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
- 1998-07-28 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 | $23.19 | $59.61 | 2,271,000 | — | — |
| 2011-12-29 | $23.09 | $59.36 | 2,561,400 | — | — |
| 2011-12-28 | $22.76 | $58.52 | 1,936,600 | — | — |
| 2011-12-27 | $22.79 | $58.58 | 2,592,000 | — | — |
| 2011-12-23 | $22.76 | $58.50 | 2,453,000 | — | — |
| 2011-12-22 | $22.54 | $57.94 | 2,948,800 | — | — |
| 2011-12-21 | $22.50 | $57.83 | 2,093,800 | — | — |
| 2011-12-20 | $22.47 | $57.76 | 2,520,400 | — | — |
| 2011-12-19 | $22.39 | $57.54 | 2,020,600 | — | — |
| 2011-12-16 | $22.40 | $57.58 | 3,488,600 | — | — |
| 2011-12-15 | $22.45 | $57.71 | 3,493,800 | — | — |
| 2011-12-14 | $22.42 | $57.64 | 2,819,000 | — | — |
| 2011-12-13 | $22.62 | $58.14 | 3,603,600 | — | — |
| 2011-12-12 | $22.81 | $58.62 | 2,952,800 | — | — |
| 2011-12-09 | $22.75 | $58.48 | 5,674,800 | — | — |
| 2011-12-08 | $22.43 | $57.67 | 21,570,200 | — | — |
| 2011-12-07 | $22.97 | $59.04 | 2,002,800 | — | — |
| 2011-12-06 | $23.04 | $59.21 | 1,932,400 | — | — |
| 2011-12-05 | $23.09 | $59.35 | 1,812,800 | — | — |
| 2011-12-02 | $23.14 | $59.48 | 2,011,800 | — | — |
| 2011-12-01 | $23.21 | $59.65 | 2,959,200 | — | — |
| 2011-11-30 | $22.75 | $58.46 | 2,853,800 | — | — |
| 2011-11-29 | $22.81 | $58.62 | 2,284,200 | — | — |
| 2011-11-28 | $22.74 | $58.44 | 2,613,400 | — | — |
| 2011-11-25 | $22.06 | $56.70 | 903,400 | — | — |
| 2011-11-23 | $22.29 | $57.28 | 2,689,000 | — | — |
| 2011-11-22 | $22.72 | $58.39 | 1,421,400 | — | — |
| 2011-11-21 | $22.78 | $58.55 | 2,344,200 | — | — |
| 2011-11-18 | $22.86 | $58.76 | 2,240,600 | — | — |
| 2011-11-17 | $22.68 | $58.31 | 2,313,200 | — | — |
| 2011-11-16 | $22.51 | $57.86 | 2,248,200 | — | — |
| 2011-11-15 | $22.57 | $58.00 | 1,553,000 | — | — |
| 2011-11-14 | $22.74 | $58.45 | 3,053,400 | — | — |
| 2011-11-11 | $22.52 | $57.89 | 2,069,400 | — | — |
| 2011-11-10 | $22.32 | $57.37 | 2,098,600 | — | — |
| 2011-11-09 | $22.07 | $56.72 | 2,237,800 | — | — |
| 2011-11-08 | $22.41 | $57.59 | 2,346,600 | — | — |
| 2011-11-07 | $22.42 | $57.63 | 1,292,400 | — | — |
| 2011-11-04 | $22.43 | $57.67 | 1,664,800 | — | — |
| 2011-11-03 | $22.33 | $57.41 | 2,118,600 | — | — |
| 2011-11-02 | $22.08 | $56.75 | 2,312,400 | — | — |
| 2011-11-01 | $21.97 | $56.46 | 2,722,200 | — | — |
| 2011-10-31 | $22.42 | $57.62 | 2,054,400 | — | — |
| 2011-10-28 | $22.45 | $57.71 | 2,313,400 | — | — |
| 2011-10-27 | $22.48 | $57.77 | 4,654,600 | — | — |
| 2011-10-26 | $22.68 | $57.51 | 3,690,400 | — | — |
| 2011-10-25 | $22.26 | $56.46 | 4,773,800 | — | — |
| 2011-10-24 | $22.08 | $55.98 | 2,906,000 | — | — |
| 2011-10-21 | $22.00 | $55.78 | 2,669,400 | — | — |
| 2011-10-20 | $21.98 | $55.73 | 2,218,200 | — | — |
| 2011-10-19 | $21.88 | $55.47 | 2,549,800 | — | — |
| 2011-10-18 | $21.75 | $55.15 | 2,416,400 | — | — |
| 2011-10-17 | $21.39 | $54.24 | 3,332,400 | — | — |
| 2011-10-14 | $21.62 | $54.81 | 2,494,600 | — | — |
| 2011-10-13 | $21.28 | $53.95 | 1,926,200 | — | — |
| 2011-10-12 | $21.25 | $53.87 | 2,128,200 | — | — |
| 2011-10-11 | $21.18 | $53.72 | 2,223,800 | — | — |
| 2011-10-10 | $20.97 | $53.16 | 1,769,200 | — | — |
| 2011-10-07 | $20.45 | $51.85 | 1,540,800 | — | — |
| 2011-10-06 | $20.65 | $52.35 | 2,425,800 | — | — |
| 2011-10-05 | $20.34 | $51.58 | 2,853,800 | — | — |
| 2011-10-04 | $19.99 | $50.68 | 5,200,000 | — | — |
| 2011-10-03 | $20.03 | $50.78 | 3,590,400 | — | — |
| 2011-09-30 | $20.08 | $50.90 | 2,255,400 | — | — |
| 2011-09-29 | $20.18 | $51.18 | 2,337,800 | — | — |
| 2011-09-28 | $20.25 | $51.35 | 2,637,200 | — | — |
| 2011-09-27 | $20.68 | $52.44 | 2,402,600 | — | — |
| 2011-09-26 | $20.45 | $51.85 | 3,365,000 | — | — |
| 2011-09-23 | $20.30 | $51.47 | 2,350,800 | — | — |
| 2011-09-22 | $20.53 | $52.06 | 3,177,600 | — | — |
| 2011-09-21 | $21.13 | $53.58 | 3,340,400 | — | — |
| 2011-09-20 | $21.46 | $54.40 | 5,222,600 | — | — |
| 2011-09-19 | $21.03 | $53.33 | 3,191,200 | — | — |
| 2011-09-16 | $20.43 | $51.80 | 3,394,200 | — | — |
| 2011-09-15 | $20.91 | $53.02 | 1,581,200 | — | — |
| 2011-09-14 | $20.54 | $52.08 | 1,872,000 | — | — |
| 2011-09-13 | $20.42 | $51.78 | 1,810,200 | — | — |
| 2011-09-12 | $20.28 | $51.41 | 2,652,200 | — | — |
| 2011-09-09 | $20.36 | $51.61 | 2,358,800 | — | — |
| 2011-09-08 | $20.53 | $52.04 | 2,541,400 | — | — |
| 2011-09-07 | $20.42 | $51.77 | 3,031,200 | — | — |
| 2011-09-06 | $20.61 | $52.26 | 2,250,200 | — | — |
| 2011-09-02 | $20.81 | $52.77 | 1,949,000 | — | — |
| 2011-09-01 | $21.09 | $53.49 | 2,513,800 | — | — |
| 2011-08-31 | $21.08 | $53.44 | 2,418,800 | — | — |
| 2011-08-30 | $20.92 | $53.05 | 2,433,200 | — | — |
| 2011-08-29 | $20.65 | $52.36 | 1,800,200 | — | — |
| 2011-08-26 | $20.30 | $51.46 | 1,868,800 | — | — |
| 2011-08-25 | $20.02 | $50.76 | 1,913,800 | — | — |
| 2011-08-24 | $20.17 | $51.14 | 2,492,600 | — | — |
| 2011-08-23 | $19.87 | $50.37 | 3,604,000 | — | — |
| 2011-08-22 | $19.20 | $48.67 | 4,231,200 | — | — |
| 2011-08-19 | $19.73 | $50.02 | 4,416,000 | — | — |
| 2011-08-18 | $20.37 | $51.64 | 4,610,200 | — | — |
| 2011-08-17 | $21.21 | $53.78 | 2,314,600 | — | — |
| 2011-08-16 | $21.28 | $53.95 | 2,744,400 | — | — |
| 2011-08-15 | $21.52 | $54.57 | 2,286,200 | — | — |
| 2011-08-12 | $21.18 | $53.72 | 3,336,600 | — | — |
| 2011-08-11 | $21.47 | $54.44 | 4,965,200 | — | — |
| 2011-08-10 | $21.03 | $53.33 | 7,667,800 | — | — |
| 2011-08-09 | $20.37 | $51.65 | 5,903,600 | — | — |
| 2011-08-08 | $18.75 | $47.54 | 8,810,800 | — | — |
| 2011-08-05 | $19.90 | $50.45 | 8,162,000 | — | — |
| 2011-08-04 | $20.33 | $51.54 | 3,739,000 | — | — |
| 2011-08-03 | $21.00 | $53.25 | 2,471,000 | — | — |
| 2011-08-02 | $20.90 | $53.00 | 2,773,200 | — | — |
| 2011-08-01 | $20.92 | $53.03 | 2,509,800 | — | — |
| 2011-07-29 | $20.80 | $52.73 | 2,580,400 | — | — |
| 2011-07-28 | $20.67 | $52.41 | 2,120,600 | — | — |
| 2011-07-27 | $20.64 | $52.32 | 3,297,600 | — | — |
| 2011-07-26 | $21.43 | $53.57 | 2,795,400 | — | — |
| 2011-07-25 | $21.76 | $54.40 | 2,110,400 | — | — |
| 2011-07-22 | $21.83 | $54.59 | 1,861,400 | — | — |
| 2011-07-21 | $21.86 | $54.64 | 2,075,000 | — | — |
| 2011-07-20 | $21.58 | $53.96 | 2,072,400 | — | — |
| 2011-07-19 | $21.80 | $54.50 | 2,562,600 | — | — |
| 2011-07-18 | $21.44 | $53.60 | 1,212,800 | — | — |
| 2011-07-15 | $21.50 | $53.76 | 1,826,200 | — | — |
| 2011-07-14 | $21.41 | $53.51 | 1,621,000 | — | — |
| 2011-07-13 | $21.38 | $53.44 | 1,402,400 | — | — |
| 2011-07-12 | $21.42 | $53.54 | 1,129,200 | — | — |
| 2011-07-11 | $21.47 | $53.67 | 1,322,600 | — | — |
| 2011-07-08 | $21.66 | $54.15 | 1,183,000 | — | — |
| 2011-07-07 | $21.70 | $54.25 | 1,471,400 | — | — |
| 2011-07-06 | $21.53 | $53.82 | 1,620,800 | — | — |
| 2011-07-05 | $21.57 | $53.92 | 1,783,200 | — | — |
| 2011-07-01 | $21.67 | $54.16 | 1,837,000 | — | — |
| 2011-06-30 | $21.61 | $54.01 | 2,214,800 | — | — |
| 2011-06-29 | $21.50 | $53.76 | 2,771,400 | — | — |
| 2011-06-28 | $21.05 | $52.61 | 1,623,000 | — | — |
| 2011-06-27 | $20.99 | $52.47 | 1,514,000 | — | — |
| 2011-06-24 | $20.78 | $51.95 | 1,418,600 | — | — |
| 2011-06-23 | $20.65 | $51.62 | 2,110,400 | — | — |
| 2011-06-22 | $20.66 | $51.65 | 1,891,400 | — | — |
| 2011-06-21 | $20.75 | $51.86 | 2,424,400 | — | — |
| 2011-06-20 | $20.24 | $50.60 | 2,078,800 | — | — |
| 2011-06-17 | $20.04 | $50.10 | 3,204,000 | — | — |
| 2011-06-16 | $20.28 | $50.70 | 1,817,200 | — | — |
| 2011-06-15 | $20.67 | $51.69 | 2,080,600 | — | — |
| 2011-06-14 | $20.78 | $51.95 | 1,633,000 | — | — |
| 2011-06-13 | $20.70 | $51.75 | 1,986,800 | — | — |
| 2011-06-10 | $20.70 | $51.75 | 2,576,400 | — | — |
| 2011-06-09 | $20.48 | $51.20 | 2,283,200 | — | — |
| 2011-06-08 | $20.29 | $50.72 | 2,167,200 | — | — |
| 2011-06-07 | $20.24 | $50.60 | 2,389,400 | — | — |
| 2011-06-06 | $20.58 | $51.46 | 3,020,200 | — | — |
| 2011-06-03 | $20.87 | $52.16 | 2,460,600 | — | — |
| 2011-06-02 | $20.65 | $51.61 | 1,594,400 | — | — |
| 2011-06-01 | $20.57 | $51.42 | 2,370,600 | — | — |
| 2011-05-31 | $20.82 | $52.05 | 1,687,000 | — | — |
| 2011-05-27 | $20.82 | $52.05 | 3,708,000 | — | — |
| 2011-05-26 | $20.74 | $51.84 | 1,371,200 | — | — |
| 2011-05-25 | $20.73 | $51.81 | 1,543,000 | — | — |
| 2011-05-24 | $20.54 | $51.34 | 1,864,400 | — | — |
| 2011-05-23 | $20.61 | $51.52 | 1,845,000 | — | — |
| 2011-05-20 | $20.80 | $51.99 | 1,535,600 | — | — |
| 2011-05-19 | $20.84 | $52.10 | 3,012,200 | — | — |
| 2011-05-18 | $20.37 | $50.92 | 2,646,200 | — | — |
| 2011-05-17 | $19.80 | $49.50 | 4,766,400 | — | — |
| 2011-05-16 | $20.08 | $50.20 | 2,185,600 | — | — |
| 2011-05-13 | $20.41 | $51.02 | 1,721,200 | — | — |
| 2011-05-12 | $20.36 | $50.90 | 2,265,000 | — | — |
| 2011-05-11 | $20.71 | $51.76 | 3,273,400 | — | — |
| 2011-05-10 | $20.75 | $51.86 | 2,874,400 | — | — |
| 2011-05-09 | $20.74 | $51.85 | 2,239,600 | — | — |
| 2011-05-06 | $20.68 | $51.70 | 3,940,400 | — | — |
| 2011-05-05 | $20.27 | $50.67 | 4,068,400 | — | — |
| 2011-05-04 | $20.45 | $51.12 | 5,783,000 | — | — |
| 2011-05-03 | $20.62 | $51.55 | 4,310,800 | — | — |
| 2011-05-02 | $21.16 | $52.90 | 4,464,400 | — | — |
| 2011-04-29 | $21.64 | $54.09 | 3,901,200 | — | — |
| 2011-04-28 | $21.70 | $54.24 | 1,900,800 | — | — |
| 2011-04-27 | $21.66 | $54.15 | 2,716,400 | — | — |
| 2011-04-26 | $21.91 | $54.01 | 2,009,200 | — | — |
| 2011-04-25 | $21.83 | $53.83 | 2,113,200 | — | — |
| 2011-04-21 | $21.67 | $53.43 | 1,819,000 | — | — |
| 2011-04-20 | $21.64 | $53.35 | 2,562,200 | — | — |
| 2011-04-19 | $21.49 | $52.99 | 1,914,000 | — | — |
| 2011-04-18 | $21.40 | $52.77 | 1,753,800 | — | — |
| 2011-04-15 | $21.51 | $53.04 | 1,882,000 | — | — |
| 2011-04-14 | $21.27 | $52.45 | 2,371,200 | — | — |
| 2011-04-13 | $21.25 | $52.40 | 2,087,600 | — | — |
| 2011-04-12 | $21.21 | $52.29 | 4,084,000 | — | — |
| 2011-04-11 | $21.45 | $52.88 | 2,722,400 | — | — |
| 2011-04-08 | $21.53 | $53.08 | 3,698,800 | — | — |
| 2011-04-07 | $21.74 | $53.61 | 1,487,400 | — | — |
| 2011-04-06 | $21.74 | $53.59 | 1,773,800 | — | — |
| 2011-04-05 | $21.64 | $53.36 | 1,643,400 | — | — |
| 2011-04-04 | $21.60 | $53.26 | 1,778,000 | — | — |
| 2011-04-01 | $21.60 | $53.26 | 2,043,000 | — | — |
| 2011-03-31 | $21.53 | $53.09 | 3,145,400 | — | — |
| 2011-03-30 | $21.56 | $53.16 | 2,162,600 | — | — |
| 2011-03-29 | $21.45 | $52.88 | 1,583,800 | — | — |
| 2011-03-28 | $21.32 | $52.57 | 2,264,600 | — | — |
| 2011-03-25 | $21.40 | $52.76 | 1,473,600 | — | — |
| 2011-03-24 | $21.35 | $52.64 | 2,047,200 | — | — |
| 2011-03-23 | $21.14 | $52.11 | 2,929,200 | — | — |
| 2011-03-22 | $21.19 | $52.25 | 2,232,400 | — | — |
| 2011-03-21 | $21.08 | $51.97 | 3,747,200 | — | — |
| 2011-03-18 | $20.39 | $50.28 | 4,795,600 | — | — |
| 2011-03-17 | $20.50 | $50.55 | 2,853,200 | — | — |
| 2011-03-16 | $20.03 | $49.39 | 4,356,600 | — | — |
| 2011-03-15 | $19.75 | $48.71 | 13,746,800 | — | — |
| 2011-03-14 | $20.55 | $50.67 | 2,456,600 | — | — |
| 2011-03-11 | $20.54 | $50.65 | 2,413,600 | — | — |
| 2011-03-10 | $20.61 | $50.82 | 4,573,800 | — | — |
| 2011-03-09 | $20.97 | $51.71 | 3,191,400 | — | — |
| 2011-03-08 | $21.26 | $52.42 | 2,314,200 | — | — |
| 2011-03-07 | $21.43 | $52.85 | 2,492,400 | — | — |
| 2011-03-04 | $21.55 | $53.14 | 2,324,200 | — | — |
| 2011-03-03 | $21.67 | $53.42 | 1,989,400 | — | — |
| 2011-03-02 | $21.66 | $53.41 | 2,324,800 | — | — |
| 2011-03-01 | $21.66 | $53.41 | 3,589,600 | — | — |
| 2011-02-28 | $21.80 | $53.75 | 2,452,200 | — | — |
| 2011-02-25 | $21.71 | $53.52 | 2,060,400 | — | — |
| 2011-02-24 | $21.60 | $53.26 | 2,593,200 | — | — |
| 2011-02-23 | $21.49 | $52.98 | 7,439,000 | — | — |
| 2011-02-22 | $21.85 | $53.88 | 2,793,400 | — | — |
| 2011-02-18 | $22.00 | $54.25 | 2,575,200 | — | — |
| 2011-02-17 | $21.92 | $54.04 | 1,830,200 | — | — |
| 2011-02-16 | $21.84 | $53.85 | 1,715,200 | — | — |
| 2011-02-15 | $21.82 | $53.80 | 1,833,600 | — | — |
| 2011-02-14 | $21.63 | $53.32 | 2,039,000 | — | — |
| 2011-02-11 | $21.33 | $52.59 | 1,562,000 | — | — |
| 2011-02-10 | $21.32 | $52.56 | 1,832,800 | — | — |
| 2011-02-09 | $21.34 | $52.63 | 3,723,400 | — | — |
| 2011-02-08 | $21.33 | $52.58 | 13,419,200 | — | — |
| 2011-02-07 | $21.90 | $54.00 | 1,844,400 | — | — |
| 2011-02-04 | $21.80 | $53.74 | 1,728,400 | — | — |
| 2011-02-03 | $21.78 | $53.69 | 1,993,800 | — | — |
| 2011-02-02 | $21.86 | $53.89 | 2,004,000 | — | — |
| 2011-02-01 | $21.80 | $53.75 | 4,473,200 | — | — |
| 2011-01-31 | $21.78 | $53.70 | 2,825,800 | — | — |
| 2011-01-28 | $21.57 | $53.19 | 2,207,000 | — | — |
| 2011-01-27 | $21.73 | $53.57 | 3,267,200 | — | — |
| 2011-01-26 | $21.91 | $53.29 | 4,429,200 | — | — |
| 2011-01-25 | $21.51 | $52.34 | 2,300,600 | — | — |
| 2011-01-24 | $21.50 | $52.30 | 2,487,600 | — | — |
| 2011-01-21 | $21.24 | $51.66 | 2,356,400 | — | — |
| 2011-01-20 | $21.08 | $51.29 | 3,897,800 | — | — |
| 2011-01-19 | $21.50 | $52.29 | 2,818,000 | — | — |
| 2011-01-18 | $21.73 | $52.86 | 1,902,600 | — | — |
| 2011-01-14 | $21.72 | $52.84 | 1,815,200 | — | — |
| 2011-01-13 | $21.50 | $52.31 | 2,565,200 | — | — |
| 2011-01-12 | $21.45 | $52.18 | 1,849,600 | — | — |
| 2011-01-11 | $21.29 | $51.79 | 1,928,000 | — | — |
| 2011-01-10 | $21.10 | $51.33 | 1,544,800 | — | — |
| 2011-01-07 | $21.05 | $51.19 | 1,970,400 | — | — |
| 2011-01-06 | $20.98 | $51.04 | 2,305,000 | — | — |
| 2011-01-05 | $21.03 | $51.14 | 2,141,200 | — | — |
| 2011-01-04 | $20.88 | $50.79 | 2,369,400 | — | — |
| 2011-01-03 | $20.83 | $50.66 | 2,524,600 | — | — |