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
- 2005-08-11 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 | $29.00 | $29.82 | 5,118,000 | — | — |
| 2011-12-29 | $28.80 | $29.62 | 6,649,000 | — | — |
| 2011-12-28 | $28.45 | $29.26 | 5,157,500 | — | — |
| 2011-12-27 | $29.16 | $30.00 | 5,382,000 | — | — |
| 2011-12-23 | $28.83 | $29.65 | 4,522,000 | — | — |
| 2011-12-22 | $28.55 | $29.36 | 7,461,000 | — | — |
| 2011-12-21 | $27.65 | $28.44 | 7,507,000 | — | — |
| 2011-12-20 | $27.59 | $28.37 | 8,440,000 | — | — |
| 2011-12-19 | $25.97 | $26.72 | 8,103,000 | — | — |
| 2011-12-16 | $25.98 | $26.72 | 10,744,000 | — | — |
| 2011-12-15 | $26.03 | $26.78 | 8,423,000 | — | — |
| 2011-12-14 | $25.99 | $26.74 | 10,325,000 | — | — |
| 2011-12-13 | $26.94 | $27.71 | 11,453,500 | — | — |
| 2011-12-12 | $27.87 | $28.67 | 8,776,000 | — | — |
| 2011-12-09 | $28.31 | $29.12 | 9,790,500 | — | — |
| 2011-12-08 | $28.39 | $29.20 | 8,100,500 | — | — |
| 2011-12-07 | $29.39 | $30.23 | 9,680,500 | — | — |
| 2011-12-06 | $29.36 | $30.20 | 12,614,500 | — | — |
| 2011-12-05 | $28.16 | $28.96 | 11,911,000 | — | — |
| 2011-12-02 | $28.15 | $28.95 | 13,760,500 | — | — |
| 2011-12-01 | $29.40 | $30.24 | 14,084,500 | — | — |
| 2011-11-30 | $27.96 | $28.76 | 18,310,000 | — | — |
| 2011-11-29 | $28.75 | $29.57 | 7,687,500 | — | — |
| 2011-11-28 | $29.21 | $30.04 | 9,130,500 | — | — |
| 2011-11-25 | $27.95 | $28.75 | 4,914,500 | — | — |
| 2011-11-23 | $28.96 | $29.79 | 9,100,000 | — | — |
| 2011-11-22 | $30.20 | $31.07 | 7,523,000 | — | — |
| 2011-11-21 | $29.87 | $30.72 | 10,776,500 | — | — |
| 2011-11-18 | $30.34 | $31.20 | 20,740,500 | — | — |
| 2011-11-17 | $29.64 | $30.48 | 30,245,000 | — | — |
| 2011-11-16 | $33.40 | $34.35 | 12,391,000 | — | — |
| 2011-11-15 | $33.90 | $34.87 | 6,412,000 | — | — |
| 2011-11-14 | $34.19 | $35.17 | 6,025,500 | — | — |
| 2011-11-11 | $34.52 | $35.51 | 5,386,500 | — | — |
| 2011-11-10 | $33.83 | $34.79 | 8,393,000 | — | — |
| 2011-11-09 | $33.22 | $34.17 | 10,594,000 | — | — |
| 2011-11-08 | $35.28 | $36.21 | 6,315,000 | — | — |
| 2011-11-07 | $34.80 | $35.72 | 5,123,000 | — | — |
| 2011-11-04 | $34.76 | $35.68 | 6,993,500 | — | — |
| 2011-11-03 | $34.86 | $35.78 | 9,584,000 | — | — |
| 2011-11-02 | $33.86 | $34.75 | 12,178,000 | — | — |
| 2011-11-01 | $31.73 | $32.56 | 14,968,000 | — | — |
| 2011-10-31 | $32.45 | $33.31 | 6,631,000 | — | — |
| 2011-10-28 | $34.03 | $34.92 | 8,357,500 | — | — |
| 2011-10-27 | $33.60 | $34.48 | 8,494,500 | — | — |
| 2011-10-26 | $32.32 | $33.17 | 9,214,500 | — | — |
| 2011-10-25 | $31.58 | $32.41 | 9,391,000 | — | — |
| 2011-10-24 | $31.83 | $32.66 | 8,316,000 | — | — |
| 2011-10-21 | $30.68 | $31.49 | 8,208,000 | — | — |
| 2011-10-20 | $29.46 | $30.24 | 10,693,500 | — | — |
| 2011-10-19 | $28.70 | $29.46 | 8,612,500 | — | — |
| 2011-10-18 | $29.72 | $30.50 | 8,868,000 | — | — |
| 2011-10-17 | $29.05 | $29.81 | 6,719,000 | — | — |
| 2011-10-14 | $30.10 | $30.89 | 6,466,000 | — | — |
| 2011-10-13 | $29.50 | $30.28 | 8,652,500 | — | — |
| 2011-10-12 | $28.92 | $29.68 | 16,784,500 | — | — |
| 2011-10-11 | $29.36 | $30.13 | 10,778,000 | — | — |
| 2011-10-10 | $28.08 | $28.81 | 9,884,000 | — | — |
| 2011-10-07 | $26.94 | $27.65 | 14,775,500 | — | — |
| 2011-10-06 | $28.55 | $29.30 | 18,806,000 | — | — |
| 2011-10-05 | $26.71 | $27.41 | 16,940,000 | — | — |
| 2011-10-04 | $24.82 | $25.47 | 22,000,000 | — | — |
| 2011-10-03 | $24.20 | $24.83 | 19,222,500 | — | — |
| 2011-09-30 | $24.68 | $25.33 | 25,537,000 | — | — |
| 2011-09-29 | $28.19 | $28.93 | 15,941,000 | — | — |
| 2011-09-28 | $29.00 | $29.76 | 12,303,000 | — | — |
| 2011-09-27 | $30.99 | $31.80 | 15,953,000 | — | — |
| 2011-09-26 | $30.42 | $31.22 | 17,566,500 | — | — |
| 2011-09-23 | $29.14 | $29.90 | 14,399,500 | — | — |
| 2011-09-22 | $29.38 | $30.15 | 22,442,000 | — | — |
| 2011-09-21 | $30.59 | $31.39 | 17,341,500 | — | — |
| 2011-09-20 | $32.73 | $33.59 | 19,515,500 | — | — |
| 2011-09-19 | $35.02 | $35.93 | 8,418,500 | — | — |
| 2011-09-16 | $35.03 | $35.95 | 9,522,500 | — | — |
| 2011-09-15 | $35.08 | $36.00 | 10,789,000 | — | — |
| 2011-09-14 | $35.94 | $36.89 | 10,319,500 | — | — |
| 2011-09-13 | $35.44 | $36.37 | 9,224,000 | — | — |
| 2011-09-12 | $35.41 | $36.34 | 11,432,500 | — | — |
| 2011-09-09 | $36.02 | $36.96 | 8,345,000 | — | — |
| 2011-09-08 | $37.02 | $37.99 | 10,410,500 | — | — |
| 2011-09-07 | $36.65 | $37.61 | 9,982,500 | — | — |
| 2011-09-06 | $37.14 | $38.11 | 12,049,000 | — | — |
| 2011-09-02 | $36.38 | $37.33 | 7,868,500 | — | — |
| 2011-09-01 | $36.50 | $37.46 | 9,861,500 | — | — |
| 2011-08-31 | $36.55 | $37.51 | 14,837,000 | — | — |
| 2011-08-30 | $37.96 | $38.95 | 12,804,500 | — | — |
| 2011-08-29 | $37.72 | $38.71 | 14,334,000 | — | — |
| 2011-08-26 | $36.07 | $37.02 | 11,590,500 | — | — |
| 2011-08-25 | $35.03 | $35.95 | 12,037,500 | — | — |
| 2011-08-24 | $35.08 | $36.00 | 15,164,000 | — | — |
| 2011-08-23 | $35.79 | $36.73 | 16,680,500 | — | — |
| 2011-08-22 | $34.11 | $35.01 | 15,672,000 | — | — |
| 2011-08-19 | $32.96 | $33.83 | 17,138,000 | — | — |
| 2011-08-18 | $32.84 | $33.70 | 15,188,500 | — | — |
| 2011-08-17 | $34.38 | $35.28 | 13,319,500 | — | — |
| 2011-08-16 | $33.56 | $34.44 | 11,805,000 | — | — |
| 2011-08-15 | $33.93 | $34.82 | 13,287,000 | — | — |
| 2011-08-12 | $33.64 | $34.52 | 15,688,000 | — | — |
| 2011-08-11 | $32.84 | $33.70 | 24,349,500 | — | — |
| 2011-08-10 | $29.92 | $30.62 | 21,621,000 | — | — |
| 2011-08-09 | $30.01 | $30.71 | 25,691,500 | — | — |
| 2011-08-08 | $27.65 | $28.30 | 27,080,500 | — | — |
| 2011-08-05 | $29.33 | $30.02 | 22,995,000 | — | — |
| 2011-08-04 | $28.32 | $28.98 | 17,023,000 | — | — |
| 2011-08-03 | $31.00 | $31.73 | 13,770,500 | — | — |
| 2011-08-02 | $30.58 | $31.30 | 11,422,500 | — | — |
| 2011-08-01 | $31.45 | $32.19 | 7,532,000 | — | — |
| 2011-07-29 | $31.06 | $31.79 | 9,502,500 | — | — |
| 2011-07-28 | $31.77 | $32.51 | 6,951,000 | — | — |
| 2011-07-27 | $31.17 | $31.91 | 7,297,000 | — | — |
| 2011-07-26 | $31.90 | $32.65 | 5,433,500 | — | — |
| 2011-07-25 | $32.06 | $32.81 | 7,146,500 | — | — |
| 2011-07-22 | $32.05 | $32.80 | 6,480,500 | — | — |
| 2011-07-21 | $32.24 | $33.00 | 8,728,000 | — | — |
| 2011-07-20 | $31.48 | $32.22 | 8,093,500 | — | — |
| 2011-07-19 | $31.33 | $32.07 | 12,361,000 | — | — |
| 2011-07-18 | $30.31 | $31.02 | 8,733,000 | — | — |
| 2011-07-15 | $30.84 | $31.57 | 9,604,000 | — | — |
| 2011-07-14 | $29.96 | $30.66 | 9,526,500 | — | — |
| 2011-07-13 | $30.02 | $30.73 | 10,614,500 | — | — |
| 2011-07-12 | $29.50 | $30.19 | 19,016,000 | — | — |
| 2011-07-11 | $28.97 | $29.65 | 10,851,500 | — | — |
| 2011-07-08 | $29.80 | $30.50 | 12,481,000 | — | — |
| 2011-07-07 | $29.14 | $29.82 | 10,202,000 | — | — |
| 2011-07-06 | $28.59 | $29.26 | 8,219,000 | — | — |
| 2011-07-05 | $28.63 | $29.30 | 17,480,500 | — | — |
| 2011-07-01 | $27.90 | $28.56 | 18,511,500 | — | — |
| 2011-06-30 | $28.33 | $29.00 | 29,614,500 | — | — |
| 2011-06-29 | $29.87 | $30.57 | 13,547,000 | — | — |
| 2011-06-28 | $29.39 | $30.08 | 9,350,500 | — | — |
| 2011-06-27 | $28.80 | $29.47 | 8,149,500 | — | — |
| 2011-06-24 | $28.13 | $28.79 | 8,495,000 | — | — |
| 2011-06-23 | $28.59 | $29.27 | 11,411,500 | — | — |
| 2011-06-22 | $28.55 | $29.22 | 9,704,000 | — | — |
| 2011-06-21 | $29.36 | $30.05 | 11,313,000 | — | — |
| 2011-06-20 | $27.71 | $28.37 | 16,095,000 | — | — |
| 2011-06-17 | $27.21 | $27.85 | 23,861,500 | — | — |
| 2011-06-16 | $28.48 | $29.15 | 19,478,500 | — | — |
| 2011-06-15 | $29.60 | $30.30 | 12,409,000 | — | — |
| 2011-06-14 | $30.88 | $31.61 | 10,279,000 | — | — |
| 2011-06-13 | $30.03 | $30.73 | 7,793,500 | — | — |
| 2011-06-10 | $30.51 | $31.23 | 9,966,000 | — | — |
| 2011-06-09 | $30.97 | $31.70 | 15,635,000 | — | — |
| 2011-06-08 | $29.72 | $30.42 | 11,680,500 | — | — |
| 2011-06-07 | $29.41 | $30.11 | 10,619,000 | — | — |
| 2011-06-06 | $29.62 | $30.32 | 10,401,000 | — | — |
| 2011-06-03 | $30.28 | $30.99 | 10,273,500 | — | — |
| 2011-06-02 | $30.04 | $30.74 | 9,606,500 | — | — |
| 2011-06-01 | $29.62 | $30.32 | 11,630,000 | — | — |
| 2011-05-31 | $30.76 | $31.48 | 11,484,000 | — | — |
| 2011-05-27 | $31.04 | $31.77 | 10,408,000 | — | — |
| 2011-05-26 | $30.04 | $30.74 | 10,760,500 | — | — |
| 2011-05-25 | $30.20 | $30.91 | 17,868,000 | — | — |
| 2011-05-24 | $29.31 | $30.00 | 11,464,000 | — | — |
| 2011-05-23 | $29.55 | $30.24 | 21,220,500 | — | — |
| 2011-05-20 | $27.81 | $28.47 | 17,318,500 | — | — |
| 2011-05-19 | $28.29 | $28.95 | 13,111,000 | — | — |
| 2011-05-18 | $28.04 | $28.70 | 12,232,000 | — | — |
| 2011-05-17 | $26.85 | $27.48 | 7,556,000 | — | — |
| 2011-05-16 | $26.99 | $27.63 | 6,957,500 | — | — |
| 2011-05-13 | $26.72 | $27.34 | 8,196,000 | — | — |
| 2011-05-12 | $27.01 | $27.64 | 8,725,500 | — | — |
| 2011-05-11 | $27.46 | $28.08 | 9,701,000 | — | — |
| 2011-05-10 | $28.29 | $28.94 | 8,602,500 | — | — |
| 2011-05-09 | $28.56 | $29.21 | 9,685,500 | — | — |
| 2011-05-06 | $27.56 | $28.19 | 18,516,500 | — | — |
| 2011-05-05 | $25.85 | $26.44 | 10,077,000 | — | — |
| 2011-05-04 | $26.06 | $26.66 | 9,305,500 | — | — |
| 2011-05-03 | $26.59 | $27.20 | 9,791,000 | — | — |
| 2011-05-02 | $27.88 | $28.52 | 6,751,000 | — | — |
| 2011-04-29 | $28.31 | $28.95 | 6,266,500 | — | — |
| 2011-04-28 | $27.78 | $28.41 | 13,496,000 | — | — |
| 2011-04-27 | $27.86 | $28.50 | 7,599,000 | — | — |
| 2011-04-26 | $28.07 | $28.71 | 8,000,000 | — | — |
| 2011-04-25 | $27.79 | $28.42 | 6,921,500 | — | — |
| 2011-04-21 | $27.77 | $28.40 | 9,615,000 | — | — |
| 2011-04-20 | $26.64 | $27.25 | 10,986,000 | — | — |
| 2011-04-19 | $26.98 | $27.59 | 10,135,000 | — | — |
| 2011-04-18 | $26.59 | $27.20 | 12,941,000 | — | — |
| 2011-04-15 | $26.00 | $26.59 | 13,588,000 | — | — |
| 2011-04-14 | $26.74 | $27.35 | 6,016,500 | — | — |
| 2011-04-13 | $26.82 | $27.43 | 8,734,500 | — | — |
| 2011-04-12 | $26.76 | $27.37 | 10,740,500 | — | — |
| 2011-04-11 | $27.09 | $27.70 | 7,740,500 | — | — |
| 2011-04-08 | $27.71 | $28.34 | 7,673,500 | — | — |
| 2011-04-07 | $27.95 | $28.59 | 9,507,500 | — | — |
| 2011-04-06 | $28.07 | $28.71 | 9,833,000 | — | — |
| 2011-04-05 | $28.72 | $29.37 | 12,019,000 | — | — |
| 2011-04-04 | $28.44 | $29.09 | 8,646,500 | — | — |
| 2011-04-01 | $27.86 | $28.49 | 12,333,000 | — | — |
| 2011-03-31 | $27.36 | $27.98 | 19,357,500 | — | — |
| 2011-03-30 | $26.52 | $27.13 | 6,980,500 | — | — |
| 2011-03-29 | $25.95 | $26.54 | 6,391,000 | — | — |
| 2011-03-28 | $25.56 | $26.15 | 7,959,000 | — | — |
| 2011-03-25 | $26.42 | $27.02 | 15,791,000 | — | — |
| 2011-03-24 | $25.16 | $25.74 | 10,579,000 | — | — |
| 2011-03-23 | $25.10 | $25.67 | 16,240,500 | — | — |
| 2011-03-22 | $24.51 | $25.07 | 15,367,500 | — | — |
| 2011-03-21 | $25.43 | $26.01 | 12,439,500 | — | — |
| 2011-03-18 | $25.48 | $26.06 | 10,997,500 | — | — |
| 2011-03-17 | $25.91 | $26.50 | 9,506,000 | — | — |
| 2011-03-16 | $25.38 | $25.96 | 16,909,500 | — | — |
| 2011-03-15 | $24.96 | $25.52 | 16,697,000 | — | — |
| 2011-03-14 | $25.19 | $25.77 | 7,329,500 | — | — |
| 2011-03-11 | $25.20 | $25.78 | 8,669,500 | — | — |
| 2011-03-10 | $24.80 | $25.36 | 17,989,500 | — | — |
| 2011-03-09 | $25.31 | $25.88 | 11,115,000 | — | — |
| 2011-03-08 | $25.79 | $26.37 | 15,986,500 | — | — |
| 2011-03-07 | $25.78 | $26.37 | 18,987,000 | — | — |
| 2011-03-04 | $26.86 | $27.47 | 12,964,000 | — | — |
| 2011-03-03 | $28.03 | $28.67 | 10,011,000 | — | — |
| 2011-03-02 | $27.02 | $27.63 | 10,317,000 | — | — |
| 2011-03-01 | $27.39 | $28.02 | 10,023,000 | — | — |
| 2011-02-28 | $28.26 | $28.90 | 10,090,500 | — | — |
| 2011-02-25 | $28.01 | $28.65 | 11,353,000 | — | — |
| 2011-02-24 | $26.80 | $27.41 | 16,601,000 | — | — |
| 2011-02-23 | $26.89 | $27.50 | 39,930,500 | — | — |
| 2011-02-22 | $26.40 | $27.00 | 21,798,000 | — | — |
| 2011-02-18 | $27.57 | $28.20 | 24,821,500 | — | — |
| 2011-02-17 | $29.56 | $30.23 | 10,510,500 | — | — |
| 2011-02-16 | $28.97 | $29.63 | 10,033,000 | — | — |
| 2011-02-15 | $28.78 | $29.43 | 16,144,000 | — | — |
| 2011-02-14 | $30.36 | $31.05 | 7,226,500 | — | — |
| 2011-02-11 | $30.07 | $30.75 | 10,107,500 | — | — |
| 2011-02-10 | $30.07 | $30.76 | 10,721,000 | — | — |
| 2011-02-09 | $30.40 | $31.08 | 20,849,500 | — | — |
| 2011-02-08 | $29.29 | $29.94 | 11,054,500 | — | — |
| 2011-02-07 | $29.25 | $29.89 | 9,632,000 | — | — |
| 2011-02-04 | $28.53 | $29.16 | 5,880,000 | — | — |
| 2011-02-03 | $28.44 | $29.07 | 10,030,000 | — | — |
| 2011-02-02 | $29.00 | $29.64 | 14,482,000 | — | — |
| 2011-02-01 | $27.68 | $28.29 | 14,631,500 | — | — |
| 2011-01-31 | $27.01 | $27.60 | 15,417,500 | — | — |
| 2011-01-28 | $26.80 | $27.39 | 14,343,500 | — | — |
| 2011-01-27 | $26.75 | $27.34 | 13,058,500 | — | — |
| 2011-01-26 | $26.91 | $27.51 | 20,014,500 | — | — |
| 2011-01-25 | $26.15 | $26.72 | 15,516,500 | — | — |
| 2011-01-24 | $26.45 | $27.04 | 11,780,500 | — | — |
| 2011-01-21 | $26.66 | $27.25 | 11,691,500 | — | — |
| 2011-01-20 | $27.17 | $27.77 | 18,722,000 | — | — |
| 2011-01-19 | $28.03 | $28.65 | 17,105,500 | — | — |
| 2011-01-18 | $29.89 | $30.55 | 10,762,500 | — | — |
| 2011-01-14 | $29.25 | $29.90 | 11,576,500 | — | — |
| 2011-01-13 | $28.49 | $29.12 | 9,257,500 | — | — |
| 2011-01-12 | $28.36 | $28.99 | 15,470,000 | — | — |
| 2011-01-11 | $27.01 | $27.61 | 7,524,000 | — | — |
| 2011-01-10 | $27.10 | $27.70 | 8,874,000 | — | — |
| 2011-01-07 | $27.49 | $28.10 | 7,028,000 | — | — |
| 2011-01-06 | $27.60 | $28.21 | 9,747,000 | — | — |
| 2011-01-05 | $27.40 | $28.01 | 9,502,000 | — | — |
| 2011-01-04 | $27.00 | $27.59 | 8,497,500 | — | — |
| 2011-01-03 | $27.25 | $27.85 | 10,336,000 | — | — |