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
- 2004-06-23 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 | $25.37 | $25.36 | 8,144,400 | — | — |
| 2011-12-29 | $25.55 | $25.55 | 8,962,800 | — | — |
| 2011-12-28 | $25.03 | $25.03 | 8,098,000 | — | — |
| 2011-12-27 | $25.07 | $25.07 | 15,964,400 | — | — |
| 2011-12-23 | $24.50 | $24.50 | 9,992,800 | — | — |
| 2011-12-22 | $25.08 | $25.09 | 18,088,800 | — | — |
| 2011-12-21 | $24.76 | $24.76 | 39,458,400 | — | — |
| 2011-12-20 | $26.08 | $26.08 | 14,539,600 | — | — |
| 2011-12-19 | $25.87 | $25.87 | 9,168,400 | — | — |
| 2011-12-16 | $26.76 | $26.77 | 12,270,000 | — | — |
| 2011-12-15 | $26.68 | $26.68 | 13,297,600 | — | — |
| 2011-12-14 | $27.09 | $27.09 | 15,540,800 | — | — |
| 2011-12-13 | $28.33 | $28.33 | 11,335,200 | — | — |
| 2011-12-12 | $29.02 | $29.02 | 15,026,800 | — | — |
| 2011-12-09 | $30.97 | $30.97 | 8,000,000 | — | — |
| 2011-12-08 | $30.16 | $30.16 | 7,983,600 | — | — |
| 2011-12-07 | $30.65 | $30.65 | 7,630,400 | — | — |
| 2011-12-06 | $30.83 | $30.83 | 12,810,000 | — | — |
| 2011-12-05 | $31.25 | $31.25 | 20,778,400 | — | — |
| 2011-12-02 | $29.91 | $29.91 | 9,842,800 | — | — |
| 2011-12-01 | $29.59 | $29.59 | 12,666,800 | — | — |
| 2011-11-30 | $29.61 | $29.61 | 17,102,400 | — | — |
| 2011-11-29 | $27.65 | $27.65 | 12,251,200 | — | — |
| 2011-11-28 | $27.80 | $27.79 | 17,562,400 | — | — |
| 2011-11-25 | $26.23 | $26.23 | 7,435,200 | — | — |
| 2011-11-23 | $26.45 | $26.45 | 16,027,600 | — | — |
| 2011-11-22 | $27.06 | $27.06 | 16,068,800 | — | — |
| 2011-11-21 | $28.00 | $27.99 | 28,432,800 | — | — |
| 2011-11-18 | $28.36 | $28.36 | 48,698,000 | — | — |
| 2011-11-17 | $31.52 | $31.52 | 26,553,600 | — | — |
| 2011-11-16 | $32.94 | $32.94 | 10,648,000 | — | — |
| 2011-11-15 | $34.15 | $34.15 | 10,642,800 | — | — |
| 2011-11-14 | $33.38 | $33.38 | 12,706,800 | — | — |
| 2011-11-11 | $32.47 | $32.47 | 7,108,400 | — | — |
| 2011-11-10 | $31.95 | $31.95 | 7,618,400 | — | — |
| 2011-11-09 | $32.19 | $32.19 | 8,173,200 | — | — |
| 2011-11-08 | $33.53 | $33.53 | 6,369,600 | — | — |
| 2011-11-07 | $33.33 | $33.34 | 7,201,200 | — | — |
| 2011-11-04 | $32.83 | $32.83 | 4,981,600 | — | — |
| 2011-11-03 | $33.26 | $33.26 | 8,057,600 | — | — |
| 2011-11-02 | $32.46 | $32.46 | 10,990,800 | — | — |
| 2011-11-01 | $32.59 | $32.59 | 12,992,400 | — | — |
| 2011-10-31 | $33.29 | $33.29 | 7,856,800 | — | — |
| 2011-10-28 | $34.79 | $34.79 | 15,308,400 | — | — |
| 2011-10-27 | $33.34 | $33.34 | 21,904,800 | — | — |
| 2011-10-26 | $30.89 | $30.89 | 21,834,400 | — | — |
| 2011-10-25 | $32.39 | $32.39 | 8,303,200 | — | — |
| 2011-10-24 | $33.13 | $33.13 | 8,055,200 | — | — |
| 2011-10-21 | $32.32 | $32.32 | 6,832,400 | — | — |
| 2011-10-20 | $31.92 | $31.92 | 6,074,800 | — | — |
| 2011-10-19 | $31.84 | $31.84 | 7,756,000 | — | — |
| 2011-10-18 | $32.38 | $32.38 | 9,135,200 | — | — |
| 2011-10-17 | $31.68 | $31.68 | 7,901,600 | — | — |
| 2011-10-14 | $32.95 | $32.95 | 7,864,000 | — | — |
| 2011-10-13 | $32.39 | $32.39 | 6,344,000 | — | — |
| 2011-10-12 | $31.82 | $31.82 | 8,664,800 | — | — |
| 2011-10-11 | $31.90 | $31.90 | 9,520,800 | — | — |
| 2011-10-10 | $31.43 | $31.43 | 8,018,800 | — | — |
| 2011-10-07 | $30.24 | $30.24 | 8,627,200 | — | — |
| 2011-10-06 | $30.50 | $30.50 | 13,020,400 | — | — |
| 2011-10-05 | $29.31 | $29.31 | 12,980,800 | — | — |
| 2011-10-04 | $29.40 | $29.40 | 13,187,200 | — | — |
| 2011-10-03 | $27.98 | $27.98 | 10,690,400 | — | — |
| 2011-09-30 | $28.57 | $28.57 | 12,290,400 | — | — |
| 2011-09-29 | $29.89 | $29.89 | 9,748,400 | — | — |
| 2011-09-28 | $30.20 | $30.20 | 9,180,400 | — | — |
| 2011-09-27 | $31.19 | $31.19 | 11,302,400 | — | — |
| 2011-09-26 | $30.30 | $30.30 | 13,437,600 | — | — |
| 2011-09-23 | $30.08 | $30.08 | 10,136,000 | — | — |
| 2011-09-22 | $29.33 | $29.34 | 19,255,200 | — | — |
| 2011-09-21 | $31.67 | $31.67 | 13,832,800 | — | — |
| 2011-09-20 | $32.10 | $32.10 | 14,564,000 | — | — |
| 2011-09-19 | $34.02 | $34.02 | 10,086,000 | — | — |
| 2011-09-16 | $34.14 | $34.14 | 22,376,400 | — | — |
| 2011-09-15 | $33.06 | $33.06 | 12,299,200 | — | — |
| 2011-09-14 | $32.59 | $32.59 | 10,766,000 | — | — |
| 2011-09-13 | $31.65 | $31.64 | 8,593,600 | — | — |
| 2011-09-12 | $30.93 | $30.94 | 9,336,800 | — | — |
| 2011-09-09 | $30.81 | $30.81 | 12,544,800 | — | — |
| 2011-09-08 | $31.22 | $31.22 | 8,763,200 | — | — |
| 2011-09-07 | $31.37 | $31.37 | 8,539,600 | — | — |
| 2011-09-06 | $30.23 | $30.23 | 14,421,600 | — | — |
| 2011-09-02 | $30.90 | $30.90 | 11,555,200 | — | — |
| 2011-09-01 | $31.75 | $31.75 | 12,228,000 | — | — |
| 2011-08-31 | $32.19 | $32.19 | 19,376,400 | — | — |
| 2011-08-30 | $30.87 | $30.87 | 14,607,600 | — | — |
| 2011-08-29 | $31.65 | $31.64 | 16,174,800 | — | — |
| 2011-08-26 | $29.38 | $29.37 | 13,376,400 | — | — |
| 2011-08-25 | $28.12 | $28.12 | 12,771,200 | — | — |
| 2011-08-24 | $29.11 | $29.10 | 15,206,800 | — | — |
| 2011-08-23 | $29.67 | $29.67 | 14,463,600 | — | — |
| 2011-08-22 | $27.72 | $27.72 | 20,048,000 | — | — |
| 2011-08-19 | $27.75 | $27.75 | 38,495,200 | — | — |
| 2011-08-18 | $28.51 | $28.51 | 30,688,000 | — | — |
| 2011-08-17 | $31.58 | $31.58 | 18,484,000 | — | — |
| 2011-08-16 | $33.29 | $33.29 | 13,100,800 | — | — |
| 2011-08-15 | $34.34 | $34.34 | 7,332,000 | — | — |
| 2011-08-12 | $33.52 | $33.52 | 8,325,200 | — | — |
| 2011-08-11 | $33.64 | $33.64 | 10,658,000 | — | — |
| 2011-08-10 | $32.06 | $32.06 | 12,761,600 | — | — |
| 2011-08-09 | $33.13 | $33.13 | 13,769,200 | — | — |
| 2011-08-08 | $31.23 | $31.23 | 13,323,600 | — | — |
| 2011-08-05 | $33.92 | $33.92 | 12,984,800 | — | — |
| 2011-08-04 | $33.86 | $33.86 | 10,842,400 | — | — |
| 2011-08-03 | $35.99 | $36.00 | 10,394,000 | — | — |
| 2011-08-02 | $35.81 | $35.81 | 7,222,800 | — | — |
| 2011-08-01 | $36.42 | $36.41 | 7,644,400 | — | — |
| 2011-07-29 | $36.18 | $36.18 | 7,013,600 | — | — |
| 2011-07-28 | $36.53 | $36.53 | 8,042,800 | — | — |
| 2011-07-27 | $36.35 | $36.35 | 9,347,600 | — | — |
| 2011-07-26 | $37.94 | $37.94 | 7,111,600 | — | — |
| 2011-07-25 | $37.41 | $37.41 | 4,981,600 | — | — |
| 2011-07-22 | $37.60 | $37.60 | 8,096,000 | — | — |
| 2011-07-21 | $36.77 | $36.77 | 13,632,000 | — | — |
| 2011-07-20 | $38.71 | $38.71 | 7,633,600 | — | — |
| 2011-07-19 | $39.83 | $39.83 | 8,363,200 | — | — |
| 2011-07-18 | $38.16 | $38.16 | 4,457,200 | — | — |
| 2011-07-15 | $38.60 | $38.60 | 6,164,400 | — | — |
| 2011-07-14 | $37.62 | $37.62 | 6,653,200 | — | — |
| 2011-07-13 | $38.22 | $38.22 | 5,298,400 | — | — |
| 2011-07-12 | $37.72 | $37.73 | 5,363,600 | — | — |
| 2011-07-11 | $38.11 | $38.11 | 8,061,600 | — | — |
| 2011-07-08 | $39.17 | $39.17 | 7,116,400 | — | — |
| 2011-07-07 | $39.53 | $39.53 | 9,954,000 | — | — |
| 2011-07-06 | $39.07 | $39.07 | 10,210,400 | — | — |
| 2011-07-05 | $38.49 | $38.49 | 8,169,200 | — | — |
| 2011-07-01 | $37.35 | $37.35 | 6,382,800 | — | — |
| 2011-06-30 | $37.24 | $37.25 | 7,045,200 | — | — |
| 2011-06-29 | $36.56 | $36.56 | 4,934,000 | — | — |
| 2011-06-28 | $36.84 | $36.84 | 5,732,800 | — | — |
| 2011-06-27 | $36.27 | $36.27 | 5,836,800 | — | — |
| 2011-06-24 | $35.76 | $35.76 | 11,150,400 | — | — |
| 2011-06-23 | $36.12 | $36.12 | 8,477,200 | — | — |
| 2011-06-22 | $35.54 | $35.54 | 7,700,000 | — | — |
| 2011-06-21 | $35.98 | $35.98 | 8,945,200 | — | — |
| 2011-06-20 | $34.86 | $34.86 | 5,276,400 | — | — |
| 2011-06-17 | $34.88 | $34.88 | 13,312,000 | — | — |
| 2011-06-16 | $34.32 | $34.32 | 11,200,800 | — | — |
| 2011-06-15 | $34.87 | $34.87 | 12,715,200 | — | — |
| 2011-06-14 | $35.15 | $35.15 | 9,129,200 | — | — |
| 2011-06-13 | $34.28 | $34.28 | 9,584,400 | — | — |
| 2011-06-10 | $35.08 | $35.07 | 6,952,800 | — | — |
| 2011-06-09 | $35.46 | $35.46 | 7,746,000 | — | — |
| 2011-06-08 | $35.07 | $35.07 | 7,897,600 | — | — |
| 2011-06-07 | $35.51 | $35.51 | 7,660,400 | — | — |
| 2011-06-06 | $35.71 | $35.71 | 7,246,800 | — | — |
| 2011-06-03 | $36.25 | $36.25 | 7,051,200 | — | — |
| 2011-06-02 | $37.06 | $37.06 | 7,535,600 | — | — |
| 2011-06-01 | $36.45 | $36.45 | 12,743,600 | — | — |
| 2011-05-31 | $38.06 | $38.06 | 8,816,000 | — | — |
| 2011-05-27 | $37.83 | $37.83 | 9,974,800 | — | — |
| 2011-05-26 | $38.39 | $38.39 | 11,574,800 | — | — |
| 2011-05-25 | $37.73 | $37.73 | 11,510,400 | — | — |
| 2011-05-24 | $37.65 | $37.65 | 22,720,800 | — | — |
| 2011-05-23 | $36.33 | $36.33 | 15,792,000 | — | — |
| 2011-05-20 | $36.65 | $36.65 | 42,194,400 | — | — |
| 2011-05-19 | $33.95 | $33.95 | 17,094,000 | — | — |
| 2011-05-18 | $33.56 | $33.56 | 10,472,000 | — | — |
| 2011-05-17 | $32.52 | $32.52 | 11,950,400 | — | — |
| 2011-05-16 | $32.24 | $32.24 | 11,210,000 | — | — |
| 2011-05-13 | $33.73 | $33.73 | 5,549,600 | — | — |
| 2011-05-12 | $33.87 | $33.87 | 5,315,200 | — | — |
| 2011-05-11 | $33.60 | $33.60 | 4,794,000 | — | — |
| 2011-05-10 | $33.84 | $33.84 | 5,544,400 | — | — |
| 2011-05-09 | $33.18 | $33.18 | 4,015,600 | — | — |
| 2011-05-06 | $33.08 | $33.08 | 6,811,200 | — | — |
| 2011-05-05 | $32.74 | $32.74 | 7,002,800 | — | — |
| 2011-05-04 | $32.92 | $32.92 | 8,614,800 | — | — |
| 2011-05-03 | $33.42 | $33.41 | 7,590,800 | — | — |
| 2011-05-02 | $34.05 | $34.05 | 7,436,000 | — | — |
| 2011-04-29 | $34.65 | $34.65 | 5,418,400 | — | — |
| 2011-04-28 | $34.46 | $34.46 | 6,931,200 | — | — |
| 2011-04-27 | $34.76 | $34.76 | 7,540,400 | — | — |
| 2011-04-26 | $34.40 | $34.40 | 7,600,000 | — | — |
| 2011-04-25 | $34.70 | $34.70 | 7,109,600 | — | — |
| 2011-04-21 | $34.97 | $34.97 | 9,527,600 | — | — |
| 2011-04-20 | $35.52 | $35.52 | 22,222,400 | — | — |
| 2011-04-19 | $32.63 | $32.63 | 10,565,600 | — | — |
| 2011-04-18 | $33.05 | $33.05 | 8,340,000 | — | — |
| 2011-04-15 | $33.43 | $33.43 | 7,830,000 | — | — |
| 2011-04-14 | $33.26 | $33.26 | 7,064,400 | — | — |
| 2011-04-13 | $33.60 | $33.60 | 8,226,400 | — | — |
| 2011-04-12 | $33.21 | $33.20 | 9,804,400 | — | — |
| 2011-04-11 | $33.65 | $33.66 | 9,428,000 | — | — |
| 2011-04-08 | $33.66 | $33.66 | 9,205,200 | — | — |
| 2011-04-07 | $33.49 | $33.49 | 10,424,800 | — | — |
| 2011-04-06 | $32.86 | $32.86 | 10,189,200 | — | — |
| 2011-04-05 | $33.40 | $33.40 | 9,096,400 | — | — |
| 2011-04-04 | $33.53 | $33.53 | 5,995,600 | — | — |
| 2011-04-01 | $33.53 | $33.53 | 11,558,400 | — | — |
| 2011-03-31 | $33.40 | $33.40 | 10,954,800 | — | — |
| 2011-03-30 | $33.62 | $33.62 | 16,511,600 | — | — |
| 2011-03-29 | $31.85 | $31.85 | 8,300,400 | — | — |
| 2011-03-28 | $32.00 | $32.00 | 6,440,000 | — | — |
| 2011-03-25 | $31.86 | $31.86 | 11,244,000 | — | — |
| 2011-03-24 | $32.31 | $32.31 | 17,210,800 | — | — |
| 2011-03-23 | $30.53 | $30.53 | 10,310,800 | — | — |
| 2011-03-22 | $30.37 | $30.37 | 12,389,200 | — | — |
| 2011-03-21 | $31.11 | $31.10 | 13,904,000 | — | — |
| 2011-03-18 | $30.00 | $30.00 | 18,676,400 | — | — |
| 2011-03-17 | $30.58 | $30.58 | 12,206,000 | — | — |
| 2011-03-16 | $31.04 | $31.04 | 16,580,000 | — | — |
| 2011-03-15 | $31.39 | $31.39 | 11,552,400 | — | — |
| 2011-03-14 | $31.24 | $31.24 | 12,072,400 | — | — |
| 2011-03-11 | $31.97 | $31.97 | 8,255,200 | — | — |
| 2011-03-10 | $31.80 | $31.80 | 12,660,000 | — | — |
| 2011-03-09 | $31.93 | $31.93 | 8,771,600 | — | — |
| 2011-03-08 | $31.83 | $31.83 | 9,297,200 | — | — |
| 2011-03-07 | $32.01 | $32.00 | 14,676,400 | — | — |
| 2011-03-04 | $32.49 | $32.49 | 15,894,000 | — | — |
| 2011-03-03 | $32.52 | $32.52 | 13,414,000 | — | — |
| 2011-03-02 | $32.00 | $32.00 | 15,532,800 | — | — |
| 2011-03-01 | $32.01 | $32.01 | 18,276,400 | — | — |
| 2011-02-28 | $33.07 | $33.07 | 27,566,400 | — | — |
| 2011-02-25 | $34.71 | $34.71 | 31,779,600 | — | — |
| 2011-02-24 | $33.58 | $33.58 | 17,460,000 | — | — |
| 2011-02-23 | $33.34 | $33.34 | 13,047,600 | — | — |
| 2011-02-22 | $34.19 | $34.19 | 10,088,800 | — | — |
| 2011-02-18 | $35.77 | $35.77 | 7,945,200 | — | — |
| 2011-02-17 | $35.24 | $35.24 | 8,726,800 | — | — |
| 2011-02-16 | $35.69 | $35.69 | 6,031,600 | — | — |
| 2011-02-15 | $35.62 | $35.62 | 9,969,600 | — | — |
| 2011-02-14 | $35.56 | $35.55 | 7,187,200 | — | — |
| 2011-02-11 | $35.38 | $35.38 | 8,576,000 | — | — |
| 2011-02-10 | $34.49 | $34.49 | 8,619,600 | — | — |
| 2011-02-09 | $33.61 | $33.61 | 6,094,000 | — | — |
| 2011-02-08 | $34.08 | $34.07 | 8,430,800 | — | — |
| 2011-02-07 | $34.22 | $34.22 | 9,052,800 | — | — |
| 2011-02-04 | $34.49 | $34.49 | 9,096,000 | — | — |
| 2011-02-03 | $33.54 | $33.54 | 7,934,000 | — | — |
| 2011-02-02 | $33.77 | $33.77 | 10,083,600 | — | — |
| 2011-02-01 | $32.91 | $32.91 | 8,712,000 | — | — |
| 2011-01-31 | $32.29 | $32.28 | 9,790,400 | — | — |
| 2011-01-28 | $32.90 | $32.90 | 16,472,400 | — | — |
| 2011-01-27 | $32.06 | $32.06 | 8,052,800 | — | — |
| 2011-01-26 | $32.07 | $32.07 | 10,467,200 | — | — |
| 2011-01-25 | $30.99 | $30.99 | 17,782,400 | — | — |
| 2011-01-24 | $31.96 | $31.96 | 16,000,400 | — | — |
| 2011-01-21 | $33.06 | $33.06 | 9,462,000 | — | — |
| 2011-01-20 | $32.95 | $32.95 | 20,682,000 | — | — |
| 2011-01-19 | $35.21 | $35.21 | 9,199,200 | — | — |
| 2011-01-18 | $36.08 | $36.08 | 8,289,600 | — | — |
| 2011-01-14 | $36.62 | $36.62 | 7,626,800 | — | — |
| 2011-01-13 | $35.96 | $35.96 | 9,465,600 | — | — |
| 2011-01-12 | $35.41 | $35.41 | 6,154,400 | — | — |
| 2011-01-11 | $35.28 | $35.28 | 6,034,800 | — | — |
| 2011-01-10 | $35.66 | $35.66 | 6,548,400 | — | — |
| 2011-01-07 | $35.56 | $35.55 | 8,480,400 | — | — |
| 2011-01-06 | $35.83 | $35.83 | 11,770,400 | — | — |
| 2011-01-05 | $35.55 | $35.55 | 14,439,200 | — | — |
| 2011-01-04 | $33.92 | $33.92 | 9,003,600 | — | — |
| 2011-01-03 | $34.15 | $34.15 | 11,284,400 | — | — |