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
- 1981-10-27 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 | $26.88 | $57.28 | 2,729,467 | — | — |
| 2011-12-29 | $27.05 | $57.64 | 3,427,206 | — | — |
| 2011-12-28 | $26.82 | $57.16 | 4,844,223 | — | — |
| 2011-12-27 | $26.90 | $57.33 | 4,208,526 | — | — |
| 2011-12-23 | $27.19 | $57.94 | 3,707,406 | — | — |
| 2011-12-22 | $27.03 | $57.61 | 4,428,157 | — | — |
| 2011-12-21 | $26.87 | $57.27 | 6,135,501 | — | — |
| 2011-12-20 | $26.60 | $56.69 | 4,780,709 | — | — |
| 2011-12-19 | $25.88 | $55.17 | 5,141,913 | — | — |
| 2011-12-16 | $26.12 | $55.66 | 9,269,619 | — | — |
| 2011-12-15 | $26.27 | $55.99 | 6,813,541 | — | — |
| 2011-12-14 | $26.30 | $56.05 | 8,515,914 | — | — |
| 2011-12-13 | $26.78 | $57.08 | 9,497,535 | — | — |
| 2011-12-12 | $27.03 | $57.61 | 6,230,312 | — | — |
| 2011-12-09 | $27.36 | $58.31 | 5,415,486 | — | — |
| 2011-12-08 | $26.88 | $57.28 | 7,978,158 | — | — |
| 2011-12-07 | $27.56 | $58.74 | 8,489,587 | — | — |
| 2011-12-06 | $28.08 | $59.45 | 5,182,231 | — | — |
| 2011-12-05 | $28.03 | $59.36 | 5,833,577 | — | — |
| 2011-12-02 | $27.95 | $59.19 | 6,360,839 | — | — |
| 2011-12-01 | $28.32 | $59.96 | 7,463,966 | — | — |
| 2011-11-30 | $28.06 | $59.42 | 9,432,916 | — | — |
| 2011-11-29 | $26.84 | $56.84 | 8,623,244 | — | — |
| 2011-11-28 | $26.63 | $56.40 | 6,016,204 | — | — |
| 2011-11-25 | $25.92 | $54.89 | 2,077,753 | — | — |
| 2011-11-23 | $25.98 | $55.01 | 7,853,154 | — | — |
| 2011-11-22 | $26.45 | $56.00 | 8,188,400 | — | — |
| 2011-11-21 | $26.67 | $56.48 | 11,178,552 | — | — |
| 2011-11-18 | $27.39 | $57.99 | 15,554,977 | — | — |
| 2011-11-17 | $27.90 | $59.08 | 13,672,187 | — | — |
| 2011-11-16 | $29.29 | $62.03 | 6,268,053 | — | — |
| 2011-11-15 | $29.64 | $62.77 | 5,884,204 | — | — |
| 2011-11-14 | $29.32 | $62.08 | 3,070,788 | — | — |
| 2011-11-11 | $29.69 | $62.87 | 4,250,501 | — | — |
| 2011-11-10 | $29.15 | $61.73 | 5,395,419 | — | — |
| 2011-11-09 | $28.85 | $61.09 | 6,397,291 | — | — |
| 2011-11-08 | $29.61 | $62.70 | 9,417,451 | — | — |
| 2011-11-07 | $29.59 | $62.66 | 5,036,976 | — | — |
| 2011-11-04 | $29.16 | $61.76 | 8,892,214 | — | — |
| 2011-11-03 | $29.88 | $63.26 | 7,579,397 | — | — |
| 2011-11-02 | $29.64 | $62.77 | 8,473,018 | — | — |
| 2011-11-01 | $29.07 | $61.56 | 8,302,726 | — | — |
| 2011-10-31 | $29.86 | $63.24 | 8,340,651 | — | — |
| 2011-10-28 | $29.97 | $63.46 | 8,960,331 | — | — |
| 2011-10-27 | $30.21 | $63.96 | 9,641,685 | — | — |
| 2011-10-26 | $29.88 | $63.26 | 9,034,523 | — | — |
| 2011-10-25 | $29.42 | $62.30 | 4,010,250 | — | — |
| 2011-10-24 | $30.08 | $63.69 | 6,079,718 | — | — |
| 2011-10-21 | $29.77 | $63.04 | 7,470,962 | — | — |
| 2011-10-20 | $29.26 | $61.95 | 12,040,324 | — | — |
| 2011-10-19 | $29.88 | $63.27 | 5,652,606 | — | — |
| 2011-10-18 | $30.27 | $64.09 | 5,673,594 | — | — |
| 2011-10-17 | $29.72 | $62.94 | 5,414,381 | — | — |
| 2011-10-14 | $30.37 | $64.32 | 4,559,605 | — | — |
| 2011-10-13 | $30.09 | $63.72 | 7,244,151 | — | — |
| 2011-10-12 | $29.55 | $62.57 | 23,900,598 | — | — |
| 2011-10-11 | $30.48 | $64.54 | 3,961,096 | — | — |
| 2011-10-10 | $30.99 | $65.62 | 4,541,379 | — | — |
| 2011-10-07 | $30.23 | $64.01 | 6,598,696 | — | — |
| 2011-10-06 | $30.00 | $63.53 | 4,947,503 | — | — |
| 2011-10-05 | $29.58 | $62.63 | 8,310,274 | — | — |
| 2011-10-04 | $29.33 | $62.11 | 8,468,600 | — | — |
| 2011-10-03 | $29.16 | $61.74 | 10,757,331 | — | — |
| 2011-09-30 | $30.49 | $64.57 | 8,728,365 | — | — |
| 2011-09-29 | $30.53 | $64.65 | 6,411,283 | — | — |
| 2011-09-28 | $30.23 | $64.02 | 7,392,167 | — | — |
| 2011-09-27 | $30.35 | $64.26 | 8,452,399 | — | — |
| 2011-09-26 | $29.51 | $62.49 | 3,974,351 | — | — |
| 2011-09-23 | $29.04 | $61.50 | 6,403,919 | — | — |
| 2011-09-22 | $28.74 | $60.86 | 8,472,650 | — | — |
| 2011-09-21 | $29.64 | $62.76 | 6,389,375 | — | — |
| 2011-09-20 | $30.65 | $64.91 | 6,310,948 | — | — |
| 2011-09-19 | $30.26 | $64.07 | 4,821,763 | — | — |
| 2011-09-16 | $30.78 | $65.18 | 8,030,626 | — | — |
| 2011-09-15 | $30.45 | $64.48 | 6,372,622 | — | — |
| 2011-09-14 | $29.93 | $63.38 | 8,289,287 | — | — |
| 2011-09-13 | $29.32 | $62.08 | 7,301,406 | — | — |
| 2011-09-12 | $28.95 | $61.31 | 6,142,312 | — | — |
| 2011-09-09 | $28.88 | $61.15 | 8,279,898 | — | — |
| 2011-09-08 | $29.79 | $63.08 | 7,212,854 | — | — |
| 2011-09-07 | $30.18 | $63.91 | 5,589,644 | — | — |
| 2011-09-06 | $29.37 | $61.84 | 6,823,298 | — | — |
| 2011-09-02 | $29.40 | $61.89 | 5,507,352 | — | — |
| 2011-09-01 | $30.08 | $63.32 | 6,245,961 | — | — |
| 2011-08-31 | $30.41 | $64.02 | 6,700,688 | — | — |
| 2011-08-30 | $30.11 | $63.39 | 4,631,404 | — | — |
| 2011-08-29 | $30.03 | $63.22 | 14,919,096 | — | — |
| 2011-08-26 | $29.19 | $61.45 | 11,750,183 | — | — |
| 2011-08-25 | $28.70 | $60.43 | 11,969,998 | — | — |
| 2011-08-24 | $29.46 | $62.03 | 4,831,889 | — | — |
| 2011-08-23 | $29.24 | $61.56 | 6,332,672 | — | — |
| 2011-08-22 | $28.16 | $59.29 | 5,463,168 | — | — |
| 2011-08-19 | $28.05 | $59.06 | 8,915,227 | — | — |
| 2011-08-18 | $28.24 | $59.46 | 13,326,815 | — | — |
| 2011-08-17 | $29.20 | $61.48 | 6,270,814 | — | — |
| 2011-08-16 | $29.16 | $61.40 | 5,473,845 | — | — |
| 2011-08-15 | $29.42 | $61.94 | 6,353,107 | — | — |
| 2011-08-12 | $28.95 | $60.94 | 6,005,342 | — | — |
| 2011-08-11 | $28.58 | $60.17 | 10,776,478 | — | — |
| 2011-08-10 | $27.43 | $57.74 | 14,069,106 | — | — |
| 2011-08-09 | $28.41 | $59.82 | 16,432,030 | — | — |
| 2011-08-08 | $27.33 | $57.54 | 14,584,586 | — | — |
| 2011-08-05 | $29.11 | $61.29 | 11,978,835 | — | — |
| 2011-08-04 | $29.04 | $61.14 | 12,672,339 | — | — |
| 2011-08-03 | $30.23 | $63.65 | 10,591,273 | — | — |
| 2011-08-02 | $30.37 | $63.95 | 9,269,987 | — | — |
| 2011-08-01 | $31.08 | $65.43 | 8,702,591 | — | — |
| 2011-07-29 | $31.60 | $66.52 | 9,300,364 | — | — |
| 2011-07-28 | $31.88 | $67.13 | 7,294,226 | — | — |
| 2011-07-27 | $32.17 | $67.74 | 6,689,826 | — | — |
| 2011-07-26 | $32.94 | $69.36 | 5,870,029 | — | — |
| 2011-07-25 | $33.32 | $70.16 | 5,999,267 | — | — |
| 2011-07-22 | $33.56 | $70.66 | 6,292,538 | — | — |
| 2011-07-21 | $33.90 | $71.37 | 11,367,991 | — | — |
| 2011-07-20 | $33.04 | $69.57 | 5,777,794 | — | — |
| 2011-07-19 | $33.36 | $70.23 | 7,365,841 | — | — |
| 2011-07-18 | $32.76 | $68.97 | 4,405,513 | — | — |
| 2011-07-15 | $33.03 | $69.53 | 6,647,299 | — | — |
| 2011-07-14 | $33.13 | $69.75 | 5,658,498 | — | — |
| 2011-07-13 | $32.91 | $69.28 | 5,765,644 | — | — |
| 2011-07-12 | $32.71 | $68.86 | 6,038,664 | — | — |
| 2011-07-11 | $32.53 | $68.48 | 6,541,441 | — | — |
| 2011-07-08 | $33.09 | $69.67 | 13,036,121 | — | — |
| 2011-07-07 | $33.17 | $69.83 | 9,274,406 | — | — |
| 2011-07-06 | $32.97 | $69.41 | 6,911,482 | — | — |
| 2011-07-05 | $32.68 | $68.81 | 5,446,230 | — | — |
| 2011-07-01 | $32.72 | $68.88 | 7,693,907 | — | — |
| 2011-06-30 | $32.42 | $68.26 | 5,932,438 | — | — |
| 2011-06-29 | $32.31 | $68.02 | 5,557,979 | — | — |
| 2011-06-28 | $31.96 | $67.28 | 5,893,962 | — | — |
| 2011-06-27 | $32.01 | $67.39 | 3,950,970 | — | — |
| 2011-06-24 | $31.78 | $66.90 | 6,748,186 | — | — |
| 2011-06-23 | $32.04 | $67.46 | 10,901,666 | — | — |
| 2011-06-22 | $32.41 | $68.23 | 4,470,500 | — | — |
| 2011-06-21 | $32.48 | $68.39 | 6,096,840 | — | — |
| 2011-06-20 | $32.55 | $68.54 | 7,897,154 | — | — |
| 2011-06-17 | $31.69 | $66.72 | 7,038,695 | — | — |
| 2011-06-16 | $31.51 | $66.34 | 6,943,516 | — | — |
| 2011-06-15 | $31.55 | $66.42 | 7,064,469 | — | — |
| 2011-06-14 | $31.88 | $67.12 | 7,208,620 | — | — |
| 2011-06-13 | $31.52 | $66.36 | 3,902,552 | — | — |
| 2011-06-10 | $31.29 | $65.88 | 4,709,278 | — | — |
| 2011-06-09 | $31.99 | $67.36 | 5,181,679 | — | — |
| 2011-06-08 | $31.40 | $66.10 | 6,528,738 | — | — |
| 2011-06-07 | $31.58 | $66.14 | 5,193,461 | — | — |
| 2011-06-06 | $31.31 | $65.58 | 3,369,030 | — | — |
| 2011-06-03 | $31.47 | $65.91 | 5,737,477 | — | — |
| 2011-06-02 | $31.86 | $66.72 | 3,929,799 | — | — |
| 2011-06-01 | $31.88 | $66.77 | 9,255,996 | — | — |
| 2011-05-31 | $32.33 | $67.71 | 6,840,236 | — | — |
| 2011-05-27 | $32.11 | $67.24 | 4,735,973 | — | — |
| 2011-05-26 | $32.19 | $67.42 | 6,126,112 | — | — |
| 2011-05-25 | $32.06 | $67.15 | 6,081,559 | — | — |
| 2011-05-24 | $32.29 | $67.63 | 5,565,527 | — | — |
| 2011-05-23 | $32.07 | $67.17 | 7,579,029 | — | — |
| 2011-05-20 | $32.77 | $68.63 | 5,198,064 | — | — |
| 2011-05-19 | $32.71 | $68.50 | 4,038,049 | — | — |
| 2011-05-18 | $32.73 | $68.55 | 5,204,875 | — | — |
| 2011-05-17 | $32.36 | $67.77 | 7,384,987 | — | — |
| 2011-05-16 | $32.43 | $67.91 | 7,861,070 | — | — |
| 2011-05-13 | $32.17 | $67.38 | 6,065,359 | — | — |
| 2011-05-12 | $32.25 | $67.53 | 4,295,421 | — | — |
| 2011-05-11 | $31.88 | $66.76 | 3,963,489 | — | — |
| 2011-05-10 | $32.07 | $67.17 | 8,101,689 | — | — |
| 2011-05-09 | $32.00 | $67.02 | 8,493,454 | — | — |
| 2011-05-06 | $31.39 | $65.74 | 8,453,504 | — | — |
| 2011-05-05 | $31.12 | $65.17 | 6,365,994 | — | — |
| 2011-05-04 | $31.53 | $66.02 | 7,891,262 | — | — |
| 2011-05-03 | $31.54 | $66.04 | 8,625,637 | — | — |
| 2011-05-02 | $31.29 | $65.53 | 9,098,774 | — | — |
| 2011-04-29 | $30.91 | $64.73 | 5,311,285 | — | — |
| 2011-04-28 | $31.14 | $65.21 | 4,344,392 | — | — |
| 2011-04-27 | $31.00 | $64.92 | 5,394,314 | — | — |
| 2011-04-26 | $30.93 | $64.77 | 7,364,000 | — | — |
| 2011-04-25 | $30.43 | $63.74 | 5,924,890 | — | — |
| 2011-04-21 | $30.74 | $64.37 | 11,462,802 | — | — |
| 2011-04-20 | $29.61 | $62.02 | 5,352,155 | — | — |
| 2011-04-19 | $29.20 | $61.14 | 5,461,142 | — | — |
| 2011-04-18 | $29.33 | $61.43 | 5,484,891 | — | — |
| 2011-04-15 | $29.85 | $62.52 | 11,833,764 | — | — |
| 2011-04-14 | $29.21 | $61.16 | 10,109,115 | — | — |
| 2011-04-13 | $29.41 | $61.59 | 4,484,860 | — | — |
| 2011-04-12 | $29.51 | $61.79 | 4,096,225 | — | — |
| 2011-04-11 | $29.48 | $61.74 | 5,269,494 | — | — |
| 2011-04-08 | $29.19 | $61.12 | 5,529,628 | — | — |
| 2011-04-07 | $29.09 | $60.91 | 7,399,163 | — | — |
| 2011-04-06 | $29.21 | $61.18 | 9,121,419 | — | — |
| 2011-04-05 | $29.14 | $61.03 | 4,846,064 | — | — |
| 2011-04-04 | $29.49 | $61.77 | 4,196,007 | — | — |
| 2011-04-01 | $29.28 | $61.32 | 5,659,786 | — | — |
| 2011-03-31 | $29.21 | $61.16 | 7,327,180 | — | — |
| 2011-03-30 | $28.81 | $60.33 | 6,744,688 | — | — |
| 2011-03-29 | $28.85 | $60.43 | 4,391,337 | — | — |
| 2011-03-28 | $28.95 | $60.63 | 5,485,260 | — | — |
| 2011-03-25 | $28.75 | $60.20 | 4,402,015 | — | — |
| 2011-03-24 | $28.84 | $60.39 | 6,824,587 | — | — |
| 2011-03-23 | $28.47 | $59.63 | 4,998,499 | — | — |
| 2011-03-22 | $28.60 | $59.90 | 4,489,279 | — | — |
| 2011-03-21 | $28.61 | $59.92 | 5,749,443 | — | — |
| 2011-03-18 | $28.13 | $58.90 | 6,813,541 | — | — |
| 2011-03-17 | $27.73 | $58.07 | 5,916,606 | — | — |
| 2011-03-16 | $27.28 | $57.13 | 8,073,521 | — | — |
| 2011-03-15 | $27.83 | $58.29 | 8,294,994 | — | — |
| 2011-03-14 | $28.32 | $59.30 | 5,025,930 | — | — |
| 2011-03-11 | $28.57 | $59.83 | 7,362,711 | — | — |
| 2011-03-10 | $28.31 | $59.28 | 5,271,519 | — | — |
| 2011-03-09 | $28.83 | $60.38 | 4,241,112 | — | — |
| 2011-03-08 | $28.82 | $60.35 | 4,972,909 | — | — |
| 2011-03-07 | $28.85 | $60.06 | 7,649,355 | — | — |
| 2011-03-04 | $29.22 | $60.84 | 9,386,707 | — | — |
| 2011-03-03 | $29.28 | $60.97 | 13,572,036 | — | — |
| 2011-03-02 | $28.24 | $58.79 | 5,418,431 | — | — |
| 2011-03-01 | $28.35 | $59.02 | 7,171,247 | — | — |
| 2011-02-28 | $28.87 | $60.11 | 6,158,329 | — | — |
| 2011-02-25 | $28.47 | $59.28 | 4,304,442 | — | — |
| 2011-02-24 | $28.07 | $58.44 | 4,845,144 | — | — |
| 2011-02-23 | $28.09 | $58.49 | 6,578,814 | — | — |
| 2011-02-22 | $28.41 | $59.15 | 6,552,671 | — | — |
| 2011-02-18 | $28.80 | $59.97 | 8,927,930 | — | — |
| 2011-02-17 | $28.54 | $59.43 | 9,931,459 | — | — |
| 2011-02-16 | $28.45 | $59.24 | 8,321,320 | — | — |
| 2011-02-15 | $28.03 | $58.36 | 7,781,907 | — | — |
| 2011-02-14 | $28.09 | $58.48 | 9,691,945 | — | — |
| 2011-02-11 | $28.07 | $58.44 | 13,828,856 | — | — |
| 2011-02-10 | $27.05 | $56.32 | 5,965,761 | — | — |
| 2011-02-09 | $27.07 | $56.36 | 8,781,570 | — | — |
| 2011-02-08 | $26.67 | $55.53 | 17,398,555 | — | — |
| 2011-02-07 | $26.53 | $55.24 | 12,629,812 | — | — |
| 2011-02-04 | $26.36 | $54.87 | 9,117,000 | — | — |
| 2011-02-03 | $26.28 | $54.71 | 9,404,564 | — | — |
| 2011-02-02 | $26.34 | $54.85 | 6,159,066 | — | — |
| 2011-02-01 | $26.43 | $55.03 | 11,193,832 | — | — |
| 2011-01-31 | $26.34 | $54.84 | 8,240,868 | — | — |
| 2011-01-28 | $26.40 | $54.96 | 12,180,240 | — | — |
| 2011-01-27 | $26.61 | $55.39 | 21,075,216 | — | — |
| 2011-01-26 | $27.65 | $57.56 | 11,729,011 | — | — |
| 2011-01-25 | $27.69 | $57.65 | 9,658,807 | — | — |
| 2011-01-24 | $26.98 | $56.17 | 11,722,936 | — | — |
| 2011-01-21 | $26.88 | $55.97 | 17,338,906 | — | — |
| 2011-01-20 | $27.46 | $57.17 | 6,464,487 | — | — |
| 2011-01-19 | $27.32 | $56.88 | 6,042,346 | — | — |
| 2011-01-18 | $27.60 | $57.46 | 4,883,621 | — | — |
| 2011-01-14 | $27.33 | $56.89 | 6,220,187 | — | — |
| 2011-01-13 | $27.35 | $56.94 | 6,035,903 | — | — |
| 2011-01-12 | $27.69 | $57.64 | 9,707,225 | — | — |
| 2011-01-11 | $26.96 | $56.13 | 6,459,701 | — | — |
| 2011-01-10 | $26.73 | $55.65 | 5,849,409 | — | — |
| 2011-01-07 | $26.84 | $55.88 | 7,689,489 | — | — |
| 2011-01-06 | $27.29 | $56.83 | 4,979,169 | — | — |
| 2011-01-05 | $27.53 | $57.32 | 5,650,397 | — | — |
| 2011-01-04 | $27.21 | $56.65 | 7,852,786 | — | — |
| 2011-01-03 | $27.46 | $57.17 | 8,143,111 | — | — |