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 | $23.40 | $52.59 | 1,628,000 | — | — |
| 2011-12-29 | $23.20 | $52.14 | 1,447,900 | — | — |
| 2011-12-28 | $23.06 | $51.82 | 2,294,700 | — | — |
| 2011-12-27 | $23.68 | $53.22 | 1,549,200 | — | — |
| 2011-12-23 | $23.34 | $52.45 | 1,148,100 | — | — |
| 2011-12-22 | $23.09 | $51.89 | 5,540,800 | — | — |
| 2011-12-21 | $22.76 | $51.15 | 1,922,700 | — | — |
| 2011-12-20 | $22.60 | $50.79 | 2,524,600 | — | — |
| 2011-12-19 | $21.94 | $49.31 | 2,643,400 | — | — |
| 2011-12-16 | $22.51 | $50.59 | 6,223,300 | — | — |
| 2011-12-15 | $21.93 | $49.28 | 4,358,200 | — | — |
| 2011-12-14 | $21.88 | $49.17 | 3,432,500 | — | — |
| 2011-12-13 | $21.80 | $48.99 | 2,800,500 | — | — |
| 2011-12-12 | $22.21 | $49.91 | 2,900,600 | — | — |
| 2011-12-09 | $22.93 | $51.53 | 3,150,300 | — | — |
| 2011-12-08 | $21.97 | $49.37 | 3,476,200 | — | — |
| 2011-12-07 | $23.32 | $52.18 | 2,550,200 | — | — |
| 2011-12-06 | $23.56 | $52.72 | 3,886,800 | — | — |
| 2011-12-05 | $23.92 | $53.53 | 3,836,300 | — | — |
| 2011-12-02 | $24.47 | $54.76 | 4,373,100 | — | — |
| 2011-12-01 | $23.43 | $52.43 | 2,447,200 | — | — |
| 2011-11-30 | $23.25 | $52.03 | 3,700,700 | — | — |
| 2011-11-29 | $22.63 | $50.64 | 3,379,500 | — | — |
| 2011-11-28 | $22.50 | $50.35 | 2,681,400 | — | — |
| 2011-11-25 | $21.74 | $48.65 | 1,037,800 | — | — |
| 2011-11-23 | $22.40 | $49.01 | 4,337,000 | — | — |
| 2011-11-22 | $24.04 | $52.59 | 4,791,200 | — | — |
| 2011-11-21 | $24.17 | $52.88 | 4,438,800 | — | — |
| 2011-11-18 | $24.38 | $53.34 | 4,270,300 | — | — |
| 2011-11-17 | $23.93 | $52.35 | 7,347,000 | — | — |
| 2011-11-16 | $24.82 | $54.30 | 15,326,200 | — | — |
| 2011-11-15 | $27.58 | $60.34 | 6,579,400 | — | — |
| 2011-11-14 | $27.50 | $60.16 | 7,907,100 | — | — |
| 2011-11-11 | $28.47 | $62.28 | 6,535,000 | — | — |
| 2011-11-10 | $29.77 | $65.13 | 8,689,000 | — | — |
| 2011-11-09 | $30.47 | $66.66 | 5,386,600 | — | — |
| 2011-11-08 | $32.57 | $71.25 | 3,251,800 | — | — |
| 2011-11-07 | $33.28 | $72.81 | 3,628,700 | — | — |
| 2011-11-04 | $33.39 | $73.05 | 2,162,100 | — | — |
| 2011-11-03 | $32.61 | $71.34 | 3,055,600 | — | — |
| 2011-11-02 | $31.58 | $69.09 | 2,000,800 | — | — |
| 2011-11-01 | $30.47 | $66.66 | 4,142,900 | — | — |
| 2011-10-31 | $30.69 | $67.14 | 2,987,400 | — | — |
| 2011-10-28 | $31.86 | $69.70 | 1,469,600 | — | — |
| 2011-10-27 | $32.11 | $70.25 | 3,379,400 | — | — |
| 2011-10-26 | $30.37 | $66.44 | 3,682,700 | — | — |
| 2011-10-25 | $28.61 | $62.59 | 7,754,700 | — | — |
| 2011-10-24 | $32.54 | $71.19 | 3,784,600 | — | — |
| 2011-10-21 | $33.53 | $73.35 | 1,627,800 | — | — |
| 2011-10-20 | $33.21 | $72.65 | 3,274,200 | — | — |
| 2011-10-19 | $32.99 | $72.17 | 2,862,400 | — | — |
| 2011-10-18 | $34.41 | $75.28 | 3,474,000 | — | — |
| 2011-10-17 | $33.09 | $72.39 | 3,492,700 | — | — |
| 2011-10-14 | $34.62 | $75.74 | 4,837,700 | — | — |
| 2011-10-13 | $32.04 | $70.10 | 2,882,200 | — | — |
| 2011-10-12 | $31.18 | $68.21 | 2,642,200 | — | — |
| 2011-10-11 | $31.41 | $68.72 | 2,403,100 | — | — |
| 2011-10-10 | $30.48 | $66.68 | 3,282,700 | — | — |
| 2011-10-07 | $28.24 | $61.78 | 3,063,200 | — | — |
| 2011-10-06 | $29.83 | $65.26 | 4,746,900 | — | — |
| 2011-10-05 | $27.78 | $60.78 | 3,157,000 | — | — |
| 2011-10-04 | $26.34 | $57.63 | 4,008,600 | — | — |
| 2011-10-03 | $25.28 | $55.31 | 6,388,400 | — | — |
| 2011-09-30 | $26.22 | $57.36 | 4,942,100 | — | — |
| 2011-09-29 | $25.59 | $55.98 | 6,952,800 | — | — |
| 2011-09-28 | $27.07 | $59.22 | 3,817,800 | — | — |
| 2011-09-27 | $27.98 | $61.21 | 4,130,400 | — | — |
| 2011-09-26 | $28.49 | $62.33 | 7,177,500 | — | — |
| 2011-09-23 | $27.28 | $59.68 | 3,185,300 | — | — |
| 2011-09-22 | $26.97 | $59.00 | 5,852,800 | — | — |
| 2011-09-21 | $29.64 | $64.84 | 3,918,700 | — | — |
| 2011-09-20 | $30.67 | $67.10 | 4,591,400 | — | — |
| 2011-09-19 | $32.05 | $70.12 | 3,337,000 | — | — |
| 2011-09-16 | $33.39 | $73.05 | 4,226,400 | — | — |
| 2011-09-15 | $33.03 | $72.26 | 4,263,900 | — | — |
| 2011-09-14 | $32.76 | $71.67 | 5,038,700 | — | — |
| 2011-09-13 | $32.82 | $71.61 | 5,537,200 | — | — |
| 2011-09-12 | $34.67 | $75.65 | 3,168,400 | — | — |
| 2011-09-09 | $35.02 | $76.41 | 2,920,200 | — | — |
| 2011-09-08 | $36.55 | $79.75 | 4,113,800 | — | — |
| 2011-09-07 | $37.09 | $80.93 | 5,385,600 | — | — |
| 2011-09-06 | $34.92 | $76.19 | 2,702,000 | — | — |
| 2011-09-02 | $34.01 | $74.21 | 3,420,300 | — | — |
| 2011-09-01 | $34.71 | $75.73 | 2,826,100 | — | — |
| 2011-08-31 | $35.88 | $78.29 | 8,052,200 | — | — |
| 2011-08-30 | $36.15 | $78.87 | 4,108,000 | — | — |
| 2011-08-29 | $36.13 | $78.82 | 3,103,000 | — | — |
| 2011-08-26 | $35.34 | $77.11 | 3,776,000 | — | — |
| 2011-08-25 | $33.00 | $72.00 | 3,463,800 | — | — |
| 2011-08-24 | $34.02 | $74.23 | 2,645,400 | — | — |
| 2011-08-23 | $33.42 | $72.93 | 4,583,000 | — | — |
| 2011-08-22 | $31.46 | $68.63 | 7,537,200 | — | — |
| 2011-08-19 | $33.38 | $72.83 | 3,746,800 | — | — |
| 2011-08-18 | $33.19 | $72.42 | 5,122,000 | — | — |
| 2011-08-17 | $35.17 | $76.74 | 2,188,800 | — | — |
| 2011-08-16 | $35.56 | $77.59 | 2,071,400 | — | — |
| 2011-08-15 | $36.49 | $79.62 | 2,876,000 | — | — |
| 2011-08-12 | $34.92 | $76.19 | 2,624,800 | — | — |
| 2011-08-11 | $35.19 | $76.77 | 4,104,000 | — | — |
| 2011-08-10 | $33.60 | $72.21 | 5,128,600 | — | — |
| 2011-08-09 | $33.11 | $71.17 | 8,058,800 | — | — |
| 2011-08-08 | $30.39 | $65.31 | 5,100,800 | — | — |
| 2011-08-05 | $33.32 | $71.62 | 4,653,400 | — | — |
| 2011-08-04 | $33.63 | $72.28 | 6,331,000 | — | — |
| 2011-08-03 | $35.92 | $77.22 | 4,227,400 | — | — |
| 2011-08-02 | $36.70 | $78.88 | 5,415,800 | — | — |
| 2011-08-01 | $38.20 | $82.11 | 4,306,600 | — | — |
| 2011-07-29 | $37.70 | $81.02 | 3,533,600 | — | — |
| 2011-07-28 | $35.72 | $76.79 | 1,664,000 | — | — |
| 2011-07-27 | $36.13 | $77.67 | 2,465,000 | — | — |
| 2011-07-26 | $37.17 | $79.88 | 2,602,600 | — | — |
| 2011-07-25 | $37.35 | $80.27 | 3,073,400 | — | — |
| 2011-07-22 | $36.45 | $78.35 | 2,017,600 | — | — |
| 2011-07-21 | $37.04 | $79.60 | 2,096,800 | — | — |
| 2011-07-20 | $36.77 | $79.03 | 2,007,600 | — | — |
| 2011-07-19 | $37.15 | $79.86 | 2,958,400 | — | — |
| 2011-07-18 | $35.58 | $76.49 | 2,607,200 | — | — |
| 2011-07-15 | $36.00 | $77.38 | 3,658,000 | — | — |
| 2011-07-14 | $35.06 | $75.36 | 5,899,400 | — | — |
| 2011-07-13 | $35.71 | $76.76 | 4,202,400 | — | — |
| 2011-07-12 | $35.86 | $77.07 | 3,950,400 | — | — |
| 2011-07-11 | $36.28 | $77.97 | 3,155,800 | — | — |
| 2011-07-08 | $36.97 | $79.45 | 5,000,200 | — | — |
| 2011-07-07 | $36.83 | $79.15 | 5,737,800 | — | — |
| 2011-07-06 | $35.99 | $77.35 | 3,886,800 | — | — |
| 2011-07-05 | $36.31 | $78.06 | 3,671,800 | — | — |
| 2011-07-01 | $35.93 | $77.23 | 2,651,400 | — | — |
| 2011-06-30 | $34.70 | $74.58 | 23,733,600 | — | — |
| 2011-06-29 | $34.09 | $73.27 | 5,339,200 | — | — |
| 2011-06-28 | $33.13 | $71.21 | 6,219,000 | — | — |
| 2011-06-27 | $31.00 | $66.63 | 5,339,600 | — | — |
| 2011-06-24 | $29.91 | $64.28 | 8,465,600 | — | — |
| 2011-06-23 | $32.75 | $70.39 | 6,421,800 | — | — |
| 2011-06-22 | $33.40 | $71.79 | 4,238,200 | — | — |
| 2011-06-21 | $33.31 | $71.60 | 5,864,800 | — | — |
| 2011-06-20 | $32.22 | $69.26 | 3,622,000 | — | — |
| 2011-06-17 | $31.29 | $67.25 | 3,219,000 | — | — |
| 2011-06-16 | $31.28 | $67.07 | 2,033,200 | — | — |
| 2011-06-15 | $31.37 | $67.25 | 2,811,200 | — | — |
| 2011-06-14 | $31.92 | $68.44 | 4,662,600 | — | — |
| 2011-06-13 | $29.90 | $64.10 | 3,077,800 | — | — |
| 2011-06-10 | $29.99 | $64.31 | 4,018,800 | — | — |
| 2011-06-09 | $29.16 | $62.53 | 2,114,400 | — | — |
| 2011-06-08 | $28.56 | $61.23 | 2,087,000 | — | — |
| 2011-06-07 | $29.49 | $63.22 | 2,912,000 | — | — |
| 2011-06-06 | $27.88 | $59.78 | 2,654,000 | — | — |
| 2011-06-03 | $29.60 | $63.47 | 1,691,400 | — | — |
| 2011-06-02 | $29.20 | $62.61 | 3,129,600 | — | — |
| 2011-06-01 | $30.40 | $65.17 | 1,850,000 | — | — |
| 2011-05-31 | $31.16 | $66.80 | 1,618,200 | — | — |
| 2011-05-27 | $30.75 | $65.95 | 2,037,800 | — | — |
| 2011-05-26 | $30.15 | $64.64 | 2,449,000 | — | — |
| 2011-05-25 | $30.48 | $65.36 | 1,658,800 | — | — |
| 2011-05-24 | $30.21 | $64.77 | 3,107,200 | — | — |
| 2011-05-23 | $30.29 | $64.94 | 2,414,800 | — | — |
| 2011-05-20 | $29.68 | $63.65 | 2,221,600 | — | — |
| 2011-05-19 | $30.21 | $64.78 | 2,529,600 | — | — |
| 2011-05-18 | $29.89 | $64.08 | 3,905,200 | — | — |
| 2011-05-17 | $28.06 | $60.17 | 2,296,200 | — | — |
| 2011-05-16 | $28.04 | $60.12 | 3,333,200 | — | — |
| 2011-05-13 | $28.33 | $60.75 | 3,200,000 | — | — |
| 2011-05-12 | $28.08 | $60.21 | 3,050,200 | — | — |
| 2011-05-11 | $29.26 | $62.74 | 3,066,000 | — | — |
| 2011-05-10 | $30.64 | $65.70 | 4,536,800 | — | — |
| 2011-05-09 | $29.75 | $63.78 | 3,969,600 | — | — |
| 2011-05-06 | $27.78 | $59.56 | 3,457,600 | — | — |
| 2011-05-05 | $26.87 | $57.62 | 4,204,400 | — | — |
| 2011-05-04 | $26.12 | $56.00 | 3,691,000 | — | — |
| 2011-05-03 | $27.16 | $58.24 | 3,005,200 | — | — |
| 2011-05-02 | $28.45 | $60.99 | 2,164,800 | — | — |
| 2011-04-29 | $28.95 | $62.08 | 1,464,000 | — | — |
| 2011-04-28 | $28.75 | $61.65 | 1,651,400 | — | — |
| 2011-04-27 | $29.09 | $62.38 | 4,548,800 | — | — |
| 2011-04-26 | $29.39 | $63.01 | 2,800,000 | — | — |
| 2011-04-25 | $31.33 | $67.19 | 1,642,800 | — | — |
| 2011-04-21 | $31.82 | $68.22 | 1,198,600 | — | — |
| 2011-04-20 | $31.58 | $67.72 | 2,009,400 | — | — |
| 2011-04-19 | $30.44 | $65.27 | 2,405,000 | — | — |
| 2011-04-18 | $29.56 | $63.38 | 2,287,600 | — | — |
| 2011-04-15 | $30.80 | $66.03 | 1,707,000 | — | — |
| 2011-04-14 | $30.54 | $65.47 | 2,200,200 | — | — |
| 2011-04-13 | $30.74 | $65.90 | 4,612,600 | — | — |
| 2011-04-12 | $29.04 | $62.26 | 3,374,000 | — | — |
| 2011-04-11 | $30.02 | $64.37 | 1,209,400 | — | — |
| 2011-04-08 | $30.05 | $64.42 | 1,539,600 | — | — |
| 2011-04-07 | $30.55 | $65.50 | 1,638,600 | — | — |
| 2011-04-06 | $31.31 | $67.14 | 3,031,800 | — | — |
| 2011-04-05 | $32.47 | $69.63 | 1,990,200 | — | — |
| 2011-04-04 | $31.64 | $67.84 | 1,751,400 | — | — |
| 2011-04-01 | $30.81 | $66.05 | 1,907,400 | — | — |
| 2011-03-31 | $30.38 | $65.14 | 1,530,800 | — | — |
| 2011-03-30 | $30.89 | $66.24 | 2,208,800 | — | — |
| 2011-03-29 | $30.77 | $65.98 | 2,165,000 | — | — |
| 2011-03-28 | $29.68 | $63.65 | 2,278,000 | — | — |
| 2011-03-25 | $29.91 | $64.12 | 2,768,800 | — | — |
| 2011-03-24 | $28.13 | $60.31 | 2,412,400 | — | — |
| 2011-03-23 | $28.32 | $60.73 | 1,868,200 | — | — |
| 2011-03-22 | $28.34 | $60.62 | 2,403,400 | — | — |
| 2011-03-21 | $28.91 | $61.82 | 3,469,200 | — | — |
| 2011-03-18 | $27.54 | $58.90 | 5,079,800 | — | — |
| 2011-03-17 | $27.38 | $58.55 | 3,021,000 | — | — |
| 2011-03-16 | $27.15 | $58.06 | 3,172,200 | — | — |
| 2011-03-15 | $27.80 | $59.45 | 2,487,800 | — | — |
| 2011-03-14 | $28.42 | $60.77 | 3,917,200 | — | — |
| 2011-03-11 | $27.69 | $59.22 | 3,150,600 | — | — |
| 2011-03-10 | $25.96 | $55.51 | 2,839,200 | — | — |
| 2011-03-09 | $26.92 | $57.58 | 2,539,200 | — | — |
| 2011-03-08 | $26.20 | $56.02 | 3,657,600 | — | — |
| 2011-03-07 | $27.30 | $58.38 | 2,530,400 | — | — |
| 2011-03-04 | $29.00 | $62.02 | 1,623,400 | — | — |
| 2011-03-03 | $29.34 | $62.75 | 2,847,600 | — | — |
| 2011-03-02 | $28.53 | $61.01 | 1,747,400 | — | — |
| 2011-03-01 | $27.78 | $59.41 | 2,598,600 | — | — |
| 2011-02-28 | $28.57 | $61.10 | 2,426,400 | — | — |
| 2011-02-25 | $28.91 | $61.83 | 3,730,000 | — | — |
| 2011-02-24 | $26.53 | $56.73 | 3,206,600 | — | — |
| 2011-02-23 | $27.66 | $59.14 | 3,109,400 | — | — |
| 2011-02-22 | $27.79 | $59.42 | 4,421,400 | — | — |
| 2011-02-18 | $28.06 | $60.00 | 5,441,800 | — | — |
| 2011-02-17 | $30.26 | $64.71 | 2,778,600 | — | — |
| 2011-02-16 | $30.07 | $64.31 | 2,560,600 | — | — |
| 2011-02-15 | $29.14 | $62.31 | 2,467,000 | — | — |
| 2011-02-14 | $29.50 | $63.09 | 2,425,200 | — | — |
| 2011-02-11 | $28.40 | $60.74 | 2,863,800 | — | — |
| 2011-02-10 | $28.74 | $61.45 | 1,806,200 | — | — |
| 2011-02-09 | $27.53 | $58.87 | 2,201,400 | — | — |
| 2011-02-08 | $27.75 | $59.35 | 2,022,200 | — | — |
| 2011-02-07 | $27.20 | $58.17 | 3,204,600 | — | — |
| 2011-02-04 | $26.33 | $56.30 | 2,290,400 | — | — |
| 2011-02-03 | $25.76 | $55.10 | 2,265,600 | — | — |
| 2011-02-02 | $25.68 | $54.92 | 3,068,800 | — | — |
| 2011-02-01 | $25.14 | $53.76 | 2,557,000 | — | — |
| 2011-01-31 | $24.54 | $52.47 | 3,814,200 | — | — |
| 2011-01-28 | $23.47 | $50.19 | 2,855,600 | — | — |
| 2011-01-27 | $22.97 | $49.12 | 1,832,600 | — | — |
| 2011-01-26 | $22.45 | $48.01 | 3,189,000 | — | — |
| 2011-01-25 | $21.23 | $45.39 | 1,399,800 | — | — |
| 2011-01-24 | $21.24 | $45.41 | 566,600 | — | — |
| 2011-01-21 | $20.98 | $44.86 | 1,067,800 | — | — |
| 2011-01-20 | $20.74 | $44.35 | 2,845,400 | — | — |
| 2011-01-19 | $21.23 | $45.40 | 1,780,200 | — | — |
| 2011-01-18 | $21.59 | $46.17 | 1,199,200 | — | — |
| 2011-01-14 | $21.62 | $46.23 | 1,183,200 | — | — |
| 2011-01-13 | $21.35 | $45.66 | 986,000 | — | — |
| 2011-01-12 | $21.31 | $45.56 | 897,000 | — | — |
| 2011-01-11 | $21.14 | $45.21 | 990,600 | — | — |
| 2011-01-10 | $21.33 | $45.62 | 1,569,600 | — | — |
| 2011-01-07 | $20.89 | $44.66 | 1,565,600 | — | — |
| 2011-01-06 | $20.39 | $43.59 | 1,767,400 | — | — |
| 2011-01-05 | $20.48 | $43.79 | 1,468,400 | — | — |
| 2011-01-04 | $20.47 | $43.77 | 1,119,200 | — | — |
| 2011-01-03 | $20.89 | $44.67 | 564,800 | — | — |