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
- 2004-12-16 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 | $25.83 | $28.67 | 1,252,000 | — | — |
| 2011-12-29 | $26.27 | $29.15 | 1,189,800 | — | — |
| 2011-12-28 | $25.94 | $28.78 | 1,545,600 | — | — |
| 2011-12-27 | $26.35 | $29.24 | 1,311,800 | — | — |
| 2011-12-23 | $25.90 | $28.73 | 1,241,600 | — | — |
| 2011-12-22 | $25.70 | $28.52 | 1,937,000 | — | — |
| 2011-12-21 | $25.99 | $28.84 | 1,887,000 | — | — |
| 2011-12-20 | $26.37 | $29.26 | 1,779,600 | — | — |
| 2011-12-19 | $25.73 | $28.54 | 1,757,600 | — | — |
| 2011-12-16 | $25.83 | $28.66 | 4,120,400 | — | — |
| 2011-12-15 | $25.51 | $28.31 | 2,554,600 | — | — |
| 2011-12-14 | $25.42 | $28.21 | 2,702,600 | — | — |
| 2011-12-13 | $26.24 | $29.11 | 2,710,000 | — | — |
| 2011-12-12 | $26.93 | $29.88 | 1,277,200 | — | — |
| 2011-12-09 | $27.58 | $30.61 | 2,661,400 | — | — |
| 2011-12-08 | $27.32 | $30.31 | 1,975,400 | — | — |
| 2011-12-07 | $27.40 | $30.40 | 2,009,400 | — | — |
| 2011-12-06 | $27.98 | $31.05 | 1,612,000 | — | — |
| 2011-12-05 | $28.51 | $31.63 | 3,122,800 | — | — |
| 2011-12-02 | $27.93 | $31.00 | 2,284,000 | — | — |
| 2011-12-01 | $27.95 | $31.01 | 2,803,400 | — | — |
| 2011-11-30 | $27.65 | $30.68 | 11,425,400 | — | — |
| 2011-11-29 | $26.96 | $29.91 | 3,116,600 | — | — |
| 2011-11-28 | $26.99 | $29.95 | 4,508,000 | — | — |
| 2011-11-25 | $26.59 | $29.50 | 1,365,000 | — | — |
| 2011-11-23 | $26.61 | $29.53 | 2,609,800 | — | — |
| 2011-11-22 | $27.06 | $30.02 | 3,728,200 | — | — |
| 2011-11-21 | $26.96 | $29.91 | 5,402,000 | — | — |
| 2011-11-18 | $28.56 | $31.68 | 2,951,200 | — | — |
| 2011-11-17 | $28.00 | $31.06 | 3,235,200 | — | — |
| 2011-11-16 | $28.34 | $31.45 | 2,996,400 | — | — |
| 2011-11-15 | $28.96 | $32.13 | 2,515,400 | — | — |
| 2011-11-14 | $28.58 | $31.71 | 2,764,600 | — | — |
| 2011-11-11 | $28.49 | $31.61 | 1,785,400 | — | — |
| 2011-11-10 | $28.08 | $31.15 | 3,768,600 | — | — |
| 2011-11-09 | $28.58 | $31.71 | 2,145,200 | — | — |
| 2011-11-08 | $29.35 | $32.46 | 3,102,600 | — | — |
| 2011-11-07 | $29.43 | $32.55 | 5,208,600 | — | — |
| 2011-11-04 | $29.96 | $33.13 | 3,280,800 | — | — |
| 2011-11-03 | $30.39 | $33.61 | 3,773,200 | — | — |
| 2011-11-02 | $29.88 | $33.04 | 3,495,400 | — | — |
| 2011-11-01 | $29.01 | $32.08 | 11,350,200 | — | — |
| 2011-10-31 | $31.18 | $34.48 | 8,438,400 | — | — |
| 2011-10-28 | $30.67 | $33.91 | 5,088,200 | — | — |
| 2011-10-27 | $29.50 | $32.63 | 2,762,000 | — | — |
| 2011-10-26 | $28.57 | $31.59 | 1,926,800 | — | — |
| 2011-10-25 | $28.18 | $31.16 | 2,371,800 | — | — |
| 2011-10-24 | $28.83 | $31.88 | 2,398,600 | — | — |
| 2011-10-21 | $28.33 | $31.33 | 1,483,000 | — | — |
| 2011-10-20 | $27.75 | $30.68 | 2,111,400 | — | — |
| 2011-10-19 | $27.79 | $30.73 | 1,611,800 | — | — |
| 2011-10-18 | $28.34 | $31.34 | 1,386,800 | — | — |
| 2011-10-17 | $28.04 | $31.00 | 1,495,000 | — | — |
| 2011-10-14 | $28.79 | $31.84 | 1,969,200 | — | — |
| 2011-10-13 | $28.00 | $30.97 | 2,135,600 | — | — |
| 2011-10-12 | $28.07 | $31.04 | 3,716,600 | — | — |
| 2011-10-11 | $27.51 | $30.42 | 1,974,600 | — | — |
| 2011-10-10 | $26.91 | $29.76 | 2,440,400 | — | — |
| 2011-10-07 | $26.18 | $28.96 | 2,224,200 | — | — |
| 2011-10-06 | $26.65 | $29.46 | 3,876,800 | — | — |
| 2011-10-05 | $25.38 | $28.07 | 4,668,800 | — | — |
| 2011-10-04 | $25.04 | $27.69 | 6,800,000 | — | — |
| 2011-10-03 | $25.39 | $28.07 | 4,142,800 | — | — |
| 2011-09-30 | $26.80 | $29.64 | 4,300,200 | — | — |
| 2011-09-29 | $27.93 | $30.88 | 5,200,400 | — | — |
| 2011-09-28 | $28.81 | $31.85 | 3,316,000 | — | — |
| 2011-09-27 | $29.08 | $32.15 | 4,253,800 | — | — |
| 2011-09-26 | $28.82 | $31.87 | 4,318,000 | — | — |
| 2011-09-23 | $27.33 | $30.22 | 2,935,000 | — | — |
| 2011-09-22 | $26.95 | $29.80 | 4,571,600 | — | — |
| 2011-09-21 | $28.35 | $31.35 | 2,333,400 | — | — |
| 2011-09-20 | $28.96 | $32.02 | 2,500,600 | — | — |
| 2011-09-19 | $28.55 | $31.56 | 2,420,400 | — | — |
| 2011-09-16 | $29.23 | $32.32 | 2,680,400 | — | — |
| 2011-09-15 | $28.68 | $31.72 | 2,056,400 | — | — |
| 2011-09-14 | $27.99 | $30.95 | 2,064,800 | — | — |
| 2011-09-13 | $27.42 | $30.33 | 3,076,600 | — | — |
| 2011-09-12 | $26.17 | $28.94 | 3,042,400 | — | — |
| 2011-09-09 | $26.91 | $29.75 | 3,301,600 | — | — |
| 2011-09-08 | $28.59 | $31.62 | 1,874,200 | — | — |
| 2011-09-07 | $28.51 | $31.53 | 1,498,000 | — | — |
| 2011-09-06 | $27.72 | $30.65 | 2,050,600 | — | — |
| 2011-09-02 | $27.67 | $30.59 | 1,625,200 | — | — |
| 2011-09-01 | $28.05 | $31.01 | 2,103,000 | — | — |
| 2011-08-31 | $27.90 | $30.85 | 2,233,600 | — | — |
| 2011-08-30 | $27.93 | $30.89 | 2,272,400 | — | — |
| 2011-08-29 | $27.81 | $30.75 | 1,900,400 | — | — |
| 2011-08-26 | $27.20 | $30.07 | 1,629,200 | — | — |
| 2011-08-25 | $26.61 | $29.42 | 2,116,000 | — | — |
| 2011-08-24 | $27.17 | $30.04 | 2,469,400 | — | — |
| 2011-08-23 | $26.33 | $29.11 | 3,159,000 | — | — |
| 2011-08-22 | $24.87 | $27.50 | 3,800,000 | — | — |
| 2011-08-19 | $24.99 | $27.63 | 3,277,200 | — | — |
| 2011-08-18 | $25.74 | $28.46 | 3,377,000 | — | — |
| 2011-08-17 | $27.17 | $30.04 | 2,370,200 | — | — |
| 2011-08-16 | $27.50 | $30.41 | 2,671,600 | — | — |
| 2011-08-15 | $28.30 | $31.29 | 1,920,400 | — | — |
| 2011-08-12 | $28.01 | $30.98 | 2,530,200 | — | — |
| 2011-08-11 | $27.67 | $30.60 | 4,461,200 | — | — |
| 2011-08-10 | $26.99 | $29.73 | 5,776,400 | — | — |
| 2011-08-09 | $28.06 | $30.91 | 5,942,000 | — | — |
| 2011-08-08 | $25.80 | $28.42 | 5,609,000 | — | — |
| 2011-08-05 | $29.19 | $32.16 | 4,681,200 | — | — |
| 2011-08-04 | $28.99 | $31.94 | 5,203,600 | — | — |
| 2011-08-03 | $30.53 | $33.63 | 5,690,000 | — | — |
| 2011-08-02 | $29.35 | $32.33 | 12,656,600 | — | — |
| 2011-08-01 | $27.77 | $30.59 | 5,010,000 | — | — |
| 2011-07-29 | $27.86 | $30.69 | 2,958,400 | — | — |
| 2011-07-28 | $28.22 | $31.09 | 2,355,800 | — | — |
| 2011-07-27 | $28.55 | $31.45 | 2,601,600 | — | — |
| 2011-07-26 | $29.61 | $32.62 | 1,619,400 | — | — |
| 2011-07-25 | $29.28 | $32.25 | 1,326,400 | — | — |
| 2011-07-22 | $29.40 | $32.39 | 1,334,200 | — | — |
| 2011-07-21 | $28.98 | $31.92 | 1,040,800 | — | — |
| 2011-07-20 | $28.88 | $31.81 | 1,042,200 | — | — |
| 2011-07-19 | $29.11 | $32.07 | 1,217,800 | — | — |
| 2011-07-18 | $28.54 | $31.44 | 1,457,800 | — | — |
| 2011-07-15 | $28.81 | $31.73 | 1,230,000 | — | — |
| 2011-07-14 | $28.99 | $31.93 | 1,593,400 | — | — |
| 2011-07-13 | $29.25 | $32.22 | 1,611,400 | — | — |
| 2011-07-12 | $28.94 | $31.88 | 1,552,400 | — | — |
| 2011-07-11 | $28.90 | $31.84 | 1,734,400 | — | — |
| 2011-07-08 | $29.56 | $32.56 | 1,856,000 | — | — |
| 2011-07-07 | $29.50 | $32.51 | 2,430,800 | — | — |
| 2011-07-06 | $29.54 | $32.54 | 2,382,000 | — | — |
| 2011-07-05 | $29.57 | $32.58 | 3,080,000 | — | — |
| 2011-07-01 | $28.97 | $31.92 | 1,731,800 | — | — |
| 2011-06-30 | $28.82 | $31.75 | 1,700,800 | — | — |
| 2011-06-29 | $28.56 | $31.46 | 2,255,200 | — | — |
| 2011-06-28 | $28.74 | $31.66 | 2,171,800 | — | — |
| 2011-06-27 | $27.47 | $30.26 | 1,872,000 | — | — |
| 2011-06-24 | $27.47 | $30.26 | 1,743,600 | — | — |
| 2011-06-23 | $27.56 | $30.36 | 1,923,800 | — | — |
| 2011-06-22 | $27.16 | $29.92 | 1,169,200 | — | — |
| 2011-06-21 | $27.50 | $30.29 | 1,822,400 | — | — |
| 2011-06-20 | $26.70 | $29.41 | 1,479,800 | — | — |
| 2011-06-17 | $26.40 | $29.08 | 2,072,000 | — | — |
| 2011-06-16 | $26.23 | $28.89 | 3,189,400 | — | — |
| 2011-06-15 | $27.03 | $29.77 | 1,920,800 | — | — |
| 2011-06-14 | $27.28 | $30.05 | 2,102,200 | — | — |
| 2011-06-13 | $27.00 | $29.75 | 2,566,400 | — | — |
| 2011-06-10 | $26.65 | $29.35 | 1,839,800 | — | — |
| 2011-06-09 | $27.00 | $29.75 | 2,996,600 | — | — |
| 2011-06-08 | $26.38 | $29.06 | 3,365,800 | — | — |
| 2011-06-07 | $27.25 | $30.02 | 2,365,400 | — | — |
| 2011-06-06 | $27.16 | $29.92 | 1,622,200 | — | — |
| 2011-06-03 | $27.62 | $30.43 | 2,579,800 | — | — |
| 2011-06-02 | $28.46 | $31.35 | 3,973,600 | — | — |
| 2011-06-01 | $27.28 | $30.05 | 2,872,600 | — | — |
| 2011-05-31 | $28.14 | $31.00 | 2,555,800 | — | — |
| 2011-05-27 | $27.25 | $30.02 | 1,922,000 | — | — |
| 2011-05-26 | $27.12 | $29.88 | 2,080,400 | — | — |
| 2011-05-25 | $26.66 | $29.37 | 2,107,400 | — | — |
| 2011-05-24 | $26.21 | $28.87 | 1,668,000 | — | — |
| 2011-05-23 | $26.20 | $28.86 | 2,340,200 | — | — |
| 2011-05-20 | $26.02 | $28.67 | 2,090,800 | — | — |
| 2011-05-19 | $26.37 | $28.99 | 2,780,400 | — | — |
| 2011-05-18 | $26.65 | $29.30 | 4,406,200 | — | — |
| 2011-05-17 | $25.97 | $28.55 | 3,040,400 | — | — |
| 2011-05-16 | $26.08 | $28.68 | 2,644,000 | — | — |
| 2011-05-13 | $26.69 | $29.35 | 2,375,600 | — | — |
| 2011-05-12 | $26.67 | $29.33 | 3,364,000 | — | — |
| 2011-05-11 | $26.95 | $29.64 | 3,664,800 | — | — |
| 2011-05-10 | $26.89 | $29.57 | 3,557,200 | — | — |
| 2011-05-09 | $26.54 | $29.18 | 3,716,400 | — | — |
| 2011-05-06 | $26.21 | $28.82 | 3,141,200 | — | — |
| 2011-05-05 | $25.87 | $28.44 | 4,016,000 | — | — |
| 2011-05-04 | $25.06 | $27.55 | 4,923,600 | — | — |
| 2011-05-03 | $25.56 | $28.10 | 12,977,200 | — | — |
| 2011-05-02 | $22.56 | $24.81 | 5,684,000 | — | — |
| 2011-04-29 | $22.45 | $24.68 | 1,656,000 | — | — |
| 2011-04-28 | $22.45 | $24.69 | 2,178,000 | — | — |
| 2011-04-27 | $22.50 | $24.74 | 2,852,000 | — | — |
| 2011-04-26 | $22.01 | $24.20 | 1,724,800 | — | — |
| 2011-04-25 | $21.44 | $23.57 | 1,393,600 | — | — |
| 2011-04-21 | $21.50 | $23.64 | 1,344,400 | — | — |
| 2011-04-20 | $21.49 | $23.63 | 2,249,600 | — | — |
| 2011-04-19 | $21.60 | $23.75 | 1,261,200 | — | — |
| 2011-04-18 | $21.36 | $23.48 | 1,616,000 | — | — |
| 2011-04-15 | $21.54 | $23.68 | 1,654,800 | — | — |
| 2011-04-14 | $21.16 | $23.26 | 1,516,800 | — | — |
| 2011-04-13 | $21.33 | $23.45 | 1,824,400 | — | — |
| 2011-04-12 | $21.03 | $23.13 | 1,306,800 | — | — |
| 2011-04-11 | $20.97 | $23.05 | 1,488,000 | — | — |
| 2011-04-08 | $20.87 | $22.94 | 1,126,800 | — | — |
| 2011-04-07 | $20.81 | $22.88 | 1,389,600 | — | — |
| 2011-04-06 | $20.74 | $22.80 | 1,973,200 | — | — |
| 2011-04-05 | $20.67 | $22.73 | 1,392,400 | — | — |
| 2011-04-04 | $20.25 | $22.27 | 1,528,400 | — | — |
| 2011-04-01 | $20.31 | $22.34 | 2,188,800 | — | — |
| 2011-03-31 | $20.34 | $22.37 | 764,000 | — | — |
| 2011-03-30 | $20.45 | $22.49 | 1,445,200 | — | — |
| 2011-03-29 | $20.24 | $22.26 | 1,634,400 | — | — |
| 2011-03-28 | $20.29 | $22.31 | 1,736,800 | — | — |
| 2011-03-25 | $20.22 | $22.23 | 2,120,800 | — | — |
| 2011-03-24 | $20.13 | $22.13 | 2,968,400 | — | — |
| 2011-03-23 | $20.30 | $22.32 | 2,878,000 | — | — |
| 2011-03-22 | $20.17 | $22.17 | 3,115,600 | — | — |
| 2011-03-21 | $20.16 | $22.17 | 4,160,800 | — | — |
| 2011-03-18 | $19.19 | $21.10 | 1,860,800 | — | — |
| 2011-03-17 | $19.20 | $21.11 | 1,828,000 | — | — |
| 2011-03-16 | $19.22 | $21.13 | 2,309,600 | — | — |
| 2011-03-15 | $19.42 | $21.36 | 2,715,600 | — | — |
| 2011-03-14 | $19.63 | $21.58 | 2,008,000 | — | — |
| 2011-03-11 | $19.84 | $21.82 | 2,470,000 | — | — |
| 2011-03-10 | $19.80 | $21.77 | 4,172,000 | — | — |
| 2011-03-09 | $20.08 | $22.08 | 4,290,000 | — | — |
| 2011-03-08 | $19.42 | $21.35 | 3,486,400 | — | — |
| 2011-03-07 | $18.75 | $20.62 | 2,611,600 | — | — |
| 2011-03-04 | $19.14 | $21.05 | 2,435,600 | — | — |
| 2011-03-03 | $19.14 | $20.98 | 2,909,600 | — | — |
| 2011-03-02 | $19.00 | $20.82 | 2,403,200 | — | — |
| 2011-03-01 | $18.86 | $20.67 | 3,960,400 | — | — |
| 2011-02-28 | $19.60 | $21.48 | 2,591,600 | — | — |
| 2011-02-25 | $19.55 | $21.43 | 2,512,400 | — | — |
| 2011-02-24 | $19.25 | $21.10 | 5,600,000 | — | — |
| 2011-02-23 | $19.23 | $21.07 | 10,061,600 | — | — |
| 2011-02-22 | $17.46 | $19.14 | 2,445,600 | — | — |
| 2011-02-18 | $17.39 | $19.05 | 2,104,000 | — | — |
| 2011-02-17 | $17.08 | $18.73 | 3,515,600 | — | — |
| 2011-02-16 | $16.80 | $18.41 | 1,718,400 | — | — |
| 2011-02-15 | $16.74 | $18.35 | 1,318,000 | — | — |
| 2011-02-14 | $17.12 | $18.77 | 846,000 | — | — |
| 2011-02-11 | $17.02 | $18.65 | 1,416,400 | — | — |
| 2011-02-10 | $17.02 | $18.65 | 1,716,800 | — | — |
| 2011-02-09 | $17.29 | $18.95 | 2,491,200 | — | — |
| 2011-02-08 | $17.04 | $18.68 | 1,030,400 | — | — |
| 2011-02-07 | $16.82 | $18.43 | 1,759,600 | — | — |
| 2011-02-04 | $16.75 | $18.36 | 823,200 | — | — |
| 2011-02-03 | $16.81 | $18.42 | 1,210,000 | — | — |
| 2011-02-02 | $16.78 | $18.39 | 1,485,200 | — | — |
| 2011-02-01 | $16.84 | $18.46 | 974,000 | — | — |
| 2011-01-31 | $16.33 | $17.90 | 1,364,800 | — | — |
| 2011-01-28 | $16.33 | $17.90 | 1,149,600 | — | — |
| 2011-01-27 | $16.75 | $18.36 | 1,817,600 | — | — |
| 2011-01-26 | $16.54 | $18.13 | 1,944,800 | — | — |
| 2011-01-25 | $16.42 | $18.00 | 2,380,000 | — | — |
| 2011-01-24 | $16.09 | $17.63 | 2,642,000 | — | — |
| 2011-01-21 | $16.26 | $17.82 | 1,985,600 | — | — |
| 2011-01-20 | $16.03 | $17.57 | 2,013,200 | — | — |
| 2011-01-19 | $15.94 | $17.47 | 4,947,600 | — | — |
| 2011-01-18 | $16.47 | $18.05 | 5,030,000 | — | — |
| 2011-01-14 | $17.16 | $18.80 | 1,894,400 | — | — |
| 2011-01-13 | $17.34 | $19.01 | 1,086,000 | — | — |
| 2011-01-12 | $17.34 | $19.00 | 1,146,800 | — | — |
| 2011-01-11 | $17.33 | $19.00 | 1,360,000 | — | — |
| 2011-01-10 | $17.42 | $19.09 | 1,375,200 | — | — |
| 2011-01-07 | $17.30 | $18.96 | 716,800 | — | — |
| 2011-01-06 | $17.30 | $18.96 | 829,200 | — | — |
| 2011-01-05 | $17.18 | $18.83 | 1,600,000 | — | — |
| 2011-01-04 | $17.08 | $18.73 | 1,759,200 | — | — |
| 2011-01-03 | $17.21 | $18.87 | 1,294,000 | — | — |