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
- 1980-03-17 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 | $24.14 | $26.16 | 895,900 | — | — |
| 2011-12-29 | $24.03 | $26.04 | 1,020,600 | — | — |
| 2011-12-28 | $23.52 | $25.49 | 1,591,400 | — | — |
| 2011-12-27 | $24.91 | $26.99 | 674,700 | — | — |
| 2011-12-23 | $25.54 | $27.67 | 639,600 | — | — |
| 2011-12-22 | $25.48 | $27.61 | 1,206,400 | — | — |
| 2011-12-21 | $25.57 | $27.71 | 1,121,600 | — | — |
| 2011-12-20 | $25.66 | $27.80 | 1,894,600 | — | — |
| 2011-12-19 | $24.35 | $26.39 | 1,467,300 | — | — |
| 2011-12-16 | $25.28 | $27.39 | 2,163,000 | — | — |
| 2011-12-15 | $24.74 | $26.81 | 2,228,600 | — | — |
| 2011-12-14 | $25.11 | $27.21 | 2,977,000 | — | — |
| 2011-12-13 | $26.59 | $28.81 | 1,864,600 | — | — |
| 2011-12-12 | $27.72 | $30.04 | 1,786,800 | — | — |
| 2011-12-09 | $29.25 | $31.69 | 1,164,600 | — | — |
| 2011-12-08 | $28.34 | $30.71 | 1,470,400 | — | — |
| 2011-12-07 | $29.11 | $31.54 | 1,110,600 | — | — |
| 2011-12-06 | $28.87 | $31.28 | 1,485,200 | — | — |
| 2011-12-05 | $28.39 | $30.76 | 1,392,900 | — | — |
| 2011-12-02 | $28.60 | $30.99 | 1,423,200 | — | — |
| 2011-12-01 | $29.14 | $31.58 | 1,538,500 | — | — |
| 2011-11-30 | $29.27 | $31.72 | 1,983,500 | — | — |
| 2011-11-29 | $26.89 | $29.14 | 1,214,900 | — | — |
| 2011-11-28 | $26.62 | $28.85 | 1,618,200 | — | — |
| 2011-11-25 | $25.65 | $27.79 | 620,400 | — | — |
| 2011-11-23 | $25.91 | $28.08 | 1,576,900 | — | — |
| 2011-11-22 | $27.11 | $29.38 | 1,189,500 | — | — |
| 2011-11-21 | $26.84 | $29.08 | 1,863,200 | — | — |
| 2011-11-18 | $27.68 | $29.99 | 1,874,700 | — | — |
| 2011-11-17 | $27.67 | $29.98 | 2,054,600 | — | — |
| 2011-11-16 | $28.74 | $31.14 | 1,743,900 | — | — |
| 2011-11-15 | $29.45 | $31.91 | 1,552,800 | — | — |
| 2011-11-14 | $29.01 | $31.43 | 1,222,700 | — | — |
| 2011-11-11 | $29.40 | $31.86 | 2,089,500 | — | — |
| 2011-11-10 | $28.04 | $30.38 | 2,293,400 | — | — |
| 2011-11-09 | $27.70 | $30.02 | 2,651,400 | — | — |
| 2011-11-08 | $29.45 | $31.91 | 2,335,200 | — | — |
| 2011-11-07 | $29.33 | $31.78 | 3,871,200 | — | — |
| 2011-11-04 | $27.25 | $29.53 | 1,742,100 | — | — |
| 2011-11-03 | $27.17 | $29.44 | 2,448,300 | — | — |
| 2011-11-02 | $25.89 | $28.05 | 1,851,900 | — | — |
| 2011-11-01 | $25.18 | $27.28 | 2,273,500 | — | — |
| 2011-10-31 | $25.57 | $27.71 | 1,627,800 | — | — |
| 2011-10-28 | $26.71 | $28.94 | 2,254,100 | — | — |
| 2011-10-27 | $26.29 | $28.49 | 2,492,700 | — | — |
| 2011-10-26 | $24.62 | $26.68 | 2,074,500 | — | — |
| 2011-10-25 | $24.14 | $26.16 | 2,797,600 | — | — |
| 2011-10-24 | $23.48 | $25.44 | 1,749,400 | — | — |
| 2011-10-21 | $22.03 | $23.87 | 1,389,000 | — | — |
| 2011-10-20 | $21.73 | $23.55 | 2,059,100 | — | — |
| 2011-10-19 | $21.71 | $23.52 | 1,987,500 | — | — |
| 2011-10-18 | $22.86 | $24.77 | 2,898,900 | — | — |
| 2011-10-17 | $22.58 | $24.47 | 1,711,900 | — | — |
| 2011-10-14 | $23.93 | $25.93 | 1,495,000 | — | — |
| 2011-10-13 | $23.02 | $24.94 | 1,810,300 | — | — |
| 2011-10-12 | $23.40 | $25.36 | 2,060,200 | — | — |
| 2011-10-11 | $22.88 | $24.79 | 1,622,300 | — | — |
| 2011-10-10 | $23.00 | $24.92 | 2,256,700 | — | — |
| 2011-10-07 | $21.54 | $23.34 | 1,960,200 | — | — |
| 2011-10-06 | $22.45 | $24.33 | 2,817,400 | — | — |
| 2011-10-05 | $21.61 | $23.42 | 2,359,200 | — | — |
| 2011-10-04 | $20.56 | $22.28 | 3,300,000 | — | — |
| 2011-10-03 | $20.90 | $22.65 | 3,235,200 | — | — |
| 2011-09-30 | $21.44 | $23.23 | 2,626,100 | — | — |
| 2011-09-29 | $21.80 | $23.62 | 2,819,800 | — | — |
| 2011-09-28 | $21.74 | $23.56 | 2,658,200 | — | — |
| 2011-09-27 | $23.25 | $25.19 | 2,111,400 | — | — |
| 2011-09-26 | $23.51 | $25.48 | 2,310,900 | — | — |
| 2011-09-23 | $22.62 | $24.51 | 3,282,200 | — | — |
| 2011-09-22 | $23.89 | $25.89 | 3,049,900 | — | — |
| 2011-09-21 | $26.95 | $29.20 | 2,482,200 | — | — |
| 2011-09-20 | $27.27 | $29.55 | 1,810,300 | — | — |
| 2011-09-19 | $26.90 | $29.15 | 1,829,900 | — | — |
| 2011-09-16 | $27.34 | $29.63 | 2,552,600 | — | — |
| 2011-09-15 | $27.45 | $29.74 | 2,437,200 | — | — |
| 2011-09-14 | $28.26 | $30.62 | 1,488,900 | — | — |
| 2011-09-13 | $28.67 | $31.07 | 1,675,600 | — | — |
| 2011-09-12 | $28.60 | $30.99 | 1,694,400 | — | — |
| 2011-09-09 | $29.10 | $31.53 | 1,732,500 | — | — |
| 2011-09-08 | $30.08 | $32.59 | 3,078,800 | — | — |
| 2011-09-07 | $30.02 | $32.53 | 2,259,800 | — | — |
| 2011-09-06 | $29.15 | $31.59 | 2,191,600 | — | — |
| 2011-09-02 | $29.15 | $31.59 | 1,965,100 | — | — |
| 2011-09-01 | $28.14 | $30.49 | 1,473,600 | — | — |
| 2011-08-31 | $28.51 | $30.89 | 1,934,200 | — | — |
| 2011-08-30 | $28.88 | $31.29 | 1,656,500 | — | — |
| 2011-08-29 | $28.51 | $30.89 | 1,879,600 | — | — |
| 2011-08-26 | $28.00 | $30.34 | 1,670,900 | — | — |
| 2011-08-25 | $27.19 | $29.46 | 1,944,700 | — | — |
| 2011-08-24 | $26.60 | $28.82 | 1,999,200 | — | — |
| 2011-08-23 | $26.86 | $29.11 | 2,239,200 | — | — |
| 2011-08-22 | $27.03 | $29.29 | 2,423,200 | — | — |
| 2011-08-19 | $25.50 | $27.63 | 2,560,200 | — | — |
| 2011-08-18 | $24.79 | $26.86 | 2,428,800 | — | — |
| 2011-08-17 | $26.37 | $28.57 | 1,237,700 | — | — |
| 2011-08-16 | $26.56 | $28.78 | 1,668,900 | — | — |
| 2011-08-15 | $27.48 | $29.78 | 2,036,800 | — | — |
| 2011-08-12 | $25.72 | $27.87 | 1,856,900 | — | — |
| 2011-08-11 | $25.64 | $27.78 | 2,779,300 | — | — |
| 2011-08-10 | $24.50 | $26.55 | 3,399,800 | — | — |
| 2011-08-09 | $24.64 | $26.70 | 3,212,000 | — | — |
| 2011-08-08 | $22.21 | $24.07 | 4,633,800 | — | — |
| 2011-08-05 | $24.46 | $26.50 | 3,159,100 | — | — |
| 2011-08-04 | $25.23 | $27.34 | 3,713,800 | — | — |
| 2011-08-03 | $28.13 | $30.48 | 3,842,500 | — | — |
| 2011-08-02 | $28.38 | $30.75 | 2,206,700 | — | — |
| 2011-08-01 | $28.30 | $30.67 | 2,102,800 | — | — |
| 2011-07-29 | $27.29 | $29.57 | 1,697,200 | — | — |
| 2011-07-28 | $27.64 | $29.95 | 2,019,000 | — | — |
| 2011-07-27 | $27.70 | $30.02 | 2,298,900 | — | — |
| 2011-07-26 | $28.63 | $31.02 | 1,869,500 | — | — |
| 2011-07-25 | $28.45 | $30.83 | 1,959,000 | — | — |
| 2011-07-22 | $28.63 | $31.02 | 1,799,500 | — | — |
| 2011-07-21 | $27.77 | $30.09 | 2,163,100 | — | — |
| 2011-07-20 | $28.28 | $30.64 | 2,104,200 | — | — |
| 2011-07-19 | $27.86 | $30.19 | 2,821,000 | — | — |
| 2011-07-18 | $28.29 | $30.65 | 3,694,500 | — | — |
| 2011-07-15 | $28.08 | $30.43 | 4,750,000 | — | — |
| 2011-07-14 | $26.25 | $28.44 | 3,135,800 | — | — |
| 2011-07-13 | $26.56 | $28.78 | 3,887,000 | — | — |
| 2011-07-12 | $25.45 | $27.58 | 2,487,200 | — | — |
| 2011-07-11 | $24.68 | $26.74 | 1,916,600 | — | — |
| 2011-07-08 | $25.62 | $27.76 | 1,599,500 | — | — |
| 2011-07-07 | $25.74 | $27.89 | 2,141,200 | — | — |
| 2011-07-06 | $25.59 | $27.73 | 2,513,300 | — | — |
| 2011-07-05 | $24.83 | $26.91 | 2,438,700 | — | — |
| 2011-07-01 | $23.92 | $25.92 | 2,304,500 | — | — |
| 2011-06-30 | $24.26 | $26.29 | 1,702,100 | — | — |
| 2011-06-29 | $24.36 | $26.40 | 1,583,700 | — | — |
| 2011-06-28 | $24.02 | $26.03 | 1,207,600 | — | — |
| 2011-06-27 | $23.54 | $25.51 | 1,468,400 | — | — |
| 2011-06-24 | $23.39 | $25.35 | 1,708,000 | — | — |
| 2011-06-23 | $24.18 | $26.20 | 2,366,800 | — | — |
| 2011-06-22 | $24.47 | $26.52 | 2,203,700 | — | — |
| 2011-06-21 | $24.61 | $26.67 | 2,330,200 | — | — |
| 2011-06-20 | $23.60 | $25.57 | 2,017,700 | — | — |
| 2011-06-17 | $22.99 | $24.91 | 4,009,700 | — | — |
| 2011-06-16 | $22.96 | $24.88 | 2,767,200 | — | — |
| 2011-06-15 | $23.23 | $25.17 | 3,102,200 | — | — |
| 2011-06-14 | $24.13 | $26.15 | 2,139,500 | — | — |
| 2011-06-13 | $23.34 | $25.29 | 2,220,600 | — | — |
| 2011-06-10 | $23.78 | $25.77 | 2,994,000 | — | — |
| 2011-06-09 | $24.65 | $26.71 | 1,967,800 | — | — |
| 2011-06-08 | $24.14 | $26.16 | 3,022,600 | — | — |
| 2011-06-07 | $24.92 | $27.00 | 2,767,000 | — | — |
| 2011-06-06 | $25.01 | $27.10 | 2,897,300 | — | — |
| 2011-06-03 | $25.33 | $27.45 | 2,524,000 | — | — |
| 2011-06-02 | $25.61 | $27.75 | 2,831,500 | — | — |
| 2011-06-01 | $26.29 | $28.49 | 2,961,300 | — | — |
| 2011-05-31 | $27.57 | $29.87 | 3,237,000 | — | — |
| 2011-05-27 | $27.36 | $29.65 | 3,417,600 | — | — |
| 2011-05-26 | $26.07 | $28.25 | 2,167,100 | — | — |
| 2011-05-25 | $26.14 | $28.32 | 3,684,200 | — | — |
| 2011-05-24 | $26.18 | $28.37 | 4,097,000 | — | — |
| 2011-05-23 | $24.97 | $27.06 | 2,358,600 | — | — |
| 2011-05-20 | $25.26 | $27.37 | 3,056,000 | — | — |
| 2011-05-19 | $25.35 | $27.47 | 2,227,400 | — | — |
| 2011-05-18 | $25.50 | $27.63 | 3,792,800 | — | — |
| 2011-05-17 | $25.28 | $27.39 | 2,915,000 | — | — |
| 2011-05-16 | $25.06 | $27.15 | 2,868,500 | — | — |
| 2011-05-13 | $25.25 | $27.36 | 3,233,700 | — | — |
| 2011-05-12 | $25.72 | $27.87 | 4,469,400 | — | — |
| 2011-05-11 | $25.71 | $27.86 | 4,559,700 | — | — |
| 2011-05-10 | $26.71 | $28.94 | 3,235,500 | — | — |
| 2011-05-09 | $26.98 | $29.24 | 6,023,300 | — | — |
| 2011-05-06 | $27.70 | $30.02 | 4,147,700 | — | — |
| 2011-05-05 | $27.15 | $29.42 | 7,367,800 | — | — |
| 2011-05-04 | $28.49 | $30.87 | 4,627,900 | — | — |
| 2011-05-03 | $28.73 | $31.13 | 5,773,500 | — | — |
| 2011-05-02 | $29.88 | $32.38 | 4,907,700 | — | — |
| 2011-04-29 | $31.71 | $34.36 | 2,578,900 | — | — |
| 2011-04-28 | $31.70 | $34.35 | 4,103,600 | — | — |
| 2011-04-27 | $32.21 | $34.90 | 4,275,900 | — | — |
| 2011-04-26 | $31.07 | $33.67 | 4,300,000 | — | — |
| 2011-04-25 | $30.85 | $33.43 | 3,730,300 | — | — |
| 2011-04-21 | $32.05 | $34.73 | 3,046,300 | — | — |
| 2011-04-20 | $31.61 | $34.25 | 3,495,900 | — | — |
| 2011-04-19 | $31.11 | $33.71 | 3,485,400 | — | — |
| 2011-04-18 | $30.63 | $33.19 | 5,176,400 | — | — |
| 2011-04-15 | $31.30 | $33.92 | 10,403,800 | — | — |
| 2011-04-14 | $31.08 | $33.68 | 17,126,500 | — | — |
| 2011-04-13 | $33.76 | $36.58 | 4,348,600 | — | — |
| 2011-04-12 | $34.61 | $37.50 | 3,470,800 | — | — |
| 2011-04-11 | $35.58 | $38.55 | 4,067,100 | — | — |
| 2011-04-08 | $36.69 | $39.76 | 2,947,900 | — | — |
| 2011-04-07 | $36.06 | $39.07 | 2,267,900 | — | — |
| 2011-04-06 | $36.13 | $39.15 | 3,775,000 | — | — |
| 2011-04-05 | $36.71 | $39.78 | 4,719,700 | — | — |
| 2011-04-04 | $34.85 | $37.76 | 2,071,700 | — | — |
| 2011-04-01 | $34.22 | $37.08 | 2,534,400 | — | — |
| 2011-03-31 | $34.78 | $37.69 | 2,318,800 | — | — |
| 2011-03-30 | $34.97 | $37.89 | 2,969,500 | — | — |
| 2011-03-29 | $34.09 | $36.94 | 2,528,900 | — | — |
| 2011-03-28 | $33.52 | $36.32 | 2,556,100 | — | — |
| 2011-03-25 | $34.54 | $37.43 | 3,327,800 | — | — |
| 2011-03-24 | $34.67 | $37.57 | 5,628,200 | — | — |
| 2011-03-23 | $35.14 | $38.08 | 5,368,400 | — | — |
| 2011-03-22 | $33.79 | $36.61 | 3,532,300 | — | — |
| 2011-03-21 | $33.46 | $36.26 | 4,593,700 | — | — |
| 2011-03-18 | $31.44 | $34.07 | 11,145,500 | — | — |
| 2011-03-17 | $29.59 | $32.06 | 4,953,500 | — | — |
| 2011-03-16 | $30.58 | $33.14 | 5,210,100 | — | — |
| 2011-03-15 | $31.51 | $34.14 | 5,635,000 | — | — |
| 2011-03-14 | $32.08 | $34.76 | 4,994,200 | — | — |
| 2011-03-11 | $33.13 | $35.90 | 4,364,700 | — | — |
| 2011-03-10 | $31.70 | $34.35 | 5,974,400 | — | — |
| 2011-03-09 | $34.07 | $36.92 | 3,843,500 | — | — |
| 2011-03-08 | $34.79 | $37.70 | 3,956,700 | — | — |
| 2011-03-07 | $34.03 | $36.87 | 4,372,600 | — | — |
| 2011-03-04 | $34.70 | $37.60 | 4,170,000 | — | — |
| 2011-03-03 | $34.50 | $37.38 | 5,156,200 | — | — |
| 2011-03-02 | $33.08 | $35.84 | 3,476,300 | — | — |
| 2011-03-01 | $32.86 | $35.61 | 7,186,900 | — | — |
| 2011-02-28 | $31.51 | $34.14 | 8,607,000 | — | — |
| 2011-02-25 | $27.65 | $29.96 | 1,951,300 | — | — |
| 2011-02-24 | $26.70 | $28.93 | 2,455,900 | — | — |
| 2011-02-23 | $27.26 | $29.54 | 3,380,600 | — | — |
| 2011-02-22 | $26.39 | $28.60 | 3,861,000 | — | — |
| 2011-02-18 | $27.32 | $29.60 | 3,525,700 | — | — |
| 2011-02-17 | $26.88 | $29.13 | 2,192,500 | — | — |
| 2011-02-16 | $25.83 | $27.99 | 1,521,600 | — | — |
| 2011-02-15 | $25.94 | $28.11 | 1,653,100 | — | — |
| 2011-02-14 | $25.45 | $27.58 | 1,355,800 | — | — |
| 2011-02-11 | $24.84 | $26.92 | 1,424,900 | — | — |
| 2011-02-10 | $24.84 | $26.92 | 1,896,200 | — | — |
| 2011-02-09 | $24.84 | $26.92 | 2,198,500 | — | — |
| 2011-02-08 | $25.80 | $27.96 | 2,396,300 | — | — |
| 2011-02-07 | $24.73 | $26.80 | 2,293,700 | — | — |
| 2011-02-04 | $24.62 | $26.68 | 1,920,700 | — | — |
| 2011-02-03 | $25.03 | $27.12 | 2,179,800 | — | — |
| 2011-02-02 | $24.51 | $26.56 | 2,131,500 | — | — |
| 2011-02-01 | $24.52 | $26.57 | 2,046,000 | — | — |
| 2011-01-31 | $23.38 | $25.33 | 1,881,500 | — | — |
| 2011-01-28 | $23.62 | $25.59 | 3,640,200 | — | — |
| 2011-01-27 | $22.98 | $24.90 | 3,124,200 | — | — |
| 2011-01-26 | $24.03 | $26.04 | 2,905,500 | — | — |
| 2011-01-25 | $22.46 | $24.34 | 2,434,300 | — | — |
| 2011-01-24 | $22.63 | $24.52 | 2,150,100 | — | — |
| 2011-01-21 | $22.55 | $24.43 | 2,768,300 | — | — |
| 2011-01-20 | $23.17 | $25.11 | 3,383,500 | — | — |
| 2011-01-19 | $23.92 | $25.92 | 3,024,800 | — | — |
| 2011-01-18 | $24.87 | $26.95 | 2,175,500 | — | — |
| 2011-01-14 | $24.87 | $26.95 | 3,908,200 | — | — |
| 2011-01-13 | $24.91 | $26.99 | 4,049,100 | — | — |
| 2011-01-12 | $26.62 | $28.85 | 4,001,100 | — | — |
| 2011-01-11 | $27.77 | $30.09 | 6,433,200 | — | — |
| 2011-01-10 | $24.54 | $26.59 | 1,457,200 | — | — |
| 2011-01-07 | $24.25 | $26.28 | 2,694,400 | — | — |
| 2011-01-06 | $24.53 | $26.58 | 3,079,000 | — | — |
| 2011-01-05 | $25.85 | $28.01 | 2,117,800 | — | — |
| 2011-01-04 | $25.74 | $27.89 | 3,635,500 | — | — |
| 2011-01-03 | $27.45 | $29.74 | 1,757,800 | — | — |