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
- 1985-04-18 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 | $23.37 | $26.02 | 4,120,600 | — | — |
| 2011-12-29 | $23.11 | $25.73 | 3,552,100 | — | — |
| 2011-12-28 | $23.00 | $25.43 | 4,364,100 | — | — |
| 2011-12-27 | $23.43 | $25.91 | 6,687,400 | — | — |
| 2011-12-23 | $23.28 | $25.74 | 3,759,100 | — | — |
| 2011-12-22 | $23.22 | $25.67 | 6,018,400 | — | — |
| 2011-12-21 | $22.88 | $25.30 | 5,944,900 | — | — |
| 2011-12-20 | $23.06 | $25.50 | 9,391,800 | — | — |
| 2011-12-19 | $22.56 | $24.94 | 8,941,300 | — | — |
| 2011-12-16 | $23.19 | $25.64 | 8,805,700 | — | — |
| 2011-12-15 | $23.36 | $25.83 | 8,529,800 | — | — |
| 2011-12-14 | $23.35 | $25.82 | 14,835,500 | — | — |
| 2011-12-13 | $23.73 | $26.24 | 31,746,700 | — | — |
| 2011-12-12 | $28.07 | $31.04 | 7,806,000 | — | — |
| 2011-12-09 | $28.11 | $31.08 | 4,685,700 | — | — |
| 2011-12-08 | $27.42 | $30.32 | 5,906,900 | — | — |
| 2011-12-07 | $28.12 | $31.09 | 5,207,000 | — | — |
| 2011-12-06 | $28.13 | $31.10 | 5,905,100 | — | — |
| 2011-12-05 | $28.37 | $31.37 | 5,401,500 | — | — |
| 2011-12-02 | $27.60 | $30.52 | 5,143,100 | — | — |
| 2011-12-01 | $27.07 | $29.93 | 6,444,800 | — | — |
| 2011-11-30 | $27.09 | $29.95 | 9,965,300 | — | — |
| 2011-11-29 | $27.86 | $30.81 | 8,963,300 | — | — |
| 2011-11-28 | $26.49 | $29.29 | 5,706,700 | — | — |
| 2011-11-25 | $25.63 | $28.34 | 2,795,800 | — | — |
| 2011-11-23 | $25.71 | $28.43 | 3,224,000 | — | — |
| 2011-11-22 | $26.18 | $28.95 | 4,582,500 | — | — |
| 2011-11-21 | $26.41 | $29.20 | 6,144,900 | — | — |
| 2011-11-18 | $27.06 | $29.92 | 5,412,000 | — | — |
| 2011-11-17 | $27.52 | $30.43 | 6,125,900 | — | — |
| 2011-11-16 | $28.06 | $31.03 | 6,530,200 | — | — |
| 2011-11-15 | $28.06 | $31.03 | 7,092,900 | — | — |
| 2011-11-14 | $27.64 | $30.56 | 3,804,300 | — | — |
| 2011-11-11 | $28.09 | $31.06 | 5,186,200 | — | — |
| 2011-11-10 | $27.30 | $30.19 | 7,661,900 | — | — |
| 2011-11-09 | $27.22 | $30.10 | 10,188,900 | — | — |
| 2011-11-08 | $26.84 | $29.68 | 6,642,400 | — | — |
| 2011-11-07 | $26.46 | $29.26 | 6,674,400 | — | — |
| 2011-11-04 | $27.31 | $30.20 | 5,305,000 | — | — |
| 2011-11-03 | $27.01 | $29.87 | 5,404,100 | — | — |
| 2011-11-02 | $26.59 | $29.40 | 6,004,100 | — | — |
| 2011-11-01 | $25.93 | $28.67 | 5,213,100 | — | — |
| 2011-10-31 | $26.23 | $29.00 | 6,598,600 | — | — |
| 2011-10-28 | $26.50 | $29.30 | 6,594,300 | — | — |
| 2011-10-27 | $27.05 | $29.91 | 8,961,600 | — | — |
| 2011-10-26 | $26.65 | $29.47 | 6,126,800 | — | — |
| 2011-10-25 | $26.05 | $28.80 | 3,768,600 | — | — |
| 2011-10-24 | $26.43 | $29.22 | 4,071,400 | — | — |
| 2011-10-21 | $26.08 | $28.84 | 3,580,500 | — | — |
| 2011-10-20 | $25.73 | $28.45 | 5,085,300 | — | — |
| 2011-10-19 | $25.04 | $27.69 | 3,940,100 | — | — |
| 2011-10-18 | $25.38 | $28.06 | 4,822,600 | — | — |
| 2011-10-17 | $24.87 | $27.50 | 4,028,100 | — | — |
| 2011-10-14 | $25.66 | $28.37 | 3,956,100 | — | — |
| 2011-10-13 | $25.55 | $28.25 | 3,860,300 | — | — |
| 2011-10-12 | $25.82 | $28.55 | 4,944,000 | — | — |
| 2011-10-11 | $25.79 | $28.52 | 4,940,400 | — | — |
| 2011-10-10 | $25.09 | $27.74 | 4,674,300 | — | — |
| 2011-10-07 | $24.77 | $27.39 | 10,051,900 | — | — |
| 2011-10-06 | $24.26 | $26.82 | 5,034,400 | — | — |
| 2011-10-05 | $23.16 | $25.61 | 9,137,900 | — | — |
| 2011-10-04 | $22.78 | $25.19 | 9,300,000 | — | — |
| 2011-10-03 | $22.12 | $24.46 | 9,517,400 | — | — |
| 2011-09-30 | $23.30 | $25.76 | 5,148,400 | — | — |
| 2011-09-29 | $24.38 | $26.78 | 8,157,100 | — | — |
| 2011-09-28 | $24.47 | $26.88 | 8,760,700 | — | — |
| 2011-09-27 | $24.69 | $27.12 | 9,193,600 | — | — |
| 2011-09-26 | $25.22 | $27.70 | 4,782,800 | — | — |
| 2011-09-23 | $24.18 | $26.56 | 6,440,600 | — | — |
| 2011-09-22 | $24.25 | $26.64 | 9,221,900 | — | — |
| 2011-09-21 | $24.12 | $26.49 | 4,358,700 | — | — |
| 2011-09-20 | $24.79 | $27.23 | 5,679,200 | — | — |
| 2011-09-19 | $25.10 | $27.57 | 5,405,600 | — | — |
| 2011-09-16 | $25.43 | $27.93 | 10,768,100 | — | — |
| 2011-09-15 | $25.68 | $28.21 | 12,546,800 | — | — |
| 2011-09-14 | $24.01 | $26.37 | 13,162,600 | — | — |
| 2011-09-13 | $23.35 | $25.65 | 32,901,200 | — | — |
| 2011-09-12 | $24.96 | $27.42 | 8,745,900 | — | — |
| 2011-09-09 | $24.50 | $26.91 | 7,660,200 | — | — |
| 2011-09-08 | $24.20 | $26.58 | 4,787,800 | — | — |
| 2011-09-07 | $24.55 | $26.97 | 5,422,400 | — | — |
| 2011-09-06 | $23.30 | $25.59 | 8,019,200 | — | — |
| 2011-09-02 | $24.10 | $26.47 | 5,095,100 | — | — |
| 2011-09-01 | $24.79 | $27.23 | 4,379,800 | — | — |
| 2011-08-31 | $25.59 | $28.11 | 4,877,800 | — | — |
| 2011-08-30 | $25.23 | $27.71 | 4,868,500 | — | — |
| 2011-08-29 | $25.43 | $27.93 | 3,621,800 | — | — |
| 2011-08-26 | $24.79 | $27.23 | 4,024,100 | — | — |
| 2011-08-25 | $24.14 | $26.52 | 5,105,800 | — | — |
| 2011-08-24 | $25.05 | $27.52 | 3,776,600 | — | — |
| 2011-08-23 | $24.38 | $26.78 | 5,937,800 | — | — |
| 2011-08-22 | $23.95 | $26.31 | 5,982,300 | — | — |
| 2011-08-19 | $24.06 | $26.43 | 7,017,400 | — | — |
| 2011-08-18 | $24.02 | $26.38 | 11,864,600 | — | — |
| 2011-08-17 | $24.81 | $27.25 | 4,870,800 | — | — |
| 2011-08-16 | $24.87 | $27.32 | 5,207,000 | — | — |
| 2011-08-15 | $24.52 | $26.93 | 6,209,200 | — | — |
| 2011-08-12 | $23.68 | $26.01 | 11,643,300 | — | — |
| 2011-08-11 | $24.95 | $27.41 | 6,337,900 | — | — |
| 2011-08-10 | $24.08 | $26.45 | 6,653,000 | — | — |
| 2011-08-09 | $25.12 | $27.59 | 11,903,500 | — | — |
| 2011-08-08 | $23.95 | $26.31 | 10,835,400 | — | — |
| 2011-08-05 | $25.52 | $28.03 | 12,814,200 | — | — |
| 2011-08-04 | $24.92 | $27.37 | 12,838,900 | — | — |
| 2011-08-03 | $26.98 | $29.64 | 8,693,800 | — | — |
| 2011-08-02 | $26.89 | $29.54 | 11,104,000 | — | — |
| 2011-08-01 | $26.96 | $29.61 | 7,074,400 | — | — |
| 2011-07-29 | $27.60 | $30.32 | 7,637,200 | — | — |
| 2011-07-28 | $27.94 | $30.69 | 6,635,400 | — | — |
| 2011-07-27 | $28.78 | $31.61 | 7,181,200 | — | — |
| 2011-07-26 | $29.76 | $32.69 | 6,185,800 | — | — |
| 2011-07-25 | $29.30 | $32.18 | 3,370,400 | — | — |
| 2011-07-22 | $29.56 | $32.47 | 3,327,200 | — | — |
| 2011-07-21 | $29.70 | $32.62 | 5,884,700 | — | — |
| 2011-07-20 | $28.92 | $31.77 | 4,770,900 | — | — |
| 2011-07-19 | $29.02 | $31.88 | 7,001,400 | — | — |
| 2011-07-18 | $28.96 | $31.81 | 6,444,100 | — | — |
| 2011-07-15 | $29.61 | $32.53 | 8,550,100 | — | — |
| 2011-07-14 | $29.46 | $32.36 | 12,289,500 | — | — |
| 2011-07-13 | $31.25 | $34.33 | 4,736,200 | — | — |
| 2011-07-12 | $31.15 | $34.22 | 4,772,100 | — | — |
| 2011-07-11 | $31.09 | $34.15 | 6,114,400 | — | — |
| 2011-07-08 | $31.82 | $34.95 | 5,600,000 | — | — |
| 2011-07-07 | $32.28 | $35.46 | 5,892,200 | — | — |
| 2011-07-06 | $32.00 | $35.15 | 5,177,800 | — | — |
| 2011-07-05 | $32.24 | $35.41 | 6,625,400 | — | — |
| 2011-07-01 | $32.00 | $35.15 | 5,909,000 | — | — |
| 2011-06-30 | $31.41 | $34.50 | 5,313,400 | — | — |
| 2011-06-29 | $31.67 | $34.62 | 5,546,900 | — | — |
| 2011-06-28 | $31.92 | $34.90 | 6,246,400 | — | — |
| 2011-06-27 | $31.32 | $34.24 | 8,299,600 | — | — |
| 2011-06-24 | $32.48 | $35.51 | 13,396,300 | — | — |
| 2011-06-23 | $32.12 | $35.12 | 7,493,500 | — | — |
| 2011-06-22 | $31.77 | $34.73 | 6,071,400 | — | — |
| 2011-06-21 | $32.38 | $35.40 | 13,098,300 | — | — |
| 2011-06-20 | $31.54 | $34.48 | 7,159,400 | — | — |
| 2011-06-17 | $31.01 | $33.90 | 10,184,000 | — | — |
| 2011-06-16 | $30.01 | $32.81 | 8,831,800 | — | — |
| 2011-06-15 | $30.41 | $33.25 | 12,107,300 | — | — |
| 2011-06-14 | $30.13 | $32.94 | 31,063,400 | — | — |
| 2011-06-13 | $28.82 | $31.51 | 9,996,100 | — | — |
| 2011-06-10 | $28.43 | $31.08 | 6,190,900 | — | — |
| 2011-06-09 | $28.97 | $31.67 | 4,933,800 | — | — |
| 2011-06-08 | $28.67 | $31.34 | 7,558,500 | — | — |
| 2011-06-07 | $28.93 | $31.63 | 11,604,800 | — | — |
| 2011-06-06 | $29.88 | $32.67 | 6,370,300 | — | — |
| 2011-06-03 | $30.63 | $33.49 | 7,610,900 | — | — |
| 2011-06-02 | $30.54 | $33.39 | 6,497,900 | — | — |
| 2011-06-01 | $30.97 | $33.86 | 5,295,400 | — | — |
| 2011-05-31 | $31.76 | $34.72 | 10,358,800 | — | — |
| 2011-05-27 | $31.59 | $34.54 | 3,802,800 | — | — |
| 2011-05-26 | $31.09 | $33.99 | 5,730,000 | — | — |
| 2011-05-25 | $31.20 | $34.11 | 5,728,800 | — | — |
| 2011-05-24 | $31.76 | $34.72 | 4,446,400 | — | — |
| 2011-05-23 | $31.52 | $34.46 | 4,133,000 | — | — |
| 2011-05-20 | $31.33 | $34.25 | 4,832,300 | — | — |
| 2011-05-19 | $31.80 | $34.77 | 4,397,300 | — | — |
| 2011-05-18 | $32.22 | $35.22 | 3,752,100 | — | — |
| 2011-05-17 | $31.96 | $34.94 | 5,982,500 | — | — |
| 2011-05-16 | $32.13 | $35.13 | 4,380,700 | — | — |
| 2011-05-13 | $32.31 | $35.32 | 8,343,700 | — | — |
| 2011-05-12 | $31.69 | $34.65 | 7,300,000 | — | — |
| 2011-05-11 | $30.43 | $33.27 | 5,175,400 | — | — |
| 2011-05-10 | $30.38 | $33.21 | 5,193,600 | — | — |
| 2011-05-09 | $30.40 | $33.23 | 5,530,000 | — | — |
| 2011-05-06 | $31.00 | $33.89 | 8,125,800 | — | — |
| 2011-05-05 | $30.91 | $33.79 | 4,821,200 | — | — |
| 2011-05-04 | $31.31 | $34.23 | 3,835,500 | — | — |
| 2011-05-03 | $31.41 | $34.34 | 5,529,000 | — | — |
| 2011-05-02 | $31.45 | $34.38 | 9,005,500 | — | — |
| 2011-04-29 | $31.22 | $34.13 | 6,626,800 | — | — |
| 2011-04-28 | $30.84 | $33.72 | 5,095,600 | — | — |
| 2011-04-27 | $30.70 | $33.56 | 4,906,200 | — | — |
| 2011-04-26 | $30.70 | $33.56 | 6,200,000 | — | — |
| 2011-04-25 | $30.20 | $33.02 | 4,887,300 | — | — |
| 2011-04-21 | $30.12 | $32.93 | 7,220,900 | — | — |
| 2011-04-20 | $30.10 | $32.91 | 6,373,200 | — | — |
| 2011-04-19 | $29.60 | $32.36 | 5,439,500 | — | — |
| 2011-04-18 | $29.22 | $31.94 | 7,997,700 | — | — |
| 2011-04-15 | $28.85 | $31.54 | 11,341,400 | — | — |
| 2011-04-14 | $29.46 | $32.21 | 14,239,000 | — | — |
| 2011-04-13 | $30.25 | $33.07 | 9,085,900 | — | — |
| 2011-04-12 | $30.39 | $33.22 | 8,400,600 | — | — |
| 2011-04-11 | $30.51 | $33.19 | 11,832,700 | — | — |
| 2011-04-08 | $29.70 | $32.31 | 8,482,400 | — | — |
| 2011-04-07 | $29.99 | $32.63 | 12,688,400 | — | — |
| 2011-04-06 | $29.75 | $32.36 | 12,507,100 | — | — |
| 2011-04-05 | $28.64 | $31.16 | 8,758,400 | — | — |
| 2011-04-04 | $28.15 | $30.62 | 8,962,700 | — | — |
| 2011-04-01 | $28.64 | $31.16 | 10,160,900 | — | — |
| 2011-03-31 | $28.72 | $31.24 | 15,470,400 | — | — |
| 2011-03-30 | $29.21 | $31.78 | 6,296,700 | — | — |
| 2011-03-29 | $29.08 | $31.64 | 10,186,000 | — | — |
| 2011-03-28 | $29.35 | $31.93 | 10,513,100 | — | — |
| 2011-03-25 | $29.22 | $31.79 | 24,556,700 | — | — |
| 2011-03-24 | $30.13 | $32.78 | 37,417,800 | — | — |
| 2011-03-23 | $31.85 | $34.65 | 8,648,400 | — | — |
| 2011-03-22 | $31.42 | $34.18 | 4,943,200 | — | — |
| 2011-03-21 | $31.90 | $34.70 | 5,103,500 | — | — |
| 2011-03-18 | $31.53 | $34.30 | 7,431,700 | — | — |
| 2011-03-17 | $30.87 | $33.58 | 3,501,000 | — | — |
| 2011-03-16 | $30.84 | $33.55 | 6,847,300 | — | — |
| 2011-03-15 | $30.99 | $33.71 | 7,059,900 | — | — |
| 2011-03-14 | $31.64 | $34.42 | 6,086,300 | — | — |
| 2011-03-11 | $31.52 | $34.29 | 5,448,100 | — | — |
| 2011-03-10 | $30.91 | $33.63 | 6,014,300 | — | — |
| 2011-03-09 | $31.28 | $34.03 | 8,561,100 | — | — |
| 2011-03-08 | $31.62 | $34.40 | 7,467,200 | — | — |
| 2011-03-07 | $31.81 | $34.61 | 6,401,000 | — | — |
| 2011-03-04 | $32.69 | $35.56 | 9,671,400 | — | — |
| 2011-03-03 | $33.03 | $35.93 | 4,933,500 | — | — |
| 2011-03-02 | $32.44 | $35.29 | 4,497,700 | — | — |
| 2011-03-01 | $32.46 | $35.31 | 5,889,300 | — | — |
| 2011-02-28 | $32.24 | $35.07 | 4,045,900 | — | — |
| 2011-02-25 | $32.37 | $35.21 | 4,343,100 | — | — |
| 2011-02-24 | $32.17 | $35.00 | 5,910,400 | — | — |
| 2011-02-23 | $32.72 | $35.60 | 6,037,100 | — | — |
| 2011-02-22 | $33.13 | $36.04 | 7,324,800 | — | — |
| 2011-02-18 | $33.04 | $35.94 | 8,430,700 | — | — |
| 2011-02-17 | $32.86 | $35.75 | 7,775,200 | — | — |
| 2011-02-16 | $32.67 | $35.54 | 9,410,600 | — | — |
| 2011-02-15 | $32.88 | $35.77 | 10,533,100 | — | — |
| 2011-02-14 | $33.06 | $35.97 | 7,955,500 | — | — |
| 2011-02-11 | $33.60 | $36.55 | 8,354,800 | — | — |
| 2011-02-10 | $34.06 | $37.05 | 6,754,600 | — | — |
| 2011-02-09 | $33.85 | $36.82 | 8,441,000 | — | — |
| 2011-02-08 | $34.35 | $37.37 | 6,672,800 | — | — |
| 2011-02-07 | $34.99 | $38.06 | 3,586,100 | — | — |
| 2011-02-04 | $35.24 | $38.34 | 6,268,500 | — | — |
| 2011-02-03 | $35.02 | $38.10 | 5,295,100 | — | — |
| 2011-02-02 | $34.69 | $37.74 | 5,262,000 | — | — |
| 2011-02-01 | $34.40 | $37.42 | 7,664,400 | — | — |
| 2011-01-31 | $34.00 | $36.99 | 6,027,400 | — | — |
| 2011-01-28 | $34.11 | $37.11 | 7,215,300 | — | — |
| 2011-01-27 | $34.79 | $37.85 | 4,745,000 | — | — |
| 2011-01-26 | $34.99 | $38.06 | 4,559,600 | — | — |
| 2011-01-25 | $35.14 | $38.23 | 4,135,100 | — | — |
| 2011-01-24 | $35.27 | $38.37 | 4,624,200 | — | — |
| 2011-01-21 | $35.11 | $38.20 | 5,102,300 | — | — |
| 2011-01-20 | $35.32 | $38.42 | 6,499,100 | — | — |
| 2011-01-19 | $34.90 | $37.97 | 5,314,600 | — | — |
| 2011-01-18 | $35.13 | $38.22 | 5,361,500 | — | — |
| 2011-01-14 | $35.62 | $38.75 | 4,905,500 | — | — |
| 2011-01-13 | $35.54 | $38.66 | 5,355,100 | — | — |
| 2011-01-12 | $35.67 | $38.80 | 5,353,500 | — | — |
| 2011-01-11 | $35.69 | $38.83 | 6,378,600 | — | — |
| 2011-01-10 | $35.91 | $39.07 | 6,448,000 | — | — |
| 2011-01-07 | $35.37 | $38.48 | 8,874,000 | — | — |
| 2011-01-06 | $35.25 | $38.35 | 9,125,800 | — | — |
| 2011-01-05 | $35.70 | $38.84 | 18,620,800 | — | — |
| 2011-01-04 | $35.05 | $38.13 | 11,074,200 | — | — |
| 2011-01-03 | $34.47 | $37.50 | 10,427,000 | — | — |