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
- 1970-01-02 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 | $27.64 | $118.68 | 2,493,749 | — | — |
| 2011-12-29 | $27.68 | $118.84 | 3,179,586 | — | — |
| 2011-12-28 | $27.36 | $117.48 | 3,430,899 | — | — |
| 2011-12-27 | $27.48 | $117.96 | 2,459,484 | — | — |
| 2011-12-23 | $27.31 | $117.23 | 2,375,748 | — | — |
| 2011-12-22 | $27.05 | $116.11 | 2,933,092 | — | — |
| 2011-12-21 | $26.81 | $115.11 | 3,645,912 | — | — |
| 2011-12-20 | $26.62 | $114.27 | 4,495,472 | — | — |
| 2011-12-19 | $25.54 | $109.66 | 4,134,297 | — | — |
| 2011-12-16 | $25.95 | $111.42 | 6,246,204 | — | — |
| 2011-12-15 | $25.71 | $110.38 | 4,622,360 | — | — |
| 2011-12-14 | $25.48 | $109.38 | 4,861,681 | — | — |
| 2011-12-13 | $25.47 | $109.34 | 4,843,906 | — | — |
| 2011-12-12 | $25.96 | $111.46 | 3,557,252 | — | — |
| 2011-12-09 | $26.40 | $113.35 | 3,714,014 | — | — |
| 2011-12-08 | $25.88 | $111.10 | 4,851,615 | — | — |
| 2011-12-07 | $26.77 | $114.95 | 4,145,326 | — | — |
| 2011-12-06 | $26.74 | $114.79 | 5,118,990 | — | — |
| 2011-12-05 | $27.15 | $116.55 | 5,709,099 | — | — |
| 2011-12-02 | $26.87 | $115.35 | 6,778,277 | — | — |
| 2011-12-01 | $25.98 | $111.54 | 4,617,863 | — | — |
| 2011-11-30 | $26.52 | $113.87 | 6,259,161 | — | — |
| 2011-11-29 | $24.91 | $106.93 | 4,443,218 | — | — |
| 2011-11-28 | $24.73 | $106.17 | 5,288,174 | — | — |
| 2011-11-25 | $24.18 | $103.80 | 3,586,591 | — | — |
| 2011-11-23 | $23.89 | $102.56 | 9,870,701 | — | — |
| 2011-11-22 | $24.87 | $106.77 | 5,675,798 | — | — |
| 2011-11-21 | $25.33 | $108.73 | 10,381,465 | — | — |
| 2011-11-18 | $26.17 | $112.34 | 6,192,237 | — | — |
| 2011-11-17 | $25.99 | $111.58 | 8,229,296 | — | — |
| 2011-11-16 | $26.16 | $112.30 | 6,128,097 | — | — |
| 2011-11-15 | $26.28 | $112.82 | 4,454,354 | — | — |
| 2011-11-14 | $26.29 | $112.86 | 4,506,287 | — | — |
| 2011-11-11 | $26.98 | $114.78 | 4,292,880 | — | — |
| 2011-11-10 | $26.46 | $112.55 | 4,527,168 | — | — |
| 2011-11-09 | $26.21 | $111.52 | 6,583,394 | — | — |
| 2011-11-08 | $27.40 | $116.56 | 4,953,554 | — | — |
| 2011-11-07 | $26.81 | $114.06 | 4,408,204 | — | — |
| 2011-11-04 | $26.91 | $114.46 | 5,633,823 | — | — |
| 2011-11-03 | $26.57 | $113.03 | 5,125,093 | — | — |
| 2011-11-02 | $25.65 | $109.14 | 4,114,916 | — | — |
| 2011-11-01 | $25.21 | $107.23 | 6,679,336 | — | — |
| 2011-10-31 | $25.87 | $110.05 | 4,571,605 | — | — |
| 2011-10-28 | $26.91 | $114.46 | 5,659,522 | — | — |
| 2011-10-27 | $27.04 | $115.02 | 9,504,707 | — | — |
| 2011-10-26 | $24.82 | $105.60 | 7,005,604 | — | — |
| 2011-10-25 | $24.54 | $104.41 | 4,312,261 | — | — |
| 2011-10-24 | $24.99 | $106.31 | 4,477,805 | — | — |
| 2011-10-21 | $24.22 | $103.02 | 5,047,140 | — | — |
| 2011-10-20 | $23.90 | $101.67 | 5,219,322 | — | — |
| 2011-10-19 | $23.72 | $100.91 | 3,672,575 | — | — |
| 2011-10-18 | $24.21 | $102.98 | 5,536,917 | — | — |
| 2011-10-17 | $23.43 | $99.68 | 4,349,739 | — | — |
| 2011-10-14 | $24.29 | $103.33 | 5,053,030 | — | — |
| 2011-10-13 | $24.01 | $102.14 | 4,578,137 | — | — |
| 2011-10-12 | $24.00 | $102.10 | 4,841,871 | — | — |
| 2011-10-11 | $23.56 | $100.24 | 4,316,437 | — | — |
| 2011-10-10 | $23.44 | $99.72 | 3,161,490 | — | — |
| 2011-10-07 | $22.46 | $95.55 | 4,978,610 | — | — |
| 2011-10-06 | $22.87 | $97.30 | 5,833,952 | — | — |
| 2011-10-05 | $22.46 | $95.55 | 6,643,465 | — | — |
| 2011-10-04 | $21.67 | $92.17 | 8,459,194 | — | — |
| 2011-10-03 | $21.15 | $89.99 | 7,682,233 | — | — |
| 2011-09-30 | $21.71 | $92.37 | 7,791,988 | — | — |
| 2011-09-29 | $22.55 | $95.95 | 14,506,982 | — | — |
| 2011-09-28 | $22.67 | $96.46 | 11,083,685 | — | — |
| 2011-09-27 | $24.42 | $103.89 | 5,618,725 | — | — |
| 2011-09-26 | $23.74 | $100.99 | 13,281,255 | — | — |
| 2011-09-23 | $23.37 | $99.40 | 6,678,373 | — | — |
| 2011-09-22 | $23.03 | $97.97 | 11,390,893 | — | — |
| 2011-09-21 | $24.25 | $103.18 | 6,410,677 | — | — |
| 2011-09-20 | $25.42 | $108.14 | 3,386,783 | — | — |
| 2011-09-19 | $25.78 | $109.69 | 3,666,900 | — | — |
| 2011-09-16 | $26.13 | $111.16 | 4,566,358 | — | — |
| 2011-09-15 | $25.94 | $110.37 | 5,205,938 | — | — |
| 2011-09-14 | $25.11 | $106.83 | 5,473,527 | — | — |
| 2011-09-13 | $24.97 | $106.24 | 5,146,723 | — | — |
| 2011-09-12 | $24.18 | $102.86 | 4,635,210 | — | — |
| 2011-09-09 | $24.44 | $103.97 | 6,196,092 | — | — |
| 2011-09-08 | $25.21 | $107.23 | 7,515,190 | — | — |
| 2011-09-07 | $26.19 | $111.40 | 8,415,827 | — | — |
| 2011-09-06 | $25.93 | $110.33 | 17,093,889 | — | — |
| 2011-09-02 | $23.80 | $101.27 | 4,619,898 | — | — |
| 2011-09-01 | $24.61 | $104.69 | 4,491,511 | — | — |
| 2011-08-31 | $25.36 | $107.86 | 5,566,578 | — | — |
| 2011-08-30 | $25.11 | $106.83 | 5,004,523 | — | — |
| 2011-08-29 | $25.00 | $106.35 | 3,959,117 | — | — |
| 2011-08-26 | $23.98 | $102.02 | 3,272,316 | — | — |
| 2011-08-25 | $23.41 | $99.60 | 4,249,620 | — | — |
| 2011-08-24 | $23.89 | $101.63 | 5,399,535 | — | — |
| 2011-08-23 | $22.96 | $97.69 | 6,016,842 | — | — |
| 2011-08-22 | $21.84 | $92.93 | 6,847,235 | — | — |
| 2011-08-19 | $22.11 | $94.04 | 9,773,688 | — | — |
| 2011-08-18 | $22.47 | $95.59 | 9,376,534 | — | — |
| 2011-08-17 | $24.39 | $103.77 | 3,219,633 | — | — |
| 2011-08-16 | $24.31 | $103.41 | 4,215,141 | — | — |
| 2011-08-15 | $24.46 | $104.05 | 4,345,884 | — | — |
| 2011-08-12 | $23.86 | $101.51 | 5,369,982 | — | — |
| 2011-08-11 | $23.84 | $101.43 | 9,210,670 | — | — |
| 2011-08-10 | $22.57 | $94.98 | 11,946,523 | — | — |
| 2011-08-09 | $23.17 | $97.49 | 18,745,145 | — | — |
| 2011-08-08 | $21.69 | $91.29 | 11,810,426 | — | — |
| 2011-08-05 | $23.86 | $100.40 | 14,325,912 | — | — |
| 2011-08-04 | $24.12 | $101.50 | 10,457,277 | — | — |
| 2011-08-03 | $26.50 | $111.52 | 7,081,737 | — | — |
| 2011-08-02 | $26.64 | $112.11 | 8,549,889 | — | — |
| 2011-08-01 | $27.61 | $116.16 | 5,491,516 | — | — |
| 2011-07-29 | $27.74 | $116.71 | 10,691,029 | — | — |
| 2011-07-28 | $28.51 | $119.97 | 9,119,546 | — | — |
| 2011-07-27 | $27.90 | $117.38 | 5,378,013 | — | — |
| 2011-07-26 | $28.62 | $120.44 | 3,287,842 | — | — |
| 2011-07-25 | $28.74 | $120.92 | 2,874,198 | — | — |
| 2011-07-22 | $28.82 | $121.27 | 3,760,593 | — | — |
| 2011-07-21 | $28.90 | $121.62 | 4,487,120 | — | — |
| 2011-07-20 | $28.11 | $118.28 | 4,179,056 | — | — |
| 2011-07-19 | $27.82 | $117.06 | 3,810,706 | — | — |
| 2011-07-18 | $27.36 | $115.14 | 3,878,273 | — | — |
| 2011-07-15 | $27.90 | $117.38 | 5,017,694 | — | — |
| 2011-07-14 | $27.71 | $116.59 | 5,508,006 | — | — |
| 2011-07-13 | $28.01 | $117.85 | 4,359,911 | — | — |
| 2011-07-12 | $27.67 | $116.44 | 4,966,939 | — | — |
| 2011-07-11 | $27.96 | $117.65 | 5,223,499 | — | — |
| 2011-07-08 | $28.26 | $118.91 | 4,264,611 | — | — |
| 2011-07-07 | $28.54 | $120.09 | 3,909,647 | — | — |
| 2011-07-06 | $28.06 | $118.09 | 4,251,976 | — | — |
| 2011-07-05 | $27.90 | $117.38 | 6,473,532 | — | — |
| 2011-07-01 | $28.59 | $120.29 | 3,998,736 | — | — |
| 2011-06-30 | $27.85 | $117.18 | 4,302,624 | — | — |
| 2011-06-29 | $27.23 | $114.59 | 3,848,719 | — | — |
| 2011-06-28 | $27.33 | $114.98 | 5,227,675 | — | — |
| 2011-06-27 | $27.23 | $114.59 | 5,076,694 | — | — |
| 2011-06-24 | $26.88 | $113.10 | 7,799,055 | — | — |
| 2011-06-23 | $27.04 | $113.76 | 7,583,399 | — | — |
| 2011-06-22 | $26.84 | $112.94 | 8,574,731 | — | — |
| 2011-06-21 | $26.88 | $113.10 | 9,795,318 | — | — |
| 2011-06-20 | $25.63 | $107.83 | 14,307,280 | — | — |
| 2011-06-17 | $24.81 | $104.41 | 6,675,267 | — | — |
| 2011-06-16 | $24.87 | $104.65 | 8,083,455 | — | — |
| 2011-06-15 | $25.27 | $106.34 | 8,711,363 | — | — |
| 2011-06-14 | $26.03 | $109.52 | 9,642,303 | — | — |
| 2011-06-13 | $25.75 | $108.34 | 13,383,943 | — | — |
| 2011-06-10 | $26.43 | $111.21 | 6,748,081 | — | — |
| 2011-06-09 | $27.30 | $114.86 | 6,912,767 | — | — |
| 2011-06-08 | $26.89 | $113.13 | 9,214,953 | — | — |
| 2011-06-07 | $27.81 | $117.03 | 19,674,478 | — | — |
| 2011-06-06 | $27.69 | $116.51 | 6,367,738 | — | — |
| 2011-06-03 | $27.90 | $117.42 | 6,777,956 | — | — |
| 2011-06-02 | $28.31 | $119.11 | 4,570,856 | — | — |
| 2011-06-01 | $28.20 | $118.68 | 5,076,159 | — | — |
| 2011-05-31 | $29.16 | $122.68 | 5,273,611 | — | — |
| 2011-05-27 | $28.87 | $121.47 | 2,587,978 | — | — |
| 2011-05-26 | $28.56 | $120.17 | 3,452,101 | — | — |
| 2011-05-25 | $28.36 | $119.34 | 4,370,191 | — | — |
| 2011-05-24 | $28.12 | $118.32 | 4,304,123 | — | — |
| 2011-05-23 | $28.11 | $118.28 | 6,038,365 | — | — |
| 2011-05-20 | $29.24 | $123.04 | 3,670,433 | — | — |
| 2011-05-19 | $29.58 | $124.45 | 3,424,367 | — | — |
| 2011-05-18 | $29.60 | $124.53 | 3,512,064 | — | — |
| 2011-05-17 | $29.17 | $122.72 | 5,331,969 | — | — |
| 2011-05-16 | $29.37 | $123.59 | 4,783,620 | — | — |
| 2011-05-13 | $29.30 | $123.27 | 5,229,495 | — | — |
| 2011-05-12 | $30.18 | $125.97 | 4,729,010 | — | — |
| 2011-05-11 | $30.44 | $127.06 | 5,673,549 | — | — |
| 2011-05-10 | $30.69 | $128.08 | 6,065,135 | — | — |
| 2011-05-09 | $30.08 | $125.54 | 3,857,499 | — | — |
| 2011-05-06 | $29.67 | $123.83 | 7,201,451 | — | — |
| 2011-05-05 | $29.26 | $122.11 | 5,045,106 | — | — |
| 2011-05-04 | $29.58 | $123.44 | 14,428,172 | — | — |
| 2011-05-03 | $29.92 | $124.88 | 5,110,531 | — | — |
| 2011-05-02 | $30.16 | $125.86 | 10,905,293 | — | — |
| 2011-04-29 | $28.84 | $120.36 | 5,488,303 | — | — |
| 2011-04-28 | $28.47 | $118.80 | 10,230,163 | — | — |
| 2011-04-27 | $28.00 | $116.85 | 5,063,845 | — | — |
| 2011-04-26 | $28.18 | $117.63 | 3,747,744 | — | — |
| 2011-04-25 | $27.59 | $115.14 | 4,451,142 | — | — |
| 2011-04-21 | $28.02 | $116.93 | 3,052,484 | — | — |
| 2011-04-20 | $27.92 | $116.54 | 5,051,745 | — | — |
| 2011-04-19 | $27.60 | $115.18 | 3,892,621 | — | — |
| 2011-04-18 | $27.23 | $113.66 | 5,600,307 | — | — |
| 2011-04-15 | $27.97 | $116.74 | 7,664,244 | — | — |
| 2011-04-14 | $27.32 | $114.01 | 6,919,406 | — | — |
| 2011-04-13 | $26.92 | $112.37 | 6,673,447 | — | — |
| 2011-04-12 | $26.90 | $112.25 | 7,070,708 | — | — |
| 2011-04-11 | $27.05 | $112.92 | 7,317,417 | — | — |
| 2011-04-08 | $27.92 | $116.54 | 4,802,145 | — | — |
| 2011-04-07 | $28.14 | $117.44 | 4,595,698 | — | — |
| 2011-04-06 | $28.33 | $118.26 | 3,850,218 | — | — |
| 2011-04-05 | $28.65 | $119.58 | 5,778,165 | — | — |
| 2011-04-04 | $28.08 | $117.20 | 5,752,466 | — | — |
| 2011-04-01 | $28.41 | $118.57 | 6,791,876 | — | — |
| 2011-03-31 | $28.18 | $117.63 | 6,574,185 | — | — |
| 2011-03-30 | $27.77 | $115.92 | 10,391,852 | — | — |
| 2011-03-29 | $26.99 | $112.64 | 10,904,650 | — | — |
| 2011-03-28 | $25.78 | $107.58 | 3,761,343 | — | — |
| 2011-03-25 | $25.95 | $108.32 | 5,201,869 | — | — |
| 2011-03-24 | $25.50 | $106.41 | 4,126,052 | — | — |
| 2011-03-23 | $25.14 | $104.93 | 4,492,474 | — | — |
| 2011-03-22 | $25.05 | $104.54 | 4,590,023 | — | — |
| 2011-03-21 | $25.32 | $105.67 | 4,966,832 | — | — |
| 2011-03-18 | $25.09 | $104.73 | 9,898,006 | — | — |
| 2011-03-17 | $24.56 | $102.51 | 7,342,045 | — | — |
| 2011-03-16 | $23.94 | $99.90 | 8,454,589 | — | — |
| 2011-03-15 | $24.07 | $100.44 | 6,682,656 | — | — |
| 2011-03-14 | $24.23 | $101.11 | 4,319,007 | — | — |
| 2011-03-11 | $24.27 | $101.30 | 6,164,396 | — | — |
| 2011-03-10 | $24.00 | $100.17 | 7,881,934 | — | — |
| 2011-03-09 | $24.69 | $103.05 | 5,358,203 | — | — |
| 2011-03-08 | $24.73 | $103.21 | 4,786,190 | — | — |
| 2011-03-07 | $24.56 | $102.51 | 5,590,777 | — | — |
| 2011-03-04 | $25.01 | $104.38 | 4,354,879 | — | — |
| 2011-03-03 | $25.46 | $106.25 | 6,113,320 | — | — |
| 2011-03-02 | $24.96 | $104.19 | 5,733,192 | — | — |
| 2011-03-01 | $24.95 | $104.15 | 6,585,322 | — | — |
| 2011-02-28 | $25.94 | $108.28 | 4,644,633 | — | — |
| 2011-02-25 | $26.22 | $109.45 | 3,336,028 | — | — |
| 2011-02-24 | $25.72 | $107.34 | 6,927,865 | — | — |
| 2011-02-23 | $25.44 | $106.17 | 6,667,344 | — | — |
| 2011-02-22 | $25.68 | $107.19 | 8,737,490 | — | — |
| 2011-02-18 | $27.10 | $113.11 | 7,102,724 | — | — |
| 2011-02-17 | $28.29 | $118.06 | 4,087,611 | — | — |
| 2011-02-16 | $28.03 | $116.97 | 4,678,362 | — | — |
| 2011-02-15 | $28.07 | $117.16 | 4,362,267 | — | — |
| 2011-02-14 | $27.81 | $116.07 | 3,944,126 | — | — |
| 2011-02-11 | $27.40 | $114.36 | 5,176,170 | — | — |
| 2011-02-10 | $27.45 | $113.82 | 3,978,070 | — | — |
| 2011-02-09 | $27.68 | $114.79 | 3,905,792 | — | — |
| 2011-02-08 | $27.73 | $114.98 | 4,218,354 | — | — |
| 2011-02-07 | $27.40 | $113.63 | 5,507,792 | — | — |
| 2011-02-04 | $27.29 | $113.16 | 5,469,993 | — | — |
| 2011-02-03 | $27.33 | $113.32 | 9,643,159 | — | — |
| 2011-02-02 | $27.43 | $113.74 | 4,203,898 | — | — |
| 2011-02-01 | $27.62 | $114.52 | 6,835,457 | — | — |
| 2011-01-31 | $26.97 | $111.84 | 6,820,787 | — | — |
| 2011-01-28 | $26.56 | $110.14 | 4,601,159 | — | — |
| 2011-01-27 | $27.25 | $113.01 | 4,292,880 | — | — |
| 2011-01-26 | $27.01 | $112.00 | 6,209,155 | — | — |
| 2011-01-25 | $26.74 | $110.88 | 7,223,295 | — | — |
| 2011-01-24 | $26.91 | $111.57 | 9,869,095 | — | — |
| 2011-01-21 | $26.07 | $108.09 | 6,163,861 | — | — |
| 2011-01-20 | $25.64 | $106.31 | 7,584,149 | — | — |
| 2011-01-19 | $26.27 | $108.94 | 5,288,388 | — | — |
| 2011-01-18 | $26.44 | $109.64 | 5,132,375 | — | — |
| 2011-01-14 | $26.77 | $111.03 | 4,680,611 | — | — |
| 2011-01-13 | $26.96 | $111.81 | 5,543,342 | — | — |
| 2011-01-12 | $26.87 | $111.42 | 5,628,362 | — | — |
| 2011-01-11 | $26.33 | $109.17 | 9,785,253 | — | — |
| 2011-01-10 | $26.26 | $108.90 | 7,296,858 | — | — |
| 2011-01-07 | $26.14 | $108.40 | 5,472,135 | — | — |
| 2011-01-06 | $26.05 | $108.01 | 7,170,077 | — | — |
| 2011-01-05 | $26.28 | $108.98 | 6,211,725 | — | — |
| 2011-01-04 | $25.96 | $107.66 | 6,865,653 | — | — |
| 2011-01-03 | $26.17 | $108.51 | 5,062,560 | — | — |