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 | $29.83 | $62.66 | 1,190,927 | — | — |
| 2011-12-29 | $30.03 | $63.09 | 952,117 | — | — |
| 2011-12-28 | $29.76 | $62.51 | 1,461,701 | — | — |
| 2011-12-27 | $30.45 | $63.97 | 992,347 | — | — |
| 2011-12-23 | $30.47 | $64.01 | 1,202,500 | — | — |
| 2011-12-22 | $30.20 | $63.44 | 2,124,674 | — | — |
| 2011-12-21 | $30.38 | $63.81 | 2,761,195 | — | — |
| 2011-12-20 | $29.85 | $62.70 | 2,268,328 | — | — |
| 2011-12-19 | $29.01 | $60.95 | 2,310,211 | — | — |
| 2011-12-16 | $29.58 | $62.14 | 3,522,631 | — | — |
| 2011-12-15 | $29.16 | $61.26 | 3,769,524 | — | — |
| 2011-12-14 | $29.14 | $61.22 | 3,956,347 | — | — |
| 2011-12-13 | $29.81 | $62.62 | 4,122,595 | — | — |
| 2011-12-12 | $30.32 | $63.70 | 4,603,706 | — | — |
| 2011-12-09 | $30.83 | $64.77 | 3,913,729 | — | — |
| 2011-12-08 | $30.89 | $64.89 | 6,895,180 | — | — |
| 2011-12-07 | $31.66 | $66.51 | 4,527,654 | — | — |
| 2011-12-06 | $32.56 | $68.41 | 3,669,775 | — | — |
| 2011-12-05 | $33.17 | $69.68 | 2,662,548 | — | — |
| 2011-12-02 | $33.15 | $69.63 | 2,509,893 | — | — |
| 2011-12-01 | $33.41 | $70.18 | 3,060,442 | — | — |
| 2011-11-30 | $33.76 | $70.92 | 5,130,190 | — | — |
| 2011-11-29 | $31.97 | $67.16 | 3,178,010 | — | — |
| 2011-11-28 | $31.03 | $65.19 | 2,609,642 | — | — |
| 2011-11-25 | $30.13 | $63.30 | 1,009,248 | — | — |
| 2011-11-23 | $30.38 | $63.81 | 3,325,889 | — | — |
| 2011-11-22 | $31.18 | $65.51 | 3,566,168 | — | — |
| 2011-11-21 | $31.10 | $65.33 | 3,299,803 | — | — |
| 2011-11-18 | $32.12 | $67.48 | 2,713,800 | — | — |
| 2011-11-17 | $32.24 | $67.72 | 5,122,842 | — | — |
| 2011-11-16 | $32.92 | $69.17 | 4,507,814 | — | — |
| 2011-11-15 | $34.19 | $71.83 | 3,302,191 | — | — |
| 2011-11-14 | $34.54 | $72.56 | 2,781,953 | — | — |
| 2011-11-11 | $35.29 | $74.14 | 2,205,319 | — | — |
| 2011-11-10 | $34.23 | $71.91 | 2,662,364 | — | — |
| 2011-11-09 | $33.69 | $70.77 | 2,780,483 | — | — |
| 2011-11-08 | $35.32 | $74.21 | 2,986,044 | — | — |
| 2011-11-07 | $34.44 | $72.36 | 1,786,115 | — | — |
| 2011-11-04 | $34.54 | $72.56 | 3,075,689 | — | — |
| 2011-11-03 | $34.75 | $73.01 | 2,729,415 | — | — |
| 2011-11-02 | $34.02 | $71.46 | 3,106,734 | — | — |
| 2011-11-01 | $33.42 | $69.95 | 5,054,138 | — | — |
| 2011-10-31 | $34.57 | $72.36 | 3,188,481 | — | — |
| 2011-10-28 | $35.89 | $75.13 | 5,320,319 | — | — |
| 2011-10-27 | $35.03 | $73.33 | 13,466,680 | — | — |
| 2011-10-26 | $36.55 | $76.52 | 3,984,453 | — | — |
| 2011-10-25 | $35.94 | $75.23 | 2,556,186 | — | — |
| 2011-10-24 | $37.21 | $77.89 | 1,843,797 | — | — |
| 2011-10-21 | $36.80 | $77.03 | 2,877,844 | — | — |
| 2011-10-20 | $35.97 | $75.30 | 3,400,103 | — | — |
| 2011-10-19 | $35.47 | $74.25 | 3,261,410 | — | — |
| 2011-10-18 | $35.79 | $74.91 | 3,291,537 | — | — |
| 2011-10-17 | $34.52 | $72.26 | 3,924,934 | — | — |
| 2011-10-14 | $34.32 | $71.83 | 3,271,697 | — | — |
| 2011-10-13 | $32.98 | $69.03 | 3,662,427 | — | — |
| 2011-10-12 | $32.01 | $67.00 | 2,373,037 | — | — |
| 2011-10-11 | $31.74 | $66.43 | 2,106,855 | — | — |
| 2011-10-10 | $31.89 | $66.76 | 2,024,374 | — | — |
| 2011-10-07 | $30.38 | $63.58 | 2,100,610 | — | — |
| 2011-10-06 | $30.82 | $64.52 | 2,988,432 | — | — |
| 2011-10-05 | $30.30 | $63.44 | 3,258,838 | — | — |
| 2011-10-04 | $29.06 | $60.84 | 4,592,500 | — | — |
| 2011-10-03 | $28.09 | $58.81 | 3,938,528 | — | — |
| 2011-09-30 | $29.05 | $60.80 | 4,048,381 | — | — |
| 2011-09-29 | $30.21 | $63.23 | 3,667,203 | — | — |
| 2011-09-28 | $30.48 | $63.80 | 3,647,364 | — | — |
| 2011-09-27 | $31.67 | $66.29 | 3,176,540 | — | — |
| 2011-09-26 | $31.17 | $65.25 | 4,151,804 | — | — |
| 2011-09-23 | $29.90 | $62.58 | 4,251,737 | — | — |
| 2011-09-22 | $31.17 | $65.25 | 4,173,480 | — | — |
| 2011-09-21 | $32.96 | $69.00 | 7,378,862 | — | — |
| 2011-09-20 | $33.67 | $70.49 | 2,810,243 | — | — |
| 2011-09-19 | $34.09 | $71.36 | 4,227,672 | — | — |
| 2011-09-16 | $33.60 | $70.34 | 4,301,519 | — | — |
| 2011-09-15 | $33.05 | $69.19 | 3,290,618 | — | — |
| 2011-09-14 | $32.51 | $68.06 | 4,419,455 | — | — |
| 2011-09-13 | $32.24 | $67.49 | 2,330,602 | — | — |
| 2011-09-12 | $31.64 | $66.23 | 3,791,384 | — | — |
| 2011-09-09 | $32.13 | $67.27 | 3,259,389 | — | — |
| 2011-09-08 | $33.38 | $69.86 | 3,402,124 | — | — |
| 2011-09-07 | $33.80 | $70.75 | 3,300,354 | — | — |
| 2011-09-06 | $31.86 | $66.70 | 2,644,729 | — | — |
| 2011-09-02 | $31.64 | $66.23 | 2,105,569 | — | — |
| 2011-09-01 | $32.60 | $68.25 | 3,213,648 | — | — |
| 2011-08-31 | $32.56 | $68.17 | 3,623,483 | — | — |
| 2011-08-30 | $31.64 | $66.23 | 2,503,096 | — | — |
| 2011-08-29 | $31.02 | $64.93 | 2,075,994 | — | — |
| 2011-08-26 | $29.68 | $62.14 | 1,602,415 | — | — |
| 2011-08-25 | $28.84 | $60.36 | 2,588,700 | — | — |
| 2011-08-24 | $29.72 | $62.21 | 2,967,122 | — | — |
| 2011-08-23 | $29.43 | $61.61 | 3,228,528 | — | — |
| 2011-08-22 | $28.23 | $59.10 | 2,459,008 | — | — |
| 2011-08-19 | $28.43 | $59.51 | 3,608,235 | — | — |
| 2011-08-18 | $29.43 | $61.61 | 5,319,217 | — | — |
| 2011-08-17 | $30.73 | $64.34 | 2,477,562 | — | — |
| 2011-08-16 | $30.69 | $64.23 | 3,871,478 | — | — |
| 2011-08-15 | $31.47 | $65.88 | 3,458,336 | — | — |
| 2011-08-12 | $29.80 | $62.38 | 3,009,741 | — | — |
| 2011-08-11 | $29.31 | $61.35 | 5,125,230 | — | — |
| 2011-08-10 | $27.71 | $58.00 | 4,437,457 | — | — |
| 2011-08-09 | $28.52 | $59.71 | 6,194,731 | — | — |
| 2011-08-08 | $26.21 | $54.87 | 6,257,557 | — | — |
| 2011-08-05 | $29.38 | $61.50 | 9,123,644 | — | — |
| 2011-08-04 | $30.38 | $63.60 | 6,429,316 | — | — |
| 2011-08-03 | $32.87 | $68.80 | 6,167,176 | — | — |
| 2011-08-02 | $33.37 | $69.60 | 3,718,639 | — | — |
| 2011-08-01 | $34.82 | $72.62 | 3,536,776 | — | — |
| 2011-07-29 | $34.56 | $72.08 | 4,191,483 | — | — |
| 2011-07-28 | $34.80 | $72.58 | 6,785,143 | — | — |
| 2011-07-27 | $33.32 | $69.50 | 4,194,055 | — | — |
| 2011-07-26 | $34.04 | $71.01 | 2,231,220 | — | — |
| 2011-07-25 | $34.06 | $71.04 | 2,882,437 | — | — |
| 2011-07-22 | $34.20 | $71.34 | 2,348,788 | — | — |
| 2011-07-21 | $33.59 | $70.07 | 2,964,000 | — | — |
| 2011-07-20 | $32.94 | $68.70 | 3,058,972 | — | — |
| 2011-07-19 | $32.72 | $68.24 | 4,645,957 | — | — |
| 2011-07-18 | $32.15 | $67.06 | 5,561,518 | — | — |
| 2011-07-15 | $31.30 | $65.29 | 4,680,860 | — | — |
| 2011-07-14 | $29.79 | $62.14 | 3,583,987 | — | — |
| 2011-07-13 | $29.99 | $62.55 | 4,193,136 | — | — |
| 2011-07-12 | $29.40 | $61.31 | 2,851,391 | — | — |
| 2011-07-11 | $29.29 | $61.10 | 4,001,170 | — | — |
| 2011-07-08 | $29.67 | $61.89 | 2,445,414 | — | — |
| 2011-07-07 | $29.64 | $61.82 | 2,101,895 | — | — |
| 2011-07-06 | $29.03 | $60.55 | 1,258,345 | — | — |
| 2011-07-05 | $29.10 | $60.70 | 2,364,403 | — | — |
| 2011-07-01 | $29.08 | $60.65 | 1,304,270 | — | — |
| 2011-06-30 | $28.59 | $59.63 | 1,787,217 | — | — |
| 2011-06-29 | $28.47 | $59.38 | 2,249,039 | — | — |
| 2011-06-28 | $27.86 | $58.11 | 1,414,857 | — | — |
| 2011-06-27 | $27.07 | $56.45 | 1,756,356 | — | — |
| 2011-06-24 | $26.77 | $55.84 | 4,262,942 | — | — |
| 2011-06-23 | $27.11 | $56.56 | 2,160,128 | — | — |
| 2011-06-22 | $27.56 | $57.49 | 1,501,748 | — | — |
| 2011-06-21 | $27.69 | $57.76 | 2,008,025 | — | — |
| 2011-06-20 | $27.27 | $56.87 | 1,959,895 | — | — |
| 2011-06-17 | $27.39 | $57.12 | 2,709,208 | — | — |
| 2011-06-16 | $27.38 | $57.11 | 2,058,359 | — | — |
| 2011-06-15 | $27.50 | $57.35 | 2,167,293 | — | — |
| 2011-06-14 | $28.06 | $58.53 | 1,756,907 | — | — |
| 2011-06-13 | $27.46 | $57.28 | 3,074,036 | — | — |
| 2011-06-10 | $28.61 | $59.67 | 2,935,526 | — | — |
| 2011-06-09 | $28.94 | $60.36 | 2,742,274 | — | — |
| 2011-06-08 | $28.19 | $58.79 | 1,447,923 | — | — |
| 2011-06-07 | $28.04 | $58.49 | 1,483,010 | — | — |
| 2011-06-06 | $27.95 | $58.29 | 1,633,828 | — | — |
| 2011-06-03 | $28.91 | $60.30 | 2,131,655 | — | — |
| 2011-06-02 | $28.91 | $60.29 | 2,492,442 | — | — |
| 2011-06-01 | $28.36 | $59.16 | 1,988,369 | — | — |
| 2011-05-31 | $29.49 | $61.52 | 2,908,522 | — | — |
| 2011-05-27 | $29.04 | $60.56 | 1,819,365 | — | — |
| 2011-05-26 | $28.87 | $60.22 | 2,138,819 | — | — |
| 2011-05-25 | $28.63 | $59.71 | 2,386,998 | — | — |
| 2011-05-24 | $27.74 | $57.85 | 1,703,450 | — | — |
| 2011-05-23 | $27.15 | $56.63 | 1,242,731 | — | — |
| 2011-05-20 | $27.80 | $57.97 | 1,936,749 | — | — |
| 2011-05-19 | $27.56 | $57.48 | 1,520,669 | — | — |
| 2011-05-18 | $27.46 | $57.27 | 2,451,477 | — | — |
| 2011-05-17 | $27.27 | $56.87 | 1,956,038 | — | — |
| 2011-05-16 | $26.95 | $56.20 | 1,592,495 | — | — |
| 2011-05-13 | $27.43 | $56.96 | 1,987,818 | — | — |
| 2011-05-12 | $27.60 | $57.31 | 2,443,761 | — | — |
| 2011-05-11 | $27.27 | $56.64 | 1,533,711 | — | — |
| 2011-05-10 | $28.24 | $58.64 | 1,433,779 | — | — |
| 2011-05-09 | $28.24 | $58.64 | 1,436,350 | — | — |
| 2011-05-06 | $27.78 | $57.69 | 1,786,115 | — | — |
| 2011-05-05 | $27.40 | $56.91 | 2,598,069 | — | — |
| 2011-05-04 | $28.05 | $58.25 | 2,076,912 | — | — |
| 2011-05-03 | $28.75 | $59.70 | 2,758,072 | — | — |
| 2011-05-02 | $28.68 | $59.55 | 2,529,182 | — | — |
| 2011-04-29 | $28.64 | $59.49 | 3,674,000 | — | — |
| 2011-04-28 | $27.14 | $56.35 | 3,070,178 | — | — |
| 2011-04-27 | $26.09 | $54.17 | 2,207,339 | — | — |
| 2011-04-26 | $25.74 | $53.45 | 1,269,551 | — | — |
| 2011-04-25 | $25.61 | $53.18 | 1,076,666 | — | — |
| 2011-04-21 | $25.67 | $53.31 | 1,222,340 | — | — |
| 2011-04-20 | $25.92 | $53.82 | 1,708,410 | — | — |
| 2011-04-19 | $25.25 | $52.44 | 1,015,494 | — | — |
| 2011-04-18 | $25.02 | $51.97 | 1,069,318 | — | — |
| 2011-04-15 | $25.59 | $53.13 | 1,149,595 | — | — |
| 2011-04-14 | $25.50 | $52.95 | 1,554,286 | — | — |
| 2011-04-13 | $25.51 | $52.97 | 1,197,173 | — | — |
| 2011-04-12 | $25.38 | $52.71 | 1,790,708 | — | — |
| 2011-04-11 | $26.42 | $54.86 | 2,296,250 | — | — |
| 2011-04-08 | $26.90 | $55.86 | 1,726,596 | — | — |
| 2011-04-07 | $27.34 | $56.77 | 1,354,236 | — | — |
| 2011-04-06 | $27.35 | $56.81 | 1,285,533 | — | — |
| 2011-04-05 | $27.33 | $56.75 | 816,547 | — | — |
| 2011-04-04 | $27.36 | $56.82 | 1,002,267 | — | — |
| 2011-04-01 | $27.31 | $56.72 | 1,660,832 | — | — |
| 2011-03-31 | $27.16 | $56.41 | 1,777,481 | — | — |
| 2011-03-30 | $26.91 | $55.88 | 1,741,843 | — | — |
| 2011-03-29 | $26.45 | $54.93 | 1,494,951 | — | — |
| 2011-03-28 | $26.04 | $54.07 | 1,476,948 | — | — |
| 2011-03-25 | $26.78 | $55.62 | 1,322,089 | — | — |
| 2011-03-24 | $26.38 | $54.78 | 1,577,432 | — | — |
| 2011-03-23 | $25.86 | $53.70 | 950,280 | — | — |
| 2011-03-22 | $25.93 | $53.86 | 928,971 | — | — |
| 2011-03-21 | $25.98 | $53.96 | 1,123,877 | — | — |
| 2011-03-18 | $25.51 | $52.98 | 4,877,602 | — | — |
| 2011-03-17 | $25.08 | $52.09 | 1,848,206 | — | — |
| 2011-03-16 | $24.18 | $50.22 | 2,205,686 | — | — |
| 2011-03-15 | $24.41 | $50.69 | 3,263,798 | — | — |
| 2011-03-14 | $24.31 | $50.49 | 3,743,622 | — | — |
| 2011-03-11 | $24.30 | $50.46 | 3,727,824 | — | — |
| 2011-03-10 | $24.19 | $50.24 | 2,343,094 | — | — |
| 2011-03-09 | $25.51 | $52.97 | 1,519,750 | — | — |
| 2011-03-08 | $25.51 | $52.98 | 1,469,416 | — | — |
| 2011-03-07 | $25.61 | $53.19 | 1,541,794 | — | — |
| 2011-03-04 | $25.88 | $53.75 | 1,798,423 | — | — |
| 2011-03-03 | $26.29 | $54.60 | 1,302,984 | — | — |
| 2011-03-02 | $26.10 | $54.19 | 1,455,639 | — | — |
| 2011-03-01 | $26.16 | $54.33 | 2,030,987 | — | — |
| 2011-02-28 | $26.84 | $55.73 | 1,874,475 | — | — |
| 2011-02-25 | $26.52 | $55.08 | 1,277,266 | — | — |
| 2011-02-24 | $26.01 | $54.01 | 1,543,264 | — | — |
| 2011-02-23 | $26.33 | $54.67 | 2,712,882 | — | — |
| 2011-02-22 | $25.67 | $53.30 | 2,276,043 | — | — |
| 2011-02-18 | $25.93 | $53.84 | 3,017,824 | — | — |
| 2011-02-17 | $25.85 | $53.69 | 2,846,432 | — | — |
| 2011-02-16 | $25.96 | $53.91 | 2,264,654 | — | — |
| 2011-02-15 | $26.00 | $53.99 | 1,851,329 | — | — |
| 2011-02-14 | $26.33 | $54.68 | 1,394,834 | — | — |
| 2011-02-11 | $26.28 | $54.58 | 1,986,716 | — | — |
| 2011-02-10 | $26.50 | $55.03 | 3,428,393 | — | — |
| 2011-02-09 | $25.48 | $52.91 | 1,404,019 | — | — |
| 2011-02-08 | $26.18 | $54.36 | 1,514,607 | — | — |
| 2011-02-07 | $26.34 | $54.70 | 1,135,817 | — | — |
| 2011-02-04 | $26.34 | $54.69 | 1,789,422 | — | — |
| 2011-02-03 | $26.63 | $55.30 | 1,535,181 | — | — |
| 2011-02-02 | $26.44 | $54.91 | 2,537,999 | — | — |
| 2011-02-01 | $26.65 | $55.09 | 2,078,014 | — | — |
| 2011-01-31 | $26.23 | $54.23 | 2,274,390 | — | — |
| 2011-01-28 | $25.34 | $52.39 | 2,451,660 | — | — |
| 2011-01-27 | $25.45 | $52.61 | 4,325,768 | — | — |
| 2011-01-26 | $24.98 | $51.63 | 3,174,703 | — | — |
| 2011-01-25 | $24.58 | $50.81 | 3,124,553 | — | — |
| 2011-01-24 | $24.95 | $51.58 | 1,617,846 | — | — |
| 2011-01-21 | $24.98 | $51.63 | 2,285,412 | — | — |
| 2011-01-20 | $24.76 | $51.19 | 2,579,332 | — | — |
| 2011-01-19 | $25.25 | $52.20 | 1,645,768 | — | — |
| 2011-01-18 | $25.62 | $52.97 | 1,812,384 | — | — |
| 2011-01-14 | $25.58 | $52.88 | 1,805,587 | — | — |
| 2011-01-13 | $25.31 | $52.32 | 1,860,881 | — | — |
| 2011-01-12 | $25.18 | $52.06 | 1,923,339 | — | — |
| 2011-01-11 | $25.11 | $51.90 | 1,843,797 | — | — |
| 2011-01-10 | $25.01 | $51.71 | 2,056,154 | — | — |
| 2011-01-07 | $24.83 | $51.34 | 2,325,091 | — | — |
| 2011-01-06 | $24.70 | $51.06 | 1,933,810 | — | — |
| 2011-01-05 | $24.72 | $51.10 | 3,255,531 | — | — |
| 2011-01-04 | $24.52 | $50.69 | 4,477,320 | — | — |
| 2011-01-03 | $24.45 | $50.54 | 2,606,887 | — | — |