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
- 1977-01-03 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 | $26.31 | $47.44 | 26,210,200 | — | — |
| 2011-12-29 | $26.76 | $48.25 | 28,016,100 | — | — |
| 2011-12-28 | $26.13 | $47.12 | 30,292,700 | — | — |
| 2011-12-27 | $26.90 | $48.50 | 23,916,700 | — | — |
| 2011-12-23 | $27.46 | $49.51 | 35,958,100 | — | — |
| 2011-12-22 | $27.65 | $49.86 | 64,529,700 | — | — |
| 2011-12-21 | $26.10 | $47.06 | 44,246,000 | — | — |
| 2011-12-20 | $25.95 | $46.79 | 67,653,700 | — | — |
| 2011-12-19 | $24.82 | $44.75 | 72,789,000 | — | — |
| 2011-12-16 | $26.03 | $46.93 | 49,643,500 | — | — |
| 2011-12-15 | $25.92 | $46.74 | 44,899,200 | — | — |
| 2011-12-14 | $26.05 | $46.97 | 68,337,300 | — | — |
| 2011-12-13 | $26.90 | $48.50 | 56,573,800 | — | — |
| 2011-12-12 | $27.22 | $49.08 | 49,251,600 | — | — |
| 2011-12-09 | $28.77 | $51.88 | 59,372,400 | — | — |
| 2011-12-08 | $27.75 | $50.04 | 80,314,500 | — | — |
| 2011-12-07 | $29.83 | $53.79 | 53,277,800 | — | — |
| 2011-12-06 | $29.75 | $53.64 | 42,795,300 | — | — |
| 2011-12-05 | $29.83 | $53.79 | 80,804,300 | — | — |
| 2011-12-02 | $28.17 | $50.79 | 62,471,900 | — | — |
| 2011-12-01 | $26.99 | $48.67 | 41,866,700 | — | — |
| 2011-11-30 | $27.48 | $49.55 | 74,290,000 | — | — |
| 2011-11-29 | $25.24 | $45.51 | 58,172,500 | — | — |
| 2011-11-28 | $25.05 | $45.17 | 63,928,900 | — | — |
| 2011-11-25 | $23.63 | $42.61 | 28,169,200 | — | — |
| 2011-11-23 | $23.51 | $42.39 | 60,513,700 | — | — |
| 2011-11-22 | $24.46 | $44.10 | 44,985,900 | — | — |
| 2011-11-21 | $25.00 | $45.08 | 62,290,100 | — | — |
| 2011-11-18 | $26.28 | $47.39 | 47,280,700 | — | — |
| 2011-11-17 | $26.00 | $46.88 | 60,160,600 | — | — |
| 2011-11-16 | $26.86 | $48.43 | 52,980,400 | — | — |
| 2011-11-15 | $28.02 | $50.52 | 62,607,800 | — | — |
| 2011-11-14 | $28.38 | $51.17 | 41,679,600 | — | — |
| 2011-11-11 | $29.33 | $52.89 | 40,412,100 | — | — |
| 2011-11-10 | $28.63 | $51.62 | 54,183,800 | — | — |
| 2011-11-09 | $28.85 | $52.02 | 62,394,700 | — | — |
| 2011-11-08 | $31.42 | $56.65 | 44,373,800 | — | — |
| 2011-11-07 | $30.55 | $55.08 | 34,837,700 | — | — |
| 2011-11-04 | $30.34 | $54.71 | 39,917,200 | — | — |
| 2011-11-03 | $30.78 | $55.50 | 63,378,600 | — | — |
| 2011-11-02 | $29.83 | $53.77 | 49,419,600 | — | — |
| 2011-11-01 | $29.17 | $52.58 | 90,369,200 | — | — |
| 2011-10-31 | $31.59 | $56.94 | 65,573,000 | — | — |
| 2011-10-28 | $34.16 | $61.57 | 51,423,800 | — | — |
| 2011-10-27 | $34.17 | $61.59 | 104,602,100 | — | — |
| 2011-10-26 | $31.15 | $56.15 | 68,002,100 | — | — |
| 2011-10-25 | $30.90 | $55.70 | 65,217,200 | — | — |
| 2011-10-24 | $31.60 | $56.96 | 58,945,800 | — | — |
| 2011-10-21 | $30.30 | $54.62 | 68,536,100 | — | — |
| 2011-10-20 | $30.08 | $54.22 | 52,466,000 | — | — |
| 2011-10-19 | $29.39 | $52.98 | 75,783,900 | — | — |
| 2011-10-18 | $29.88 | $53.86 | 78,304,400 | — | — |
| 2011-10-17 | $27.93 | $50.34 | 82,340,000 | — | — |
| 2011-10-14 | $28.40 | $51.19 | 48,555,700 | — | — |
| 2011-10-13 | $27.64 | $49.82 | 63,361,700 | — | — |
| 2011-10-12 | $29.20 | $52.63 | 89,031,000 | — | — |
| 2011-10-11 | $27.84 | $50.18 | 80,653,500 | — | — |
| 2011-10-10 | $26.49 | $47.75 | 46,194,400 | — | — |
| 2011-10-07 | $24.63 | $44.40 | 64,586,100 | — | — |
| 2011-10-06 | $26.02 | $46.90 | 69,855,700 | — | — |
| 2011-10-05 | $24.71 | $44.54 | 54,164,000 | — | — |
| 2011-10-04 | $24.39 | $43.96 | 84,504,100 | — | — |
| 2011-10-03 | $23.11 | $41.66 | 69,568,400 | — | — |
| 2011-09-30 | $25.62 | $46.18 | 41,243,300 | — | — |
| 2011-09-29 | $26.90 | $48.49 | 44,445,900 | — | — |
| 2011-09-28 | $25.92 | $46.72 | 41,353,400 | — | — |
| 2011-09-27 | $26.99 | $48.65 | 61,327,200 | — | — |
| 2011-09-26 | $26.72 | $48.16 | 60,165,600 | — | — |
| 2011-09-23 | $24.98 | $45.03 | 56,330,600 | — | — |
| 2011-09-22 | $23.96 | $43.19 | 86,914,400 | — | — |
| 2011-09-21 | $25.52 | $46.00 | 73,165,300 | — | — |
| 2011-09-20 | $26.93 | $48.54 | 35,419,400 | — | — |
| 2011-09-19 | $27.71 | $49.95 | 37,811,400 | — | — |
| 2011-09-16 | $28.99 | $52.25 | 49,241,900 | — | — |
| 2011-09-15 | $28.59 | $51.53 | 40,745,500 | — | — |
| 2011-09-14 | $27.39 | $49.37 | 32,634,200 | — | — |
| 2011-09-13 | $27.05 | $48.76 | 36,296,700 | — | — |
| 2011-09-12 | $26.96 | $48.60 | 44,486,300 | — | — |
| 2011-09-09 | $26.74 | $48.20 | 46,652,300 | — | — |
| 2011-09-08 | $27.98 | $50.43 | 38,061,800 | — | — |
| 2011-09-07 | $28.98 | $52.24 | 35,099,200 | — | — |
| 2011-09-06 | $27.70 | $49.93 | 44,663,700 | — | — |
| 2011-09-02 | $28.40 | $51.19 | 36,128,000 | — | — |
| 2011-09-01 | $30.00 | $54.07 | 32,273,400 | — | — |
| 2011-08-31 | $31.05 | $55.97 | 34,079,800 | — | — |
| 2011-08-30 | $30.94 | $55.77 | 30,682,600 | — | — |
| 2011-08-29 | $31.29 | $56.40 | 35,270,900 | — | — |
| 2011-08-26 | $29.84 | $53.79 | 52,076,800 | — | — |
| 2011-08-25 | $29.83 | $53.77 | 93,618,100 | — | — |
| 2011-08-24 | $28.45 | $51.28 | 54,803,500 | — | — |
| 2011-08-23 | $27.32 | $49.24 | 68,228,200 | — | — |
| 2011-08-22 | $26.06 | $46.97 | 61,703,800 | — | — |
| 2011-08-19 | $26.77 | $48.25 | 56,199,100 | — | — |
| 2011-08-18 | $27.98 | $50.43 | 79,479,300 | — | — |
| 2011-08-17 | $29.85 | $53.80 | 33,900,900 | — | — |
| 2011-08-16 | $29.94 | $53.97 | 50,459,800 | — | — |
| 2011-08-15 | $31.27 | $56.36 | 45,423,900 | — | — |
| 2011-08-12 | $29.85 | $53.80 | 63,917,600 | — | — |
| 2011-08-11 | $30.29 | $54.60 | 63,486,600 | — | — |
| 2011-08-10 | $28.49 | $51.35 | 99,090,000 | — | — |
| 2011-08-09 | $31.82 | $57.36 | 120,458,000 | — | — |
| 2011-08-08 | $27.95 | $50.38 | 142,308,300 | — | — |
| 2011-08-05 | $33.44 | $60.28 | 103,688,800 | — | — |
| 2011-08-04 | $34.81 | $62.74 | 57,091,700 | — | — |
| 2011-08-03 | $37.26 | $67.16 | 31,623,100 | — | — |
| 2011-08-02 | $37.04 | $66.76 | 41,079,100 | — | — |
| 2011-08-01 | $38.48 | $69.36 | 33,848,100 | — | — |
| 2011-07-29 | $38.34 | $69.11 | 27,141,900 | — | — |
| 2011-07-28 | $38.18 | $68.82 | 23,233,800 | — | — |
| 2011-07-27 | $38.27 | $68.96 | 39,694,100 | — | — |
| 2011-07-26 | $39.72 | $71.58 | 21,205,600 | — | — |
| 2011-07-25 | $39.91 | $71.92 | 21,427,400 | — | — |
| 2011-07-22 | $40.26 | $72.55 | 24,164,500 | — | — |
| 2011-07-21 | $40.32 | $72.66 | 53,445,100 | — | — |
| 2011-07-20 | $38.62 | $69.59 | 31,574,600 | — | — |
| 2011-07-19 | $38.02 | $68.51 | 32,172,000 | — | — |
| 2011-07-18 | $37.74 | $68.01 | 50,137,500 | — | — |
| 2011-07-15 | $38.38 | $69.16 | 69,517,800 | — | — |
| 2011-07-14 | $39.02 | $70.32 | 32,718,400 | — | — |
| 2011-07-13 | $39.47 | $71.13 | 32,756,100 | — | — |
| 2011-07-12 | $39.07 | $70.41 | 43,630,400 | — | — |
| 2011-07-11 | $39.79 | $71.70 | 47,287,600 | — | — |
| 2011-07-08 | $42.03 | $75.74 | 22,229,800 | — | — |
| 2011-07-07 | $42.63 | $76.82 | 22,067,400 | — | — |
| 2011-07-06 | $42.01 | $75.70 | 28,177,800 | — | — |
| 2011-07-05 | $42.57 | $76.71 | 34,279,200 | — | — |
| 2011-07-01 | $42.88 | $77.27 | 42,780,800 | — | — |
| 2011-06-30 | $41.64 | $75.04 | 32,214,600 | — | — |
| 2011-06-29 | $41.50 | $74.78 | 46,800,700 | — | — |
| 2011-06-28 | $40.15 | $72.35 | 22,526,900 | — | — |
| 2011-06-27 | $39.99 | $72.06 | 29,365,900 | — | — |
| 2011-06-24 | $39.59 | $71.34 | 63,661,100 | — | — |
| 2011-06-23 | $39.41 | $71.02 | 38,344,100 | — | — |
| 2011-06-22 | $39.51 | $71.20 | 40,189,000 | — | — |
| 2011-06-21 | $39.31 | $70.84 | 44,132,600 | — | — |
| 2011-06-20 | $38.16 | $68.77 | 30,249,100 | — | — |
| 2011-06-17 | $38.30 | $69.02 | 38,591,200 | — | — |
| 2011-06-16 | $37.63 | $67.81 | 59,369,000 | — | — |
| 2011-06-15 | $38.00 | $68.48 | 49,812,600 | — | — |
| 2011-06-14 | $38.78 | $69.88 | 38,166,800 | — | — |
| 2011-06-13 | $39.17 | $70.59 | 51,683,900 | — | — |
| 2011-06-10 | $37.92 | $68.33 | 57,048,500 | — | — |
| 2011-06-09 | $37.77 | $68.06 | 51,092,100 | — | — |
| 2011-06-08 | $36.81 | $66.33 | 64,098,400 | — | — |
| 2011-06-07 | $37.58 | $67.72 | 49,736,400 | — | — |
| 2011-06-06 | $38.07 | $68.60 | 69,952,400 | — | — |
| 2011-06-03 | $39.85 | $71.81 | 27,554,900 | — | — |
| 2011-06-02 | $40.01 | $72.10 | 40,828,200 | — | — |
| 2011-06-01 | $39.65 | $71.45 | 41,994,500 | — | — |
| 2011-05-31 | $41.15 | $74.15 | 34,705,800 | — | — |
| 2011-05-27 | $40.97 | $73.83 | 27,696,700 | — | — |
| 2011-05-26 | $40.22 | $72.48 | 32,041,000 | — | — |
| 2011-05-25 | $40.33 | $72.68 | 40,313,600 | — | — |
| 2011-05-24 | $40.51 | $72.98 | 61,023,600 | — | — |
| 2011-05-23 | $40.16 | $72.35 | 34,722,800 | — | — |
| 2011-05-20 | $41.02 | $73.90 | 31,538,600 | — | — |
| 2011-05-19 | $41.38 | $74.55 | 30,115,400 | — | — |
| 2011-05-18 | $41.24 | $74.30 | 33,051,500 | — | — |
| 2011-05-17 | $41.54 | $74.84 | 36,727,300 | — | — |
| 2011-05-16 | $41.19 | $74.21 | 42,979,300 | — | — |
| 2011-05-13 | $41.53 | $74.82 | 43,395,000 | — | — |
| 2011-05-12 | $42.42 | $76.42 | 60,720,600 | — | — |
| 2011-05-11 | $42.92 | $77.32 | 54,014,800 | — | — |
| 2011-05-10 | $44.20 | $79.63 | 42,299,000 | — | — |
| 2011-05-09 | $44.16 | $79.56 | 49,168,100 | — | — |
| 2011-05-06 | $45.20 | $81.43 | 5,131,670 | — | — |
| 2011-05-05 | $44.80 | $80.71 | 27,189,990 | — | — |
| 2011-05-04 | $45.20 | $81.43 | 27,559,410 | — | — |
| 2011-05-03 | $45.20 | $81.43 | 43,508,120 | — | — |
| 2011-05-02 | $44.90 | $80.89 | 28,862,010 | — | — |
| 2011-04-29 | $45.90 | $82.69 | 26,901,780 | — | — |
| 2011-04-28 | $45.90 | $82.69 | 43,925,890 | — | — |
| 2011-04-27 | $45.10 | $81.25 | 28,289,910 | — | — |
| 2011-04-26 | $45.10 | $81.25 | 37,260,000 | — | — |
| 2011-04-25 | $45.20 | $81.43 | 24,048,020 | — | — |
| 2011-04-21 | $45.50 | $81.97 | 31,274,740 | — | — |
| 2011-04-20 | $45.70 | $82.33 | 31,615,610 | — | — |
| 2011-04-19 | $45.30 | $81.61 | 54,278,930 | — | — |
| 2011-04-18 | $44.20 | $79.63 | 79,085,390 | — | — |
| 2011-04-15 | $44.20 | $79.63 | 40,547,880 | — | — |
| 2011-04-14 | $44.30 | $79.81 | 40,517,360 | — | — |
| 2011-04-13 | $45.00 | $81.07 | 41,002,970 | — | — |
| 2011-04-12 | $45.50 | $81.97 | 45,351,280 | — | — |
| 2011-04-11 | $45.30 | $81.61 | 23,444,240 | — | — |
| 2011-04-08 | $45.60 | $82.15 | 39,526,630 | — | — |
| 2011-04-07 | $45.80 | $82.51 | 56,844,410 | — | — |
| 2011-04-06 | $45.90 | $82.69 | 64,009,410 | — | — |
| 2011-04-05 | $44.70 | $80.53 | 40,880,950 | — | — |
| 2011-04-04 | $44.30 | $79.81 | 29,670,460 | — | — |
| 2011-04-01 | $44.50 | $80.17 | 25,952,210 | — | — |
| 2011-03-31 | $44.20 | $79.63 | 33,507,430 | — | — |
| 2011-03-30 | $44.50 | $80.17 | 33,904,790 | — | — |
| 2011-03-29 | $44.50 | $80.17 | 24,791,350 | — | — |
| 2011-03-28 | $44.30 | $79.81 | 23,570,900 | — | — |
| 2011-03-25 | $44.60 | $80.35 | 30,876,830 | — | — |
| 2011-03-24 | $44.30 | $79.81 | 40,238,690 | — | — |
| 2011-03-23 | $44.00 | $79.27 | 47,019,570 | — | — |
| 2011-03-22 | $44.20 | $79.63 | 34,194,090 | — | — |
| 2011-03-21 | $44.30 | $79.81 | 82,106,490 | — | — |
| 2011-03-18 | $45.00 | $81.07 | 45,908,550 | — | — |
| 2011-03-17 | $44.50 | $80.17 | 38,307,430 | — | — |
| 2011-03-16 | $43.90 | $79.09 | 62,107,200 | — | — |
| 2011-03-15 | $44.40 | $79.99 | 58,194,870 | — | — |
| 2011-03-14 | $45.40 | $81.79 | 38,691,140 | — | — |
| 2011-03-11 | $45.70 | $82.33 | 32,170,320 | — | — |
| 2011-03-10 | $45.40 | $81.79 | 46,421,340 | — | — |
| 2011-03-09 | $46.50 | $83.77 | 34,512,780 | — | — |
| 2011-03-08 | $46.40 | $83.59 | 47,184,230 | — | — |
| 2011-03-07 | $45.20 | $81.43 | 36,391,780 | — | — |
| 2011-03-04 | $45.40 | $81.79 | 71,717,620 | — | — |
| 2011-03-03 | $46.80 | $84.31 | 45,540,670 | — | — |
| 2011-03-02 | $46.00 | $82.87 | 35,351,470 | — | — |
| 2011-03-01 | $45.70 | $82.33 | 52,789,640 | — | — |
| 2011-02-28 | $46.80 | $84.31 | 44,054,250 | — | — |
| 2011-02-25 | $47.00 | $84.67 | 40,819,490 | — | — |
| 2011-02-24 | $46.90 | $84.49 | 58,605,760 | — | — |
| 2011-02-23 | $47.00 | $84.67 | 81,515,000 | — | — |
| 2011-02-22 | $46.90 | $84.49 | 89,462,910 | — | — |
| 2011-02-18 | $49.10 | $88.46 | 25,229,030 | — | — |
| 2011-02-17 | $49.40 | $89.00 | 30,673,510 | — | — |
| 2011-02-16 | $49.00 | $88.28 | 29,894,750 | — | — |
| 2011-02-15 | $49.10 | $88.46 | 42,499,990 | — | — |
| 2011-02-14 | $49.10 | $88.46 | 35,369,660 | — | — |
| 2011-02-11 | $48.80 | $87.92 | 45,335,780 | — | — |
| 2011-02-10 | $47.80 | $86.12 | 41,029,190 | — | — |
| 2011-02-09 | $48.40 | $87.20 | 28,657,830 | — | — |
| 2011-02-08 | $48.90 | $88.10 | 40,287,550 | — | — |
| 2011-02-07 | $49.00 | $88.28 | 39,261,140 | — | — |
| 2011-02-04 | $48.20 | $86.84 | 36,607,580 | — | — |
| 2011-02-03 | $48.10 | $86.66 | 43,984,840 | — | — |
| 2011-02-02 | $48.50 | $87.38 | 31,667,370 | — | — |
| 2011-02-01 | $49.00 | $88.28 | 39,237,120 | — | — |
| 2011-01-31 | $48.20 | $86.84 | 34,795,650 | — | — |
| 2011-01-28 | $47.20 | $85.03 | 64,329,500 | — | — |
| 2011-01-27 | $48.30 | $87.02 | 27,251,160 | — | — |
| 2011-01-26 | $48.10 | $86.66 | 44,338,240 | — | — |
| 2011-01-25 | $48.20 | $86.84 | 42,339,570 | — | — |
| 2011-01-24 | $48.60 | $87.56 | 37,250,070 | — | — |
| 2011-01-21 | $48.90 | $88.10 | 65,507,770 | — | — |
| 2011-01-20 | $48.00 | $86.48 | 62,673,870 | — | — |
| 2011-01-19 | $47.60 | $85.76 | 71,421,890 | — | — |
| 2011-01-18 | $48.00 | $86.48 | 180,960,580 | — | — |
| 2011-01-14 | $51.30 | $92.42 | 103,634,370 | — | — |
| 2011-01-13 | $50.40 | $90.80 | 65,082,660 | — | — |
| 2011-01-12 | $50.80 | $91.52 | 60,853,490 | — | — |
| 2011-01-11 | $49.40 | $89.00 | 33,127,350 | — | — |
| 2011-01-10 | $49.10 | $88.46 | 46,153,210 | — | — |
| 2011-01-07 | $49.40 | $89.00 | 68,069,720 | — | — |
| 2011-01-06 | $49.50 | $89.18 | 71,529,750 | — | — |
| 2011-01-05 | $49.70 | $89.54 | 66,673,580 | — | — |
| 2011-01-04 | $49.00 | $88.28 | 58,340,430 | — | — |
| 2011-01-03 | $49.00 | $88.28 | 65,798,900 | — | — |