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
- 2008-05-15 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 | $28.08 | $58.42 | 2,363,700 | — | — |
| 2011-12-29 | $28.28 | $58.83 | 1,887,800 | — | — |
| 2011-12-28 | $28.21 | $58.69 | 2,366,700 | — | — |
| 2011-12-27 | $28.37 | $59.02 | 3,748,600 | — | — |
| 2011-12-23 | $28.01 | $58.27 | 4,054,500 | — | — |
| 2011-12-22 | $28.26 | $58.79 | 4,664,200 | — | — |
| 2011-12-21 | $28.36 | $59.00 | 4,982,200 | — | — |
| 2011-12-20 | $28.05 | $58.35 | 8,502,600 | — | — |
| 2011-12-19 | $28.96 | $57.34 | 10,626,400 | — | — |
| 2011-12-16 | $29.08 | $57.57 | 11,047,800 | — | — |
| 2011-12-15 | $28.86 | $57.14 | 6,251,800 | — | — |
| 2011-12-14 | $28.96 | $57.34 | 4,900,300 | — | — |
| 2011-12-13 | $28.98 | $57.37 | 6,675,100 | — | — |
| 2011-12-12 | $28.74 | $56.90 | 4,678,600 | — | — |
| 2011-12-09 | $28.90 | $57.22 | 2,953,900 | — | — |
| 2011-12-08 | $28.69 | $56.80 | 4,129,900 | — | — |
| 2011-12-07 | $28.88 | $57.18 | 2,681,200 | — | — |
| 2011-12-06 | $28.83 | $57.08 | 3,315,800 | — | — |
| 2011-12-05 | $28.71 | $56.84 | 4,699,800 | — | — |
| 2011-12-02 | $28.38 | $56.19 | 4,522,100 | — | — |
| 2011-12-01 | $28.53 | $56.48 | 3,488,000 | — | — |
| 2011-11-30 | $28.69 | $56.80 | 4,382,400 | — | — |
| 2011-11-29 | $28.18 | $55.79 | 3,687,900 | — | — |
| 2011-11-28 | $28.16 | $55.75 | 3,636,500 | — | — |
| 2011-11-25 | $27.76 | $54.96 | 2,013,200 | — | — |
| 2011-11-23 | $27.78 | $55.00 | 3,669,200 | — | — |
| 2011-11-22 | $28.14 | $55.71 | 3,712,100 | — | — |
| 2011-11-21 | $27.88 | $55.20 | 3,375,200 | — | — |
| 2011-11-18 | $28.06 | $55.55 | 3,085,700 | — | — |
| 2011-11-17 | $27.95 | $55.34 | 3,635,500 | — | — |
| 2011-11-16 | $28.12 | $55.67 | 3,257,100 | — | — |
| 2011-11-15 | $28.06 | $55.55 | 3,208,600 | — | — |
| 2011-11-14 | $27.99 | $55.41 | 2,926,100 | — | — |
| 2011-11-11 | $28.11 | $55.65 | 2,570,800 | — | — |
| 2011-11-10 | $27.91 | $55.26 | 4,689,500 | — | — |
| 2011-11-09 | $27.85 | $55.14 | 5,697,900 | — | — |
| 2011-11-08 | $28.48 | $56.38 | 4,803,800 | — | — |
| 2011-11-07 | $28.13 | $55.69 | 3,604,900 | — | — |
| 2011-11-04 | $27.89 | $55.22 | 3,541,500 | — | — |
| 2011-11-03 | $27.70 | $54.84 | 4,452,700 | — | — |
| 2011-11-02 | $27.63 | $54.70 | 8,911,000 | — | — |
| 2011-11-01 | $27.31 | $54.07 | 8,108,900 | — | — |
| 2011-10-31 | $27.51 | $54.46 | 7,236,100 | — | — |
| 2011-10-28 | $27.71 | $54.86 | 9,518,300 | — | — |
| 2011-10-27 | $27.54 | $54.52 | 37,411,400 | — | — |
| 2011-10-26 | $28.65 | $56.72 | 4,965,300 | — | — |
| 2011-10-25 | $28.54 | $56.50 | 6,270,800 | — | — |
| 2011-10-24 | $28.56 | $56.54 | 8,259,100 | — | — |
| 2011-10-21 | $27.70 | $54.84 | 3,129,400 | — | — |
| 2011-10-20 | $27.68 | $54.80 | 2,547,700 | — | — |
| 2011-10-19 | $27.69 | $54.82 | 3,468,400 | — | — |
| 2011-10-18 | $27.79 | $55.02 | 4,206,800 | — | — |
| 2011-10-17 | $27.44 | $54.33 | 4,605,500 | — | — |
| 2011-10-14 | $27.65 | $54.74 | 2,568,100 | — | — |
| 2011-10-13 | $27.33 | $54.11 | 3,979,200 | — | — |
| 2011-10-12 | $27.03 | $53.51 | 3,764,000 | — | — |
| 2011-10-11 | $27.06 | $53.57 | 2,328,000 | — | — |
| 2011-10-10 | $27.15 | $53.75 | 3,255,700 | — | — |
| 2011-10-07 | $26.69 | $52.84 | 5,129,600 | — | — |
| 2011-10-06 | $27.04 | $53.53 | 4,509,200 | — | — |
| 2011-10-05 | $26.31 | $52.09 | 5,262,900 | — | — |
| 2011-10-04 | $26.34 | $52.15 | 17,699,400 | — | — |
| 2011-10-03 | $25.89 | $51.26 | 8,347,000 | — | — |
| 2011-09-30 | $27.10 | $53.65 | 3,706,700 | — | — |
| 2011-09-29 | $27.34 | $54.13 | 3,817,300 | — | — |
| 2011-09-28 | $27.37 | $54.19 | 4,196,200 | — | — |
| 2011-09-27 | $27.41 | $54.27 | 5,500,300 | — | — |
| 2011-09-26 | $27.57 | $54.58 | 4,878,700 | — | — |
| 2011-09-23 | $27.54 | $54.52 | 5,309,400 | — | — |
| 2011-09-22 | $27.39 | $54.23 | 9,297,200 | — | — |
| 2011-09-21 | $27.12 | $53.69 | 11,043,800 | — | — |
| 2011-09-20 | $29.06 | $54.76 | 10,553,500 | — | — |
| 2011-09-19 | $29.49 | $55.57 | 7,364,300 | — | — |
| 2011-09-16 | $29.54 | $55.67 | 6,989,100 | — | — |
| 2011-09-15 | $29.85 | $56.25 | 5,775,500 | — | — |
| 2011-09-14 | $29.61 | $55.80 | 6,822,100 | — | — |
| 2011-09-13 | $29.11 | $54.86 | 4,489,200 | — | — |
| 2011-09-12 | $28.98 | $54.61 | 7,377,200 | — | — |
| 2011-09-09 | $28.39 | $53.50 | 7,420,300 | — | — |
| 2011-09-08 | $27.80 | $52.39 | 4,121,300 | — | — |
| 2011-09-07 | $27.88 | $52.54 | 4,996,200 | — | — |
| 2011-09-06 | $27.65 | $52.10 | 5,882,100 | — | — |
| 2011-09-02 | $27.27 | $51.39 | 8,694,400 | — | — |
| 2011-09-01 | $27.68 | $52.16 | 12,747,700 | — | — |
| 2011-08-31 | $28.51 | $53.73 | 9,106,000 | — | — |
| 2011-08-30 | $28.74 | $54.16 | 5,512,600 | — | — |
| 2011-08-29 | $28.60 | $53.89 | 4,285,400 | — | — |
| 2011-08-26 | $28.06 | $52.88 | 6,641,900 | — | — |
| 2011-08-25 | $27.76 | $52.31 | 10,425,700 | — | — |
| 2011-08-24 | $28.62 | $53.93 | 7,492,000 | — | — |
| 2011-08-23 | $28.94 | $54.54 | 5,115,100 | — | — |
| 2011-08-22 | $28.64 | $53.97 | 5,014,200 | — | — |
| 2011-08-19 | $28.61 | $53.91 | 6,921,300 | — | — |
| 2011-08-18 | $29.27 | $55.16 | 7,021,800 | — | — |
| 2011-08-17 | $29.96 | $56.46 | 4,503,900 | — | — |
| 2011-08-16 | $29.74 | $56.04 | 5,291,500 | — | — |
| 2011-08-15 | $29.71 | $55.99 | 5,841,700 | — | — |
| 2011-08-12 | $29.11 | $54.86 | 6,737,500 | — | — |
| 2011-08-11 | $28.75 | $54.18 | 9,633,900 | — | — |
| 2011-08-10 | $28.41 | $53.54 | 12,974,400 | — | — |
| 2011-08-09 | $29.78 | $56.12 | 14,003,200 | — | — |
| 2011-08-08 | $26.73 | $50.37 | 14,089,400 | — | — |
| 2011-08-05 | $28.35 | $53.42 | 8,549,000 | — | — |
| 2011-08-04 | $28.16 | $53.07 | 8,243,500 | — | — |
| 2011-08-03 | $29.11 | $54.86 | 7,556,400 | — | — |
| 2011-08-02 | $28.49 | $53.69 | 5,375,600 | — | — |
| 2011-08-01 | $29.03 | $54.70 | 11,099,500 | — | — |
| 2011-07-29 | $27.92 | $52.61 | 21,173,600 | — | — |
| 2011-07-28 | $28.33 | $53.39 | 6,885,300 | — | — |
| 2011-07-27 | $28.39 | $53.50 | 7,920,200 | — | — |
| 2011-07-26 | $28.98 | $54.61 | 7,605,500 | — | — |
| 2011-07-25 | $28.89 | $54.44 | 9,668,300 | — | — |
| 2011-07-22 | $29.68 | $55.93 | 2,918,100 | — | — |
| 2011-07-21 | $29.55 | $55.68 | 4,759,800 | — | — |
| 2011-07-20 | $29.69 | $55.95 | 2,287,600 | — | — |
| 2011-07-19 | $29.38 | $55.36 | 3,277,600 | — | — |
| 2011-07-18 | $29.01 | $54.67 | 5,436,000 | — | — |
| 2011-07-15 | $29.27 | $55.16 | 3,695,500 | — | — |
| 2011-07-14 | $29.12 | $54.87 | 5,471,800 | — | — |
| 2011-07-13 | $29.60 | $55.78 | 3,382,400 | — | — |
| 2011-07-12 | $29.70 | $55.97 | 5,492,700 | — | — |
| 2011-07-11 | $29.90 | $56.34 | 3,839,000 | — | — |
| 2011-07-08 | $30.20 | $56.91 | 3,748,600 | — | — |
| 2011-07-07 | $30.06 | $56.65 | 6,167,000 | — | — |
| 2011-07-06 | $30.27 | $57.04 | 6,197,000 | — | — |
| 2011-07-05 | $29.96 | $56.46 | 5,689,600 | — | — |
| 2011-07-01 | $29.60 | $55.78 | 5,693,500 | — | — |
| 2011-06-30 | $29.11 | $54.86 | 4,501,200 | — | — |
| 2011-06-29 | $29.00 | $54.65 | 5,467,000 | — | — |
| 2011-06-28 | $28.78 | $54.23 | 4,860,500 | — | — |
| 2011-06-27 | $28.81 | $54.29 | 5,010,800 | — | — |
| 2011-06-24 | $28.73 | $54.14 | 19,886,500 | — | — |
| 2011-06-23 | $28.64 | $53.97 | 40,606,700 | — | — |
| 2011-06-22 | $28.85 | $54.37 | 8,677,100 | — | — |
| 2011-06-21 | $28.50 | $53.71 | 10,369,200 | — | — |
| 2011-06-20 | $29.80 | $53.52 | 9,035,500 | — | — |
| 2011-06-17 | $30.15 | $54.15 | 5,837,900 | — | — |
| 2011-06-16 | $30.29 | $54.40 | 4,419,200 | — | — |
| 2011-06-15 | $30.37 | $54.54 | 3,611,900 | — | — |
| 2011-06-14 | $30.39 | $54.58 | 3,264,900 | — | — |
| 2011-06-13 | $30.24 | $54.31 | 4,170,200 | — | — |
| 2011-06-10 | $30.10 | $54.06 | 5,754,700 | — | — |
| 2011-06-09 | $30.41 | $54.61 | 6,139,900 | — | — |
| 2011-06-08 | $30.70 | $55.13 | 5,353,800 | — | — |
| 2011-06-07 | $30.55 | $54.86 | 3,815,600 | — | — |
| 2011-06-06 | $30.31 | $54.43 | 2,166,700 | — | — |
| 2011-06-03 | $30.34 | $54.49 | 2,218,600 | — | — |
| 2011-06-02 | $30.36 | $54.52 | 2,485,300 | — | — |
| 2011-06-01 | $30.23 | $54.29 | 2,211,500 | — | — |
| 2011-05-31 | $30.37 | $54.54 | 2,312,500 | — | — |
| 2011-05-27 | $30.28 | $54.38 | 1,443,100 | — | — |
| 2011-05-26 | $30.20 | $54.24 | 1,544,900 | — | — |
| 2011-05-25 | $30.09 | $54.04 | 2,431,800 | — | — |
| 2011-05-24 | $30.12 | $54.09 | 1,700,000 | — | — |
| 2011-05-23 | $30.00 | $53.88 | 2,400,000 | — | — |
| 2011-05-20 | $29.97 | $53.82 | 2,387,000 | — | — |
| 2011-05-19 | $29.93 | $53.75 | 1,758,400 | — | — |
| 2011-05-18 | $29.75 | $53.43 | 1,453,500 | — | — |
| 2011-05-17 | $29.52 | $53.01 | 1,655,300 | — | — |
| 2011-05-16 | $29.50 | $52.98 | 1,970,700 | — | — |
| 2011-05-13 | $29.62 | $53.19 | 1,593,200 | — | — |
| 2011-05-12 | $29.79 | $53.50 | 1,835,400 | — | — |
| 2011-05-11 | $29.68 | $53.30 | 1,875,200 | — | — |
| 2011-05-10 | $29.83 | $53.57 | 2,249,400 | — | — |
| 2011-05-09 | $29.58 | $53.12 | 1,739,300 | — | — |
| 2011-05-06 | $29.46 | $52.91 | 2,019,400 | — | — |
| 2011-05-05 | $29.46 | $52.91 | 2,796,900 | — | — |
| 2011-05-04 | $29.24 | $52.51 | 2,281,800 | — | — |
| 2011-05-03 | $29.19 | $52.42 | 2,109,800 | — | — |
| 2011-05-02 | $29.20 | $52.44 | 2,262,700 | — | — |
| 2011-04-29 | $29.11 | $52.28 | 2,300,000 | — | — |
| 2011-04-28 | $28.94 | $51.97 | 2,193,700 | — | — |
| 2011-04-27 | $28.78 | $51.69 | 2,622,800 | — | — |
| 2011-04-26 | $28.83 | $51.78 | 3,400,000 | — | — |
| 2011-04-25 | $28.83 | $51.78 | 2,658,500 | — | — |
| 2011-04-21 | $28.78 | $51.69 | 1,693,100 | — | — |
| 2011-04-20 | $28.60 | $51.36 | 1,637,700 | — | — |
| 2011-04-19 | $28.35 | $50.91 | 1,735,500 | — | — |
| 2011-04-18 | $28.47 | $51.13 | 2,374,500 | — | — |
| 2011-04-15 | $28.53 | $51.24 | 1,916,300 | — | — |
| 2011-04-14 | $28.70 | $51.54 | 2,945,000 | — | — |
| 2011-04-13 | $28.05 | $50.37 | 2,522,900 | — | — |
| 2011-04-12 | $27.83 | $49.98 | 3,887,100 | — | — |
| 2011-04-11 | $28.18 | $50.61 | 3,061,600 | — | — |
| 2011-04-08 | $28.31 | $50.84 | 4,859,100 | — | — |
| 2011-04-07 | $28.50 | $51.18 | 2,282,700 | — | — |
| 2011-04-06 | $28.63 | $51.42 | 2,788,400 | — | — |
| 2011-04-05 | $28.79 | $51.70 | 2,798,500 | — | — |
| 2011-04-04 | $28.73 | $51.60 | 3,060,300 | — | — |
| 2011-04-01 | $29.02 | $52.12 | 3,812,200 | — | — |
| 2011-03-31 | $29.14 | $52.33 | 7,031,300 | — | — |
| 2011-03-30 | $28.70 | $51.54 | 2,835,800 | — | — |
| 2011-03-29 | $28.80 | $51.72 | 4,137,900 | — | — |
| 2011-03-28 | $29.06 | $52.19 | 4,670,900 | — | — |
| 2011-03-25 | $29.02 | $52.12 | 4,452,900 | — | — |
| 2011-03-24 | $28.73 | $51.60 | 3,497,400 | — | — |
| 2011-03-23 | $28.71 | $51.56 | 6,906,300 | — | — |
| 2011-03-22 | $28.29 | $50.81 | 39,382,600 | — | — |
| 2011-03-21 | $29.10 | $52.26 | 8,682,400 | — | — |
| 2011-03-18 | $30.67 | $52.57 | 7,697,700 | — | — |
| 2011-03-17 | $30.35 | $52.02 | 3,791,800 | — | — |
| 2011-03-16 | $30.26 | $51.86 | 3,792,800 | — | — |
| 2011-03-15 | $30.09 | $51.57 | 4,191,800 | — | — |
| 2011-03-14 | $30.20 | $51.76 | 3,282,300 | — | — |
| 2011-03-11 | $30.02 | $51.45 | 3,251,200 | — | — |
| 2011-03-10 | $30.06 | $51.52 | 2,834,700 | — | — |
| 2011-03-09 | $30.05 | $51.50 | 2,517,800 | — | — |
| 2011-03-08 | $29.79 | $51.06 | 4,516,000 | — | — |
| 2011-03-07 | $29.62 | $50.77 | 2,552,500 | — | — |
| 2011-03-04 | $29.64 | $50.80 | 1,589,900 | — | — |
| 2011-03-03 | $29.62 | $50.77 | 2,199,300 | — | — |
| 2011-03-02 | $29.57 | $50.68 | 2,295,700 | — | — |
| 2011-03-01 | $29.44 | $50.46 | 2,395,300 | — | — |
| 2011-02-28 | $29.45 | $50.47 | 2,348,000 | — | — |
| 2011-02-25 | $29.40 | $50.39 | 1,735,300 | — | — |
| 2011-02-24 | $29.27 | $50.17 | 2,316,600 | — | — |
| 2011-02-23 | $29.08 | $49.84 | 2,086,100 | — | — |
| 2011-02-22 | $29.10 | $49.88 | 2,109,700 | — | — |
| 2011-02-18 | $29.27 | $50.17 | 1,671,400 | — | — |
| 2011-02-17 | $29.36 | $50.32 | 1,428,700 | — | — |
| 2011-02-16 | $29.16 | $49.98 | 2,017,900 | — | — |
| 2011-02-15 | $28.95 | $49.62 | 4,692,400 | — | — |
| 2011-02-14 | $29.60 | $50.73 | 2,649,500 | — | — |
| 2011-02-11 | $29.55 | $50.65 | 2,184,300 | — | — |
| 2011-02-10 | $29.20 | $50.05 | 1,573,700 | — | — |
| 2011-02-09 | $29.35 | $50.30 | 3,187,200 | — | — |
| 2011-02-08 | $29.26 | $50.15 | 2,592,400 | — | — |
| 2011-02-07 | $29.07 | $49.82 | 1,664,500 | — | — |
| 2011-02-04 | $28.87 | $49.48 | 1,999,500 | — | — |
| 2011-02-03 | $28.90 | $49.53 | 1,288,400 | — | — |
| 2011-02-02 | $28.98 | $49.67 | 1,294,800 | — | — |
| 2011-02-01 | $28.88 | $49.50 | 2,810,200 | — | — |
| 2011-01-31 | $28.69 | $49.17 | 9,066,200 | — | — |
| 2011-01-28 | $28.69 | $49.17 | 3,365,200 | — | — |
| 2011-01-27 | $28.79 | $49.34 | 2,093,000 | — | — |
| 2011-01-26 | $28.66 | $49.12 | 2,174,500 | — | — |
| 2011-01-25 | $28.54 | $48.92 | 1,878,400 | — | — |
| 2011-01-24 | $28.55 | $48.93 | 2,472,000 | — | — |
| 2011-01-21 | $28.45 | $48.76 | 2,482,700 | — | — |
| 2011-01-20 | $28.63 | $49.07 | 3,214,000 | — | — |
| 2011-01-19 | $28.72 | $49.22 | 3,366,900 | — | — |
| 2011-01-18 | $28.93 | $49.58 | 3,555,800 | — | — |
| 2011-01-14 | $29.00 | $49.70 | 29,123,400 | — | — |
| 2011-01-13 | $28.64 | $49.09 | 7,938,000 | — | — |
| 2011-01-12 | $29.68 | $50.87 | 1,932,400 | — | — |
| 2011-01-11 | $29.55 | $50.65 | 1,286,000 | — | — |
| 2011-01-10 | $29.59 | $50.71 | 1,952,600 | — | — |
| 2011-01-07 | $29.47 | $50.51 | 1,696,100 | — | — |
| 2011-01-06 | $29.23 | $50.10 | 1,836,900 | — | — |
| 2011-01-05 | $28.69 | $49.17 | 1,511,200 | — | — |
| 2011-01-04 | $28.40 | $48.68 | 2,056,300 | — | — |
| 2011-01-03 | $28.69 | $49.17 | 2,390,300 | — | — |