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
- 2000-07-28 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 | $29.65 | $29.65 | 1,081,970 | — | — |
| 2011-12-29 | $29.35 | $29.35 | 1,789,748 | — | — |
| 2011-12-28 | $28.63 | $28.63 | 2,414,772 | — | — |
| 2011-12-27 | $28.99 | $28.99 | 1,848,550 | — | — |
| 2011-12-23 | $28.31 | $28.31 | 1,942,509 | — | — |
| 2011-12-22 | $28.28 | $28.28 | 2,966,191 | — | — |
| 2011-12-21 | $26.43 | $26.43 | 1,656,314 | — | — |
| 2011-12-20 | $25.98 | $25.98 | 2,194,163 | — | — |
| 2011-12-19 | $25.46 | $25.46 | 1,738,656 | — | — |
| 2011-12-16 | $26.18 | $26.18 | 5,780,033 | — | — |
| 2011-12-15 | $26.27 | $26.27 | 3,026,946 | — | — |
| 2011-12-14 | $26.47 | $26.47 | 3,954,613 | — | — |
| 2011-12-13 | $25.25 | $25.25 | 3,672,633 | — | — |
| 2011-12-12 | $26.17 | $26.17 | 5,120,571 | — | — |
| 2011-12-09 | $27.60 | $27.60 | 2,717,312 | — | — |
| 2011-12-08 | $28.04 | $28.04 | 2,411,996 | — | — |
| 2011-12-07 | $28.94 | $28.94 | 3,067,552 | — | — |
| 2011-12-06 | $28.92 | $28.92 | 2,650,801 | — | — |
| 2011-12-05 | $28.64 | $28.64 | 7,789,670 | — | — |
| 2011-12-02 | $27.02 | $27.02 | 1,130,286 | — | — |
| 2011-12-01 | $27.18 | $27.18 | 1,531,823 | — | — |
| 2011-11-30 | $27.06 | $27.06 | 2,575,654 | — | — |
| 2011-11-29 | $26.23 | $26.23 | 1,765,590 | — | — |
| 2011-11-28 | $26.35 | $26.35 | 2,132,483 | — | — |
| 2011-11-25 | $26.56 | $26.56 | 603,950 | — | — |
| 2011-11-23 | $26.41 | $26.41 | 2,051,991 | — | — |
| 2011-11-22 | $26.96 | $26.96 | 2,721,527 | — | — |
| 2011-11-21 | $27.63 | $27.63 | 2,242,685 | — | — |
| 2011-11-18 | $28.35 | $28.35 | 2,380,128 | — | — |
| 2011-11-17 | $29.26 | $29.26 | 2,150,679 | — | — |
| 2011-11-16 | $29.80 | $29.80 | 1,673,378 | — | — |
| 2011-11-15 | $31.09 | $31.09 | 1,298,158 | — | — |
| 2011-11-14 | $31.00 | $31.00 | 1,033,140 | — | — |
| 2011-11-11 | $30.92 | $30.92 | 1,421,827 | — | — |
| 2011-11-10 | $30.54 | $30.54 | 2,040,477 | — | — |
| 2011-11-09 | $31.19 | $31.19 | 1,887,614 | — | — |
| 2011-11-08 | $32.43 | $32.43 | 1,891,314 | — | — |
| 2011-11-07 | $31.85 | $31.85 | 1,548,888 | — | — |
| 2011-11-04 | $31.88 | $31.88 | 3,700,697 | — | — |
| 2011-11-03 | $29.85 | $29.85 | 1,109,829 | — | — |
| 2011-11-02 | $29.40 | $29.40 | 1,630,100 | — | — |
| 2011-11-01 | $29.53 | $29.53 | 1,938,088 | — | — |
| 2011-10-31 | $29.79 | $29.79 | 1,744,002 | — | — |
| 2011-10-28 | $31.27 | $31.27 | 1,734,956 | — | — |
| 2011-10-27 | $30.63 | $30.63 | 4,072,216 | — | — |
| 2011-10-26 | $29.18 | $29.18 | 4,505,210 | — | — |
| 2011-10-25 | $29.96 | $29.96 | 8,130,452 | — | — |
| 2011-10-24 | $27.94 | $27.94 | 4,741,033 | — | — |
| 2011-10-21 | $26.57 | $26.57 | 3,000,321 | — | — |
| 2011-10-20 | $26.17 | $26.17 | 2,838,514 | — | — |
| 2011-10-19 | $25.50 | $25.50 | 1,358,913 | — | — |
| 2011-10-18 | $25.90 | $25.90 | 1,688,798 | — | — |
| 2011-10-17 | $26.24 | $26.24 | 2,166,202 | — | — |
| 2011-10-14 | $26.18 | $26.18 | 2,211,331 | — | — |
| 2011-10-13 | $26.41 | $26.41 | 5,512,033 | — | — |
| 2011-10-12 | $25.33 | $25.33 | 2,700,556 | — | — |
| 2011-10-11 | $25.50 | $25.50 | 4,162,269 | — | — |
| 2011-10-10 | $25.77 | $25.77 | 6,788,398 | — | — |
| 2011-10-07 | $26.44 | $26.44 | 31,716,473 | — | — |
| 2011-10-06 | $38.84 | $38.84 | 3,901,774 | — | — |
| 2011-10-05 | $38.92 | $38.92 | 2,607,008 | — | — |
| 2011-10-04 | $38.15 | $38.15 | 3,175,903 | — | — |
| 2011-10-03 | $37.15 | $37.15 | 3,003,610 | — | — |
| 2011-09-30 | $39.81 | $39.81 | 1,320,260 | — | — |
| 2011-09-29 | $40.41 | $40.41 | 1,690,032 | — | — |
| 2011-09-28 | $40.19 | $40.19 | 1,052,466 | — | — |
| 2011-09-27 | $41.54 | $41.54 | 2,136,390 | — | — |
| 2011-09-26 | $40.51 | $40.51 | 2,288,122 | — | — |
| 2011-09-23 | $40.54 | $40.54 | 3,370,298 | — | — |
| 2011-09-22 | $41.28 | $41.28 | 3,722,799 | — | — |
| 2011-09-21 | $40.54 | $40.54 | 6,430,140 | — | — |
| 2011-09-20 | $43.75 | $43.75 | 4,986,314 | — | — |
| 2011-09-19 | $46.14 | $46.14 | 2,093,625 | — | — |
| 2011-09-16 | $46.58 | $46.58 | 3,386,438 | — | — |
| 2011-09-15 | $47.95 | $47.95 | 3,475,462 | — | — |
| 2011-09-14 | $50.18 | $50.18 | 2,120,867 | — | — |
| 2011-09-13 | $48.79 | $48.79 | 1,943,023 | — | — |
| 2011-09-12 | $46.98 | $46.98 | 1,704,938 | — | — |
| 2011-09-09 | $47.22 | $47.22 | 2,031,842 | — | — |
| 2011-09-08 | $48.85 | $48.85 | 2,061,757 | — | — |
| 2011-09-07 | $49.43 | $49.43 | 1,024,299 | — | — |
| 2011-09-06 | $48.13 | $48.13 | 1,015,458 | — | — |
| 2011-09-02 | $48.41 | $48.41 | 1,193,097 | — | — |
| 2011-09-01 | $49.25 | $49.25 | 1,298,878 | — | — |
| 2011-08-31 | $50.68 | $50.68 | 1,895,324 | — | — |
| 2011-08-30 | $50.25 | $50.25 | 1,683,453 | — | — |
| 2011-08-29 | $50.26 | $50.26 | 1,664,024 | — | — |
| 2011-08-26 | $48.28 | $48.28 | 1,895,940 | — | — |
| 2011-08-25 | $45.71 | $45.71 | 1,785,636 | — | — |
| 2011-08-24 | $46.88 | $46.88 | 2,321,841 | — | — |
| 2011-08-23 | $47.28 | $47.28 | 1,531,000 | — | — |
| 2011-08-22 | $44.98 | $44.98 | 1,061,307 | — | — |
| 2011-08-19 | $45.52 | $45.52 | 2,287,814 | — | — |
| 2011-08-18 | $45.82 | $45.82 | 2,882,101 | — | — |
| 2011-08-17 | $49.95 | $49.95 | 1,758,702 | — | — |
| 2011-08-16 | $51.02 | $51.02 | 1,547,243 | — | — |
| 2011-08-15 | $52.63 | $52.63 | 2,802,431 | — | — |
| 2011-08-12 | $50.54 | $50.54 | 3,157,708 | — | — |
| 2011-08-11 | $51.04 | $51.04 | 3,019,442 | — | — |
| 2011-08-10 | $50.28 | $50.28 | 2,543,889 | — | — |
| 2011-08-09 | $53.50 | $53.50 | 3,401,652 | — | — |
| 2011-08-08 | $49.61 | $49.61 | 3,817,170 | — | — |
| 2011-08-05 | $52.12 | $52.12 | 5,911,206 | — | — |
| 2011-08-04 | $53.02 | $53.02 | 3,264,825 | — | — |
| 2011-08-03 | $57.12 | $57.12 | 2,535,665 | — | — |
| 2011-08-02 | $57.05 | $57.05 | 2,777,245 | — | — |
| 2011-08-01 | $59.22 | $59.22 | 3,943,922 | — | — |
| 2011-07-29 | $60.75 | $60.75 | 5,316,919 | — | — |
| 2011-07-28 | $58.61 | $58.61 | 6,689,299 | — | — |
| 2011-07-27 | $55.77 | $55.77 | 11,090,886 | — | — |
| 2011-07-26 | $67.75 | $67.75 | 3,627,195 | — | — |
| 2011-07-25 | $70.30 | $70.30 | 1,126,996 | — | — |
| 2011-07-22 | $72.44 | $72.44 | 944,012 | — | — |
| 2011-07-21 | $72.11 | $72.11 | 1,661,145 | — | — |
| 2011-07-20 | $71.01 | $71.01 | 1,703,396 | — | — |
| 2011-07-19 | $70.23 | $70.23 | 1,074,568 | — | — |
| 2011-07-18 | $69.19 | $69.19 | 1,885,352 | — | — |
| 2011-07-15 | $70.84 | $70.84 | 1,030,981 | — | — |
| 2011-07-14 | $71.67 | $71.67 | 1,482,479 | — | — |
| 2011-07-13 | $71.99 | $71.99 | 1,314,812 | — | — |
| 2011-07-12 | $71.60 | $71.60 | 1,623,109 | — | — |
| 2011-07-11 | $71.78 | $71.78 | 1,770,216 | — | — |
| 2011-07-08 | $74.05 | $74.05 | 1,454,106 | — | — |
| 2011-07-07 | $73.97 | $73.97 | 2,142,763 | — | — |
| 2011-07-06 | $75.76 | $75.76 | 1,846,185 | — | — |
| 2011-07-05 | $75.71 | $75.71 | 2,421,762 | — | — |
| 2011-07-01 | $73.94 | $73.94 | 1,172,023 | — | — |
| 2011-06-30 | $73.10 | $73.10 | 1,967,284 | — | — |
| 2011-06-29 | $73.25 | $73.25 | 1,565,541 | — | — |
| 2011-06-28 | $73.68 | $73.68 | 1,347,811 | — | — |
| 2011-06-27 | $72.13 | $72.13 | 2,324,205 | — | — |
| 2011-06-24 | $71.01 | $71.01 | 1,267,421 | — | — |
| 2011-06-23 | $72.11 | $72.11 | 975,778 | — | — |
| 2011-06-22 | $72.57 | $72.57 | 1,574,279 | — | — |
| 2011-06-21 | $71.79 | $71.79 | 914,920 | — | — |
| 2011-06-20 | $70.43 | $70.43 | 750,851 | — | — |
| 2011-06-17 | $69.47 | $69.47 | 1,879,904 | — | — |
| 2011-06-16 | $69.09 | $69.09 | 1,613,035 | — | — |
| 2011-06-15 | $68.96 | $68.96 | 1,772,786 | — | — |
| 2011-06-14 | $70.28 | $70.28 | 1,449,480 | — | — |
| 2011-06-13 | $69.22 | $69.22 | 1,136,146 | — | — |
| 2011-06-10 | $70.74 | $70.74 | 1,830,765 | — | — |
| 2011-06-09 | $71.68 | $71.68 | 1,162,462 | — | — |
| 2011-06-08 | $71.27 | $71.27 | 1,829,326 | — | — |
| 2011-06-07 | $70.73 | $70.73 | 732,758 | — | — |
| 2011-06-06 | $69.99 | $69.99 | 1,184,256 | — | — |
| 2011-06-03 | $70.17 | $70.17 | 868,866 | — | — |
| 2011-06-02 | $70.81 | $70.81 | 1,192,480 | — | — |
| 2011-06-01 | $70.65 | $70.65 | 3,040,207 | — | — |
| 2011-05-31 | $70.12 | $70.12 | 1,515,580 | — | — |
| 2011-05-27 | $70.17 | $70.17 | 851,390 | — | — |
| 2011-05-26 | $70.70 | $70.70 | 880,996 | — | — |
| 2011-05-25 | $70.26 | $70.26 | 1,376,389 | — | — |
| 2011-05-24 | $69.26 | $69.26 | 856,941 | — | — |
| 2011-05-23 | $69.80 | $69.80 | 1,028,000 | — | — |
| 2011-05-20 | $70.88 | $70.88 | 1,144,267 | — | — |
| 2011-05-19 | $70.90 | $70.90 | 1,341,848 | — | — |
| 2011-05-18 | $71.47 | $71.47 | 1,583,017 | — | — |
| 2011-05-17 | $70.68 | $70.68 | 2,013,030 | — | — |
| 2011-05-16 | $72.84 | $72.84 | 1,167,397 | — | — |
| 2011-05-13 | $74.18 | $74.18 | 1,674,304 | — | — |
| 2011-05-12 | $73.18 | $73.18 | 1,644,800 | — | — |
| 2011-05-11 | $72.70 | $72.70 | 1,644,800 | — | — |
| 2011-05-10 | $73.60 | $73.60 | 2,067,719 | — | — |
| 2011-05-09 | $71.27 | $71.27 | 1,772,169 | — | — |
| 2011-05-06 | $69.24 | $69.24 | 1,704,218 | — | — |
| 2011-05-05 | $67.54 | $67.54 | 1,130,800 | — | — |
| 2011-05-04 | $68.56 | $68.56 | 1,936,135 | — | — |
| 2011-05-03 | $69.98 | $69.98 | 1,644,800 | — | — |
| 2011-05-02 | $69.27 | $69.27 | 1,394,174 | — | — |
| 2011-04-29 | $69.05 | $69.05 | 2,100,101 | — | — |
| 2011-04-28 | $69.52 | $69.52 | 1,749,862 | — | — |
| 2011-04-27 | $68.73 | $68.73 | 4,725,202 | — | — |
| 2011-04-26 | $68.16 | $68.16 | 2,878,400 | — | — |
| 2011-04-25 | $68.04 | $68.04 | 1,783,786 | — | — |
| 2011-04-21 | $67.90 | $67.90 | 2,051,682 | — | — |
| 2011-04-20 | $66.72 | $66.72 | 2,570,514 | — | — |
| 2011-04-19 | $65.11 | $65.11 | 1,043,420 | — | — |
| 2011-04-18 | $64.81 | $64.81 | 1,679,135 | — | — |
| 2011-04-15 | $65.75 | $65.75 | 2,309,916 | — | — |
| 2011-04-14 | $65.45 | $65.45 | 1,453,900 | — | — |
| 2011-04-13 | $66.11 | $66.11 | 1,687,668 | — | — |
| 2011-04-12 | $65.48 | $65.48 | 1,800,336 | — | — |
| 2011-04-11 | $66.87 | $66.87 | 1,113,427 | — | — |
| 2011-04-08 | $66.48 | $66.48 | 1,254,982 | — | — |
| 2011-04-07 | $66.03 | $66.03 | 1,292,093 | — | — |
| 2011-04-06 | $67.17 | $67.17 | 1,517,636 | — | — |
| 2011-04-05 | $67.15 | $67.15 | 2,112,334 | — | — |
| 2011-04-04 | $68.45 | $68.45 | 1,512,908 | — | — |
| 2011-04-01 | $68.83 | $68.83 | 1,636,268 | — | — |
| 2011-03-31 | $68.16 | $68.16 | 1,616,838 | — | — |
| 2011-03-30 | $68.02 | $68.02 | 3,359,710 | — | — |
| 2011-03-29 | $66.01 | $66.01 | 2,395,548 | — | — |
| 2011-03-28 | $64.15 | $64.15 | 1,327,456 | — | — |
| 2011-03-25 | $63.67 | $63.67 | 1,684,275 | — | — |
| 2011-03-24 | $64.11 | $64.11 | 3,150,409 | — | — |
| 2011-03-23 | $61.49 | $61.49 | 1,876,511 | — | — |
| 2011-03-22 | $61.46 | $61.46 | 1,829,223 | — | — |
| 2011-03-21 | $61.33 | $61.33 | 4,163,914 | — | — |
| 2011-03-18 | $60.42 | $60.42 | 2,461,032 | — | — |
| 2011-03-17 | $60.95 | $60.95 | 2,120,970 | — | — |
| 2011-03-16 | $61.93 | $61.93 | 2,880,250 | — | — |
| 2011-03-15 | $62.44 | $62.44 | 3,822,926 | — | — |
| 2011-03-14 | $62.52 | $62.52 | 2,229,732 | — | — |
| 2011-03-11 | $62.79 | $62.79 | 2,376,530 | — | — |
| 2011-03-10 | $62.02 | $62.02 | 2,927,950 | — | — |
| 2011-03-09 | $64.02 | $64.02 | 1,544,262 | — | — |
| 2011-03-08 | $65.27 | $65.27 | 1,813,906 | — | — |
| 2011-03-07 | $65.59 | $65.59 | 1,326,531 | — | — |
| 2011-03-04 | $66.45 | $66.45 | 1,205,433 | — | — |
| 2011-03-03 | $66.86 | $66.86 | 1,145,912 | — | — |
| 2011-03-02 | $65.62 | $65.62 | 2,307,552 | — | — |
| 2011-03-01 | $64.90 | $64.90 | 1,929,556 | — | — |
| 2011-02-28 | $67.51 | $67.51 | 1,527,916 | — | — |
| 2011-02-25 | $67.65 | $67.65 | 1,448,452 | — | — |
| 2011-02-24 | $66.25 | $66.25 | 1,898,305 | — | — |
| 2011-02-23 | $65.29 | $65.29 | 2,203,107 | — | — |
| 2011-02-22 | $68.88 | $68.88 | 1,140,463 | — | — |
| 2011-02-18 | $70.30 | $70.30 | 981,329 | — | — |
| 2011-02-17 | $70.26 | $70.26 | 1,002,094 | — | — |
| 2011-02-16 | $70.18 | $70.18 | 2,797,702 | — | — |
| 2011-02-15 | $69.92 | $69.92 | 3,383,354 | — | — |
| 2011-02-14 | $71.75 | $71.75 | 7,189,729 | — | — |
| 2011-02-11 | $71.65 | $71.65 | 3,997,481 | — | — |
| 2011-02-10 | $69.34 | $69.34 | 1,172,537 | — | — |
| 2011-02-09 | $67.55 | $67.55 | 2,487,863 | — | — |
| 2011-02-08 | $68.34 | $68.34 | 1,651,482 | — | — |
| 2011-02-07 | $69.29 | $69.29 | 965,395 | — | — |
| 2011-02-04 | $69.18 | $69.18 | 1,261,150 | — | — |
| 2011-02-03 | $68.74 | $68.74 | 841,829 | — | — |
| 2011-02-02 | $69.37 | $69.37 | 1,095,745 | — | — |
| 2011-02-01 | $68.89 | $68.89 | 866,604 | — | — |
| 2011-01-31 | $67.45 | $67.45 | 1,267,318 | — | — |
| 2011-01-28 | $67.17 | $67.17 | 1,535,729 | — | — |
| 2011-01-27 | $68.70 | $68.70 | 1,001,169 | — | — |
| 2011-01-26 | $68.72 | $68.72 | 993,973 | — | — |
| 2011-01-25 | $67.87 | $67.87 | 1,223,937 | — | — |
| 2011-01-24 | $67.85 | $67.85 | 947,610 | — | — |
| 2011-01-21 | $66.88 | $66.88 | 1,076,316 | — | — |
| 2011-01-20 | $66.95 | $66.95 | 1,194,330 | — | — |
| 2011-01-19 | $67.59 | $67.59 | 1,008,879 | — | — |
| 2011-01-18 | $69.04 | $69.04 | 1,701,957 | — | — |
| 2011-01-14 | $67.17 | $67.17 | 2,249,367 | — | — |
| 2011-01-13 | $67.66 | $67.66 | 2,434,612 | — | — |
| 2011-01-12 | $65.13 | $65.13 | 5,744,464 | — | — |
| 2011-01-11 | $65.51 | $65.51 | 793,308 | — | — |
| 2011-01-10 | $64.15 | $64.15 | 856,016 | — | — |
| 2011-01-07 | $63.87 | $63.87 | 1,154,547 | — | — |
| 2011-01-06 | $65.18 | $65.18 | 1,475,283 | — | — |
| 2011-01-05 | $64.20 | $64.20 | 1,234,011 | — | — |
| 2011-01-04 | $62.48 | $62.48 | 839,054 | — | — |
| 2011-01-03 | $62.59 | $62.59 | 1,236,581 | — | — |