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 | $27.96 | $64.52 | 908,762 | — | — |
| 2011-12-29 | $28.18 | $65.01 | 699,866 | — | — |
| 2011-12-28 | $27.72 | $63.96 | 1,657,480 | — | — |
| 2011-12-27 | $28.15 | $64.95 | 774,472 | — | — |
| 2011-12-23 | $28.23 | $65.14 | 876,876 | — | — |
| 2011-12-22 | $27.96 | $64.52 | 1,839,600 | — | — |
| 2011-12-21 | $27.43 | $63.28 | 2,739,369 | — | — |
| 2011-12-20 | $27.21 | $62.77 | 1,900,716 | — | — |
| 2011-12-19 | $26.10 | $60.22 | 1,618,848 | — | — |
| 2011-12-16 | $27.08 | $62.49 | 2,771,255 | — | — |
| 2011-12-15 | $26.82 | $61.87 | 2,943,360 | — | — |
| 2011-12-14 | $25.73 | $59.38 | 3,108,106 | — | — |
| 2011-12-13 | $25.96 | $59.91 | 2,366,134 | — | — |
| 2011-12-12 | $26.61 | $61.41 | 2,378,807 | — | — |
| 2011-12-09 | $27.59 | $63.65 | 1,806,078 | — | — |
| 2011-12-08 | $27.25 | $62.88 | 1,762,541 | — | — |
| 2011-12-07 | $28.18 | $65.01 | 2,317,078 | — | — |
| 2011-12-06 | $27.94 | $64.47 | 1,657,684 | — | — |
| 2011-12-05 | $27.74 | $64.00 | 2,698,489 | — | — |
| 2011-12-02 | $27.18 | $62.72 | 2,187,489 | — | — |
| 2011-12-01 | $27.02 | $62.33 | 1,880,071 | — | — |
| 2011-11-30 | $27.21 | $62.79 | 4,284,020 | — | — |
| 2011-11-29 | $24.39 | $56.27 | 1,403,002 | — | — |
| 2011-11-28 | $24.49 | $56.31 | 2,123,103 | — | — |
| 2011-11-25 | $23.58 | $54.22 | 620,150 | — | — |
| 2011-11-23 | $23.85 | $54.83 | 2,282,535 | — | — |
| 2011-11-22 | $24.69 | $56.76 | 1,829,380 | — | — |
| 2011-11-21 | $25.14 | $57.80 | 2,057,082 | — | — |
| 2011-11-18 | $25.66 | $58.99 | 2,081,405 | — | — |
| 2011-11-17 | $25.92 | $59.61 | 3,022,054 | — | — |
| 2011-11-16 | $27.00 | $62.08 | 5,452,779 | — | — |
| 2011-11-15 | $26.72 | $61.43 | 4,703,448 | — | — |
| 2011-11-14 | $25.45 | $58.52 | 1,878,845 | — | — |
| 2011-11-11 | $25.68 | $59.05 | 2,774,321 | — | — |
| 2011-11-10 | $25.07 | $57.65 | 2,586,273 | — | — |
| 2011-11-09 | $24.48 | $56.29 | 6,589,243 | — | — |
| 2011-11-08 | $27.01 | $62.09 | 3,188,844 | — | — |
| 2011-11-07 | $26.13 | $60.08 | 1,074,940 | — | — |
| 2011-11-04 | $26.27 | $60.41 | 1,318,380 | — | — |
| 2011-11-03 | $26.48 | $60.89 | 1,673,014 | — | — |
| 2011-11-02 | $25.82 | $59.36 | 2,341,402 | — | — |
| 2011-11-01 | $24.98 | $57.44 | 1,958,765 | — | — |
| 2011-10-31 | $25.91 | $59.57 | 1,482,718 | — | — |
| 2011-10-28 | $27.19 | $62.51 | 3,326,814 | — | — |
| 2011-10-27 | $26.88 | $61.80 | 2,256,985 | — | — |
| 2011-10-26 | $25.24 | $58.03 | 1,193,900 | — | — |
| 2011-10-25 | $24.46 | $56.23 | 1,647,873 | — | — |
| 2011-10-24 | $25.11 | $57.74 | 1,529,934 | — | — |
| 2011-10-21 | $24.01 | $55.20 | 1,332,688 | — | — |
| 2011-10-20 | $23.07 | $53.05 | 1,428,347 | — | — |
| 2011-10-19 | $23.13 | $53.17 | 2,156,011 | — | — |
| 2011-10-18 | $23.70 | $54.50 | 1,270,550 | — | — |
| 2011-10-17 | $22.84 | $52.51 | 1,138,099 | — | — |
| 2011-10-14 | $23.86 | $54.86 | 1,094,562 | — | — |
| 2011-10-13 | $23.18 | $53.31 | 1,254,607 | — | — |
| 2011-10-12 | $23.56 | $54.16 | 1,772,557 | — | — |
| 2011-10-11 | $22.71 | $52.21 | 1,046,732 | — | — |
| 2011-10-10 | $22.83 | $52.50 | 1,390,124 | — | — |
| 2011-10-07 | $21.80 | $50.11 | 2,200,366 | — | — |
| 2011-10-06 | $21.96 | $50.50 | 2,969,932 | — | — |
| 2011-10-05 | $21.67 | $49.83 | 4,091,679 | — | — |
| 2011-10-04 | $21.38 | $49.16 | 3,270,400 | — | — |
| 2011-10-03 | $20.93 | $48.13 | 2,753,881 | — | — |
| 2011-09-30 | $21.59 | $49.65 | 3,143,468 | — | — |
| 2011-09-29 | $21.98 | $50.53 | 2,339,562 | — | — |
| 2011-09-28 | $21.94 | $50.44 | 2,051,563 | — | — |
| 2011-09-27 | $23.13 | $53.18 | 1,631,930 | — | — |
| 2011-09-26 | $22.70 | $52.18 | 1,330,848 | — | — |
| 2011-09-23 | $22.16 | $50.95 | 1,871,078 | — | — |
| 2011-09-22 | $22.04 | $50.68 | 3,852,531 | — | — |
| 2011-09-21 | $23.28 | $53.52 | 3,128,546 | — | — |
| 2011-09-20 | $24.39 | $56.08 | 1,696,929 | — | — |
| 2011-09-19 | $24.90 | $57.26 | 1,493,755 | — | — |
| 2011-09-16 | $25.42 | $58.45 | 1,529,934 | — | — |
| 2011-09-15 | $25.46 | $58.55 | 1,953,655 | — | — |
| 2011-09-14 | $24.75 | $56.90 | 2,364,704 | — | — |
| 2011-09-13 | $23.89 | $54.94 | 1,737,400 | — | — |
| 2011-09-12 | $23.22 | $53.40 | 2,136,389 | — | — |
| 2011-09-09 | $23.37 | $53.72 | 1,977,979 | — | — |
| 2011-09-08 | $24.19 | $55.61 | 1,522,576 | — | — |
| 2011-09-07 | $24.69 | $56.76 | 1,551,396 | — | — |
| 2011-09-06 | $23.70 | $54.49 | 1,977,774 | — | — |
| 2011-09-02 | $24.37 | $56.03 | 1,122,565 | — | — |
| 2011-09-01 | $25.19 | $57.91 | 833,952 | — | — |
| 2011-08-31 | $25.93 | $59.63 | 1,123,382 | — | — |
| 2011-08-30 | $25.65 | $58.98 | 1,401,980 | — | — |
| 2011-08-29 | $25.40 | $58.40 | 1,658,093 | — | — |
| 2011-08-26 | $24.39 | $56.08 | 1,189,404 | — | — |
| 2011-08-25 | $23.76 | $54.62 | 1,066,150 | — | — |
| 2011-08-24 | $24.56 | $56.47 | 2,385,552 | — | — |
| 2011-08-23 | $23.67 | $54.42 | 2,135,367 | — | — |
| 2011-08-22 | $22.70 | $52.19 | 2,381,873 | — | — |
| 2011-08-19 | $23.23 | $53.42 | 1,921,769 | — | — |
| 2011-08-18 | $23.97 | $55.12 | 2,319,327 | — | — |
| 2011-08-17 | $26.00 | $59.79 | 2,405,788 | — | — |
| 2011-08-16 | $26.59 | $60.93 | 2,881,631 | — | — |
| 2011-08-15 | $26.72 | $61.23 | 3,177,194 | — | — |
| 2011-08-12 | $25.78 | $59.08 | 1,789,113 | — | — |
| 2011-08-11 | $25.47 | $58.38 | 2,428,476 | — | — |
| 2011-08-10 | $24.35 | $55.81 | 3,277,350 | — | — |
| 2011-08-09 | $25.44 | $58.31 | 4,926,653 | — | — |
| 2011-08-08 | $24.12 | $55.29 | 6,453,112 | — | — |
| 2011-08-05 | $26.06 | $59.72 | 5,559,884 | — | — |
| 2011-08-04 | $26.57 | $60.90 | 6,614,384 | — | — |
| 2011-08-03 | $28.20 | $64.64 | 4,047,324 | — | — |
| 2011-08-02 | $28.13 | $64.47 | 4,560,777 | — | — |
| 2011-08-01 | $29.80 | $68.30 | 3,051,692 | — | — |
| 2011-07-29 | $29.96 | $68.67 | 2,514,733 | — | — |
| 2011-07-28 | $30.40 | $69.68 | 3,349,707 | — | — |
| 2011-07-27 | $30.20 | $69.20 | 3,221,753 | — | — |
| 2011-07-26 | $31.40 | $71.97 | 1,103,760 | — | — |
| 2011-07-25 | $31.91 | $73.13 | 2,083,654 | — | — |
| 2011-07-22 | $31.86 | $73.02 | 764,252 | — | — |
| 2011-07-21 | $32.05 | $73.45 | 1,466,979 | — | — |
| 2011-07-20 | $31.80 | $72.87 | 2,292,346 | — | — |
| 2011-07-19 | $31.20 | $71.51 | 1,297,531 | — | — |
| 2011-07-18 | $30.64 | $70.22 | 1,844,506 | — | — |
| 2011-07-15 | $30.95 | $70.94 | 1,113,367 | — | — |
| 2011-07-14 | $30.72 | $70.42 | 1,920,338 | — | — |
| 2011-07-13 | $30.79 | $70.57 | 1,756,000 | — | — |
| 2011-07-12 | $30.63 | $70.19 | 1,942,618 | — | — |
| 2011-07-11 | $31.22 | $71.55 | 1,419,149 | — | — |
| 2011-07-08 | $32.01 | $73.35 | 1,299,371 | — | — |
| 2011-07-07 | $32.50 | $74.47 | 1,372,546 | — | — |
| 2011-07-06 | $32.41 | $74.27 | 1,662,794 | — | — |
| 2011-07-05 | $32.21 | $73.82 | 1,834,694 | — | — |
| 2011-07-01 | $32.38 | $74.21 | 1,410,973 | — | — |
| 2011-06-30 | $31.61 | $72.46 | 1,707,558 | — | — |
| 2011-06-29 | $31.14 | $71.37 | 1,446,948 | — | — |
| 2011-06-28 | $30.96 | $70.96 | 1,561,412 | — | — |
| 2011-06-27 | $30.36 | $69.59 | 1,750,890 | — | — |
| 2011-06-24 | $30.47 | $69.84 | 2,178,700 | — | — |
| 2011-06-23 | $30.96 | $70.95 | 1,703,265 | — | — |
| 2011-06-22 | $30.74 | $70.46 | 1,248,884 | — | — |
| 2011-06-21 | $30.92 | $70.87 | 1,511,129 | — | — |
| 2011-06-20 | $30.59 | $70.11 | 2,505,944 | — | — |
| 2011-06-17 | $29.22 | $66.97 | 1,860,040 | — | — |
| 2011-06-16 | $29.42 | $67.43 | 1,743,736 | — | — |
| 2011-06-15 | $29.80 | $68.31 | 2,569,921 | — | — |
| 2011-06-14 | $30.83 | $70.65 | 1,698,564 | — | — |
| 2011-06-13 | $29.97 | $68.69 | 1,286,902 | — | — |
| 2011-06-10 | $30.33 | $69.52 | 1,509,085 | — | — |
| 2011-06-09 | $30.55 | $70.01 | 1,573,676 | — | — |
| 2011-06-08 | $30.23 | $69.29 | 1,667,086 | — | — |
| 2011-06-07 | $30.68 | $70.31 | 2,834,415 | — | — |
| 2011-06-06 | $31.20 | $71.50 | 1,880,276 | — | — |
| 2011-06-03 | $31.67 | $72.59 | 1,874,348 | — | — |
| 2011-06-02 | $32.80 | $75.18 | 2,869,980 | — | — |
| 2011-06-01 | $32.75 | $75.07 | 4,985,112 | — | — |
| 2011-05-31 | $33.43 | $76.63 | 8,401,249 | — | — |
| 2011-05-27 | $29.95 | $68.45 | 836,405 | — | — |
| 2011-05-26 | $29.69 | $67.84 | 847,442 | — | — |
| 2011-05-25 | $29.75 | $67.99 | 853,983 | — | — |
| 2011-05-24 | $29.39 | $67.16 | 1,204,325 | — | — |
| 2011-05-23 | $29.45 | $67.31 | 1,881,502 | — | — |
| 2011-05-20 | $29.46 | $67.33 | 983,573 | — | — |
| 2011-05-19 | $30.09 | $68.76 | 1,109,688 | — | — |
| 2011-05-18 | $29.73 | $67.93 | 1,460,234 | — | — |
| 2011-05-17 | $29.58 | $67.60 | 1,284,858 | — | — |
| 2011-05-16 | $29.46 | $67.32 | 948,212 | — | — |
| 2011-05-13 | $29.94 | $68.43 | 869,109 | — | — |
| 2011-05-12 | $30.29 | $69.22 | 676,564 | — | — |
| 2011-05-11 | $30.31 | $69.26 | 716,831 | — | — |
| 2011-05-10 | $30.88 | $70.57 | 941,671 | — | — |
| 2011-05-09 | $30.38 | $69.43 | 987,048 | — | — |
| 2011-05-06 | $30.40 | $69.46 | 1,863,310 | — | — |
| 2011-05-05 | $29.72 | $67.92 | 2,056,468 | — | — |
| 2011-05-04 | $29.50 | $67.41 | 1,850,433 | — | — |
| 2011-05-03 | $29.94 | $68.43 | 1,817,320 | — | — |
| 2011-05-02 | $30.00 | $68.55 | 1,663,203 | — | — |
| 2011-04-29 | $30.37 | $69.41 | 1,483,944 | — | — |
| 2011-04-28 | $30.39 | $69.45 | 2,478,146 | — | — |
| 2011-04-27 | $30.14 | $68.87 | 2,637,578 | — | — |
| 2011-04-26 | $30.90 | $70.61 | 5,927,600 | — | — |
| 2011-04-25 | $27.91 | $63.79 | 1,357,829 | — | — |
| 2011-04-21 | $27.93 | $63.83 | 1,284,654 | — | — |
| 2011-04-20 | $27.56 | $62.99 | 1,759,884 | — | — |
| 2011-04-19 | $27.15 | $62.05 | 1,935,668 | — | — |
| 2011-04-18 | $27.16 | $62.07 | 1,341,886 | — | — |
| 2011-04-15 | $27.80 | $63.54 | 1,174,687 | — | — |
| 2011-04-14 | $27.30 | $62.40 | 1,562,434 | — | — |
| 2011-04-13 | $27.61 | $63.09 | 1,506,428 | — | — |
| 2011-04-12 | $27.60 | $63.07 | 1,470,045 | — | — |
| 2011-04-11 | $28.15 | $64.32 | 1,234,167 | — | — |
| 2011-04-08 | $28.71 | $65.61 | 1,662,794 | — | — |
| 2011-04-07 | $29.16 | $66.65 | 1,940,574 | — | — |
| 2011-04-06 | $29.46 | $67.33 | 1,596,773 | — | — |
| 2011-04-05 | $29.09 | $66.48 | 1,577,150 | — | — |
| 2011-04-04 | $28.73 | $65.66 | 1,490,689 | — | — |
| 2011-04-01 | $28.38 | $64.85 | 1,042,440 | — | — |
| 2011-03-31 | $28.26 | $64.58 | 1,543,833 | — | — |
| 2011-03-30 | $28.16 | $64.34 | 904,266 | — | — |
| 2011-03-29 | $28.23 | $64.51 | 886,892 | — | — |
| 2011-03-28 | $28.11 | $64.23 | 1,194,922 | — | — |
| 2011-03-25 | $27.82 | $63.57 | 1,807,100 | — | — |
| 2011-03-24 | $28.00 | $64.00 | 1,033,242 | — | — |
| 2011-03-23 | $28.01 | $64.01 | 1,080,663 | — | — |
| 2011-03-22 | $28.37 | $64.82 | 1,323,694 | — | — |
| 2011-03-21 | $28.93 | $66.11 | 2,519,843 | — | — |
| 2011-03-18 | $28.08 | $64.18 | 1,638,266 | — | — |
| 2011-03-17 | $27.86 | $63.67 | 1,537,906 | — | — |
| 2011-03-16 | $27.40 | $62.61 | 1,552,418 | — | — |
| 2011-03-15 | $27.55 | $62.97 | 1,575,311 | — | — |
| 2011-03-14 | $28.01 | $64.01 | 2,604,260 | — | — |
| 2011-03-11 | $27.42 | $62.66 | 1,028,950 | — | — |
| 2011-03-10 | $26.98 | $61.66 | 1,323,081 | — | — |
| 2011-03-09 | $27.26 | $62.30 | 1,353,741 | — | — |
| 2011-03-08 | $27.67 | $63.23 | 1,439,180 | — | — |
| 2011-03-07 | $27.53 | $62.92 | 1,092,109 | — | — |
| 2011-03-04 | $27.86 | $63.67 | 985,208 | — | — |
| 2011-03-03 | $28.23 | $64.52 | 1,528,503 | — | — |
| 2011-03-02 | $27.29 | $62.37 | 1,802,808 | — | — |
| 2011-03-01 | $27.40 | $62.62 | 1,852,886 | — | — |
| 2011-02-28 | $27.54 | $62.95 | 1,668,926 | — | — |
| 2011-02-25 | $27.76 | $63.44 | 1,071,260 | — | — |
| 2011-02-24 | $27.32 | $62.43 | 2,203,841 | — | — |
| 2011-02-23 | $27.73 | $63.36 | 1,506,019 | — | — |
| 2011-02-22 | $28.65 | $65.47 | 1,868,420 | — | — |
| 2011-02-18 | $29.79 | $68.09 | 904,674 | — | — |
| 2011-02-17 | $29.88 | $68.29 | 1,158,335 | — | — |
| 2011-02-16 | $29.66 | $67.79 | 2,653,725 | — | — |
| 2011-02-15 | $28.85 | $65.75 | 1,298,962 | — | — |
| 2011-02-14 | $28.95 | $65.99 | 1,321,650 | — | — |
| 2011-02-11 | $28.58 | $65.14 | 1,263,601 | — | — |
| 2011-02-10 | $28.33 | $64.58 | 1,347,814 | — | — |
| 2011-02-09 | $28.21 | $64.30 | 2,154,785 | — | — |
| 2011-02-08 | $28.57 | $65.12 | 1,483,535 | — | — |
| 2011-02-07 | $28.77 | $65.57 | 1,336,572 | — | — |
| 2011-02-04 | $28.88 | $65.83 | 1,292,421 | — | — |
| 2011-02-03 | $29.02 | $66.15 | 1,353,537 | — | — |
| 2011-02-02 | $29.09 | $66.31 | 1,492,529 | — | — |
| 2011-02-01 | $29.03 | $66.17 | 1,628,659 | — | — |
| 2011-01-31 | $28.41 | $64.75 | 1,865,968 | — | — |
| 2011-01-28 | $28.35 | $64.63 | 2,509,419 | — | — |
| 2011-01-27 | $29.09 | $66.31 | 2,923,533 | — | — |
| 2011-01-26 | $28.47 | $64.89 | 3,966,178 | — | — |
| 2011-01-25 | $28.13 | $64.11 | 6,045,743 | — | — |
| 2011-01-24 | $26.06 | $59.40 | 2,637,373 | — | — |
| 2011-01-21 | $26.15 | $59.61 | 1,990,856 | — | — |
| 2011-01-20 | $26.45 | $60.30 | 1,867,194 | — | — |
| 2011-01-19 | $26.50 | $60.41 | 1,834,081 | — | — |
| 2011-01-18 | $27.13 | $61.85 | 1,402,388 | — | — |
| 2011-01-14 | $27.06 | $61.69 | 1,242,956 | — | — |
| 2011-01-13 | $26.72 | $60.91 | 904,470 | — | — |
| 2011-01-12 | $26.99 | $61.53 | 1,691,206 | — | — |
| 2011-01-11 | $26.55 | $60.52 | 1,129,106 | — | — |
| 2011-01-10 | $26.44 | $60.27 | 1,511,334 | — | — |
| 2011-01-07 | $26.25 | $59.83 | 1,497,639 | — | — |
| 2011-01-06 | $26.29 | $59.92 | 1,841,848 | — | — |
| 2011-01-05 | $26.30 | $59.94 | 2,285,192 | — | — |
| 2011-01-04 | $25.92 | $59.08 | 2,337,518 | — | — |
| 2011-01-03 | $25.83 | $58.88 | 2,956,442 | — | — |