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
- 1993-06-03 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 | $27.41 | $43.09 | 2,346,700 | — | — |
| 2011-12-29 | $27.57 | $43.34 | 2,324,600 | — | — |
| 2011-12-28 | $27.18 | $42.73 | 2,357,900 | — | — |
| 2011-12-27 | $27.50 | $43.23 | 2,281,700 | — | — |
| 2011-12-23 | $27.62 | $43.42 | 2,139,300 | — | — |
| 2011-12-22 | $27.41 | $43.09 | 3,663,200 | — | — |
| 2011-12-21 | $27.15 | $42.68 | 4,169,400 | — | — |
| 2011-12-20 | $26.97 | $42.40 | 4,492,700 | — | — |
| 2011-12-19 | $26.10 | $41.03 | 3,692,800 | — | — |
| 2011-12-16 | $26.44 | $41.57 | 5,837,700 | — | — |
| 2011-12-15 | $26.34 | $41.41 | 4,565,000 | — | — |
| 2011-12-14 | $26.25 | $41.27 | 5,657,500 | — | — |
| 2011-12-13 | $26.00 | $40.87 | 6,208,700 | — | — |
| 2011-12-12 | $26.33 | $41.39 | 7,022,400 | — | — |
| 2011-12-09 | $26.93 | $42.34 | 4,848,000 | — | — |
| 2011-12-08 | $26.58 | $41.79 | 4,367,300 | — | — |
| 2011-12-07 | $27.27 | $42.87 | 4,980,900 | — | — |
| 2011-12-06 | $27.12 | $42.64 | 3,121,000 | — | — |
| 2011-12-05 | $27.01 | $42.46 | 4,478,200 | — | — |
| 2011-12-02 | $26.68 | $41.94 | 5,570,600 | — | — |
| 2011-12-01 | $26.56 | $41.76 | 3,385,900 | — | — |
| 2011-11-30 | $26.79 | $42.12 | 6,572,600 | — | — |
| 2011-11-29 | $25.53 | $40.14 | 5,344,200 | — | — |
| 2011-11-28 | $25.30 | $39.77 | 4,200,700 | — | — |
| 2011-11-25 | $24.70 | $38.50 | 2,617,900 | — | — |
| 2011-11-23 | $24.50 | $38.19 | 5,390,600 | — | — |
| 2011-11-22 | $25.22 | $39.31 | 3,185,400 | — | — |
| 2011-11-21 | $25.39 | $39.58 | 4,506,400 | — | — |
| 2011-11-18 | $25.98 | $40.50 | 4,549,700 | — | — |
| 2011-11-17 | $25.61 | $39.92 | 4,829,400 | — | — |
| 2011-11-16 | $26.03 | $40.57 | 4,480,000 | — | — |
| 2011-11-15 | $26.63 | $41.51 | 4,245,900 | — | — |
| 2011-11-14 | $26.49 | $41.29 | 4,479,200 | — | — |
| 2011-11-11 | $26.64 | $41.52 | 4,038,800 | — | — |
| 2011-11-10 | $26.20 | $40.84 | 4,610,200 | — | — |
| 2011-11-09 | $25.85 | $40.29 | 8,749,300 | — | — |
| 2011-11-08 | $26.49 | $41.29 | 7,425,600 | — | — |
| 2011-11-07 | $26.39 | $41.14 | 3,471,200 | — | — |
| 2011-11-04 | $25.90 | $40.37 | 4,355,400 | — | — |
| 2011-11-03 | $25.98 | $40.50 | 8,442,400 | — | — |
| 2011-11-02 | $26.00 | $40.53 | 7,719,200 | — | — |
| 2011-11-01 | $26.09 | $40.67 | 8,245,700 | — | — |
| 2011-10-31 | $26.34 | $41.06 | 8,107,900 | — | — |
| 2011-10-28 | $27.16 | $42.34 | 6,471,300 | — | — |
| 2011-10-27 | $27.72 | $43.21 | 7,497,400 | — | — |
| 2011-10-26 | $26.85 | $41.85 | 5,246,200 | — | — |
| 2011-10-25 | $26.50 | $41.31 | 4,758,300 | — | — |
| 2011-10-24 | $27.07 | $42.20 | 4,317,300 | — | — |
| 2011-10-21 | $26.90 | $41.93 | 6,755,600 | — | — |
| 2011-10-20 | $26.44 | $41.21 | 7,199,600 | — | — |
| 2011-10-19 | $25.48 | $39.72 | 6,537,900 | — | — |
| 2011-10-18 | $25.44 | $39.65 | 5,752,300 | — | — |
| 2011-10-17 | $24.15 | $37.64 | 3,270,200 | — | — |
| 2011-10-14 | $24.96 | $38.91 | 3,220,900 | — | — |
| 2011-10-13 | $24.64 | $38.41 | 3,795,500 | — | — |
| 2011-10-12 | $25.14 | $39.19 | 4,249,800 | — | — |
| 2011-10-11 | $24.49 | $38.17 | 2,888,500 | — | — |
| 2011-10-10 | $24.76 | $38.59 | 3,054,200 | — | — |
| 2011-10-07 | $23.72 | $36.97 | 4,472,200 | — | — |
| 2011-10-06 | $24.55 | $38.27 | 3,341,700 | — | — |
| 2011-10-05 | $24.14 | $37.63 | 4,388,700 | — | — |
| 2011-10-04 | $23.63 | $36.83 | 6,403,200 | — | — |
| 2011-10-03 | $22.71 | $35.40 | 5,622,000 | — | — |
| 2011-09-30 | $23.69 | $36.93 | 6,415,600 | — | — |
| 2011-09-29 | $24.56 | $38.28 | 5,994,500 | — | — |
| 2011-09-28 | $23.52 | $36.66 | 5,848,600 | — | — |
| 2011-09-27 | $23.80 | $37.10 | 7,004,800 | — | — |
| 2011-09-26 | $23.53 | $36.68 | 6,330,300 | — | — |
| 2011-09-23 | $22.77 | $35.49 | 4,545,200 | — | — |
| 2011-09-22 | $22.68 | $35.35 | 7,764,700 | — | — |
| 2011-09-21 | $23.09 | $35.99 | 5,755,400 | — | — |
| 2011-09-20 | $24.32 | $37.91 | 5,282,300 | — | — |
| 2011-09-19 | $24.46 | $38.13 | 4,908,200 | — | — |
| 2011-09-16 | $24.94 | $38.88 | 6,962,400 | — | — |
| 2011-09-15 | $25.11 | $39.14 | 6,537,900 | — | — |
| 2011-09-14 | $24.90 | $38.81 | 6,771,400 | — | — |
| 2011-09-13 | $25.08 | $39.09 | 5,686,600 | — | — |
| 2011-09-12 | $25.27 | $39.39 | 4,922,000 | — | — |
| 2011-09-09 | $24.81 | $38.67 | 5,104,100 | — | — |
| 2011-09-08 | $25.31 | $39.45 | 4,120,800 | — | — |
| 2011-09-07 | $25.85 | $40.29 | 5,303,200 | — | — |
| 2011-09-06 | $24.56 | $38.28 | 7,012,900 | — | — |
| 2011-09-02 | $24.96 | $38.91 | 4,463,000 | — | — |
| 2011-09-01 | $25.91 | $40.39 | 4,414,200 | — | — |
| 2011-08-31 | $26.23 | $40.89 | 4,996,200 | — | — |
| 2011-08-30 | $26.04 | $40.59 | 5,294,400 | — | — |
| 2011-08-29 | $26.30 | $40.99 | 8,220,900 | — | — |
| 2011-08-26 | $24.45 | $37.78 | 7,552,200 | — | — |
| 2011-08-25 | $24.43 | $37.75 | 7,718,800 | — | — |
| 2011-08-24 | $25.19 | $38.93 | 5,106,600 | — | — |
| 2011-08-23 | $24.95 | $38.56 | 7,283,900 | — | — |
| 2011-08-22 | $24.46 | $37.80 | 5,384,500 | — | — |
| 2011-08-19 | $24.36 | $37.64 | 6,479,700 | — | — |
| 2011-08-18 | $24.33 | $37.60 | 8,690,700 | — | — |
| 2011-08-17 | $25.48 | $39.38 | 3,655,000 | — | — |
| 2011-08-16 | $25.67 | $39.67 | 4,199,000 | — | — |
| 2011-08-15 | $26.03 | $40.23 | 4,665,200 | — | — |
| 2011-08-12 | $25.12 | $38.82 | 6,596,900 | — | — |
| 2011-08-11 | $25.67 | $39.67 | 8,853,400 | — | — |
| 2011-08-10 | $24.32 | $37.58 | 10,528,600 | — | — |
| 2011-08-09 | $25.75 | $39.79 | 10,797,800 | — | — |
| 2011-08-08 | $24.57 | $37.97 | 10,048,900 | — | — |
| 2011-08-05 | $26.29 | $40.63 | 9,945,700 | — | — |
| 2011-08-04 | $26.31 | $40.66 | 8,546,600 | — | — |
| 2011-08-03 | $27.57 | $42.61 | 6,134,400 | — | — |
| 2011-08-02 | $27.64 | $42.71 | 6,825,400 | — | — |
| 2011-08-01 | $28.34 | $43.80 | 6,300,900 | — | — |
| 2011-07-29 | $27.72 | $42.84 | 5,981,300 | — | — |
| 2011-07-28 | $27.69 | $42.79 | 4,038,100 | — | — |
| 2011-07-27 | $27.63 | $42.70 | 5,185,600 | — | — |
| 2011-07-26 | $28.23 | $43.63 | 3,124,400 | — | — |
| 2011-07-25 | $28.38 | $43.86 | 3,109,000 | — | — |
| 2011-07-22 | $28.69 | $44.34 | 3,093,000 | — | — |
| 2011-07-21 | $28.72 | $44.38 | 5,778,600 | — | — |
| 2011-07-20 | $28.40 | $43.89 | 4,874,600 | — | — |
| 2011-07-19 | $28.30 | $43.73 | 7,274,500 | — | — |
| 2011-07-18 | $28.01 | $43.29 | 13,121,200 | — | — |
| 2011-07-15 | $29.47 | $45.54 | 3,711,800 | — | — |
| 2011-07-14 | $29.70 | $45.90 | 3,489,200 | — | — |
| 2011-07-13 | $29.87 | $46.16 | 3,195,900 | — | — |
| 2011-07-12 | $29.98 | $46.33 | 2,822,000 | — | — |
| 2011-07-11 | $30.02 | $46.39 | 3,065,300 | — | — |
| 2011-07-08 | $30.54 | $47.20 | 2,566,500 | — | — |
| 2011-07-07 | $30.92 | $47.78 | 2,140,900 | — | — |
| 2011-07-06 | $30.62 | $47.32 | 3,142,100 | — | — |
| 2011-07-05 | $30.78 | $47.57 | 3,613,300 | — | — |
| 2011-07-01 | $30.90 | $47.75 | 2,646,100 | — | — |
| 2011-06-30 | $30.53 | $47.18 | 3,608,000 | — | — |
| 2011-06-29 | $30.45 | $47.06 | 5,160,300 | — | — |
| 2011-06-28 | $29.69 | $45.88 | 4,094,800 | — | — |
| 2011-06-27 | $29.62 | $45.77 | 2,430,500 | — | — |
| 2011-06-24 | $29.43 | $45.48 | 3,893,400 | — | — |
| 2011-06-23 | $29.66 | $45.84 | 6,563,800 | — | — |
| 2011-06-22 | $29.96 | $46.30 | 4,027,200 | — | — |
| 2011-06-21 | $30.12 | $46.55 | 3,547,500 | — | — |
| 2011-06-20 | $29.88 | $46.18 | 3,549,000 | — | — |
| 2011-06-17 | $29.65 | $45.82 | 5,382,700 | — | — |
| 2011-06-16 | $29.55 | $45.67 | 4,568,400 | — | — |
| 2011-06-15 | $29.48 | $45.56 | 5,221,300 | — | — |
| 2011-06-14 | $30.22 | $46.70 | 4,511,500 | — | — |
| 2011-06-13 | $29.89 | $46.19 | 3,240,300 | — | — |
| 2011-06-10 | $29.65 | $45.82 | 3,653,700 | — | — |
| 2011-06-09 | $30.20 | $46.67 | 3,687,100 | — | — |
| 2011-06-08 | $29.83 | $46.10 | 3,278,600 | — | — |
| 2011-06-07 | $30.17 | $46.62 | 3,048,900 | — | — |
| 2011-06-06 | $30.16 | $46.61 | 3,948,800 | — | — |
| 2011-06-03 | $30.67 | $47.40 | 4,871,800 | — | — |
| 2011-06-02 | $30.91 | $47.77 | 5,181,200 | — | — |
| 2011-06-01 | $30.44 | $47.04 | 5,989,300 | — | — |
| 2011-05-31 | $31.38 | $48.49 | 4,646,600 | — | — |
| 2011-05-27 | $31.24 | $48.28 | 3,336,700 | — | — |
| 2011-05-26 | $31.15 | $48.14 | 3,995,400 | — | — |
| 2011-05-25 | $31.25 | $47.97 | 3,893,400 | — | — |
| 2011-05-24 | $31.21 | $47.91 | 3,150,700 | — | — |
| 2011-05-23 | $31.42 | $48.23 | 5,182,700 | — | — |
| 2011-05-20 | $32.01 | $49.13 | 4,313,900 | — | — |
| 2011-05-19 | $32.45 | $49.81 | 4,541,500 | — | — |
| 2011-05-18 | $32.45 | $49.81 | 3,587,000 | — | — |
| 2011-05-17 | $32.42 | $49.76 | 3,335,200 | — | — |
| 2011-05-16 | $32.52 | $49.92 | 3,697,700 | — | — |
| 2011-05-13 | $32.38 | $49.70 | 4,807,600 | — | — |
| 2011-05-12 | $33.00 | $50.65 | 6,461,400 | — | — |
| 2011-05-11 | $33.05 | $50.73 | 4,556,100 | — | — |
| 2011-05-10 | $33.50 | $51.42 | 3,658,100 | — | — |
| 2011-05-09 | $33.13 | $50.85 | 3,578,200 | — | — |
| 2011-05-06 | $33.43 | $51.31 | 4,082,400 | — | — |
| 2011-05-05 | $33.42 | $51.30 | 5,249,900 | — | — |
| 2011-05-04 | $33.98 | $52.16 | 4,200,500 | — | — |
| 2011-05-03 | $34.31 | $52.66 | 5,121,600 | — | — |
| 2011-05-02 | $33.88 | $52.00 | 3,832,500 | — | — |
| 2011-04-29 | $33.84 | $51.94 | 6,900,000 | — | — |
| 2011-04-28 | $33.76 | $51.82 | 11,770,300 | — | — |
| 2011-04-27 | $31.94 | $49.03 | 4,809,800 | — | — |
| 2011-04-26 | $31.74 | $48.72 | 4,000,000 | — | — |
| 2011-04-25 | $31.92 | $49.00 | 4,016,500 | — | — |
| 2011-04-21 | $31.65 | $48.58 | 3,051,700 | — | — |
| 2011-04-20 | $31.18 | $47.86 | 3,541,500 | — | — |
| 2011-04-19 | $31.05 | $47.66 | 3,734,200 | — | — |
| 2011-04-18 | $31.27 | $48.00 | 3,846,600 | — | — |
| 2011-04-15 | $31.41 | $48.21 | 4,117,900 | — | — |
| 2011-04-14 | $31.40 | $48.20 | 3,607,100 | — | — |
| 2011-04-13 | $31.84 | $48.87 | 4,975,600 | — | — |
| 2011-04-12 | $31.61 | $48.52 | 3,389,300 | — | — |
| 2011-04-11 | $31.75 | $48.74 | 3,976,400 | — | — |
| 2011-04-08 | $31.40 | $48.20 | 3,339,400 | — | — |
| 2011-04-07 | $31.80 | $48.81 | 3,457,200 | — | — |
| 2011-04-06 | $31.65 | $48.58 | 3,192,900 | — | — |
| 2011-04-05 | $31.61 | $48.52 | 3,051,500 | — | — |
| 2011-04-04 | $31.86 | $48.90 | 3,027,000 | — | — |
| 2011-04-01 | $31.45 | $48.27 | 6,164,300 | — | — |
| 2011-03-31 | $31.78 | $48.78 | 4,130,300 | — | — |
| 2011-03-30 | $31.85 | $48.89 | 2,791,000 | — | — |
| 2011-03-29 | $31.63 | $48.55 | 3,029,200 | — | — |
| 2011-03-28 | $31.65 | $48.58 | 2,913,900 | — | — |
| 2011-03-25 | $31.46 | $48.29 | 3,783,700 | — | — |
| 2011-03-24 | $31.55 | $48.43 | 2,575,000 | — | — |
| 2011-03-23 | $31.36 | $48.14 | 2,978,000 | — | — |
| 2011-03-22 | $31.48 | $48.32 | 4,271,400 | — | — |
| 2011-03-21 | $31.29 | $48.03 | 3,702,400 | — | — |
| 2011-03-18 | $31.15 | $47.81 | 5,611,300 | — | — |
| 2011-03-17 | $31.09 | $47.72 | 4,336,200 | — | — |
| 2011-03-16 | $30.73 | $47.17 | 7,303,300 | — | — |
| 2011-03-15 | $31.32 | $48.08 | 6,327,800 | — | — |
| 2011-03-14 | $31.73 | $48.70 | 4,817,400 | — | — |
| 2011-03-11 | $31.99 | $49.10 | 3,948,600 | — | — |
| 2011-03-10 | $31.73 | $48.70 | 4,060,600 | — | — |
| 2011-03-09 | $32.07 | $49.23 | 4,582,800 | — | — |
| 2011-03-08 | $32.00 | $48.80 | 3,218,500 | — | — |
| 2011-03-07 | $31.43 | $47.93 | 3,307,500 | — | — |
| 2011-03-04 | $31.71 | $48.35 | 4,512,100 | — | — |
| 2011-03-03 | $31.88 | $48.61 | 4,835,400 | — | — |
| 2011-03-02 | $31.30 | $47.73 | 4,644,000 | — | — |
| 2011-03-01 | $31.44 | $47.94 | 5,141,700 | — | — |
| 2011-02-28 | $31.78 | $48.46 | 3,581,300 | — | — |
| 2011-02-25 | $31.48 | $48.00 | 2,714,400 | — | — |
| 2011-02-24 | $31.08 | $47.39 | 5,097,700 | — | — |
| 2011-02-23 | $31.50 | $48.03 | 4,808,900 | — | — |
| 2011-02-22 | $31.74 | $48.40 | 5,833,800 | — | — |
| 2011-02-18 | $32.11 | $48.96 | 6,792,200 | — | — |
| 2011-02-17 | $31.61 | $48.20 | 7,583,000 | — | — |
| 2011-02-16 | $30.90 | $47.12 | 4,890,300 | — | — |
| 2011-02-15 | $30.54 | $46.57 | 7,329,000 | — | — |
| 2011-02-14 | $30.96 | $47.21 | 5,723,200 | — | — |
| 2011-02-11 | $31.39 | $47.87 | 5,363,500 | — | — |
| 2011-02-10 | $31.20 | $47.58 | 14,257,500 | — | — |
| 2011-02-09 | $32.36 | $49.35 | 5,126,900 | — | — |
| 2011-02-08 | $32.56 | $49.65 | 5,720,200 | — | — |
| 2011-02-07 | $31.88 | $48.61 | 4,745,900 | — | — |
| 2011-02-04 | $31.35 | $47.81 | 3,411,200 | — | — |
| 2011-02-03 | $31.22 | $47.61 | 4,603,400 | — | — |
| 2011-02-02 | $31.13 | $47.47 | 3,549,700 | — | — |
| 2011-02-01 | $31.60 | $48.19 | 3,345,000 | — | — |
| 2011-01-31 | $31.14 | $47.49 | 3,091,700 | — | — |
| 2011-01-28 | $31.15 | $47.50 | 4,828,100 | — | — |
| 2011-01-27 | $31.89 | $48.63 | 2,766,000 | — | — |
| 2011-01-26 | $31.68 | $48.31 | 3,484,900 | — | — |
| 2011-01-25 | $31.79 | $48.48 | 7,278,300 | — | — |
| 2011-01-24 | $31.28 | $47.70 | 3,478,200 | — | — |
| 2011-01-21 | $31.35 | $47.81 | 4,048,200 | — | — |
| 2011-01-20 | $31.30 | $47.73 | 6,956,100 | — | — |
| 2011-01-19 | $30.58 | $46.63 | 2,883,700 | — | — |
| 2011-01-18 | $30.93 | $47.17 | 3,723,000 | — | — |
| 2011-01-14 | $30.71 | $46.83 | 4,722,700 | — | — |
| 2011-01-13 | $30.68 | $46.78 | 4,480,000 | — | — |
| 2011-01-12 | $30.81 | $46.98 | 6,884,300 | — | — |
| 2011-01-11 | $31.13 | $47.47 | 4,291,100 | — | — |
| 2011-01-10 | $30.99 | $47.26 | 4,163,700 | — | — |
| 2011-01-07 | $31.29 | $47.71 | 3,613,000 | — | — |
| 2011-01-06 | $31.50 | $48.03 | 3,956,400 | — | — |
| 2011-01-05 | $31.86 | $48.58 | 4,190,500 | — | — |
| 2011-01-04 | $31.91 | $48.66 | 3,636,800 | — | — |
| 2011-01-03 | $32.23 | $49.15 | 3,824,800 | — | — |