 | $45.98 | 7,071,700 | — | — |
| 2011-01-12 | $32.56 | $45.05 | 7,139,500 | — | — |
| 2011-01-11 | $32.21 | $44.57 | 4,708,000 | — | — |
| 2011-01-10 | $32.09 | $44.40 | 6,427,900 | — | — |
| 2011-01-07 | $31.95 | $44.21 | 8,929,400 | — | — |
| 2011-01-06 | $31.69 | $43.85 | 12,048,900 | — | — |
| 2011-01-05 | $30.52 | $42.23 | 5,516,700 | — | — |
| 2011-01-04 | $30.38 | $42.04 | 8,274,900 | — | — |
| 2011-01-03 | $30.40 | $42.06 | 5,111,900 | — | — |