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
- 2001-06-20 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 | $26.59 | $55.24 | 956,200 | — | — |
| 2011-12-29 | $26.53 | $55.11 | 1,305,800 | — | — |
| 2011-12-28 | $26.34 | $54.72 | 1,544,000 | — | — |
| 2011-12-27 | $26.66 | $55.38 | 1,050,600 | — | — |
| 2011-12-23 | $26.60 | $55.26 | 1,057,400 | — | — |
| 2011-12-22 | $26.44 | $54.92 | 1,665,900 | — | — |
| 2011-12-21 | $26.06 | $54.14 | 1,592,500 | — | — |
| 2011-12-20 | $25.87 | $53.74 | 2,807,300 | — | — |
| 2011-12-19 | $25.02 | $51.98 | 1,606,300 | — | — |
| 2011-12-16 | $25.42 | $52.81 | 2,504,100 | — | — |
| 2011-12-15 | $25.23 | $52.41 | 1,870,200 | — | — |
| 2011-12-14 | $25.39 | $52.74 | 2,523,800 | — | — |
| 2011-12-13 | $25.23 | $52.31 | 1,777,800 | — | — |
| 2011-12-12 | $25.41 | $52.68 | 1,803,700 | — | — |
| 2011-12-09 | $25.72 | $53.32 | 2,434,700 | — | — |
| 2011-12-08 | $25.19 | $52.22 | 2,908,100 | — | — |
| 2011-12-07 | $25.96 | $53.82 | 2,555,700 | — | — |
| 2011-12-06 | $25.25 | $52.35 | 2,093,100 | — | — |
| 2011-12-05 | $25.59 | $53.05 | 2,285,200 | — | — |
| 2011-12-02 | $24.91 | $51.64 | 2,441,300 | — | — |
| 2011-12-01 | $24.61 | $51.02 | 2,590,900 | — | — |
| 2011-11-30 | $24.09 | $49.94 | 3,655,600 | — | — |
| 2011-11-29 | $22.79 | $47.25 | 2,055,300 | — | — |
| 2011-11-28 | $23.22 | $48.14 | 1,113,400 | — | — |
| 2011-11-25 | $22.58 | $46.81 | 876,400 | — | — |
| 2011-11-23 | $22.78 | $47.23 | 2,400,300 | — | — |
| 2011-11-22 | $22.83 | $47.33 | 2,134,400 | — | — |
| 2011-11-21 | $23.37 | $48.45 | 1,970,800 | — | — |
| 2011-11-18 | $23.68 | $49.09 | 3,220,200 | — | — |
| 2011-11-17 | $23.63 | $48.99 | 2,607,800 | — | — |
| 2011-11-16 | $24.47 | $50.73 | 1,833,600 | — | — |
| 2011-11-15 | $24.89 | $51.60 | 3,826,700 | — | — |
| 2011-11-14 | $25.00 | $51.83 | 1,806,600 | — | — |
| 2011-11-11 | $25.78 | $53.45 | 947,800 | — | — |
| 2011-11-10 | $25.09 | $52.02 | 1,571,700 | — | — |
| 2011-11-09 | $24.87 | $51.56 | 2,021,000 | — | — |
| 2011-11-08 | $25.99 | $53.88 | 1,120,600 | — | — |
| 2011-11-07 | $25.66 | $53.20 | 1,529,600 | — | — |
| 2011-11-04 | $25.23 | $52.31 | 1,724,500 | — | — |
| 2011-11-03 | $25.51 | $52.89 | 1,998,200 | — | — |
| 2011-11-02 | $24.59 | $50.98 | 3,240,200 | — | — |
| 2011-11-01 | $24.80 | $51.42 | 5,622,200 | — | — |
| 2011-10-31 | $26.18 | $54.28 | 3,499,600 | — | — |
| 2011-10-28 | $27.08 | $56.14 | 1,767,800 | — | — |
| 2011-10-27 | $27.31 | $56.62 | 2,633,200 | — | — |
| 2011-10-26 | $26.31 | $54.55 | 1,862,100 | — | — |
| 2011-10-25 | $25.91 | $53.72 | 1,498,400 | — | — |
| 2011-10-24 | $26.43 | $54.80 | 884,100 | — | — |
| 2011-10-21 | $25.78 | $53.45 | 1,513,200 | — | — |
| 2011-10-20 | $25.45 | $52.76 | 1,796,900 | — | — |
| 2011-10-19 | $25.57 | $53.01 | 1,363,700 | — | — |
| 2011-10-18 | $26.32 | $54.57 | 2,039,900 | — | — |
| 2011-10-17 | $25.61 | $53.10 | 1,644,400 | — | — |
| 2011-10-14 | $26.10 | $54.11 | 1,112,400 | — | — |
| 2011-10-13 | $25.74 | $53.36 | 998,200 | — | — |
| 2011-10-12 | $25.84 | $53.57 | 1,552,900 | — | — |
| 2011-10-11 | $25.54 | $52.95 | 895,000 | — | — |
| 2011-10-10 | $25.48 | $52.83 | 1,084,600 | — | — |
| 2011-10-07 | $24.79 | $51.40 | 1,793,300 | — | — |
| 2011-10-06 | $25.19 | $52.22 | 1,913,200 | — | — |
| 2011-10-05 | $24.33 | $50.44 | 2,711,400 | — | — |
| 2011-10-04 | $24.47 | $50.73 | 2,600,000 | — | — |
| 2011-10-03 | $23.45 | $48.62 | 1,919,500 | — | — |
| 2011-09-30 | $24.32 | $50.42 | 1,620,300 | — | — |
| 2011-09-29 | $24.79 | $51.40 | 1,443,800 | — | — |
| 2011-09-28 | $24.67 | $51.15 | 1,784,700 | — | — |
| 2011-09-27 | $25.05 | $51.93 | 1,515,800 | — | — |
| 2011-09-26 | $24.55 | $50.90 | 1,592,300 | — | — |
| 2011-09-23 | $24.10 | $49.96 | 1,662,700 | — | — |
| 2011-09-22 | $24.16 | $50.09 | 3,387,000 | — | — |
| 2011-09-21 | $24.88 | $51.58 | 2,130,800 | — | — |
| 2011-09-20 | $26.02 | $53.95 | 1,316,100 | — | — |
| 2011-09-19 | $26.02 | $53.95 | 1,173,300 | — | — |
| 2011-09-16 | $26.51 | $54.96 | 4,729,800 | — | — |
| 2011-09-15 | $26.18 | $54.28 | 1,647,100 | — | — |
| 2011-09-14 | $25.75 | $53.39 | 1,860,700 | — | — |
| 2011-09-13 | $25.55 | $52.87 | 1,353,800 | — | — |
| 2011-09-12 | $25.51 | $52.78 | 1,420,200 | — | — |
| 2011-09-09 | $25.37 | $52.49 | 1,521,100 | — | — |
| 2011-09-08 | $26.47 | $54.77 | 1,376,200 | — | — |
| 2011-09-07 | $26.82 | $55.50 | 2,108,300 | — | — |
| 2011-09-06 | $25.74 | $53.26 | 3,534,000 | — | — |
| 2011-09-02 | $26.82 | $55.50 | 1,481,900 | — | — |
| 2011-09-01 | $27.85 | $57.63 | 1,134,200 | — | — |
| 2011-08-31 | $28.18 | $58.31 | 1,529,400 | — | — |
| 2011-08-30 | $28.10 | $58.14 | 1,405,200 | — | — |
| 2011-08-29 | $28.06 | $58.06 | 1,474,800 | — | — |
| 2011-08-26 | $27.37 | $56.63 | 1,656,600 | — | — |
| 2011-08-25 | $26.97 | $55.81 | 2,560,100 | — | — |
| 2011-08-24 | $27.57 | $57.05 | 2,042,800 | — | — |
| 2011-08-23 | $28.00 | $57.94 | 1,656,200 | — | — |
| 2011-08-22 | $27.00 | $55.87 | 1,253,300 | — | — |
| 2011-08-19 | $26.66 | $55.16 | 3,086,300 | — | — |
| 2011-08-18 | $26.92 | $55.70 | 2,585,100 | — | — |
| 2011-08-17 | $27.87 | $57.67 | 1,353,300 | — | — |
| 2011-08-16 | $28.07 | $58.08 | 1,753,300 | — | — |
| 2011-08-15 | $28.25 | $58.45 | 2,087,700 | — | — |
| 2011-08-12 | $28.08 | $58.10 | 1,965,500 | — | — |
| 2011-08-11 | $27.86 | $57.65 | 3,514,700 | — | — |
| 2011-08-10 | $26.73 | $55.31 | 4,227,700 | — | — |
| 2011-08-09 | $27.93 | $57.79 | 5,152,500 | — | — |
| 2011-08-08 | $26.70 | $55.25 | 5,245,200 | — | — |
| 2011-08-05 | $28.94 | $59.88 | 4,792,300 | — | — |
| 2011-08-04 | $28.17 | $58.29 | 3,725,500 | — | — |
| 2011-08-03 | $28.99 | $59.99 | 1,800,000 | — | — |
| 2011-08-02 | $28.25 | $58.45 | 1,189,300 | — | — |
| 2011-08-01 | $29.35 | $60.73 | 1,479,600 | — | — |
| 2011-07-29 | $30.02 | $62.12 | 1,504,900 | — | — |
| 2011-07-28 | $30.65 | $63.42 | 2,055,700 | — | — |
| 2011-07-27 | $29.99 | $62.05 | 1,484,800 | — | — |
| 2011-07-26 | $30.34 | $62.78 | 1,270,900 | — | — |
| 2011-07-25 | $30.31 | $62.72 | 788,100 | — | — |
| 2011-07-22 | $30.48 | $63.07 | 829,100 | — | — |
| 2011-07-21 | $30.72 | $63.56 | 1,688,600 | — | — |
| 2011-07-20 | $30.47 | $63.05 | 2,365,400 | — | — |
| 2011-07-19 | $29.78 | $61.62 | 1,978,300 | — | — |
| 2011-07-18 | $29.01 | $60.03 | 1,423,200 | — | — |
| 2011-07-15 | $29.63 | $61.31 | 1,110,100 | — | — |
| 2011-07-14 | $29.60 | $61.25 | 938,000 | — | — |
| 2011-07-13 | $29.99 | $62.05 | 699,300 | — | — |
| 2011-07-12 | $30.03 | $62.14 | 1,134,700 | — | — |
| 2011-07-11 | $30.24 | $62.57 | 986,700 | — | — |
| 2011-07-08 | $30.96 | $64.06 | 812,800 | — | — |
| 2011-07-07 | $31.32 | $64.81 | 1,114,100 | — | — |
| 2011-07-06 | $30.94 | $64.02 | 1,540,000 | — | — |
| 2011-07-05 | $30.77 | $63.67 | 1,131,500 | — | — |
| 2011-07-01 | $31.02 | $64.19 | 1,450,100 | — | — |
| 2011-06-30 | $30.79 | $63.71 | 1,046,900 | — | — |
| 2011-06-29 | $30.60 | $63.32 | 1,419,700 | — | — |
| 2011-06-28 | $30.26 | $62.61 | 1,423,600 | — | — |
| 2011-06-27 | $30.21 | $62.51 | 869,400 | — | — |
| 2011-06-24 | $30.07 | $62.22 | 1,601,800 | — | — |
| 2011-06-23 | $30.34 | $62.78 | 2,225,600 | — | — |
| 2011-06-22 | $31.10 | $64.35 | 809,800 | — | — |
| 2011-06-21 | $31.28 | $64.72 | 1,227,900 | — | — |
| 2011-06-20 | $31.22 | $64.60 | 651,100 | — | — |
| 2011-06-17 | $30.99 | $64.12 | 2,304,200 | — | — |
| 2011-06-16 | $30.84 | $63.81 | 1,375,100 | — | — |
| 2011-06-15 | $30.80 | $63.73 | 1,706,800 | — | — |
| 2011-06-14 | $31.57 | $65.32 | 1,132,100 | — | — |
| 2011-06-13 | $31.39 | $64.85 | 1,077,600 | — | — |
| 2011-06-10 | $31.57 | $65.22 | 2,102,300 | — | — |
| 2011-06-09 | $31.80 | $65.69 | 1,385,400 | — | — |
| 2011-06-08 | $31.17 | $64.39 | 1,362,300 | — | — |
| 2011-06-07 | $31.59 | $65.26 | 2,298,500 | — | — |
| 2011-06-06 | $31.13 | $64.31 | 1,216,900 | — | — |
| 2011-06-03 | $31.21 | $64.48 | 1,031,700 | — | — |
| 2011-06-02 | $31.61 | $65.30 | 887,300 | — | — |
| 2011-06-01 | $31.61 | $65.30 | 2,148,800 | — | — |
| 2011-05-31 | $32.18 | $66.48 | 2,941,400 | — | — |
| 2011-05-27 | $31.86 | $65.82 | 1,125,400 | — | — |
| 2011-05-26 | $31.43 | $64.93 | 1,018,800 | — | — |
| 2011-05-25 | $31.40 | $64.87 | 755,500 | — | — |
| 2011-05-24 | $31.16 | $64.37 | 1,078,300 | — | — |
| 2011-05-23 | $31.49 | $65.05 | 653,300 | — | — |
| 2011-05-20 | $31.96 | $66.03 | 1,211,600 | — | — |
| 2011-05-19 | $32.24 | $66.60 | 794,500 | — | — |
| 2011-05-18 | $32.07 | $66.25 | 901,700 | — | — |
| 2011-05-17 | $31.82 | $65.74 | 1,505,600 | — | — |
| 2011-05-16 | $31.93 | $65.96 | 1,214,800 | — | — |
| 2011-05-13 | $32.23 | $66.58 | 839,300 | — | — |
| 2011-05-12 | $32.50 | $67.14 | 1,273,900 | — | — |
| 2011-05-11 | $32.34 | $66.81 | 1,249,500 | — | — |
| 2011-05-10 | $32.55 | $67.24 | 1,201,100 | — | — |
| 2011-05-09 | $32.47 | $67.08 | 645,900 | — | — |
| 2011-05-06 | $32.49 | $67.12 | 966,600 | — | — |
| 2011-05-05 | $32.79 | $67.74 | 1,683,000 | — | — |
| 2011-05-04 | $33.04 | $68.26 | 1,947,800 | — | — |
| 2011-05-03 | $33.54 | $69.29 | 2,781,300 | — | — |
| 2011-05-02 | $32.94 | $68.05 | 1,198,100 | — | — |
| 2011-04-29 | $33.11 | $68.40 | 1,100,000 | — | — |
| 2011-04-28 | $32.69 | $67.53 | 1,385,100 | — | — |
| 2011-04-27 | $33.36 | $68.92 | 606,300 | — | — |
| 2011-04-26 | $33.20 | $68.59 | 1,000,000 | — | — |
| 2011-04-25 | $33.23 | $68.65 | 628,900 | — | — |
| 2011-04-21 | $33.16 | $68.50 | 911,700 | — | — |
| 2011-04-20 | $33.42 | $69.04 | 946,800 | — | — |
| 2011-04-19 | $32.85 | $67.86 | 1,146,800 | — | — |
| 2011-04-18 | $32.77 | $67.70 | 1,157,000 | — | — |
| 2011-04-15 | $33.26 | $68.71 | 859,300 | — | — |
| 2011-04-14 | $33.14 | $68.46 | 707,000 | — | — |
| 2011-04-13 | $33.21 | $68.61 | 782,400 | — | — |
| 2011-04-12 | $33.00 | $68.17 | 1,741,100 | — | — |
| 2011-04-11 | $33.03 | $68.24 | 1,342,400 | — | — |
| 2011-04-08 | $32.82 | $67.80 | 1,531,300 | — | — |
| 2011-04-07 | $33.19 | $68.57 | 1,531,800 | — | — |
| 2011-04-06 | $33.20 | $68.59 | 835,400 | — | — |
| 2011-04-05 | $32.98 | $68.13 | 924,900 | — | — |
| 2011-04-04 | $33.11 | $68.40 | 1,197,600 | — | — |
| 2011-04-01 | $33.23 | $68.65 | 1,783,300 | — | — |
| 2011-03-31 | $32.69 | $67.53 | 1,474,300 | — | — |
| 2011-03-30 | $32.79 | $67.74 | 983,900 | — | — |
| 2011-03-29 | $32.36 | $66.85 | 899,600 | — | — |
| 2011-03-28 | $31.82 | $65.74 | 990,500 | — | — |
| 2011-03-25 | $32.04 | $66.19 | 847,500 | — | — |
| 2011-03-24 | $32.10 | $66.31 | 1,305,100 | — | — |
| 2011-03-23 | $31.49 | $65.05 | 1,082,000 | — | — |
| 2011-03-22 | $31.66 | $65.41 | 1,271,000 | — | — |
| 2011-03-21 | $31.37 | $64.81 | 778,200 | — | — |
| 2011-03-18 | $30.90 | $63.84 | 1,631,000 | — | — |
| 2011-03-17 | $30.41 | $62.82 | 1,444,600 | — | — |
| 2011-03-16 | $30.23 | $62.45 | 2,201,800 | — | — |
| 2011-03-15 | $30.49 | $62.99 | 1,596,900 | — | — |
| 2011-03-14 | $30.99 | $63.92 | 713,300 | — | — |
| 2011-03-11 | $31.23 | $64.41 | 623,500 | — | — |
| 2011-03-10 | $30.99 | $63.92 | 1,980,200 | — | — |
| 2011-03-09 | $31.60 | $65.18 | 943,700 | — | — |
| 2011-03-08 | $31.64 | $65.26 | 1,391,900 | — | — |
| 2011-03-07 | $30.86 | $63.65 | 1,658,300 | — | — |
| 2011-03-04 | $31.53 | $65.03 | 1,029,000 | — | — |
| 2011-03-03 | $31.78 | $65.55 | 1,673,700 | — | — |
| 2011-03-02 | $31.71 | $65.40 | 1,694,700 | — | — |
| 2011-03-01 | $32.39 | $66.81 | 2,872,100 | — | — |
| 2011-02-28 | $32.39 | $66.81 | 1,818,800 | — | — |
| 2011-02-25 | $32.03 | $66.06 | 1,083,400 | — | — |
| 2011-02-24 | $31.22 | $64.39 | 1,421,500 | — | — |
| 2011-02-23 | $30.91 | $63.75 | 991,100 | — | — |
| 2011-02-22 | $31.46 | $64.89 | 1,153,100 | — | — |
| 2011-02-18 | $32.14 | $66.29 | 1,536,600 | — | — |
| 2011-02-17 | $31.77 | $65.53 | 1,157,500 | — | — |
| 2011-02-16 | $31.51 | $64.99 | 1,568,600 | — | — |
| 2011-02-15 | $31.75 | $65.49 | 762,800 | — | — |
| 2011-02-14 | $31.74 | $65.46 | 695,100 | — | — |
| 2011-02-11 | $31.89 | $65.77 | 1,042,000 | — | — |
| 2011-02-10 | $31.80 | $65.59 | 1,136,800 | — | — |
| 2011-02-09 | $31.68 | $65.34 | 1,623,800 | — | — |
| 2011-02-08 | $31.87 | $65.73 | 2,171,600 | — | — |
| 2011-02-07 | $30.96 | $63.86 | 1,576,700 | — | — |
| 2011-02-04 | $30.96 | $63.86 | 954,800 | — | — |
| 2011-02-03 | $30.87 | $63.67 | 943,900 | — | — |
| 2011-02-02 | $31.03 | $64.00 | 1,423,700 | — | — |
| 2011-02-01 | $31.07 | $64.08 | 1,391,500 | — | — |
| 2011-01-31 | $30.43 | $62.76 | 1,019,600 | — | — |
| 2011-01-28 | $30.28 | $62.45 | 986,200 | — | — |
| 2011-01-27 | $30.81 | $63.55 | 905,500 | — | — |
| 2011-01-26 | $30.79 | $63.51 | 1,034,400 | — | — |
| 2011-01-25 | $30.68 | $63.28 | 1,166,700 | — | — |
| 2011-01-24 | $30.61 | $63.13 | 1,160,100 | — | — |
| 2011-01-21 | $30.01 | $61.90 | 992,300 | — | — |
| 2011-01-20 | $29.92 | $61.71 | 1,464,000 | — | — |
| 2011-01-19 | $29.83 | $61.53 | 1,161,600 | — | — |
| 2011-01-18 | $30.20 | $62.29 | 1,873,200 | — | — |
| 2011-01-14 | $30.12 | $62.12 | 1,670,500 | — | — |
| 2011-01-13 | $29.64 | $61.13 | 2,323,900 | — | — |
| 2011-01-12 | $29.53 | $60.91 | 2,224,100 | — | — |
| 2011-01-11 | $28.68 | $59.15 | 896,000 | — | — |
| 2011-01-10 | $28.53 | $58.84 | 1,201,400 | — | — |
| 2011-01-07 | $28.49 | $58.76 | 1,271,200 | — | — |
| 2011-01-06 | $28.38 | $58.53 | 1,125,200 | — | — |
| 2011-01-05 | $28.44 | $58.66 | 1,391,000 | — | — |
| 2011-01-04 | $27.95 | $57.65 | 1,756,500 | — | — |
| 2011-01-03 | $28.13 | $58.02 | 2,414,500 | — | — |