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
- 1984-01-06 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 | $26.76 | $31.10 | 1,333,600 | — | — |
| 2011-12-29 | $26.96 | $31.34 | 1,595,900 | — | — |
| 2011-12-28 | $26.69 | $31.02 | 954,400 | — | — |
| 2011-12-27 | $27.07 | $31.46 | 956,000 | — | — |
| 2011-12-23 | $27.00 | $31.38 | 1,867,700 | — | — |
| 2011-12-22 | $26.29 | $30.56 | 1,885,500 | — | — |
| 2011-12-21 | $26.21 | $30.46 | 2,681,100 | — | — |
| 2011-12-20 | $25.21 | $29.30 | 1,380,200 | — | — |
| 2011-12-19 | $24.31 | $28.26 | 895,600 | — | — |
| 2011-12-16 | $24.35 | $28.30 | 1,962,900 | — | — |
| 2011-12-15 | $24.59 | $28.58 | 1,260,600 | — | — |
| 2011-12-14 | $24.20 | $28.13 | 2,354,700 | — | — |
| 2011-12-13 | $24.12 | $28.04 | 3,142,400 | — | — |
| 2011-12-12 | $23.68 | $27.52 | 1,586,500 | — | — |
| 2011-12-09 | $23.91 | $27.79 | 1,664,700 | — | — |
| 2011-12-08 | $23.74 | $27.59 | 1,587,400 | — | — |
| 2011-12-07 | $24.42 | $28.38 | 1,996,600 | — | — |
| 2011-12-06 | $23.78 | $27.45 | 2,244,800 | — | — |
| 2011-12-05 | $24.30 | $28.05 | 761,300 | — | — |
| 2011-12-02 | $24.09 | $27.81 | 1,038,600 | — | — |
| 2011-12-01 | $23.96 | $27.66 | 987,100 | — | — |
| 2011-11-30 | $24.08 | $27.80 | 1,910,000 | — | — |
| 2011-11-29 | $22.88 | $26.42 | 887,500 | — | — |
| 2011-11-28 | $22.75 | $26.26 | 761,800 | — | — |
| 2011-11-25 | $21.91 | $25.30 | 466,700 | — | — |
| 2011-11-23 | $22.00 | $25.40 | 782,700 | — | — |
| 2011-11-22 | $22.60 | $26.09 | 1,364,100 | — | — |
| 2011-11-21 | $22.62 | $26.11 | 813,200 | — | — |
| 2011-11-18 | $23.20 | $26.78 | 1,319,700 | — | — |
| 2011-11-17 | $23.24 | $26.83 | 2,236,900 | — | — |
| 2011-11-16 | $23.35 | $26.96 | 2,335,300 | — | — |
| 2011-11-15 | $23.56 | $27.20 | 2,384,700 | — | — |
| 2011-11-14 | $22.83 | $26.36 | 1,076,800 | — | — |
| 2011-11-11 | $22.92 | $26.46 | 1,042,200 | — | — |
| 2011-11-10 | $22.38 | $25.84 | 1,147,100 | — | — |
| 2011-11-09 | $22.45 | $25.92 | 1,433,100 | — | — |
| 2011-11-08 | $23.03 | $26.59 | 1,445,800 | — | — |
| 2011-11-07 | $22.73 | $26.24 | 1,472,500 | — | — |
| 2011-11-04 | $22.78 | $26.30 | 957,700 | — | — |
| 2011-11-03 | $22.91 | $26.45 | 1,835,700 | — | — |
| 2011-11-02 | $22.81 | $26.33 | 1,456,400 | — | — |
| 2011-11-01 | $22.39 | $25.85 | 1,570,200 | — | — |
| 2011-10-31 | $22.90 | $26.44 | 2,730,700 | — | — |
| 2011-10-28 | $23.28 | $26.88 | 1,426,000 | — | — |
| 2011-10-27 | $23.52 | $27.15 | 1,722,200 | — | — |
| 2011-10-26 | $22.75 | $26.26 | 2,815,500 | — | — |
| 2011-10-25 | $22.92 | $26.46 | 2,098,300 | — | — |
| 2011-10-24 | $23.87 | $27.56 | 2,812,200 | — | — |
| 2011-10-21 | $22.73 | $26.24 | 1,544,400 | — | — |
| 2011-10-20 | $22.30 | $25.75 | 1,966,600 | — | — |
| 2011-10-19 | $21.84 | $25.21 | 1,071,600 | — | — |
| 2011-10-18 | $22.24 | $25.68 | 1,130,000 | — | — |
| 2011-10-17 | $21.72 | $25.08 | 1,483,800 | — | — |
| 2011-10-14 | $22.29 | $25.73 | 1,160,500 | — | — |
| 2011-10-13 | $22.23 | $25.66 | 1,868,400 | — | — |
| 2011-10-12 | $22.48 | $25.95 | 1,723,200 | — | — |
| 2011-10-11 | $21.83 | $25.20 | 1,231,800 | — | — |
| 2011-10-10 | $21.81 | $25.18 | 975,400 | — | — |
| 2011-10-07 | $20.99 | $24.23 | 1,261,800 | — | — |
| 2011-10-06 | $21.29 | $24.58 | 1,553,800 | — | — |
| 2011-10-05 | $20.91 | $24.14 | 2,936,800 | — | — |
| 2011-10-04 | $20.76 | $23.97 | 2,800,000 | — | — |
| 2011-10-03 | $20.07 | $23.17 | 3,717,600 | — | — |
| 2011-09-30 | $20.92 | $24.15 | 2,196,200 | — | — |
| 2011-09-29 | $21.48 | $24.80 | 1,781,500 | — | — |
| 2011-09-28 | $21.57 | $24.90 | 3,154,000 | — | — |
| 2011-09-27 | $22.34 | $25.79 | 1,991,000 | — | — |
| 2011-09-26 | $22.54 | $26.02 | 2,723,700 | — | — |
| 2011-09-23 | $21.73 | $25.09 | 2,326,000 | — | — |
| 2011-09-22 | $21.15 | $24.42 | 2,739,000 | — | — |
| 2011-09-21 | $21.14 | $24.41 | 2,391,300 | — | — |
| 2011-09-20 | $21.95 | $25.34 | 2,900,300 | — | — |
| 2011-09-19 | $21.81 | $25.18 | 2,679,300 | — | — |
| 2011-09-16 | $21.21 | $24.49 | 2,143,500 | — | — |
| 2011-09-15 | $21.13 | $24.39 | 1,856,500 | — | — |
| 2011-09-14 | $21.42 | $24.73 | 3,475,500 | — | — |
| 2011-09-13 | $20.47 | $23.63 | 1,403,600 | — | — |
| 2011-09-12 | $20.20 | $23.32 | 3,561,700 | — | — |
| 2011-09-09 | $20.01 | $23.10 | 2,223,300 | — | — |
| 2011-09-08 | $21.05 | $24.30 | 1,348,300 | — | — |
| 2011-09-07 | $21.13 | $24.39 | 3,526,200 | — | — |
| 2011-09-06 | $21.16 | $24.24 | 2,040,200 | — | — |
| 2011-09-02 | $21.70 | $24.86 | 1,554,600 | — | — |
| 2011-09-01 | $22.04 | $25.25 | 1,598,100 | — | — |
| 2011-08-31 | $22.58 | $25.87 | 2,318,400 | — | — |
| 2011-08-30 | $22.99 | $26.34 | 1,675,300 | — | — |
| 2011-08-29 | $23.02 | $26.38 | 1,266,700 | — | — |
| 2011-08-26 | $22.56 | $25.85 | 2,827,900 | — | — |
| 2011-08-25 | $21.79 | $24.97 | 3,982,700 | — | — |
| 2011-08-24 | $23.31 | $26.71 | 2,084,900 | — | — |
| 2011-08-23 | $23.39 | $26.80 | 1,793,100 | — | — |
| 2011-08-22 | $22.56 | $25.85 | 1,951,200 | — | — |
| 2011-08-19 | $22.30 | $25.55 | 2,879,000 | — | — |
| 2011-08-18 | $22.50 | $25.78 | 3,535,500 | — | — |
| 2011-08-17 | $23.59 | $27.03 | 1,854,600 | — | — |
| 2011-08-16 | $23.79 | $27.26 | 1,968,400 | — | — |
| 2011-08-15 | $24.47 | $28.04 | 2,130,000 | — | — |
| 2011-08-12 | $23.52 | $26.95 | 3,208,500 | — | — |
| 2011-08-11 | $23.54 | $26.97 | 7,881,300 | — | — |
| 2011-08-10 | $20.58 | $23.58 | 4,633,400 | — | — |
| 2011-08-09 | $21.66 | $24.82 | 3,311,200 | — | — |
| 2011-08-08 | $20.64 | $23.65 | 2,914,200 | — | — |
| 2011-08-05 | $22.25 | $25.49 | 3,067,900 | — | — |
| 2011-08-04 | $22.28 | $25.53 | 2,162,200 | — | — |
| 2011-08-03 | $23.31 | $26.71 | 1,633,200 | — | — |
| 2011-08-02 | $22.77 | $26.09 | 1,396,200 | — | — |
| 2011-08-01 | $23.90 | $27.38 | 1,206,100 | — | — |
| 2011-07-29 | $24.02 | $27.52 | 1,778,800 | — | — |
| 2011-07-28 | $23.92 | $27.41 | 1,593,100 | — | — |
| 2011-07-27 | $24.21 | $27.74 | 1,618,800 | — | — |
| 2011-07-26 | $25.45 | $29.16 | 670,900 | — | — |
| 2011-07-25 | $25.44 | $29.15 | 934,500 | — | — |
| 2011-07-22 | $25.81 | $29.57 | 1,672,500 | — | — |
| 2011-07-21 | $25.24 | $28.92 | 1,506,300 | — | — |
| 2011-07-20 | $25.31 | $29.00 | 1,255,000 | — | — |
| 2011-07-19 | $25.71 | $29.46 | 1,399,300 | — | — |
| 2011-07-18 | $25.22 | $28.90 | 993,700 | — | — |
| 2011-07-15 | $25.53 | $29.25 | 1,514,600 | — | — |
| 2011-07-14 | $25.49 | $29.21 | 1,653,100 | — | — |
| 2011-07-13 | $26.26 | $30.09 | 991,800 | — | — |
| 2011-07-12 | $26.05 | $29.85 | 940,500 | — | — |
| 2011-07-11 | $26.07 | $29.87 | 1,471,600 | — | — |
| 2011-07-08 | $26.55 | $30.42 | 1,223,700 | — | — |
| 2011-07-07 | $26.57 | $30.44 | 1,677,700 | — | — |
| 2011-07-06 | $25.86 | $29.63 | 1,172,400 | — | — |
| 2011-07-05 | $26.18 | $30.00 | 1,074,200 | — | — |
| 2011-07-01 | $26.16 | $29.97 | 3,250,700 | — | — |
| 2011-06-30 | $24.46 | $28.03 | 2,041,300 | — | — |
| 2011-06-29 | $24.52 | $28.09 | 1,574,400 | — | — |
| 2011-06-28 | $24.63 | $28.22 | 1,154,000 | — | — |
| 2011-06-27 | $24.29 | $27.83 | 872,700 | — | — |
| 2011-06-24 | $24.56 | $28.14 | 1,274,400 | — | — |
| 2011-06-23 | $24.85 | $28.47 | 1,330,900 | — | — |
| 2011-06-22 | $24.40 | $27.96 | 942,400 | — | — |
| 2011-06-21 | $24.31 | $27.85 | 671,400 | — | — |
| 2011-06-20 | $23.91 | $27.40 | 849,500 | — | — |
| 2011-06-17 | $23.56 | $26.99 | 1,433,000 | — | — |
| 2011-06-16 | $23.20 | $26.58 | 992,800 | — | — |
| 2011-06-15 | $23.33 | $26.73 | 786,800 | — | — |
| 2011-06-14 | $23.91 | $27.24 | 1,126,400 | — | — |
| 2011-06-13 | $23.36 | $26.61 | 777,900 | — | — |
| 2011-06-10 | $23.29 | $26.53 | 1,108,200 | — | — |
| 2011-06-09 | $23.56 | $26.84 | 1,169,100 | — | — |
| 2011-06-08 | $23.44 | $26.70 | 1,322,500 | — | — |
| 2011-06-07 | $23.94 | $27.27 | 1,090,400 | — | — |
| 2011-06-06 | $23.77 | $27.08 | 872,600 | — | — |
| 2011-06-03 | $24.18 | $27.54 | 821,700 | — | — |
| 2011-06-02 | $24.56 | $27.98 | 1,158,200 | — | — |
| 2011-06-01 | $25.03 | $28.51 | 1,304,900 | — | — |
| 2011-05-31 | $25.78 | $29.37 | 3,276,100 | — | — |
| 2011-05-27 | $25.80 | $29.39 | 1,509,900 | — | — |
| 2011-05-26 | $25.65 | $29.22 | 1,054,000 | — | — |
| 2011-05-25 | $25.06 | $28.54 | 1,265,500 | — | — |
| 2011-05-24 | $25.05 | $28.53 | 1,480,300 | — | — |
| 2011-05-23 | $25.79 | $29.38 | 1,501,900 | — | — |
| 2011-05-20 | $25.76 | $29.34 | 1,707,100 | — | — |
| 2011-05-19 | $26.03 | $29.65 | 1,615,400 | — | — |
| 2011-05-18 | $25.22 | $28.73 | 2,045,000 | — | — |
| 2011-05-17 | $24.95 | $28.42 | 991,900 | — | — |
| 2011-05-16 | $24.94 | $28.41 | 904,400 | — | — |
| 2011-05-13 | $25.31 | $28.83 | 825,600 | — | — |
| 2011-05-12 | $25.15 | $28.65 | 1,300,000 | — | — |
| 2011-05-11 | $24.78 | $28.23 | 871,200 | — | — |
| 2011-05-10 | $24.83 | $28.28 | 1,027,000 | — | — |
| 2011-05-09 | $24.25 | $27.62 | 551,600 | — | — |
| 2011-05-06 | $24.22 | $27.59 | 1,336,000 | — | — |
| 2011-05-05 | $24.35 | $27.74 | 1,510,500 | — | — |
| 2011-05-04 | $23.87 | $27.19 | 2,442,600 | — | — |
| 2011-05-03 | $23.59 | $26.87 | 1,461,800 | — | — |
| 2011-05-02 | $23.98 | $27.31 | 1,167,900 | — | — |
| 2011-04-29 | $24.09 | $27.44 | 1,487,200 | — | — |
| 2011-04-28 | $24.40 | $27.79 | 2,138,700 | — | — |
| 2011-04-27 | $24.24 | $27.61 | 6,744,100 | — | — |
| 2011-04-26 | $24.43 | $27.83 | 2,397,000 | — | — |
| 2011-04-25 | $24.97 | $28.44 | 1,466,600 | — | — |
| 2011-04-21 | $24.75 | $28.19 | 1,482,400 | — | — |
| 2011-04-20 | $25.52 | $29.07 | 1,668,200 | — | — |
| 2011-04-19 | $25.03 | $28.51 | 1,461,700 | — | — |
| 2011-04-18 | $24.51 | $27.92 | 1,740,000 | — | — |
| 2011-04-15 | $25.18 | $28.68 | 1,501,300 | — | — |
| 2011-04-14 | $24.69 | $28.12 | 3,164,500 | — | — |
| 2011-04-13 | $23.99 | $27.33 | 1,229,800 | — | — |
| 2011-04-12 | $23.75 | $27.05 | 2,615,600 | — | — |
| 2011-04-11 | $23.49 | $26.76 | 1,951,200 | — | — |
| 2011-04-08 | $23.91 | $27.24 | 1,872,400 | — | — |
| 2011-04-07 | $24.54 | $27.95 | 2,804,000 | — | — |
| 2011-04-06 | $25.16 | $28.66 | 1,592,200 | — | — |
| 2011-04-05 | $25.55 | $29.10 | 1,014,100 | — | — |
| 2011-04-04 | $25.16 | $28.66 | 1,384,500 | — | — |
| 2011-04-01 | $25.43 | $28.97 | 760,300 | — | — |
| 2011-03-31 | $25.30 | $28.82 | 1,236,800 | — | — |
| 2011-03-30 | $25.32 | $28.84 | 1,171,600 | — | — |
| 2011-03-29 | $24.76 | $28.20 | 943,700 | — | — |
| 2011-03-28 | $24.34 | $27.72 | 1,179,700 | — | — |
| 2011-03-25 | $24.55 | $27.96 | 1,287,900 | — | — |
| 2011-03-24 | $24.66 | $28.09 | 1,146,600 | — | — |
| 2011-03-23 | $24.21 | $27.58 | 1,380,000 | — | — |
| 2011-03-22 | $24.18 | $27.54 | 874,000 | — | — |
| 2011-03-21 | $24.30 | $27.68 | 889,400 | — | — |
| 2011-03-18 | $23.97 | $27.30 | 2,040,200 | — | — |
| 2011-03-17 | $23.78 | $27.09 | 1,523,800 | — | — |
| 2011-03-16 | $24.00 | $27.34 | 1,611,600 | — | — |
| 2011-03-15 | $24.60 | $28.02 | 1,427,400 | — | — |
| 2011-03-14 | $24.48 | $27.88 | 1,483,300 | — | — |
| 2011-03-11 | $24.79 | $28.24 | 1,741,000 | — | — |
| 2011-03-10 | $24.89 | $28.35 | 1,463,900 | — | — |
| 2011-03-09 | $25.16 | $28.66 | 1,163,500 | — | — |
| 2011-03-08 | $25.28 | $28.64 | 2,323,900 | — | — |
| 2011-03-07 | $24.85 | $28.15 | 3,423,300 | — | — |
| 2011-03-04 | $23.82 | $26.98 | 1,198,200 | — | — |
| 2011-03-03 | $23.81 | $26.97 | 1,429,700 | — | — |
| 2011-03-02 | $23.24 | $26.33 | 1,664,300 | — | — |
| 2011-03-01 | $23.23 | $26.31 | 1,572,900 | — | — |
| 2011-02-28 | $23.64 | $26.78 | 2,232,800 | — | — |
| 2011-02-25 | $23.82 | $26.98 | 3,568,300 | — | — |
| 2011-02-24 | $23.13 | $26.20 | 1,832,800 | — | — |
| 2011-02-23 | $22.95 | $26.00 | 2,208,900 | — | — |
| 2011-02-22 | $23.11 | $26.18 | 1,677,800 | — | — |
| 2011-02-18 | $24.16 | $27.37 | 578,600 | — | — |
| 2011-02-17 | $24.20 | $27.41 | 1,293,900 | — | — |
| 2011-02-16 | $23.84 | $27.00 | 1,443,900 | — | — |
| 2011-02-15 | $23.82 | $26.98 | 738,600 | — | — |
| 2011-02-14 | $23.97 | $27.15 | 1,705,300 | — | — |
| 2011-02-11 | $24.46 | $27.71 | 1,400,900 | — | — |
| 2011-02-10 | $24.29 | $27.51 | 2,068,000 | — | — |
| 2011-02-09 | $24.49 | $27.74 | 2,361,100 | — | — |
| 2011-02-08 | $23.46 | $26.57 | 1,543,500 | — | — |
| 2011-02-07 | $23.42 | $26.53 | 1,031,100 | — | — |
| 2011-02-04 | $23.74 | $26.89 | 1,290,300 | — | — |
| 2011-02-03 | $23.93 | $27.11 | 1,815,900 | — | — |
| 2011-02-02 | $23.50 | $26.62 | 1,960,400 | — | — |
| 2011-02-01 | $24.01 | $27.20 | 2,572,300 | — | — |
| 2011-01-31 | $23.53 | $26.65 | 2,811,000 | — | — |
| 2011-01-28 | $23.50 | $26.62 | 3,840,300 | — | — |
| 2011-01-27 | $23.96 | $27.14 | 3,964,300 | — | — |
| 2011-01-26 | $22.96 | $26.01 | 3,832,000 | — | — |
| 2011-01-25 | $23.25 | $26.34 | 8,251,200 | — | — |
| 2011-01-24 | $20.89 | $23.66 | 2,137,100 | — | — |
| 2011-01-21 | $21.04 | $23.83 | 1,723,500 | — | — |
| 2011-01-20 | $21.45 | $24.30 | 2,344,800 | — | — |
| 2011-01-19 | $21.01 | $23.80 | 2,563,200 | — | — |
| 2011-01-18 | $21.43 | $24.27 | 1,975,000 | — | — |
| 2011-01-14 | $21.71 | $24.59 | 1,428,900 | — | — |
| 2011-01-13 | $21.81 | $24.71 | 1,280,300 | — | — |
| 2011-01-12 | $21.72 | $24.60 | 1,056,500 | — | — |
| 2011-01-11 | $21.42 | $24.26 | 1,634,200 | — | — |
| 2011-01-10 | $21.80 | $24.69 | 3,787,400 | — | — |
| 2011-01-07 | $21.92 | $24.83 | 2,085,300 | — | — |
| 2011-01-06 | $21.66 | $24.54 | 2,308,000 | — | — |
| 2011-01-05 | $21.20 | $24.01 | 2,009,900 | — | — |
| 2011-01-04 | $20.92 | $23.70 | 2,091,000 | — | — |
| 2011-01-03 | $21.35 | $24.18 | 2,373,200 | — | — |