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
- 1980-10-01 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 | $28.93 | $53.20 | 763,200 | — | — |
| 2011-12-29 | $29.11 | $53.55 | 1,135,050 | — | — |
| 2011-12-28 | $28.53 | $52.48 | 1,152,300 | — | — |
| 2011-12-27 | $28.96 | $53.26 | 712,800 | — | — |
| 2011-12-23 | $29.01 | $53.35 | 871,650 | — | — |
| 2011-12-22 | $28.67 | $52.72 | 1,373,250 | — | — |
| 2011-12-21 | $28.41 | $52.25 | 3,116,850 | — | — |
| 2011-12-20 | $28.31 | $52.06 | 4,026,750 | — | — |
| 2011-12-19 | $27.74 | $51.02 | 2,347,050 | — | — |
| 2011-12-16 | $28.09 | $51.67 | 2,441,850 | — | — |
| 2011-12-15 | $28.23 | $51.93 | 1,334,550 | — | — |
| 2011-12-14 | $28.20 | $51.87 | 2,043,450 | — | — |
| 2011-12-13 | $27.96 | $51.43 | 2,201,100 | — | — |
| 2011-12-12 | $28.67 | $52.72 | 2,596,050 | — | — |
| 2011-12-09 | $28.77 | $52.92 | 1,251,000 | — | — |
| 2011-12-08 | $28.21 | $51.89 | 1,673,850 | — | — |
| 2011-12-07 | $29.04 | $53.41 | 2,079,300 | — | — |
| 2011-12-06 | $29.16 | $53.63 | 1,980,450 | — | — |
| 2011-12-05 | $28.76 | $52.90 | 2,048,400 | — | — |
| 2011-12-02 | $28.41 | $52.26 | 1,773,000 | — | — |
| 2011-12-01 | $28.38 | $52.20 | 1,986,900 | — | — |
| 2011-11-30 | $28.39 | $52.22 | 3,657,450 | — | — |
| 2011-11-29 | $27.39 | $50.37 | 2,038,800 | — | — |
| 2011-11-28 | $27.30 | $50.21 | 1,761,150 | — | — |
| 2011-11-25 | $26.45 | $48.65 | 1,121,100 | — | — |
| 2011-11-23 | $26.53 | $48.80 | 2,200,800 | — | — |
| 2011-11-22 | $27.52 | $50.62 | 1,805,400 | — | — |
| 2011-11-21 | $27.56 | $50.69 | 1,921,050 | — | — |
| 2011-11-18 | $28.04 | $51.57 | 2,194,500 | — | — |
| 2011-11-17 | $27.71 | $50.96 | 2,897,400 | — | — |
| 2011-11-16 | $27.91 | $51.33 | 2,220,750 | — | — |
| 2011-11-15 | $28.46 | $52.34 | 1,888,350 | — | — |
| 2011-11-14 | $28.17 | $51.81 | 1,823,700 | — | — |
| 2011-11-11 | $28.23 | $51.92 | 1,949,250 | — | — |
| 2011-11-10 | $27.78 | $51.09 | 2,156,850 | — | — |
| 2011-11-09 | $27.32 | $50.25 | 2,184,600 | — | — |
| 2011-11-08 | $28.40 | $52.23 | 2,657,700 | — | — |
| 2011-11-07 | $28.14 | $51.76 | 2,414,400 | — | — |
| 2011-11-04 | $27.73 | $51.01 | 1,917,750 | — | — |
| 2011-11-03 | $27.67 | $50.90 | 2,214,000 | — | — |
| 2011-11-02 | $27.40 | $50.40 | 2,329,800 | — | — |
| 2011-11-01 | $26.31 | $48.40 | 4,220,700 | — | — |
| 2011-10-31 | $27.29 | $50.19 | 3,804,000 | — | — |
| 2011-10-28 | $27.71 | $50.97 | 2,819,550 | — | — |
| 2011-10-27 | $27.22 | $50.06 | 4,157,700 | — | — |
| 2011-10-26 | $26.53 | $48.80 | 2,149,050 | — | — |
| 2011-10-25 | $25.99 | $47.80 | 1,633,500 | — | — |
| 2011-10-24 | $26.91 | $49.49 | 1,677,900 | — | — |
| 2011-10-21 | $26.53 | $48.80 | 2,416,650 | — | — |
| 2011-10-20 | $25.92 | $47.67 | 1,893,600 | — | — |
| 2011-10-19 | $25.19 | $46.32 | 2,520,900 | — | — |
| 2011-10-18 | $25.98 | $47.78 | 2,565,450 | — | — |
| 2011-10-17 | $25.11 | $46.18 | 2,062,200 | — | — |
| 2011-10-14 | $25.67 | $47.21 | 1,650,750 | — | — |
| 2011-10-13 | $25.01 | $45.99 | 2,231,250 | — | — |
| 2011-10-12 | $25.37 | $46.66 | 1,543,200 | — | — |
| 2011-10-11 | $24.85 | $45.70 | 1,372,950 | — | — |
| 2011-10-10 | $24.97 | $45.93 | 1,746,750 | — | — |
| 2011-10-07 | $23.80 | $43.77 | 2,408,100 | — | — |
| 2011-10-06 | $24.38 | $44.84 | 2,429,700 | — | — |
| 2011-10-05 | $23.75 | $43.68 | 2,173,800 | — | — |
| 2011-10-04 | $23.11 | $42.36 | 3,450,000 | — | — |
| 2011-10-03 | $22.48 | $41.20 | 2,421,150 | — | — |
| 2011-09-30 | $23.24 | $42.60 | 1,535,550 | — | — |
| 2011-09-29 | $23.85 | $43.72 | 2,268,000 | — | — |
| 2011-09-28 | $23.03 | $42.22 | 1,923,000 | — | — |
| 2011-09-27 | $23.69 | $43.41 | 1,879,050 | — | — |
| 2011-09-26 | $23.50 | $43.07 | 2,237,700 | — | — |
| 2011-09-23 | $22.87 | $41.92 | 2,031,600 | — | — |
| 2011-09-22 | $22.96 | $42.08 | 4,349,850 | — | — |
| 2011-09-21 | $22.88 | $41.94 | 1,824,600 | — | — |
| 2011-09-20 | $23.99 | $43.96 | 1,358,250 | — | — |
| 2011-09-19 | $24.18 | $44.32 | 1,117,050 | — | — |
| 2011-09-16 | $24.78 | $45.42 | 2,369,400 | — | — |
| 2011-09-15 | $24.60 | $45.09 | 1,870,350 | — | — |
| 2011-09-14 | $24.47 | $44.86 | 1,305,600 | — | — |
| 2011-09-13 | $24.31 | $44.56 | 1,132,350 | — | — |
| 2011-09-12 | $24.14 | $44.25 | 1,789,500 | — | — |
| 2011-09-09 | $23.83 | $43.67 | 1,640,550 | — | — |
| 2011-09-08 | $24.37 | $44.67 | 1,199,550 | — | — |
| 2011-09-07 | $24.83 | $45.52 | 1,290,300 | — | — |
| 2011-09-06 | $23.54 | $43.15 | 2,746,050 | — | — |
| 2011-09-02 | $23.91 | $43.83 | 1,244,550 | — | — |
| 2011-09-01 | $24.68 | $45.24 | 2,191,500 | — | — |
| 2011-08-31 | $25.47 | $46.69 | 2,166,000 | — | — |
| 2011-08-30 | $25.18 | $46.15 | 1,499,550 | — | — |
| 2011-08-29 | $25.31 | $46.38 | 1,150,500 | — | — |
| 2011-08-26 | $24.35 | $44.64 | 2,012,100 | — | — |
| 2011-08-25 | $24.22 | $44.39 | 1,803,900 | — | — |
| 2011-08-24 | $24.96 | $45.75 | 1,545,450 | — | — |
| 2011-08-23 | $24.41 | $44.73 | 2,223,000 | — | — |
| 2011-08-22 | $23.59 | $43.23 | 2,164,050 | — | — |
| 2011-08-19 | $23.49 | $43.06 | 2,658,450 | — | — |
| 2011-08-18 | $23.55 | $43.16 | 3,418,650 | — | — |
| 2011-08-17 | $24.20 | $44.36 | 3,204,300 | — | — |
| 2011-08-16 | $24.11 | $44.18 | 2,470,800 | — | — |
| 2011-08-15 | $24.57 | $45.03 | 2,526,750 | — | — |
| 2011-08-12 | $24.10 | $44.17 | 2,557,650 | — | — |
| 2011-08-11 | $24.29 | $44.53 | 4,351,200 | — | — |
| 2011-08-10 | $22.37 | $41.01 | 4,514,400 | — | — |
| 2011-08-09 | $23.75 | $43.54 | 4,378,950 | — | — |
| 2011-08-08 | $22.12 | $40.54 | 4,530,000 | — | — |
| 2011-08-05 | $24.41 | $44.73 | 2,202,450 | — | — |
| 2011-08-04 | $24.78 | $45.42 | 2,266,050 | — | — |
| 2011-08-03 | $25.97 | $47.61 | 1,734,000 | — | — |
| 2011-08-02 | $25.89 | $47.45 | 1,511,700 | — | — |
| 2011-08-01 | $26.65 | $48.84 | 1,514,700 | — | — |
| 2011-07-29 | $26.93 | $49.35 | 1,740,750 | — | — |
| 2011-07-28 | $27.27 | $49.99 | 2,316,300 | — | — |
| 2011-07-27 | $26.79 | $49.11 | 1,569,600 | — | — |
| 2011-07-26 | $27.43 | $50.28 | 980,400 | — | — |
| 2011-07-25 | $27.75 | $50.86 | 970,650 | — | — |
| 2011-07-22 | $27.97 | $51.27 | 512,550 | — | — |
| 2011-07-21 | $28.13 | $51.55 | 1,001,550 | — | — |
| 2011-07-20 | $27.64 | $50.66 | 714,900 | — | — |
| 2011-07-19 | $27.60 | $50.59 | 770,250 | — | — |
| 2011-07-18 | $27.27 | $49.98 | 1,672,200 | — | — |
| 2011-07-15 | $27.58 | $50.55 | 1,240,050 | — | — |
| 2011-07-14 | $27.69 | $50.76 | 1,369,350 | — | — |
| 2011-07-13 | $27.83 | $51.01 | 1,400,400 | — | — |
| 2011-07-12 | $27.78 | $50.92 | 1,751,700 | — | — |
| 2011-07-11 | $27.86 | $51.06 | 1,921,950 | — | — |
| 2011-07-08 | $28.78 | $52.75 | 1,018,500 | — | — |
| 2011-07-07 | $29.12 | $53.37 | 1,142,250 | — | — |
| 2011-07-06 | $28.66 | $52.53 | 1,046,250 | — | — |
| 2011-07-05 | $28.62 | $52.46 | 1,240,350 | — | — |
| 2011-07-01 | $28.68 | $52.57 | 1,581,075 | — | — |
| 2011-06-30 | $28.51 | $52.25 | 1,399,275 | — | — |
| 2011-06-29 | $28.35 | $51.96 | 1,343,250 | — | — |
| 2011-06-28 | $28.16 | $51.61 | 1,281,600 | — | — |
| 2011-06-27 | $27.93 | $51.20 | 1,541,475 | — | — |
| 2011-06-24 | $27.78 | $50.91 | 2,082,600 | — | — |
| 2011-06-23 | $27.88 | $51.10 | 2,113,425 | — | — |
| 2011-06-22 | $27.87 | $51.08 | 1,422,450 | — | — |
| 2011-06-21 | $28.12 | $51.53 | 2,158,875 | — | — |
| 2011-06-20 | $27.94 | $51.21 | 1,779,975 | — | — |
| 2011-06-17 | $27.96 | $51.26 | 2,131,200 | — | — |
| 2011-06-16 | $27.76 | $50.89 | 1,920,375 | — | — |
| 2011-06-15 | $27.33 | $50.10 | 2,989,350 | — | — |
| 2011-06-14 | $28.28 | $51.83 | 4,079,925 | — | — |
| 2011-06-13 | $28.04 | $51.40 | 2,607,300 | — | — |
| 2011-06-10 | $28.08 | $51.46 | 1,760,175 | — | — |
| 2011-06-09 | $28.24 | $51.75 | 2,259,000 | — | — |
| 2011-06-08 | $28.24 | $51.75 | 2,162,025 | — | — |
| 2011-06-07 | $28.31 | $51.89 | 1,936,575 | — | — |
| 2011-06-06 | $28.47 | $52.18 | 1,602,675 | — | — |
| 2011-06-03 | $28.60 | $52.42 | 1,879,875 | — | — |
| 2011-06-02 | $29.05 | $53.24 | 1,807,425 | — | — |
| 2011-06-01 | $28.78 | $52.75 | 1,948,050 | — | — |
| 2011-05-31 | $29.47 | $54.01 | 2,040,075 | — | — |
| 2011-05-27 | $29.31 | $53.72 | 1,275,300 | — | — |
| 2011-05-26 | $29.16 | $53.32 | 1,950,075 | — | — |
| 2011-05-25 | $29.12 | $53.24 | 1,754,325 | — | — |
| 2011-05-24 | $29.13 | $53.26 | 1,473,975 | — | — |
| 2011-05-23 | $29.31 | $53.58 | 1,127,025 | — | — |
| 2011-05-20 | $29.71 | $54.31 | 1,882,575 | — | — |
| 2011-05-19 | $30.00 | $54.86 | 1,033,425 | — | — |
| 2011-05-18 | $29.86 | $54.60 | 1,632,375 | — | — |
| 2011-05-17 | $29.72 | $54.34 | 1,312,650 | — | — |
| 2011-05-16 | $29.63 | $54.17 | 1,317,825 | — | — |
| 2011-05-13 | $29.33 | $53.62 | 1,508,625 | — | — |
| 2011-05-12 | $29.65 | $54.21 | 1,811,250 | — | — |
| 2011-05-11 | $29.53 | $53.99 | 1,480,725 | — | — |
| 2011-05-10 | $29.61 | $54.14 | 1,907,100 | — | — |
| 2011-05-09 | $29.26 | $53.49 | 1,344,825 | — | — |
| 2011-05-06 | $29.23 | $53.44 | 1,751,850 | — | — |
| 2011-05-05 | $29.03 | $53.07 | 1,755,000 | — | — |
| 2011-05-04 | $29.44 | $53.83 | 1,687,050 | — | — |
| 2011-05-03 | $29.62 | $54.16 | 1,827,450 | — | — |
| 2011-05-02 | $29.45 | $53.85 | 1,720,125 | — | — |
| 2011-04-29 | $29.74 | $54.38 | 1,192,500 | — | — |
| 2011-04-28 | $29.59 | $54.10 | 2,076,975 | — | — |
| 2011-04-27 | $29.42 | $53.79 | 3,765,150 | — | — |
| 2011-04-26 | $29.70 | $54.30 | 1,319,400 | — | — |
| 2011-04-25 | $29.44 | $53.82 | 709,650 | — | — |
| 2011-04-21 | $29.69 | $54.28 | 598,500 | — | — |
| 2011-04-20 | $29.44 | $53.82 | 1,214,325 | — | — |
| 2011-04-19 | $29.18 | $53.34 | 1,271,025 | — | — |
| 2011-04-18 | $28.97 | $52.97 | 1,469,925 | — | — |
| 2011-04-15 | $29.50 | $53.94 | 1,419,975 | — | — |
| 2011-04-14 | $29.33 | $53.62 | 1,306,800 | — | — |
| 2011-04-13 | $29.60 | $54.11 | 1,085,850 | — | — |
| 2011-04-12 | $29.73 | $54.36 | 1,298,475 | — | — |
| 2011-04-11 | $29.81 | $54.51 | 914,625 | — | — |
| 2011-04-08 | $29.63 | $54.17 | 1,315,575 | — | — |
| 2011-04-07 | $30.03 | $54.90 | 1,688,175 | — | — |
| 2011-04-06 | $30.04 | $54.93 | 1,210,950 | — | — |
| 2011-04-05 | $29.89 | $54.64 | 1,356,300 | — | — |
| 2011-04-04 | $30.16 | $55.13 | 1,564,425 | — | — |
| 2011-04-01 | $29.90 | $54.66 | 1,654,200 | — | — |
| 2011-03-31 | $29.55 | $54.02 | 2,648,250 | — | — |
| 2011-03-30 | $29.28 | $53.53 | 1,913,400 | — | — |
| 2011-03-29 | $29.27 | $53.39 | 2,035,575 | — | — |
| 2011-03-28 | $29.35 | $53.52 | 1,438,875 | — | — |
| 2011-03-25 | $29.34 | $53.51 | 1,093,050 | — | — |
| 2011-03-24 | $28.92 | $52.75 | 621,225 | — | — |
| 2011-03-23 | $28.98 | $52.86 | 1,474,425 | — | — |
| 2011-03-22 | $28.94 | $52.78 | 1,154,925 | — | — |
| 2011-03-21 | $29.28 | $53.40 | 1,229,175 | — | — |
| 2011-03-18 | $28.78 | $52.49 | 2,271,375 | — | — |
| 2011-03-17 | $28.36 | $51.72 | 1,245,825 | — | — |
| 2011-03-16 | $27.96 | $50.99 | 1,778,625 | — | — |
| 2011-03-15 | $28.41 | $51.81 | 1,836,900 | — | — |
| 2011-03-14 | $28.64 | $52.23 | 1,290,600 | — | — |
| 2011-03-11 | $28.96 | $52.82 | 1,236,825 | — | — |
| 2011-03-10 | $28.67 | $52.29 | 1,174,950 | — | — |
| 2011-03-09 | $28.94 | $52.79 | 617,625 | — | — |
| 2011-03-08 | $29.17 | $53.20 | 1,110,150 | — | — |
| 2011-03-07 | $28.67 | $52.28 | 1,354,725 | — | — |
| 2011-03-04 | $29.05 | $52.98 | 1,388,925 | — | — |
| 2011-03-03 | $28.86 | $52.64 | 1,265,850 | — | — |
| 2011-03-02 | $28.41 | $51.81 | 1,822,500 | — | — |
| 2011-03-01 | $28.71 | $52.36 | 1,892,925 | — | — |
| 2011-02-28 | $29.00 | $52.89 | 1,473,975 | — | — |
| 2011-02-25 | $28.61 | $52.18 | 613,350 | — | — |
| 2011-02-24 | $28.18 | $51.40 | 1,052,775 | — | — |
| 2011-02-23 | $28.26 | $51.54 | 1,478,925 | — | — |
| 2011-02-22 | $28.56 | $52.08 | 1,334,025 | — | — |
| 2011-02-18 | $29.09 | $53.05 | 1,584,450 | — | — |
| 2011-02-17 | $28.76 | $52.46 | 1,053,225 | — | — |
| 2011-02-16 | $28.40 | $51.80 | 625,500 | — | — |
| 2011-02-15 | $28.13 | $51.30 | 1,414,800 | — | — |
| 2011-02-14 | $28.01 | $51.08 | 1,112,625 | — | — |
| 2011-02-11 | $28.20 | $51.42 | 1,844,325 | — | — |
| 2011-02-10 | $27.92 | $50.93 | 2,474,325 | — | — |
| 2011-02-09 | $28.69 | $52.32 | 1,331,325 | — | — |
| 2011-02-08 | $28.66 | $52.27 | 1,112,400 | — | — |
| 2011-02-07 | $28.63 | $52.22 | 1,485,675 | — | — |
| 2011-02-04 | $28.27 | $51.55 | 1,282,050 | — | — |
| 2011-02-03 | $27.88 | $50.85 | 1,094,400 | — | — |
| 2011-02-02 | $27.90 | $50.88 | 957,150 | — | — |
| 2011-02-01 | $28.19 | $51.41 | 1,524,600 | — | — |
| 2011-01-31 | $27.69 | $50.50 | 1,367,325 | — | — |
| 2011-01-28 | $27.72 | $50.56 | 1,723,275 | — | — |
| 2011-01-27 | $28.23 | $51.49 | 1,317,825 | — | — |
| 2011-01-26 | $27.90 | $50.89 | 1,166,850 | — | — |
| 2011-01-25 | $27.67 | $50.47 | 1,134,450 | — | — |
| 2011-01-24 | $27.42 | $50.01 | 1,129,050 | — | — |
| 2011-01-21 | $27.29 | $49.77 | 933,975 | — | — |
| 2011-01-20 | $27.15 | $49.52 | 1,264,725 | — | — |
| 2011-01-19 | $27.14 | $49.50 | 1,227,825 | — | — |
| 2011-01-18 | $27.29 | $49.77 | 911,475 | — | — |
| 2011-01-14 | $27.36 | $49.90 | 1,131,750 | — | — |
| 2011-01-13 | $27.25 | $49.70 | 862,425 | — | — |
| 2011-01-12 | $27.39 | $49.96 | 821,475 | — | — |
| 2011-01-11 | $27.09 | $49.41 | 1,745,550 | — | — |
| 2011-01-10 | $27.32 | $49.83 | 1,295,325 | — | — |
| 2011-01-07 | $27.27 | $49.74 | 1,210,050 | — | — |
| 2011-01-06 | $27.32 | $49.83 | 1,269,675 | — | — |
| 2011-01-05 | $27.47 | $50.10 | 2,226,150 | — | — |
| 2011-01-04 | $27.16 | $49.54 | 3,173,175 | — | — |
| 2011-01-03 | $26.97 | $49.06 | 924,750 | — | — |