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
- 1993-08-13 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 | $28.05 | $34.60 | 1,290,269 | — | — |
| 2011-12-29 | $28.11 | $34.67 | 1,769,661 | — | — |
| 2011-12-28 | $28.01 | $34.55 | 1,382,739 | — | — |
| 2011-12-27 | $28.30 | $34.90 | 1,555,184 | — | — |
| 2011-12-23 | $28.86 | $35.60 | 1,604,259 | — | — |
| 2011-12-22 | $28.47 | $35.12 | 2,376,739 | — | — |
| 2011-12-21 | $28.27 | $34.86 | 3,552,954 | — | — |
| 2011-12-20 | $27.88 | $34.38 | 4,632,154 | — | — |
| 2011-12-19 | $27.34 | $33.72 | 5,792,691 | — | — |
| 2011-12-16 | $27.44 | $33.85 | 43,187,994 | — | — |
| 2011-12-15 | $27.70 | $34.16 | 5,567,309 | — | — |
| 2011-12-14 | $27.24 | $33.60 | 8,533,405 | — | — |
| 2011-12-13 | $28.16 | $34.73 | 7,960,861 | — | — |
| 2011-12-12 | $29.97 | $36.96 | 2,474,890 | — | — |
| 2011-12-09 | $30.44 | $37.54 | 4,115,728 | — | — |
| 2011-12-08 | $30.04 | $37.06 | 3,271,453 | — | — |
| 2011-12-07 | $30.77 | $37.95 | 2,091,830 | — | — |
| 2011-12-06 | $30.87 | $38.07 | 2,955,190 | — | — |
| 2011-12-05 | $30.70 | $37.87 | 8,566,803 | — | — |
| 2011-12-02 | $29.54 | $36.43 | 3,927,152 | — | — |
| 2011-12-01 | $29.52 | $36.41 | 5,845,174 | — | — |
| 2011-11-30 | $29.01 | $35.79 | 5,914,925 | — | — |
| 2011-11-29 | $27.37 | $33.76 | 2,525,101 | — | — |
| 2011-11-28 | $27.79 | $34.28 | 2,642,790 | — | — |
| 2011-11-25 | $26.94 | $33.22 | 791,110 | — | — |
| 2011-11-23 | $27.29 | $33.66 | 2,776,384 | — | — |
| 2011-11-22 | $27.78 | $34.27 | 2,696,410 | — | — |
| 2011-11-21 | $27.53 | $33.95 | 2,036,394 | — | — |
| 2011-11-18 | $28.11 | $34.67 | 3,941,238 | — | — |
| 2011-11-17 | $28.42 | $35.05 | 3,062,429 | — | — |
| 2011-11-16 | $28.89 | $35.63 | 3,954,870 | — | — |
| 2011-11-15 | $29.68 | $36.61 | 3,211,018 | — | — |
| 2011-11-14 | $29.64 | $36.56 | 2,019,581 | — | — |
| 2011-11-11 | $29.91 | $36.89 | 3,621,114 | — | — |
| 2011-11-10 | $29.85 | $36.82 | 4,321,344 | — | — |
| 2011-11-09 | $29.06 | $35.84 | 7,311,523 | — | — |
| 2011-11-08 | $31.27 | $38.56 | 10,277,846 | — | — |
| 2011-11-07 | $32.83 | $40.49 | 2,453,533 | — | — |
| 2011-11-04 | $33.34 | $41.12 | 2,822,960 | — | — |
| 2011-11-03 | $33.24 | $41.00 | 3,135,814 | — | — |
| 2011-11-02 | $32.75 | $40.39 | 2,966,550 | — | — |
| 2011-11-01 | $32.50 | $40.09 | 4,815,958 | — | — |
| 2011-10-31 | $33.67 | $41.52 | 4,105,277 | — | — |
| 2011-10-28 | $33.60 | $41.44 | 4,919,562 | — | — |
| 2011-10-27 | $33.75 | $41.63 | 4,998,854 | — | — |
| 2011-10-26 | $31.92 | $39.37 | 2,610,755 | — | — |
| 2011-10-25 | $32.09 | $39.58 | 2,154,538 | — | — |
| 2011-10-24 | $32.79 | $40.44 | 2,305,171 | — | — |
| 2011-10-21 | $31.80 | $39.22 | 2,343,114 | — | — |
| 2011-10-20 | $30.55 | $37.69 | 2,266,320 | — | — |
| 2011-10-19 | $30.62 | $37.76 | 2,300,400 | — | — |
| 2011-10-18 | $31.30 | $38.60 | 6,798,506 | — | — |
| 2011-10-17 | $30.44 | $37.54 | 3,038,573 | — | — |
| 2011-10-14 | $31.19 | $38.47 | 2,498,291 | — | — |
| 2011-10-13 | $30.62 | $37.77 | 2,951,782 | — | — |
| 2011-10-12 | $30.29 | $37.36 | 2,929,744 | — | — |
| 2011-10-11 | $30.60 | $37.74 | 3,485,021 | — | — |
| 2011-10-10 | $30.21 | $37.26 | 4,294,534 | — | — |
| 2011-10-07 | $28.34 | $34.95 | 3,474,797 | — | — |
| 2011-10-06 | $28.24 | $34.83 | 4,850,947 | — | — |
| 2011-10-05 | $26.89 | $33.16 | 5,645,466 | — | — |
| 2011-10-04 | $26.47 | $32.64 | 5,680,000 | — | — |
| 2011-10-03 | $24.71 | $30.48 | 5,951,050 | — | — |
| 2011-09-30 | $26.64 | $32.86 | 4,247,731 | — | — |
| 2011-09-29 | $27.09 | $33.41 | 5,591,165 | — | — |
| 2011-09-28 | $26.39 | $32.55 | 4,387,232 | — | — |
| 2011-09-27 | $27.32 | $33.70 | 6,731,027 | — | — |
| 2011-09-26 | $26.03 | $32.11 | 5,680,454 | — | — |
| 2011-09-23 | $26.36 | $32.51 | 5,366,918 | — | — |
| 2011-09-22 | $26.47 | $32.64 | 6,302,755 | — | — |
| 2011-09-21 | $27.87 | $34.38 | 4,991,811 | — | — |
| 2011-09-20 | $30.37 | $37.46 | 4,200,019 | — | — |
| 2011-09-19 | $30.49 | $37.60 | 2,339,024 | — | — |
| 2011-09-16 | $30.55 | $37.69 | 2,561,907 | — | — |
| 2011-09-15 | $30.60 | $37.74 | 2,400,368 | — | — |
| 2011-09-14 | $29.83 | $36.79 | 2,738,442 | — | — |
| 2011-09-13 | $29.19 | $36.01 | 2,921,792 | — | — |
| 2011-09-12 | $29.09 | $35.88 | 2,925,882 | — | — |
| 2011-09-09 | $28.97 | $35.73 | 3,606,573 | — | — |
| 2011-09-08 | $29.90 | $36.88 | 2,394,915 | — | — |
| 2011-09-07 | $30.76 | $37.93 | 2,428,086 | — | — |
| 2011-09-06 | $29.71 | $36.64 | 2,835,229 | — | — |
| 2011-09-02 | $29.96 | $36.95 | 3,037,664 | — | — |
| 2011-09-01 | $31.44 | $38.78 | 2,818,643 | — | — |
| 2011-08-31 | $31.42 | $38.75 | 3,258,957 | — | — |
| 2011-08-30 | $31.03 | $38.27 | 3,921,699 | — | — |
| 2011-08-29 | $31.15 | $38.42 | 2,637,565 | — | — |
| 2011-08-26 | $30.12 | $37.15 | 2,304,490 | — | — |
| 2011-08-25 | $29.59 | $36.49 | 2,505,789 | — | — |
| 2011-08-24 | $30.11 | $37.13 | 3,654,966 | — | — |
| 2011-08-23 | $29.24 | $36.07 | 3,300,307 | — | — |
| 2011-08-22 | $27.83 | $34.32 | 3,405,728 | — | — |
| 2011-08-19 | $27.92 | $34.44 | 4,399,728 | — | — |
| 2011-08-18 | $29.07 | $35.85 | 6,736,480 | — | — |
| 2011-08-17 | $30.36 | $37.45 | 3,078,106 | — | — |
| 2011-08-16 | $31.07 | $38.31 | 3,879,213 | — | — |
| 2011-08-15 | $31.39 | $38.72 | 3,238,509 | — | — |
| 2011-08-12 | $30.68 | $37.84 | 3,421,405 | — | — |
| 2011-08-11 | $29.75 | $36.70 | 3,512,058 | — | — |
| 2011-08-10 | $28.18 | $34.75 | 7,115,450 | — | — |
| 2011-08-09 | $29.38 | $36.23 | 6,152,349 | — | — |
| 2011-08-08 | $27.54 | $33.96 | 6,731,936 | — | — |
| 2011-08-05 | $30.14 | $37.17 | 6,287,078 | — | — |
| 2011-08-04 | $30.96 | $38.19 | 5,272,403 | — | — |
| 2011-08-03 | $33.50 | $41.32 | 3,847,178 | — | — |
| 2011-08-02 | $33.43 | $41.24 | 5,146,762 | — | — |
| 2011-08-01 | $35.13 | $43.33 | 3,035,165 | — | — |
| 2011-07-29 | $35.04 | $43.22 | 5,500,739 | — | — |
| 2011-07-28 | $34.99 | $43.16 | 9,075,277 | — | — |
| 2011-07-27 | $31.54 | $38.90 | 3,518,419 | — | — |
| 2011-07-26 | $32.65 | $40.27 | 1,273,910 | — | — |
| 2011-07-25 | $33.28 | $41.05 | 1,288,678 | — | — |
| 2011-07-22 | $33.52 | $41.34 | 1,144,179 | — | — |
| 2011-07-21 | $33.61 | $41.46 | 1,474,755 | — | — |
| 2011-07-20 | $33.48 | $41.29 | 2,413,546 | — | — |
| 2011-07-19 | $33.50 | $41.32 | 1,630,387 | — | — |
| 2011-07-18 | $33.06 | $40.78 | 4,079,376 | — | — |
| 2011-07-15 | $33.66 | $41.52 | 3,467,981 | — | — |
| 2011-07-14 | $33.96 | $41.88 | 2,844,771 | — | — |
| 2011-07-13 | $34.52 | $42.57 | 2,919,293 | — | — |
| 2011-07-12 | $34.74 | $42.85 | 2,688,003 | — | — |
| 2011-07-11 | $34.75 | $42.86 | 2,437,856 | — | — |
| 2011-07-08 | $35.29 | $43.53 | 2,407,866 | — | — |
| 2011-07-07 | $35.64 | $43.96 | 2,091,603 | — | — |
| 2011-07-06 | $35.39 | $43.65 | 2,740,032 | — | — |
| 2011-07-05 | $35.50 | $43.79 | 3,379,827 | — | — |
| 2011-07-01 | $35.54 | $43.83 | 3,364,150 | — | — |
| 2011-06-30 | $35.56 | $43.86 | 3,501,606 | — | — |
| 2011-06-29 | $35.23 | $43.46 | 3,850,131 | — | — |
| 2011-06-28 | $34.77 | $42.89 | 4,249,549 | — | — |
| 2011-06-27 | $34.57 | $42.64 | 3,264,637 | — | — |
| 2011-06-24 | $34.40 | $42.43 | 5,204,925 | — | — |
| 2011-06-23 | $33.64 | $41.49 | 2,408,547 | — | — |
| 2011-06-22 | $33.11 | $40.83 | 2,987,680 | — | — |
| 2011-06-21 | $33.26 | $41.02 | 4,165,939 | — | — |
| 2011-06-20 | $32.21 | $39.73 | 3,560,906 | — | — |
| 2011-06-17 | $31.48 | $38.83 | 4,696,451 | — | — |
| 2011-06-16 | $30.55 | $37.67 | 2,466,710 | — | — |
| 2011-06-15 | $30.65 | $37.80 | 3,735,168 | — | — |
| 2011-06-14 | $31.18 | $38.46 | 3,587,715 | — | — |
| 2011-06-13 | $29.66 | $36.58 | 2,398,550 | — | — |
| 2011-06-10 | $29.90 | $36.88 | 2,306,534 | — | — |
| 2011-06-09 | $30.51 | $37.63 | 2,891,574 | — | — |
| 2011-06-08 | $29.63 | $36.55 | 3,146,947 | — | — |
| 2011-06-07 | $29.90 | $36.88 | 1,927,110 | — | — |
| 2011-06-06 | $30.10 | $37.13 | 5,747,024 | — | — |
| 2011-06-03 | $30.33 | $37.41 | 2,429,904 | — | — |
| 2011-06-02 | $30.55 | $37.69 | 2,914,976 | — | — |
| 2011-06-01 | $30.59 | $37.72 | 3,078,560 | — | — |
| 2011-05-31 | $31.91 | $39.36 | 3,772,202 | — | — |
| 2011-05-27 | $31.64 | $39.03 | 2,536,915 | — | — |
| 2011-05-26 | $30.84 | $38.03 | 2,635,293 | — | — |
| 2011-05-25 | $30.83 | $38.02 | 4,529,914 | — | — |
| 2011-05-24 | $29.18 | $35.99 | 8,049,696 | — | — |
| 2011-05-23 | $29.99 | $36.99 | 6,593,117 | — | — |
| 2011-05-20 | $31.09 | $38.34 | 2,538,960 | — | — |
| 2011-05-19 | $31.29 | $38.59 | 3,066,064 | — | — |
| 2011-05-18 | $31.19 | $38.47 | 5,847,674 | — | — |
| 2011-05-17 | $31.07 | $38.32 | 4,478,794 | — | — |
| 2011-05-16 | $32.21 | $39.73 | 1,731,491 | — | — |
| 2011-05-13 | $32.49 | $40.07 | 1,782,611 | — | — |
| 2011-05-12 | $33.48 | $41.30 | 1,860,768 | — | — |
| 2011-05-11 | $33.95 | $41.87 | 1,934,608 | — | — |
| 2011-05-10 | $34.20 | $42.18 | 1,914,387 | — | — |
| 2011-05-09 | $33.91 | $41.83 | 1,899,392 | — | — |
| 2011-05-06 | $33.57 | $41.40 | 2,784,336 | — | — |
| 2011-05-05 | $32.77 | $40.42 | 2,252,915 | — | — |
| 2011-05-04 | $32.72 | $40.35 | 2,064,339 | — | — |
| 2011-05-03 | $32.94 | $40.63 | 4,279,766 | — | — |
| 2011-05-02 | $33.77 | $41.65 | 3,770,157 | — | — |
| 2011-04-29 | $34.00 | $41.93 | 3,441,171 | — | — |
| 2011-04-28 | $33.70 | $41.57 | 5,027,254 | — | — |
| 2011-04-27 | $34.58 | $42.65 | 3,365,968 | — | — |
| 2011-04-26 | $34.17 | $42.14 | 2,953,600 | — | — |
| 2011-04-25 | $33.53 | $41.35 | 2,284,950 | — | — |
| 2011-04-21 | $33.86 | $41.77 | 3,887,846 | — | — |
| 2011-04-20 | $32.88 | $40.55 | 3,457,984 | — | — |
| 2011-04-19 | $31.54 | $38.90 | 2,737,306 | — | — |
| 2011-04-18 | $31.20 | $38.48 | 4,594,893 | — | — |
| 2011-04-15 | $31.68 | $39.07 | 3,013,808 | — | — |
| 2011-04-14 | $31.42 | $38.75 | 3,974,182 | — | — |
| 2011-04-13 | $31.81 | $39.23 | 3,877,168 | — | — |
| 2011-04-12 | $31.72 | $39.12 | 9,724,842 | — | — |
| 2011-04-11 | $32.71 | $40.34 | 3,439,354 | — | — |
| 2011-04-08 | $33.17 | $40.92 | 2,979,955 | — | — |
| 2011-04-07 | $33.44 | $41.24 | 3,310,304 | — | — |
| 2011-04-06 | $34.23 | $42.21 | 4,380,870 | — | — |
| 2011-04-05 | $35.08 | $43.27 | 4,567,402 | — | — |
| 2011-04-04 | $35.94 | $44.33 | 2,584,854 | — | — |
| 2011-04-01 | $35.66 | $43.99 | 3,372,557 | — | — |
| 2011-03-31 | $35.07 | $43.26 | 2,678,461 | — | — |
| 2011-03-30 | $34.60 | $42.67 | 2,416,045 | — | — |
| 2011-03-29 | $34.33 | $42.34 | 2,485,795 | — | — |
| 2011-03-28 | $33.60 | $41.45 | 4,104,595 | — | — |
| 2011-03-25 | $34.01 | $41.95 | 5,374,870 | — | — |
| 2011-03-24 | $33.32 | $41.10 | 2,889,075 | — | — |
| 2011-03-23 | $32.75 | $40.39 | 4,444,714 | — | — |
| 2011-03-22 | $32.22 | $39.74 | 4,349,062 | — | — |
| 2011-03-21 | $33.54 | $41.37 | 1,994,589 | — | — |
| 2011-03-18 | $32.77 | $40.42 | 4,401,773 | — | — |
| 2011-03-17 | $32.43 | $39.99 | 4,663,280 | — | — |
| 2011-03-16 | $32.04 | $39.52 | 5,196,291 | — | — |
| 2011-03-15 | $32.46 | $40.04 | 4,597,619 | — | — |
| 2011-03-14 | $32.84 | $40.50 | 5,455,754 | — | — |
| 2011-03-11 | $32.86 | $40.53 | 5,170,618 | — | — |
| 2011-03-10 | $33.65 | $41.51 | 4,894,570 | — | — |
| 2011-03-09 | $34.03 | $41.97 | 3,028,803 | — | — |
| 2011-03-08 | $33.82 | $41.71 | 3,477,296 | — | — |
| 2011-03-07 | $33.29 | $41.06 | 3,436,173 | — | — |
| 2011-03-04 | $34.22 | $42.21 | 3,421,405 | — | — |
| 2011-03-03 | $34.16 | $42.14 | 3,468,662 | — | — |
| 2011-03-02 | $33.42 | $41.21 | 3,959,187 | — | — |
| 2011-03-01 | $33.38 | $41.18 | 3,442,989 | — | — |
| 2011-02-28 | $34.16 | $42.13 | 4,850,266 | — | — |
| 2011-02-25 | $33.87 | $41.77 | 4,323,843 | — | — |
| 2011-02-24 | $33.17 | $40.91 | 4,694,861 | — | — |
| 2011-02-23 | $33.44 | $41.24 | 5,404,634 | — | — |
| 2011-02-22 | $34.23 | $42.21 | 3,749,027 | — | — |
| 2011-02-18 | $35.31 | $43.55 | 3,348,701 | — | — |
| 2011-02-17 | $35.22 | $43.43 | 3,418,906 | — | — |
| 2011-02-16 | $35.34 | $43.59 | 6,145,306 | — | — |
| 2011-02-15 | $34.98 | $43.14 | 4,436,307 | — | — |
| 2011-02-14 | $35.22 | $43.44 | 6,162,573 | — | — |
| 2011-02-11 | $34.04 | $41.98 | 10,215,594 | — | — |
| 2011-02-10 | $32.47 | $40.05 | 6,128,493 | — | — |
| 2011-02-09 | $31.71 | $39.11 | 5,731,802 | — | — |
| 2011-02-08 | $31.65 | $39.03 | 3,952,826 | — | — |
| 2011-02-07 | $31.02 | $38.26 | 7,014,118 | — | — |
| 2011-02-04 | $29.50 | $36.39 | 3,866,717 | — | — |
| 2011-02-03 | $28.93 | $35.68 | 8,408,899 | — | — |
| 2011-02-02 | $28.93 | $35.69 | 5,403,498 | — | — |
| 2011-02-01 | $29.61 | $36.52 | 5,924,467 | — | — |
| 2011-01-31 | $29.67 | $36.59 | 3,177,392 | — | — |
| 2011-01-28 | $29.77 | $36.71 | 5,289,898 | — | — |
| 2011-01-27 | $31.05 | $38.30 | 2,886,803 | — | — |
| 2011-01-26 | $30.99 | $38.23 | 3,479,795 | — | — |
| 2011-01-25 | $29.98 | $36.98 | 2,593,942 | — | — |
| 2011-01-24 | $30.36 | $37.44 | 3,503,424 | — | — |
| 2011-01-21 | $29.93 | $36.91 | 3,372,784 | — | — |
| 2011-01-20 | $30.30 | $37.38 | 5,189,930 | — | — |
| 2011-01-19 | $30.72 | $37.89 | 2,676,870 | — | — |
| 2011-01-18 | $31.44 | $38.78 | 3,401,638 | — | — |
| 2011-01-14 | $30.99 | $38.22 | 4,840,723 | — | — |
| 2011-01-13 | $30.31 | $37.39 | 8,366,413 | — | — |
| 2011-01-12 | $30.85 | $38.05 | 5,520,051 | — | — |
| 2011-01-11 | $31.03 | $38.27 | 7,389,453 | — | — |
| 2011-01-10 | $31.30 | $38.60 | 6,825,088 | — | — |
| 2011-01-07 | $30.80 | $37.98 | 7,938,368 | — | — |
| 2011-01-06 | $31.90 | $39.35 | 3,050,387 | — | — |
| 2011-01-05 | $32.21 | $39.73 | 4,586,486 | — | — |
| 2011-01-04 | $31.91 | $39.36 | 4,512,874 | — | — |
| 2011-01-03 | $32.29 | $39.82 | 3,000,403 | — | — |