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
- 2010-11-18 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 | $20.27 | $20.27 | 6,971,400 | — | — |
| 2011-12-29 | $20.21 | $20.21 | 6,891,400 | — | — |
| 2011-12-28 | $19.86 | $19.86 | 7,116,200 | — | — |
| 2011-12-27 | $20.09 | $20.09 | 5,866,200 | — | — |
| 2011-12-23 | $20.50 | $20.50 | 6,480,600 | — | — |
| 2011-12-22 | $20.70 | $20.70 | 7,287,200 | — | — |
| 2011-12-21 | $20.32 | $20.32 | 13,054,600 | — | — |
| 2011-12-20 | $19.69 | $19.69 | 13,952,500 | — | — |
| 2011-12-19 | $19.05 | $19.05 | 15,608,900 | — | — |
| 2011-12-16 | $20.15 | $20.15 | 9,109,900 | — | — |
| 2011-12-15 | $20.10 | $20.10 | 10,152,400 | — | — |
| 2011-12-14 | $19.47 | $19.47 | 15,053,700 | — | — |
| 2011-12-13 | $20.11 | $20.11 | 12,647,100 | — | — |
| 2011-12-12 | $20.80 | $20.80 | 6,281,600 | — | — |
| 2011-12-09 | $21.15 | $21.15 | 6,491,100 | — | — |
| 2011-12-08 | $20.98 | $20.98 | 11,508,500 | — | — |
| 2011-12-07 | $21.94 | $21.94 | 9,194,700 | — | — |
| 2011-12-06 | $21.68 | $21.68 | 10,668,900 | — | — |
| 2011-12-05 | $21.59 | $21.59 | 9,808,700 | — | — |
| 2011-12-02 | $21.28 | $21.28 | 9,781,200 | — | — |
| 2011-12-01 | $20.96 | $20.96 | 12,128,500 | — | — |
| 2011-11-30 | $21.29 | $21.29 | 11,147,700 | — | — |
| 2011-11-29 | $20.31 | $20.31 | 7,665,000 | — | — |
| 2011-11-28 | $20.74 | $20.74 | 8,959,100 | — | — |
| 2011-11-25 | $20.34 | $20.34 | 2,757,600 | — | — |
| 2011-11-23 | $20.24 | $20.24 | 9,594,500 | — | — |
| 2011-11-22 | $20.73 | $20.73 | 7,288,600 | — | — |
| 2011-11-21 | $21.05 | $21.05 | 11,757,900 | — | — |
| 2011-11-18 | $21.68 | $21.68 | 6,592,500 | — | — |
| 2011-11-17 | $21.79 | $21.79 | 12,692,700 | — | — |
| 2011-11-16 | $22.65 | $22.65 | 9,297,200 | — | — |
| 2011-11-15 | $23.35 | $23.35 | 13,867,200 | — | — |
| 2011-11-14 | $22.99 | $22.99 | 13,433,300 | — | — |
| 2011-11-11 | $22.51 | $22.51 | 15,438,300 | — | — |
| 2011-11-10 | $22.70 | $22.70 | 15,866,600 | — | — |
| 2011-11-09 | $22.31 | $22.31 | 32,911,600 | — | — |
| 2011-11-08 | $25.04 | $25.04 | 19,891,800 | — | — |
| 2011-11-07 | $24.01 | $24.01 | 9,802,800 | — | — |
| 2011-11-04 | $23.61 | $23.61 | 9,452,000 | — | — |
| 2011-11-03 | $24.03 | $24.03 | 19,953,000 | — | — |
| 2011-11-02 | $23.20 | $23.20 | 14,355,800 | — | — |
| 2011-11-01 | $23.33 | $23.33 | 25,365,200 | — | — |
| 2011-10-31 | $25.85 | $25.85 | 8,853,600 | — | — |
| 2011-10-28 | $26.45 | $26.45 | 10,718,700 | — | — |
| 2011-10-27 | $26.32 | $26.32 | 18,428,600 | — | — |
| 2011-10-26 | $24.99 | $24.99 | 17,497,500 | — | — |
| 2011-10-25 | $24.86 | $24.86 | 11,384,500 | — | — |
| 2011-10-24 | $24.98 | $24.98 | 13,534,100 | — | — |
| 2011-10-21 | $24.35 | $24.35 | 12,352,500 | — | — |
| 2011-10-20 | $22.96 | $22.96 | 9,488,400 | — | — |
| 2011-10-19 | $23.09 | $23.09 | 7,600,700 | — | — |
| 2011-10-18 | $23.54 | $23.54 | 14,135,700 | — | — |
| 2011-10-17 | $23.18 | $23.18 | 8,633,400 | — | — |
| 2011-10-14 | $24.16 | $24.16 | 14,753,200 | — | — |
| 2011-10-13 | $23.15 | $23.15 | 9,858,600 | — | — |
| 2011-10-12 | $23.41 | $23.41 | 17,303,900 | — | — |
| 2011-10-11 | $22.50 | $22.50 | 10,258,300 | — | — |
| 2011-10-10 | $22.62 | $22.62 | 11,291,700 | — | — |
| 2011-10-07 | $22.01 | $22.01 | 14,476,800 | — | — |
| 2011-10-06 | $22.35 | $22.35 | 13,553,000 | — | — |
| 2011-10-05 | $22.27 | $22.27 | 17,155,800 | — | — |
| 2011-10-04 | $21.42 | $21.42 | 23,800,000 | — | — |
| 2011-10-03 | $19.73 | $19.73 | 13,950,700 | — | — |
| 2011-09-30 | $20.18 | $20.18 | 10,151,100 | — | — |
| 2011-09-29 | $20.76 | $20.76 | 10,781,000 | — | — |
| 2011-09-28 | $20.41 | $20.41 | 10,120,900 | — | — |
| 2011-09-27 | $21.19 | $21.19 | 11,170,900 | — | — |
| 2011-09-26 | $21.08 | $21.08 | 8,503,500 | — | — |
| 2011-09-23 | $21.00 | $21.00 | 13,722,000 | — | — |
| 2011-09-22 | $20.24 | $20.24 | 17,284,200 | — | — |
| 2011-09-21 | $21.28 | $21.28 | 9,850,700 | — | — |
| 2011-09-20 | $22.43 | $22.43 | 9,507,100 | — | — |
| 2011-09-19 | $23.05 | $23.05 | 14,082,400 | — | — |
| 2011-09-16 | $22.61 | $22.61 | 7,932,400 | — | — |
| 2011-09-15 | $22.70 | $22.70 | 8,039,200 | — | — |
| 2011-09-14 | $22.18 | $22.18 | 11,623,100 | — | — |
| 2011-09-13 | $22.00 | $22.00 | 11,189,600 | — | — |
| 2011-09-12 | $21.87 | $21.87 | 9,325,700 | — | — |
| 2011-09-09 | $21.76 | $21.76 | 11,920,600 | — | — |
| 2011-09-08 | $22.48 | $22.48 | 11,782,500 | — | — |
| 2011-09-07 | $22.86 | $22.86 | 13,412,200 | — | — |
| 2011-09-06 | $21.44 | $21.44 | 14,282,500 | — | — |
| 2011-09-02 | $22.07 | $22.07 | 14,086,700 | — | — |
| 2011-09-01 | $23.03 | $23.03 | 16,926,200 | — | — |
| 2011-08-31 | $24.03 | $24.03 | 12,329,600 | — | — |
| 2011-08-30 | $23.58 | $23.58 | 8,142,900 | — | — |
| 2011-08-29 | $23.79 | $23.79 | 10,642,100 | — | — |
| 2011-08-26 | $22.87 | $22.87 | 10,278,000 | — | — |
| 2011-08-25 | $22.30 | $22.30 | 11,099,900 | — | — |
| 2011-08-24 | $22.37 | $22.37 | 14,527,400 | — | — |
| 2011-08-23 | $22.06 | $22.06 | 20,007,100 | — | — |
| 2011-08-22 | $21.71 | $21.71 | 27,158,700 | — | — |
| 2011-08-19 | $22.16 | $22.16 | 34,432,900 | — | — |
| 2011-08-18 | $23.60 | $23.60 | 15,853,700 | — | — |
| 2011-08-17 | $24.94 | $24.94 | 12,062,000 | — | — |
| 2011-08-16 | $25.83 | $25.83 | 10,145,500 | — | — |
| 2011-08-15 | $26.42 | $26.42 | 12,994,800 | — | — |
| 2011-08-12 | $25.75 | $25.75 | 18,861,500 | — | — |
| 2011-08-11 | $25.81 | $25.81 | 25,179,600 | — | — |
| 2011-08-10 | $23.92 | $23.92 | 20,642,400 | — | — |
| 2011-08-09 | $25.54 | $25.54 | 26,704,600 | — | — |
| 2011-08-08 | $24.57 | $24.57 | 32,608,700 | — | — |
| 2011-08-05 | $26.31 | $26.31 | 34,926,100 | — | — |
| 2011-08-04 | $25.99 | $25.99 | 38,839,500 | — | — |
| 2011-08-03 | $27.17 | $27.17 | 15,790,400 | — | — |
| 2011-08-02 | $27.05 | $27.05 | 18,222,000 | — | — |
| 2011-08-01 | $28.07 | $28.07 | 12,825,600 | — | — |
| 2011-07-29 | $27.68 | $27.68 | 12,182,900 | — | — |
| 2011-07-28 | $28.10 | $28.10 | 11,029,000 | — | — |
| 2011-07-27 | $28.14 | $28.14 | 14,552,900 | — | — |
| 2011-07-26 | $29.09 | $29.09 | 9,268,400 | — | — |
| 2011-07-25 | $29.50 | $29.50 | 8,690,700 | — | — |
| 2011-07-22 | $30.10 | $30.10 | 7,820,100 | — | — |
| 2011-07-21 | $29.96 | $29.96 | 12,231,600 | — | — |
| 2011-07-20 | $29.24 | $29.24 | 6,997,900 | — | — |
| 2011-07-19 | $29.33 | $29.33 | 10,283,400 | — | — |
| 2011-07-18 | $29.10 | $29.10 | 13,850,000 | — | — |
| 2011-07-15 | $29.76 | $29.76 | 10,400,000 | — | — |
| 2011-07-14 | $30.10 | $30.10 | 10,800,200 | — | — |
| 2011-07-13 | $30.75 | $30.75 | 8,093,200 | — | — |
| 2011-07-12 | $30.68 | $30.68 | 10,536,600 | — | — |
| 2011-07-11 | $30.75 | $30.75 | 8,376,600 | — | — |
| 2011-07-08 | $31.58 | $31.58 | 9,872,100 | — | — |
| 2011-07-07 | $31.80 | $31.80 | 13,339,400 | — | — |
| 2011-07-06 | $31.19 | $31.19 | 14,223,700 | — | — |
| 2011-07-05 | $30.86 | $30.86 | 8,836,900 | — | — |
| 2011-07-01 | $30.58 | $30.58 | 18,098,400 | — | — |
| 2011-06-30 | $30.36 | $30.36 | 18,645,700 | — | — |
| 2011-06-29 | $30.30 | $30.30 | 12,716,100 | — | — |
| 2011-06-28 | $30.50 | $30.50 | 12,698,300 | — | — |
| 2011-06-27 | $30.26 | $30.26 | 15,348,000 | — | — |
| 2011-06-24 | $29.92 | $29.92 | 50,062,300 | — | — |
| 2011-06-23 | $30.14 | $30.14 | 13,780,400 | — | — |
| 2011-06-22 | $29.97 | $29.97 | 15,520,300 | — | — |
| 2011-06-21 | $29.59 | $29.59 | 12,648,300 | — | — |
| 2011-06-20 | $29.52 | $29.52 | 9,038,000 | — | — |
| 2011-06-17 | $29.00 | $29.00 | 16,732,300 | — | — |
| 2011-06-16 | $28.59 | $28.59 | 14,079,400 | — | — |
| 2011-06-15 | $28.95 | $28.95 | 11,669,900 | — | — |
| 2011-06-14 | $29.11 | $29.11 | 10,948,400 | — | — |
| 2011-06-13 | $28.59 | $28.59 | 9,791,900 | — | — |
| 2011-06-10 | $28.85 | $28.85 | 11,734,000 | — | — |
| 2011-06-09 | $29.45 | $29.45 | 13,593,600 | — | — |
| 2011-06-08 | $28.86 | $28.86 | 16,534,000 | — | — |
| 2011-06-07 | $28.78 | $28.78 | 15,237,900 | — | — |
| 2011-06-06 | $28.56 | $28.56 | 13,416,100 | — | — |
| 2011-06-03 | $29.12 | $29.12 | 21,968,400 | — | — |
| 2011-06-02 | $29.60 | $29.60 | 22,440,900 | — | — |
| 2011-06-01 | $30.23 | $30.23 | 19,134,400 | — | — |
| 2011-05-31 | $31.81 | $31.81 | 22,938,900 | — | — |
| 2011-05-27 | $31.28 | $31.28 | 9,114,200 | — | — |
| 2011-05-26 | $30.68 | $30.68 | 12,244,400 | — | — |
| 2011-05-25 | $31.27 | $31.27 | 14,390,800 | — | — |
| 2011-05-24 | $30.83 | $30.83 | 8,779,100 | — | — |
| 2011-05-23 | $30.96 | $30.96 | 8,971,700 | — | — |
| 2011-05-20 | $31.18 | $31.18 | 7,224,100 | — | — |
| 2011-05-19 | $31.47 | $31.47 | 9,575,300 | — | — |
| 2011-05-18 | $31.52 | $31.52 | 9,949,400 | — | — |
| 2011-05-17 | $31.10 | $31.10 | 11,191,200 | — | — |
| 2011-05-16 | $31.10 | $31.10 | 7,291,700 | — | — |
| 2011-05-13 | $31.07 | $31.07 | 10,837,200 | — | — |
| 2011-05-12 | $31.42 | $31.42 | 14,128,200 | — | — |
| 2011-05-11 | $31.30 | $31.30 | 9,073,300 | — | — |
| 2011-05-10 | $31.61 | $31.61 | 7,841,900 | — | — |
| 2011-05-09 | $31.39 | $31.39 | 10,716,400 | — | — |
| 2011-05-06 | $31.91 | $31.91 | 12,801,800 | — | — |
| 2011-05-05 | $32.02 | $32.02 | 26,623,400 | — | — |
| 2011-05-04 | $33.04 | $33.04 | 20,492,000 | — | — |
| 2011-05-03 | $32.99 | $32.99 | 29,894,800 | — | — |
| 2011-05-02 | $32.18 | $32.18 | 11,014,500 | — | — |
| 2011-04-29 | $32.09 | $32.09 | 13,774,600 | — | — |
| 2011-04-28 | $31.91 | $31.91 | 15,810,100 | — | — |
| 2011-04-27 | $31.78 | $31.78 | 14,945,600 | — | — |
| 2011-04-26 | $31.27 | $31.27 | 15,700,000 | — | — |
| 2011-04-25 | $31.14 | $31.14 | 15,442,500 | — | — |
| 2011-04-21 | $30.95 | $30.95 | 18,920,800 | — | — |
| 2011-04-20 | $29.93 | $29.93 | 22,038,100 | — | — |
| 2011-04-19 | $29.59 | $29.59 | 19,914,800 | — | — |
| 2011-04-18 | $29.97 | $29.97 | 12,745,600 | — | — |
| 2011-04-15 | $30.24 | $30.24 | 9,882,800 | — | — |
| 2011-04-14 | $30.58 | $30.58 | 9,044,800 | — | — |
| 2011-04-13 | $30.86 | $30.86 | 13,781,100 | — | — |
| 2011-04-12 | $31.15 | $31.15 | 19,648,600 | — | — |
| 2011-04-11 | $30.77 | $30.77 | 15,179,100 | — | — |
| 2011-04-08 | $31.52 | $31.52 | 16,057,700 | — | — |
| 2011-04-07 | $32.31 | $32.31 | 11,242,400 | — | — |
| 2011-04-06 | $32.87 | $32.87 | 8,160,100 | — | — |
| 2011-04-05 | $32.87 | $32.87 | 10,106,900 | — | — |
| 2011-04-04 | $32.39 | $32.39 | 12,331,400 | — | — |
| 2011-04-01 | $32.41 | $32.41 | 29,883,100 | — | — |
| 2011-03-31 | $31.03 | $31.03 | 8,976,600 | — | — |
| 2011-03-30 | $31.55 | $31.55 | 7,657,000 | — | — |
| 2011-03-29 | $31.10 | $31.10 | 9,756,700 | — | — |
| 2011-03-28 | $30.85 | $30.85 | 10,302,600 | — | — |
| 2011-03-25 | $31.47 | $31.47 | 15,242,300 | — | — |
| 2011-03-24 | $31.39 | $31.39 | 15,743,100 | — | — |
| 2011-03-23 | $31.16 | $31.16 | 23,016,000 | — | — |
| 2011-03-22 | $30.74 | $30.74 | 16,982,100 | — | — |
| 2011-03-21 | $31.28 | $31.28 | 13,196,500 | — | — |
| 2011-03-18 | $31.85 | $31.85 | 9,861,200 | — | — |
| 2011-03-17 | $31.44 | $31.44 | 11,025,600 | — | — |
| 2011-03-16 | $31.78 | $31.78 | 14,148,900 | — | — |
| 2011-03-15 | $32.35 | $32.35 | 21,471,300 | — | — |
| 2011-03-14 | $31.59 | $31.59 | 9,976,500 | — | — |
| 2011-03-11 | $31.93 | $31.93 | 14,024,000 | — | — |
| 2011-03-10 | $31.42 | $31.42 | 38,333,600 | — | — |
| 2011-03-09 | $32.25 | $32.25 | 11,225,600 | — | — |
| 2011-03-08 | $32.72 | $32.72 | 14,509,400 | — | — |
| 2011-03-07 | $31.70 | $31.70 | 15,077,100 | — | — |
| 2011-03-04 | $32.39 | $32.39 | 24,240,900 | — | — |
| 2011-03-03 | $33.03 | $33.03 | 17,614,800 | — | — |
| 2011-03-02 | $32.88 | $32.88 | 14,306,700 | — | — |
| 2011-03-01 | $32.95 | $32.95 | 27,321,600 | — | — |
| 2011-02-28 | $33.53 | $33.53 | 15,886,400 | — | — |
| 2011-02-25 | $33.25 | $33.25 | 29,017,800 | — | — |
| 2011-02-24 | $33.02 | $33.02 | 63,562,800 | — | — |
| 2011-02-23 | $34.59 | $34.59 | 28,192,500 | — | — |
| 2011-02-22 | $35.77 | $35.77 | 13,937,400 | — | — |
| 2011-02-18 | $36.51 | $36.51 | 6,815,800 | — | — |
| 2011-02-17 | $36.37 | $36.37 | 7,463,000 | — | — |
| 2011-02-16 | $36.75 | $36.75 | 8,680,900 | — | — |
| 2011-02-15 | $36.11 | $36.11 | 10,336,500 | — | — |
| 2011-02-14 | $36.29 | $36.29 | 7,121,200 | — | — |
| 2011-02-11 | $36.45 | $36.45 | 13,508,300 | — | — |
| 2011-02-10 | $35.88 | $35.88 | 11,542,400 | — | — |
| 2011-02-09 | $36.41 | $36.41 | 6,399,300 | — | — |
| 2011-02-08 | $36.89 | $36.89 | 6,243,000 | — | — |
| 2011-02-07 | $36.70 | $36.70 | 7,328,800 | — | — |
| 2011-02-04 | $36.59 | $36.59 | 11,115,000 | — | — |
| 2011-02-03 | $36.06 | $36.06 | 19,350,000 | — | — |
| 2011-02-02 | $35.68 | $35.68 | 17,434,700 | — | — |
| 2011-02-01 | $36.45 | $36.45 | 28,091,600 | — | — |
| 2011-01-31 | $36.49 | $36.49 | 13,954,800 | — | — |
| 2011-01-28 | $36.60 | $36.60 | 37,134,600 | — | — |
| 2011-01-27 | $38.67 | $38.67 | 13,950,000 | — | — |
| 2011-01-26 | $37.89 | $37.89 | 11,534,600 | — | — |
| 2011-01-25 | $38.40 | $38.40 | 12,318,700 | — | — |
| 2011-01-24 | $37.64 | $37.64 | 12,202,800 | — | — |
| 2011-01-21 | $37.24 | $37.24 | 9,548,500 | — | — |
| 2011-01-20 | $37.18 | $37.18 | 15,844,900 | — | — |
| 2011-01-19 | $37.40 | $37.40 | 12,667,700 | — | — |
| 2011-01-18 | $38.03 | $38.03 | 8,918,200 | — | — |
| 2011-01-14 | $38.20 | $38.20 | 5,894,200 | — | — |
| 2011-01-13 | $38.27 | $38.27 | 11,358,300 | — | — |
| 2011-01-12 | $38.62 | $38.62 | 16,773,900 | — | — |
| 2011-01-11 | $38.75 | $38.75 | 14,856,500 | — | — |
| 2011-01-10 | $38.56 | $38.56 | 18,341,600 | — | — |
| 2011-01-07 | $38.98 | $38.98 | 19,901,100 | — | — |
| 2011-01-06 | $38.90 | $38.90 | 38,556,900 | — | — |
| 2011-01-05 | $38.07 | $38.07 | 22,503,900 | — | — |
| 2011-01-04 | $37.90 | $37.90 | 32,363,400 | — | — |
| 2011-01-03 | $37.06 | $37.06 | 24,874,900 | — | — |