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
- 1986-11-24 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 | $25.78 | $45.11 | 1,526,300 | — | — |
| 2011-12-29 | $25.93 | $45.37 | 1,484,900 | — | — |
| 2011-12-28 | $25.36 | $44.37 | 2,078,500 | — | — |
| 2011-12-27 | $26.09 | $45.65 | 1,946,500 | — | — |
| 2011-12-23 | $26.05 | $45.58 | 1,918,200 | — | — |
| 2011-12-22 | $26.00 | $45.49 | 2,555,100 | — | — |
| 2011-12-21 | $26.03 | $45.54 | 2,502,900 | — | — |
| 2011-12-20 | $25.77 | $45.09 | 3,274,200 | — | — |
| 2011-12-19 | $25.16 | $44.02 | 3,424,800 | — | — |
| 2011-12-16 | $25.78 | $45.11 | 5,312,700 | — | — |
| 2011-12-15 | $25.52 | $44.65 | 5,475,200 | — | — |
| 2011-12-14 | $25.26 | $44.20 | 3,390,700 | — | — |
| 2011-12-13 | $25.12 | $43.95 | 2,567,500 | — | — |
| 2011-12-12 | $25.68 | $44.93 | 3,496,200 | — | — |
| 2011-12-09 | $26.14 | $45.74 | 2,034,800 | — | — |
| 2011-12-08 | $25.74 | $45.04 | 1,931,600 | — | — |
| 2011-12-07 | $26.34 | $46.09 | 1,715,500 | — | — |
| 2011-12-06 | $26.20 | $45.84 | 1,714,300 | — | — |
| 2011-12-05 | $26.30 | $46.02 | 2,610,200 | — | — |
| 2011-12-02 | $25.82 | $45.18 | 1,506,400 | — | — |
| 2011-12-01 | $25.81 | $45.16 | 1,950,800 | — | — |
| 2011-11-30 | $26.12 | $45.70 | 3,651,000 | — | — |
| 2011-11-29 | $24.74 | $43.29 | 2,408,600 | — | — |
| 2011-11-28 | $24.70 | $43.22 | 2,064,100 | — | — |
| 2011-11-25 | $24.22 | $42.38 | 732,500 | — | — |
| 2011-11-23 | $24.35 | $42.60 | 1,717,800 | — | — |
| 2011-11-22 | $24.93 | $43.62 | 1,426,600 | — | — |
| 2011-11-21 | $25.23 | $43.92 | 2,124,000 | — | — |
| 2011-11-18 | $25.97 | $45.20 | 1,796,800 | — | — |
| 2011-11-17 | $25.77 | $44.86 | 2,260,000 | — | — |
| 2011-11-16 | $26.03 | $45.31 | 1,949,100 | — | — |
| 2011-11-15 | $26.29 | $45.76 | 1,836,600 | — | — |
| 2011-11-14 | $26.29 | $45.76 | 1,285,000 | — | — |
| 2011-11-11 | $26.74 | $46.55 | 1,629,400 | — | — |
| 2011-11-10 | $26.35 | $45.87 | 2,790,600 | — | — |
| 2011-11-09 | $25.91 | $45.10 | 3,927,300 | — | — |
| 2011-11-08 | $26.72 | $46.51 | 2,400,500 | — | — |
| 2011-11-07 | $26.46 | $46.06 | 1,837,400 | — | — |
| 2011-11-04 | $26.16 | $45.54 | 2,612,400 | — | — |
| 2011-11-03 | $26.10 | $45.43 | 3,911,200 | — | — |
| 2011-11-02 | $25.82 | $44.94 | 3,587,400 | — | — |
| 2011-11-01 | $26.07 | $45.38 | 3,786,900 | — | — |
| 2011-10-31 | $26.82 | $46.68 | 6,282,100 | — | — |
| 2011-10-28 | $26.56 | $46.23 | 4,178,500 | — | — |
| 2011-10-27 | $25.99 | $45.24 | 6,733,000 | — | — |
| 2011-10-26 | $25.70 | $44.73 | 2,946,300 | — | — |
| 2011-10-25 | $25.06 | $43.62 | 2,492,600 | — | — |
| 2011-10-24 | $25.75 | $44.82 | 2,876,300 | — | — |
| 2011-10-21 | $25.57 | $44.51 | 3,254,000 | — | — |
| 2011-10-20 | $25.55 | $44.47 | 1,987,300 | — | — |
| 2011-10-19 | $25.53 | $44.44 | 1,835,500 | — | — |
| 2011-10-18 | $25.60 | $44.56 | 3,173,600 | — | — |
| 2011-10-17 | $25.44 | $44.28 | 2,806,000 | — | — |
| 2011-10-14 | $26.02 | $45.29 | 2,254,500 | — | — |
| 2011-10-13 | $25.57 | $44.51 | 1,627,900 | — | — |
| 2011-10-12 | $25.47 | $44.33 | 3,729,600 | — | — |
| 2011-10-11 | $24.89 | $43.32 | 3,015,800 | — | — |
| 2011-10-10 | $24.84 | $43.24 | 2,551,400 | — | — |
| 2011-10-07 | $24.11 | $41.97 | 4,845,200 | — | — |
| 2011-10-06 | $24.29 | $42.28 | 7,695,000 | — | — |
| 2011-10-05 | $23.66 | $41.18 | 6,414,300 | — | — |
| 2011-10-04 | $24.22 | $42.16 | 4,098,600 | — | — |
| 2011-10-03 | $23.61 | $41.10 | 6,575,000 | — | — |
| 2011-09-30 | $24.88 | $43.31 | 2,511,000 | — | — |
| 2011-09-29 | $25.21 | $43.88 | 1,696,700 | — | — |
| 2011-09-28 | $24.88 | $43.31 | 2,384,900 | — | — |
| 2011-09-27 | $25.82 | $44.94 | 2,825,900 | — | — |
| 2011-09-26 | $25.53 | $44.44 | 2,955,100 | — | — |
| 2011-09-23 | $24.80 | $43.17 | 3,370,400 | — | — |
| 2011-09-22 | $24.85 | $43.26 | 4,974,900 | — | — |
| 2011-09-21 | $25.67 | $44.68 | 3,701,800 | — | — |
| 2011-09-20 | $26.63 | $46.35 | 2,072,400 | — | — |
| 2011-09-19 | $26.86 | $46.75 | 3,249,800 | — | — |
| 2011-09-16 | $27.32 | $47.55 | 2,991,800 | — | — |
| 2011-09-15 | $27.13 | $47.22 | 2,318,000 | — | — |
| 2011-09-14 | $26.96 | $46.93 | 4,605,300 | — | — |
| 2011-09-13 | $26.46 | $46.06 | 6,032,800 | — | — |
| 2011-09-12 | $25.52 | $44.42 | 6,476,700 | — | — |
| 2011-09-09 | $25.34 | $44.11 | 6,520,200 | — | — |
| 2011-09-08 | $26.97 | $46.95 | 3,380,700 | — | — |
| 2011-09-07 | $27.00 | $47.00 | 2,231,000 | — | — |
| 2011-09-06 | $26.86 | $46.53 | 3,190,100 | — | — |
| 2011-09-02 | $26.90 | $46.60 | 1,992,400 | — | — |
| 2011-09-01 | $27.49 | $47.62 | 3,070,100 | — | — |
| 2011-08-31 | $27.62 | $47.84 | 3,989,500 | — | — |
| 2011-08-30 | $27.25 | $47.20 | 3,999,000 | — | — |
| 2011-08-29 | $26.88 | $46.56 | 1,991,500 | — | — |
| 2011-08-26 | $26.38 | $45.70 | 3,257,700 | — | — |
| 2011-08-25 | $25.76 | $44.62 | 4,604,100 | — | — |
| 2011-08-24 | $26.61 | $46.09 | 4,484,900 | — | — |
| 2011-08-23 | $27.53 | $47.69 | 3,394,400 | — | — |
| 2011-08-22 | $26.44 | $45.80 | 3,721,700 | — | — |
| 2011-08-19 | $25.98 | $45.00 | 4,107,400 | — | — |
| 2011-08-18 | $26.42 | $45.77 | 5,786,500 | — | — |
| 2011-08-17 | $27.66 | $47.91 | 3,613,900 | — | — |
| 2011-08-16 | $26.79 | $46.41 | 3,497,300 | — | — |
| 2011-08-15 | $27.05 | $46.86 | 3,824,100 | — | — |
| 2011-08-12 | $26.78 | $46.39 | 4,912,100 | — | — |
| 2011-08-11 | $25.95 | $44.95 | 5,131,300 | — | — |
| 2011-08-10 | $24.81 | $42.98 | 7,044,600 | — | — |
| 2011-08-09 | $25.29 | $43.81 | 7,307,500 | — | — |
| 2011-08-08 | $24.56 | $42.54 | 6,676,600 | — | — |
| 2011-08-05 | $26.18 | $45.35 | 8,300,400 | — | — |
| 2011-08-04 | $26.03 | $45.09 | 7,038,500 | — | — |
| 2011-08-03 | $27.67 | $47.93 | 3,814,600 | — | — |
| 2011-08-02 | $27.33 | $47.34 | 3,544,300 | — | — |
| 2011-08-01 | $28.07 | $48.62 | 4,018,900 | — | — |
| 2011-07-29 | $28.11 | $48.69 | 5,204,700 | — | — |
| 2011-07-28 | $28.31 | $49.04 | 6,261,700 | — | — |
| 2011-07-27 | $29.33 | $50.81 | 3,067,600 | — | — |
| 2011-07-26 | $29.74 | $51.52 | 2,751,800 | — | — |
| 2011-07-25 | $29.77 | $51.57 | 3,049,500 | — | — |
| 2011-07-22 | $29.82 | $51.66 | 2,602,200 | — | — |
| 2011-07-21 | $29.82 | $51.66 | 3,244,700 | — | — |
| 2011-07-20 | $29.38 | $50.89 | 2,949,200 | — | — |
| 2011-07-19 | $29.17 | $50.53 | 5,689,400 | — | — |
| 2011-07-18 | $27.93 | $48.38 | 4,174,100 | — | — |
| 2011-07-15 | $28.17 | $48.80 | 4,637,600 | — | — |
| 2011-07-14 | $28.16 | $48.78 | 3,512,200 | — | — |
| 2011-07-13 | $28.55 | $49.46 | 2,343,400 | — | — |
| 2011-07-12 | $28.34 | $49.09 | 2,757,900 | — | — |
| 2011-07-11 | $28.48 | $49.33 | 2,292,300 | — | — |
| 2011-07-08 | $28.99 | $50.22 | 3,071,200 | — | — |
| 2011-07-07 | $29.23 | $50.63 | 3,102,800 | — | — |
| 2011-07-06 | $29.42 | $50.96 | 4,190,700 | — | — |
| 2011-07-05 | $29.76 | $51.55 | 3,446,300 | — | — |
| 2011-07-01 | $29.81 | $51.64 | 4,225,600 | — | — |
| 2011-06-30 | $29.18 | $50.55 | 3,769,500 | — | — |
| 2011-06-29 | $29.27 | $50.70 | 2,633,400 | — | — |
| 2011-06-28 | $29.05 | $50.32 | 2,633,900 | — | — |
| 2011-06-27 | $28.70 | $49.72 | 2,416,500 | — | — |
| 2011-06-24 | $28.34 | $49.09 | 4,509,400 | — | — |
| 2011-06-23 | $28.65 | $49.63 | 3,888,200 | — | — |
| 2011-06-22 | $29.17 | $50.53 | 2,567,400 | — | — |
| 2011-06-21 | $29.15 | $50.49 | 3,393,500 | — | — |
| 2011-06-20 | $28.77 | $49.84 | 3,328,300 | — | — |
| 2011-06-17 | $28.61 | $49.56 | 4,936,500 | — | — |
| 2011-06-16 | $28.22 | $48.88 | 3,154,700 | — | — |
| 2011-06-15 | $27.88 | $48.29 | 3,979,400 | — | — |
| 2011-06-14 | $28.74 | $49.78 | 3,616,900 | — | — |
| 2011-06-13 | $28.15 | $48.76 | 2,532,500 | — | — |
| 2011-06-10 | $27.99 | $48.49 | 2,719,600 | — | — |
| 2011-06-09 | $28.13 | $48.73 | 2,247,100 | — | — |
| 2011-06-08 | $27.86 | $48.26 | 2,761,900 | — | — |
| 2011-06-07 | $28.40 | $48.97 | 2,965,900 | — | — |
| 2011-06-06 | $28.00 | $48.28 | 1,802,800 | — | — |
| 2011-06-03 | $28.40 | $48.97 | 2,035,400 | — | — |
| 2011-06-02 | $28.63 | $49.37 | 3,226,100 | — | — |
| 2011-06-01 | $29.05 | $50.09 | 5,485,600 | — | — |
| 2011-05-31 | $28.89 | $49.82 | 4,932,800 | — | — |
| 2011-05-27 | $28.61 | $49.33 | 3,136,000 | — | — |
| 2011-05-26 | $28.68 | $49.45 | 3,849,600 | — | — |
| 2011-05-25 | $28.69 | $49.47 | 3,930,400 | — | — |
| 2011-05-24 | $29.15 | $50.26 | 3,057,500 | — | — |
| 2011-05-23 | $29.13 | $50.23 | 2,687,000 | — | — |
| 2011-05-20 | $29.47 | $50.82 | 2,689,200 | — | — |
| 2011-05-19 | $29.60 | $51.04 | 2,845,000 | — | — |
| 2011-05-18 | $29.20 | $50.35 | 2,293,800 | — | — |
| 2011-05-17 | $28.76 | $49.59 | 2,318,200 | — | — |
| 2011-05-16 | $28.63 | $49.37 | 2,530,900 | — | — |
| 2011-05-13 | $28.96 | $49.94 | 3,131,400 | — | — |
| 2011-05-12 | $28.80 | $49.66 | 6,500,000 | — | — |
| 2011-05-11 | $28.85 | $49.75 | 3,745,500 | — | — |
| 2011-05-10 | $28.72 | $49.52 | 3,278,100 | — | — |
| 2011-05-09 | $27.97 | $48.23 | 2,325,500 | — | — |
| 2011-05-06 | $27.61 | $47.61 | 6,109,100 | — | — |
| 2011-05-05 | $27.44 | $47.31 | 4,880,900 | — | — |
| 2011-05-04 | $28.25 | $48.71 | 2,714,400 | — | — |
| 2011-05-03 | $28.54 | $49.21 | 3,098,600 | — | — |
| 2011-05-02 | $28.89 | $49.82 | 4,556,000 | — | — |
| 2011-04-29 | $28.41 | $48.99 | 3,436,900 | — | — |
| 2011-04-28 | $28.45 | $49.06 | 2,890,100 | — | — |
| 2011-04-27 | $28.51 | $49.16 | 2,799,800 | — | — |
| 2011-04-26 | $28.28 | $48.76 | 2,700,000 | — | — |
| 2011-04-25 | $28.55 | $49.23 | 1,543,400 | — | — |
| 2011-04-21 | $28.61 | $49.33 | 2,277,200 | — | — |
| 2011-04-20 | $28.31 | $48.82 | 2,540,500 | — | — |
| 2011-04-19 | $27.87 | $48.06 | 3,121,700 | — | — |
| 2011-04-18 | $27.50 | $47.42 | 2,622,000 | — | — |
| 2011-04-15 | $28.17 | $48.57 | 2,173,600 | — | — |
| 2011-04-14 | $27.95 | $48.19 | 2,942,000 | — | — |
| 2011-04-13 | $27.84 | $48.00 | 2,188,700 | — | — |
| 2011-04-12 | $27.62 | $47.63 | 1,787,700 | — | — |
| 2011-04-11 | $27.62 | $47.63 | 2,616,100 | — | — |
| 2011-04-08 | $27.49 | $47.40 | 1,583,400 | — | — |
| 2011-04-07 | $27.57 | $47.54 | 1,298,200 | — | — |
| 2011-04-06 | $27.59 | $47.57 | 1,898,200 | — | — |
| 2011-04-05 | $27.72 | $47.80 | 1,992,400 | — | — |
| 2011-04-04 | $27.64 | $47.66 | 1,524,100 | — | — |
| 2011-04-01 | $27.57 | $47.54 | 2,509,100 | — | — |
| 2011-03-31 | $27.30 | $47.07 | 3,501,900 | — | — |
| 2011-03-30 | $27.32 | $47.11 | 2,014,100 | — | — |
| 2011-03-29 | $26.99 | $46.54 | 1,911,100 | — | — |
| 2011-03-28 | $26.78 | $46.18 | 1,859,400 | — | — |
| 2011-03-25 | $26.50 | $45.69 | 2,589,900 | — | — |
| 2011-03-24 | $26.61 | $45.88 | 2,253,200 | — | — |
| 2011-03-23 | $26.31 | $45.37 | 2,704,800 | — | — |
| 2011-03-22 | $26.43 | $45.57 | 3,336,100 | — | — |
| 2011-03-21 | $26.64 | $45.94 | 2,960,000 | — | — |
| 2011-03-18 | $25.81 | $44.50 | 2,840,200 | — | — |
| 2011-03-17 | $25.53 | $44.02 | 2,614,600 | — | — |
| 2011-03-16 | $25.49 | $43.95 | 3,206,100 | — | — |
| 2011-03-15 | $26.13 | $45.06 | 3,450,200 | — | — |
| 2011-03-14 | $26.31 | $45.37 | 2,587,400 | — | — |
| 2011-03-11 | $26.34 | $45.42 | 2,245,800 | — | — |
| 2011-03-10 | $26.19 | $45.16 | 2,241,900 | — | — |
| 2011-03-09 | $26.84 | $46.28 | 1,945,400 | — | — |
| 2011-03-08 | $26.54 | $45.56 | 2,327,800 | — | — |
| 2011-03-07 | $25.96 | $44.56 | 2,699,300 | — | — |
| 2011-03-04 | $25.83 | $44.34 | 2,079,000 | — | — |
| 2011-03-03 | $26.15 | $44.89 | 5,213,600 | — | — |
| 2011-03-02 | $25.71 | $44.13 | 3,766,200 | — | — |
| 2011-03-01 | $25.73 | $44.17 | 4,670,100 | — | — |
| 2011-02-28 | $26.30 | $45.14 | 3,301,700 | — | — |
| 2011-02-25 | $26.57 | $45.61 | 4,045,100 | — | — |
| 2011-02-24 | $26.00 | $44.63 | 8,232,500 | — | — |
| 2011-02-23 | $26.72 | $45.87 | 4,536,500 | — | — |
| 2011-02-22 | $26.95 | $46.26 | 3,236,900 | — | — |
| 2011-02-18 | $27.15 | $46.60 | 3,853,800 | — | — |
| 2011-02-17 | $26.97 | $46.29 | 3,086,400 | — | — |
| 2011-02-16 | $26.41 | $45.33 | 1,648,600 | — | — |
| 2011-02-15 | $26.18 | $44.94 | 2,271,700 | — | — |
| 2011-02-14 | $25.93 | $44.51 | 2,853,200 | — | — |
| 2011-02-11 | $26.24 | $45.04 | 4,413,500 | — | — |
| 2011-02-10 | $26.00 | $44.63 | 3,174,900 | — | — |
| 2011-02-09 | $25.90 | $44.46 | 2,561,900 | — | — |
| 2011-02-08 | $26.25 | $45.06 | 2,997,300 | — | — |
| 2011-02-07 | $25.90 | $44.46 | 2,475,400 | — | — |
| 2011-02-04 | $25.81 | $44.30 | 2,021,700 | — | — |
| 2011-02-03 | $25.47 | $43.72 | 2,301,800 | — | — |
| 2011-02-02 | $25.48 | $43.74 | 2,141,000 | — | — |
| 2011-02-01 | $25.77 | $44.23 | 3,048,300 | — | — |
| 2011-01-31 | $25.16 | $43.19 | 2,587,100 | — | — |
| 2011-01-28 | $25.03 | $42.96 | 3,696,200 | — | — |
| 2011-01-27 | $25.62 | $43.98 | 3,650,000 | — | — |
| 2011-01-26 | $25.23 | $43.31 | 2,344,800 | — | — |
| 2011-01-25 | $25.16 | $43.19 | 2,306,000 | — | — |
| 2011-01-24 | $25.12 | $43.12 | 3,220,500 | — | — |
| 2011-01-21 | $25.00 | $42.91 | 3,684,800 | — | — |
| 2011-01-20 | $25.05 | $43.00 | 3,624,300 | — | — |
| 2011-01-19 | $24.94 | $42.81 | 2,775,100 | — | — |
| 2011-01-18 | $25.51 | $43.79 | 2,461,100 | — | — |
| 2011-01-14 | $25.49 | $43.75 | 4,006,600 | — | — |
| 2011-01-13 | $25.33 | $43.48 | 3,822,800 | — | — |
| 2011-01-12 | $25.13 | $43.14 | 3,434,700 | — | — |
| 2011-01-11 | $24.66 | $42.33 | 3,240,800 | — | — |
| 2011-01-10 | $24.65 | $42.31 | 9,288,700 | — | — |
| 2011-01-07 | $23.88 | $40.99 | 8,608,600 | — | — |
| 2011-01-06 | $24.31 | $41.73 | 5,984,900 | — | — |
| 2011-01-05 | $24.64 | $42.29 | 4,847,400 | — | — |
| 2011-01-04 | $24.81 | $42.59 | 3,782,300 | — | — |
| 2011-01-03 | $25.46 | $43.70 | 3,561,400 | — | — |