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
- 2011-03-10 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 | $22.03 | $22.03 | 1,972,500 | — | — |
| 2011-12-29 | $21.27 | $21.27 | 781,300 | — | — |
| 2011-12-28 | $20.91 | $20.91 | 1,201,800 | — | — |
| 2011-12-27 | $21.38 | $21.38 | 981,700 | — | — |
| 2011-12-23 | $21.46 | $21.46 | 1,161,600 | — | — |
| 2011-12-22 | $21.88 | $21.88 | 1,272,600 | — | — |
| 2011-12-21 | $21.90 | $21.90 | 1,678,800 | — | — |
| 2011-12-20 | $21.06 | $21.06 | 2,592,300 | — | — |
| 2011-12-19 | $21.23 | $21.23 | 1,709,700 | — | — |
| 2011-12-16 | $21.57 | $21.57 | 6,188,100 | — | — |
| 2011-12-15 | $21.14 | $21.14 | 3,124,300 | — | — |
| 2011-12-14 | $20.60 | $20.60 | 4,290,500 | — | — |
| 2011-12-13 | $20.22 | $20.22 | 2,385,400 | — | — |
| 2011-12-12 | $20.66 | $20.66 | 2,690,300 | — | — |
| 2011-12-09 | $21.18 | $21.18 | 1,562,200 | — | — |
| 2011-12-08 | $21.45 | $21.45 | 2,941,500 | — | — |
| 2011-12-07 | $22.67 | $22.67 | 2,697,300 | — | — |
| 2011-12-06 | $23.24 | $23.24 | 3,034,400 | — | — |
| 2011-12-05 | $23.65 | $23.65 | 4,116,500 | — | — |
| 2011-12-02 | $22.45 | $22.45 | 8,681,400 | — | — |
| 2011-12-01 | $24.19 | $24.19 | 1,495,700 | — | — |
| 2011-11-30 | $24.38 | $24.38 | 3,441,400 | — | — |
| 2011-11-29 | $24.05 | $24.05 | 1,698,500 | — | — |
| 2011-11-28 | $23.77 | $23.77 | 1,705,000 | — | — |
| 2011-11-25 | $23.46 | $23.46 | 258,800 | — | — |
| 2011-11-23 | $23.58 | $23.58 | 2,631,100 | — | — |
| 2011-11-22 | $23.95 | $23.95 | 2,668,800 | — | — |
| 2011-11-21 | $25.04 | $25.04 | 2,041,700 | — | — |
| 2011-11-18 | $25.20 | $25.20 | 3,779,500 | — | — |
| 2011-11-17 | $25.05 | $25.05 | 3,054,300 | — | — |
| 2011-11-16 | $25.52 | $25.52 | 2,462,500 | — | — |
| 2011-11-15 | $26.61 | $26.61 | 2,435,400 | — | — |
| 2011-11-14 | $26.53 | $26.53 | 2,891,000 | — | — |
| 2011-11-11 | $26.53 | $26.53 | 4,686,700 | — | — |
| 2011-11-10 | $25.87 | $25.87 | 4,279,400 | — | — |
| 2011-11-09 | $25.02 | $25.02 | 3,704,700 | — | — |
| 2011-11-08 | $25.21 | $25.21 | 6,044,300 | — | — |
| 2011-11-07 | $24.52 | $24.52 | 2,936,000 | — | — |
| 2011-11-04 | $23.51 | $23.51 | 1,343,600 | — | — |
| 2011-11-03 | $23.09 | $23.09 | 3,674,800 | — | — |
| 2011-11-02 | $23.35 | $23.35 | 4,120,600 | — | — |
| 2011-11-01 | $23.50 | $23.50 | 5,719,200 | — | — |
| 2011-10-31 | $23.45 | $23.45 | 4,239,400 | — | — |
| 2011-10-28 | $22.78 | $22.78 | 2,215,300 | — | — |
| 2011-10-27 | $22.54 | $22.54 | 3,777,400 | — | — |
| 2011-10-26 | $22.34 | $22.34 | 2,247,300 | — | — |
| 2011-10-25 | $22.16 | $22.16 | 1,446,000 | — | — |
| 2011-10-24 | $22.80 | $22.80 | 1,943,500 | — | — |
| 2011-10-21 | $23.31 | $23.31 | 3,662,500 | — | — |
| 2011-10-20 | $21.67 | $21.67 | 3,167,400 | — | — |
| 2011-10-19 | $21.94 | $21.94 | 2,507,400 | — | — |
| 2011-10-18 | $22.70 | $22.70 | 2,975,500 | — | — |
| 2011-10-17 | $21.80 | $21.80 | 1,974,300 | — | — |
| 2011-10-14 | $22.05 | $22.05 | 3,463,600 | — | — |
| 2011-10-13 | $21.13 | $21.13 | 3,378,300 | — | — |
| 2011-10-12 | $20.32 | $20.32 | 4,898,800 | — | — |
| 2011-10-11 | $19.10 | $19.10 | 875,700 | — | — |
| 2011-10-10 | $19.18 | $19.18 | 1,054,600 | — | — |
| 2011-10-07 | $18.60 | $18.60 | 2,169,300 | — | — |
| 2011-10-06 | $18.27 | $18.27 | 2,032,500 | — | — |
| 2011-10-05 | $18.07 | $18.07 | 4,669,800 | — | — |
| 2011-10-04 | $18.61 | $18.61 | 4,096,800 | — | — |
| 2011-10-03 | $18.81 | $18.81 | 4,123,900 | — | — |
| 2011-09-30 | $20.16 | $20.16 | 4,126,700 | — | — |
| 2011-09-29 | $19.80 | $19.80 | 1,730,100 | — | — |
| 2011-09-28 | $19.20 | $19.20 | 1,467,000 | — | — |
| 2011-09-27 | $19.83 | $19.83 | 1,372,800 | — | — |
| 2011-09-26 | $19.85 | $19.85 | 2,518,400 | — | — |
| 2011-09-23 | $19.46 | $19.46 | 2,915,600 | — | — |
| 2011-09-22 | $19.92 | $19.92 | 3,843,300 | — | — |
| 2011-09-21 | $19.82 | $19.82 | 4,255,800 | — | — |
| 2011-09-20 | $19.90 | $19.90 | 2,470,400 | — | — |
| 2011-09-19 | $19.81 | $19.81 | 3,967,900 | — | — |
| 2011-09-16 | $21.23 | $21.23 | 3,972,600 | — | — |
| 2011-09-15 | $20.84 | $20.84 | 7,338,600 | — | — |
| 2011-09-14 | $18.61 | $18.61 | 7,234,800 | — | — |
| 2011-09-13 | $17.66 | $17.66 | 4,192,500 | — | — |
| 2011-09-12 | $18.40 | $18.40 | 3,584,300 | — | — |
| 2011-09-09 | $18.30 | $18.30 | 2,378,000 | — | — |
| 2011-09-08 | $19.49 | $19.49 | 1,371,000 | — | — |
| 2011-09-07 | $19.84 | $19.84 | 2,327,200 | — | — |
| 2011-09-06 | $18.76 | $18.76 | 2,363,000 | — | — |
| 2011-09-02 | $18.65 | $18.65 | 1,920,900 | — | — |
| 2011-09-01 | $19.19 | $19.19 | 1,599,200 | — | — |
| 2011-08-31 | $20.03 | $20.03 | 2,863,200 | — | — |
| 2011-08-30 | $19.86 | $19.86 | 1,880,200 | — | — |
| 2011-08-29 | $19.98 | $19.98 | 2,126,400 | — | — |
| 2011-08-26 | $19.50 | $19.50 | 1,456,000 | — | — |
| 2011-08-25 | $19.06 | $19.06 | 1,532,500 | — | — |
| 2011-08-24 | $20.04 | $20.04 | 2,030,400 | — | — |
| 2011-08-23 | $19.58 | $19.58 | 3,408,800 | — | — |
| 2011-08-22 | $19.06 | $19.06 | 1,310,900 | — | — |
| 2011-08-19 | $19.27 | $19.27 | 1,865,200 | — | — |
| 2011-08-18 | $19.96 | $19.96 | 3,699,900 | — | — |
| 2011-08-17 | $20.99 | $20.99 | 3,437,400 | — | — |
| 2011-08-16 | $21.77 | $21.77 | 2,753,200 | — | — |
| 2011-08-15 | $22.58 | $22.58 | 7,085,300 | — | — |
| 2011-08-12 | $21.22 | $21.22 | 6,145,000 | — | — |
| 2011-08-11 | $19.47 | $19.47 | 7,056,800 | — | — |
| 2011-08-10 | $18.58 | $18.58 | 12,044,400 | — | — |
| 2011-08-09 | $18.35 | $18.35 | 8,246,200 | — | — |
| 2011-08-08 | $18.19 | $18.19 | 10,496,600 | — | — |
| 2011-08-05 | $21.99 | $21.99 | 5,344,500 | — | — |
| 2011-08-04 | $22.90 | $22.90 | 6,587,900 | — | — |
| 2011-08-03 | $24.76 | $24.76 | 8,645,800 | — | — |
| 2011-08-02 | $24.64 | $24.64 | 4,763,100 | — | — |
| 2011-08-01 | $24.94 | $24.94 | 11,984,800 | — | — |
| 2011-07-29 | $26.68 | $26.68 | 4,122,700 | — | — |
| 2011-07-28 | $27.22 | $27.22 | 3,745,300 | — | — |
| 2011-07-27 | $27.37 | $27.37 | 7,519,300 | — | — |
| 2011-07-26 | $28.04 | $28.04 | 7,726,300 | — | — |
| 2011-07-25 | $27.97 | $27.97 | 25,100,300 | — | — |
| 2011-07-22 | $34.61 | $34.61 | 2,101,300 | — | — |
| 2011-07-21 | $34.43 | $34.43 | 1,554,300 | — | — |
| 2011-07-20 | $33.25 | $33.25 | 721,700 | — | — |
| 2011-07-19 | $33.03 | $33.03 | 2,768,200 | — | — |
| 2011-07-18 | $32.59 | $32.59 | 1,609,500 | — | — |
| 2011-07-15 | $33.22 | $33.22 | 1,116,700 | — | — |
| 2011-07-14 | $33.22 | $33.22 | 1,107,800 | — | — |
| 2011-07-13 | $33.24 | $33.24 | 1,120,100 | — | — |
| 2011-07-12 | $32.80 | $32.80 | 1,075,800 | — | — |
| 2011-07-11 | $33.06 | $33.06 | 777,900 | — | — |
| 2011-07-08 | $33.83 | $33.83 | 874,800 | — | — |
| 2011-07-07 | $34.29 | $34.29 | 1,928,600 | — | — |
| 2011-07-06 | $33.99 | $33.99 | 2,467,500 | — | — |
| 2011-07-05 | $33.17 | $33.17 | 957,900 | — | — |
| 2011-07-01 | $33.06 | $33.06 | 1,663,200 | — | — |
| 2011-06-30 | $33.00 | $33.00 | 1,479,200 | — | — |
| 2011-06-29 | $32.76 | $32.76 | 1,405,800 | — | — |
| 2011-06-28 | $32.75 | $32.75 | 2,536,500 | — | — |
| 2011-06-27 | $32.48 | $32.48 | 3,136,700 | — | — |
| 2011-06-24 | $32.25 | $32.25 | 11,475,100 | — | — |
| 2011-06-23 | $33.21 | $33.21 | 3,222,100 | — | — |
| 2011-06-22 | $33.42 | $33.42 | 2,487,500 | — | — |
| 2011-06-21 | $33.90 | $33.90 | 2,728,100 | — | — |
| 2011-06-20 | $34.23 | $34.23 | 1,461,700 | — | — |
| 2011-06-17 | $34.59 | $34.59 | 3,872,600 | — | — |
| 2011-06-16 | $33.87 | $33.87 | 5,779,300 | — | — |
| 2011-06-15 | $33.15 | $33.15 | 2,544,700 | — | — |
| 2011-06-14 | $33.54 | $33.54 | 1,846,300 | — | — |
| 2011-06-13 | $33.65 | $33.65 | 1,671,700 | — | — |
| 2011-06-10 | $33.90 | $33.90 | 2,222,700 | — | — |
| 2011-06-09 | $35.24 | $35.24 | 1,634,100 | — | — |
| 2011-06-08 | $34.76 | $34.76 | 1,458,400 | — | — |
| 2011-06-07 | $34.52 | $34.52 | 1,896,300 | — | — |
| 2011-06-06 | $33.74 | $33.74 | 2,361,000 | — | — |
| 2011-06-03 | $34.14 | $34.14 | 2,519,100 | — | — |
| 2011-06-02 | $34.36 | $34.36 | 2,160,100 | — | — |
| 2011-06-01 | $34.77 | $34.77 | 3,049,800 | — | — |
| 2011-05-31 | $34.89 | $34.89 | 8,113,400 | — | — |
| 2011-05-27 | $34.74 | $34.74 | 1,474,700 | — | — |
| 2011-05-26 | $34.83 | $34.83 | 1,796,500 | — | — |
| 2011-05-25 | $34.68 | $34.68 | 2,539,100 | — | — |
| 2011-05-24 | $34.49 | $34.49 | 3,000,000 | — | — |
| 2011-05-23 | $34.41 | $34.41 | 2,200,000 | — | — |
| 2011-05-20 | $34.63 | $34.63 | 2,012,400 | — | — |
| 2011-05-19 | $35.05 | $35.05 | 1,183,900 | — | — |
| 2011-05-18 | $35.07 | $35.07 | 2,070,300 | — | — |
| 2011-05-17 | $34.54 | $34.54 | 3,131,000 | — | — |
| 2011-05-16 | $34.25 | $34.25 | 1,719,900 | — | — |
| 2011-05-13 | $34.60 | $34.60 | 1,694,000 | — | — |
| 2011-05-12 | $34.51 | $34.51 | 814,000 | — | — |
| 2011-05-11 | $34.54 | $34.54 | 1,431,700 | — | — |
| 2011-05-10 | $34.59 | $34.59 | 1,475,100 | — | — |
| 2011-05-09 | $34.49 | $34.49 | 1,996,100 | — | — |
| 2011-05-06 | $34.25 | $34.25 | 1,601,300 | — | — |
| 2011-05-05 | $34.34 | $34.34 | 2,613,000 | — | — |
| 2011-05-04 | $33.55 | $33.55 | 4,518,300 | — | — |
| 2011-05-03 | $32.61 | $32.61 | 3,429,400 | — | — |
| 2011-05-02 | $33.44 | $33.44 | 2,786,200 | — | — |
| 2011-04-29 | $32.80 | $32.80 | 1,233,900 | — | — |
| 2011-04-28 | $32.57 | $32.57 | 1,600,000 | — | — |
| 2011-04-27 | $32.65 | $32.65 | 3,354,500 | — | — |
| 2011-04-26 | $32.00 | $32.00 | 1,800,000 | — | — |
| 2011-04-25 | $31.40 | $31.40 | 732,700 | — | — |
| 2011-04-21 | $31.40 | $31.40 | 1,462,000 | — | — |
| 2011-04-20 | $31.65 | $31.65 | 3,866,100 | — | — |
| 2011-04-19 | $31.74 | $31.74 | 3,838,100 | — | — |
| 2011-04-18 | $32.08 | $32.08 | 2,911,100 | — | — |
| 2011-04-15 | $31.98 | $31.98 | 3,072,800 | — | — |
| 2011-04-14 | $32.14 | $32.14 | 1,565,900 | — | — |
| 2011-04-13 | $32.06 | $32.06 | 3,969,800 | — | — |
| 2011-04-12 | $31.53 | $31.53 | 3,848,800 | — | — |
| 2011-04-11 | $32.12 | $32.12 | 15,028,000 | — | — |
| 2011-04-08 | $33.17 | $33.17 | 2,339,800 | — | — |
| 2011-04-07 | $33.66 | $33.66 | 1,946,900 | — | — |
| 2011-04-06 | $33.30 | $33.30 | 2,718,500 | — | — |
| 2011-04-05 | $34.02 | $34.02 | 3,607,100 | — | — |
| 2011-04-04 | $33.67 | $33.67 | 2,648,000 | — | — |
| 2011-04-01 | $33.74 | $33.74 | 1,822,100 | — | — |
| 2011-03-31 | $33.87 | $33.87 | 1,960,600 | — | — |
| 2011-03-30 | $34.24 | $34.24 | 3,049,500 | — | — |
| 2011-03-29 | $33.89 | $33.89 | 5,137,300 | — | — |
| 2011-03-28 | $33.04 | $33.04 | 2,098,300 | — | — |
| 2011-03-25 | $32.95 | $32.95 | 3,026,600 | — | — |
| 2011-03-24 | $32.69 | $32.69 | 2,125,600 | — | — |
| 2011-03-23 | $32.68 | $32.68 | 4,216,300 | — | — |
| 2011-03-22 | $31.87 | $31.87 | 3,943,900 | — | — |
| 2011-03-21 | $32.25 | $32.25 | 3,823,500 | — | — |
| 2011-03-18 | $33.06 | $33.06 | 5,463,200 | — | — |
| 2011-03-17 | $31.91 | $31.91 | 3,332,400 | — | — |
| 2011-03-16 | $31.25 | $31.25 | 6,157,900 | — | — |
| 2011-03-15 | $31.34 | $31.34 | 7,121,200 | — | — |
| 2011-03-14 | $30.91 | $30.91 | 8,663,800 | — | — |
| 2011-03-11 | $31.12 | $31.12 | 9,531,600 | — | — |
| 2011-03-10 | $31.02 | $31.02 | 64,599,900 | — | — |