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
- 1996-02-01 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 | $28.47 | $29.78 | 827,081 | — | — |
| 2011-12-29 | $28.67 | $29.99 | 882,371 | — | — |
| 2011-12-28 | $28.36 | $29.67 | 1,267,347 | — | — |
| 2011-12-27 | $28.32 | $29.62 | 1,408,656 | — | — |
| 2011-12-23 | $28.40 | $29.71 | 1,722,436 | — | — |
| 2011-12-22 | $28.41 | $29.72 | 1,461,133 | — | — |
| 2011-12-21 | $28.32 | $29.62 | 1,772,965 | — | — |
| 2011-12-20 | $28.61 | $29.69 | 2,054,285 | — | — |
| 2011-12-19 | $27.75 | $28.80 | 1,623,000 | — | — |
| 2011-12-16 | $27.87 | $28.92 | 3,407,434 | — | — |
| 2011-12-15 | $27.39 | $28.42 | 1,510,364 | — | — |
| 2011-12-14 | $27.02 | $28.04 | 1,401,623 | — | — |
| 2011-12-13 | $27.22 | $28.24 | 1,519,453 | — | — |
| 2011-12-12 | $27.26 | $28.29 | 1,127,444 | — | — |
| 2011-12-09 | $27.65 | $28.69 | 1,652,647 | — | — |
| 2011-12-08 | $27.11 | $28.13 | 1,920,009 | — | — |
| 2011-12-07 | $27.51 | $28.55 | 1,949,223 | — | — |
| 2011-12-06 | $27.89 | $28.94 | 2,364,495 | — | — |
| 2011-12-05 | $27.88 | $28.93 | 2,958,404 | — | — |
| 2011-12-02 | $27.63 | $28.67 | 1,969,565 | — | — |
| 2011-12-01 | $27.36 | $28.39 | 3,259,850 | — | — |
| 2011-11-30 | $28.07 | $29.12 | 2,762,671 | — | — |
| 2011-11-29 | $27.38 | $28.41 | 2,249,586 | — | — |
| 2011-11-28 | $27.12 | $28.14 | 2,026,911 | — | — |
| 2011-11-25 | $26.40 | $27.40 | 616,415 | — | — |
| 2011-11-23 | $26.40 | $27.40 | 1,888,090 | — | — |
| 2011-11-22 | $26.70 | $27.70 | 1,445,119 | — | — |
| 2011-11-21 | $26.94 | $27.95 | 2,510,565 | — | — |
| 2011-11-18 | $27.36 | $28.39 | 1,659,355 | — | — |
| 2011-11-17 | $27.42 | $28.45 | 1,960,584 | — | — |
| 2011-11-16 | $27.62 | $28.65 | 4,129,237 | — | — |
| 2011-11-15 | $27.88 | $28.93 | 1,291,259 | — | — |
| 2011-11-14 | $27.69 | $28.73 | 1,860,391 | — | — |
| 2011-11-11 | $27.93 | $28.98 | 1,893,500 | — | — |
| 2011-11-10 | $27.38 | $28.40 | 2,096,267 | — | — |
| 2011-11-09 | $27.17 | $28.19 | 2,264,626 | — | — |
| 2011-11-08 | $27.99 | $29.04 | 2,108,277 | — | — |
| 2011-11-07 | $28.02 | $29.08 | 2,258,350 | — | — |
| 2011-11-04 | $27.94 | $28.99 | 1,957,013 | — | — |
| 2011-11-03 | $28.16 | $29.22 | 2,895,540 | — | — |
| 2011-11-02 | $27.93 | $28.98 | 2,633,047 | — | — |
| 2011-11-01 | $27.70 | $28.74 | 4,242,306 | — | — |
| 2011-10-31 | $28.59 | $29.66 | 2,501,151 | — | — |
| 2011-10-28 | $28.85 | $29.94 | 2,135,002 | — | — |
| 2011-10-27 | $29.36 | $30.47 | 3,592,240 | — | — |
| 2011-10-26 | $30.19 | $31.33 | 1,724,275 | — | — |
| 2011-10-25 | $29.95 | $31.08 | 1,172,996 | — | — |
| 2011-10-24 | $30.68 | $31.84 | 1,229,368 | — | — |
| 2011-10-21 | $30.29 | $31.43 | 1,810,619 | — | — |
| 2011-10-20 | $29.73 | $30.85 | 975,964 | — | — |
| 2011-10-19 | $29.43 | $30.53 | 1,265,507 | — | — |
| 2011-10-18 | $29.94 | $31.07 | 1,494,999 | — | — |
| 2011-10-17 | $29.33 | $30.43 | 1,549,640 | — | — |
| 2011-10-14 | $29.53 | $30.64 | 1,334,431 | — | — |
| 2011-10-13 | $28.92 | $30.01 | 1,225,149 | — | — |
| 2011-10-12 | $28.75 | $29.83 | 1,796,661 | — | — |
| 2011-10-11 | $27.91 | $28.96 | 2,016,199 | — | — |
| 2011-10-10 | $28.12 | $29.18 | 3,326,393 | — | — |
| 2011-10-07 | $27.36 | $28.39 | 3,680,098 | — | — |
| 2011-10-06 | $27.23 | $28.25 | 8,407,140 | — | — |
| 2011-10-05 | $27.59 | $28.63 | 6,252,986 | — | — |
| 2011-10-04 | $28.01 | $29.07 | 4,544,400 | — | — |
| 2011-10-03 | $28.05 | $29.10 | 1,836,803 | — | — |
| 2011-09-30 | $29.22 | $30.32 | 2,203,277 | — | — |
| 2011-09-29 | $29.86 | $30.98 | 1,110,024 | — | — |
| 2011-09-28 | $29.70 | $30.81 | 1,264,533 | — | — |
| 2011-09-27 | $30.07 | $31.20 | 1,223,850 | — | — |
| 2011-09-26 | $29.47 | $30.58 | 2,039,462 | — | — |
| 2011-09-23 | $28.33 | $29.39 | 1,702,202 | — | — |
| 2011-09-22 | $28.62 | $29.70 | 2,074,627 | — | — |
| 2011-09-21 | $29.74 | $30.86 | 1,410,495 | — | — |
| 2011-09-20 | $31.23 | $32.16 | 1,609,583 | — | — |
| 2011-09-19 | $31.26 | $32.19 | 1,287,364 | — | — |
| 2011-09-16 | $31.13 | $32.06 | 2,240,930 | — | — |
| 2011-09-15 | $31.32 | $32.26 | 1,556,782 | — | — |
| 2011-09-14 | $30.83 | $31.75 | 2,092,155 | — | — |
| 2011-09-13 | $29.92 | $30.81 | 1,178,190 | — | — |
| 2011-09-12 | $29.33 | $30.20 | 1,584,156 | — | — |
| 2011-09-09 | $29.10 | $29.97 | 1,696,684 | — | — |
| 2011-09-08 | $29.94 | $30.84 | 1,632,738 | — | — |
| 2011-09-07 | $30.19 | $31.10 | 2,063,482 | — | — |
| 2011-09-06 | $29.12 | $29.99 | 2,237,684 | — | — |
| 2011-09-02 | $29.13 | $30.00 | 1,685,431 | — | — |
| 2011-09-01 | $30.08 | $30.98 | 2,155,560 | — | — |
| 2011-08-31 | $30.07 | $30.97 | 2,386,676 | — | — |
| 2011-08-30 | $30.04 | $30.94 | 2,441,208 | — | — |
| 2011-08-29 | $29.94 | $30.84 | 2,173,197 | — | — |
| 2011-08-26 | $29.18 | $30.05 | 2,523,765 | — | — |
| 2011-08-25 | $28.83 | $29.69 | 1,644,856 | — | — |
| 2011-08-24 | $29.58 | $30.47 | 1,971,296 | — | — |
| 2011-08-23 | $29.31 | $30.18 | 2,098,106 | — | — |
| 2011-08-22 | $28.04 | $28.88 | 1,455,615 | — | — |
| 2011-08-19 | $27.81 | $28.64 | 1,765,932 | — | — |
| 2011-08-18 | $27.93 | $28.77 | 3,190,277 | — | — |
| 2011-08-17 | $29.51 | $30.39 | 1,631,981 | — | — |
| 2011-08-16 | $29.57 | $30.46 | 2,044,223 | — | — |
| 2011-08-15 | $29.62 | $30.51 | 1,761,388 | — | — |
| 2011-08-12 | $28.76 | $29.62 | 2,023,773 | — | — |
| 2011-08-11 | $28.31 | $29.16 | 3,504,057 | — | — |
| 2011-08-10 | $26.50 | $27.29 | 3,705,201 | — | — |
| 2011-08-09 | $27.10 | $27.91 | 5,880,995 | — | — |
| 2011-08-08 | $25.80 | $26.58 | 6,012,999 | — | — |
| 2011-08-05 | $28.21 | $29.05 | 5,336,640 | — | — |
| 2011-08-04 | $28.16 | $29.00 | 4,558,682 | — | — |
| 2011-08-03 | $28.89 | $29.76 | 2,882,015 | — | — |
| 2011-08-02 | $28.49 | $29.35 | 3,239,724 | — | — |
| 2011-08-01 | $29.04 | $29.91 | 2,833,542 | — | — |
| 2011-07-29 | $29.23 | $30.11 | 2,486,436 | — | — |
| 2011-07-28 | $29.29 | $30.16 | 6,909,436 | — | — |
| 2011-07-27 | $30.92 | $31.85 | 3,156,194 | — | — |
| 2011-07-26 | $31.76 | $32.71 | 1,690,192 | — | — |
| 2011-07-25 | $32.01 | $32.96 | 1,375,114 | — | — |
| 2011-07-22 | $32.05 | $33.01 | 973,800 | — | — |
| 2011-07-21 | $32.13 | $33.09 | 1,806,291 | — | — |
| 2011-07-20 | $31.88 | $32.83 | 946,317 | — | — |
| 2011-07-19 | $32.01 | $32.96 | 1,289,528 | — | — |
| 2011-07-18 | $31.53 | $32.48 | 1,364,077 | — | — |
| 2011-07-15 | $31.90 | $32.86 | 2,612,164 | — | — |
| 2011-07-14 | $32.45 | $33.42 | 3,025,597 | — | — |
| 2011-07-13 | $32.66 | $33.64 | 2,164,649 | — | — |
| 2011-07-12 | $32.55 | $33.52 | 2,183,692 | — | — |
| 2011-07-11 | $32.43 | $33.40 | 2,016,632 | — | — |
| 2011-07-08 | $32.71 | $33.69 | 2,294,056 | — | — |
| 2011-07-07 | $32.72 | $33.70 | 1,671,690 | — | — |
| 2011-07-06 | $32.35 | $33.32 | 3,138,666 | — | — |
| 2011-07-05 | $32.01 | $32.96 | 1,786,923 | — | — |
| 2011-07-01 | $31.78 | $32.73 | 1,959,394 | — | — |
| 2011-06-30 | $31.51 | $32.45 | 4,292,619 | — | — |
| 2011-06-29 | $31.10 | $32.03 | 1,013,077 | — | — |
| 2011-06-28 | $30.92 | $31.85 | 1,280,872 | — | — |
| 2011-06-27 | $30.54 | $31.45 | 1,139,995 | — | — |
| 2011-06-24 | $30.34 | $31.25 | 1,414,931 | — | — |
| 2011-06-23 | $30.65 | $31.56 | 1,318,633 | — | — |
| 2011-06-22 | $30.51 | $31.42 | 1,235,211 | — | — |
| 2011-06-21 | $30.81 | $31.50 | 1,675,802 | — | — |
| 2011-06-20 | $30.36 | $31.03 | 851,318 | — | — |
| 2011-06-17 | $30.08 | $30.75 | 1,843,403 | — | — |
| 2011-06-16 | $29.70 | $30.36 | 1,981,467 | — | — |
| 2011-06-15 | $29.82 | $30.48 | 1,821,222 | — | — |
| 2011-06-14 | $30.08 | $30.75 | 1,773,831 | — | — |
| 2011-06-13 | $29.81 | $30.47 | 2,811,793 | — | — |
| 2011-06-10 | $29.49 | $30.15 | 2,079,712 | — | — |
| 2011-06-09 | $29.97 | $30.64 | 869,712 | — | — |
| 2011-06-08 | $29.69 | $30.34 | 1,054,193 | — | — |
| 2011-06-07 | $29.76 | $30.42 | 1,023,464 | — | — |
| 2011-06-06 | $29.64 | $30.30 | 1,789,303 | — | — |
| 2011-06-03 | $30.18 | $30.85 | 1,665,847 | — | — |
| 2011-06-02 | $30.69 | $31.37 | 1,405,843 | — | — |
| 2011-06-01 | $30.66 | $31.34 | 2,887,101 | — | — |
| 2011-05-31 | $31.43 | $32.13 | 2,157,833 | — | — |
| 2011-05-27 | $31.40 | $32.10 | 1,454,857 | — | — |
| 2011-05-26 | $31.16 | $31.85 | 1,581,127 | — | — |
| 2011-05-25 | $30.57 | $31.25 | 1,742,236 | — | — |
| 2011-05-24 | $30.36 | $31.03 | 1,444,795 | — | — |
| 2011-05-23 | $30.40 | $31.07 | 1,447,608 | — | — |
| 2011-05-20 | $30.50 | $31.18 | 1,912,002 | — | — |
| 2011-05-19 | $30.39 | $31.06 | 1,938,511 | — | — |
| 2011-05-18 | $30.67 | $31.35 | 1,200,804 | — | — |
| 2011-05-17 | $30.44 | $31.12 | 1,899,451 | — | — |
| 2011-05-16 | $30.18 | $30.85 | 1,688,786 | — | — |
| 2011-05-13 | $29.97 | $30.64 | 1,557,214 | — | — |
| 2011-05-12 | $30.48 | $31.16 | 2,434,500 | — | — |
| 2011-05-11 | $30.17 | $30.84 | 2,242,445 | — | — |
| 2011-05-10 | $30.13 | $30.80 | 2,444,563 | — | — |
| 2011-05-09 | $29.76 | $30.42 | 2,215,828 | — | — |
| 2011-05-06 | $29.26 | $29.91 | 2,556,766 | — | — |
| 2011-05-05 | $29.33 | $29.99 | 2,082,958 | — | — |
| 2011-05-04 | $29.67 | $30.33 | 2,198,732 | — | — |
| 2011-05-03 | $29.75 | $30.41 | 3,170,368 | — | — |
| 2011-05-02 | $29.76 | $30.42 | 2,688,229 | — | — |
| 2011-04-29 | $29.44 | $30.09 | 2,671,350 | — | — |
| 2011-04-28 | $29.27 | $29.92 | 2,729,020 | — | — |
| 2011-04-27 | $29.27 | $29.92 | 2,559,579 | — | — |
| 2011-04-26 | $29.40 | $30.05 | 2,488,600 | — | — |
| 2011-04-25 | $29.33 | $29.99 | 3,465,862 | — | — |
| 2011-04-21 | $29.38 | $30.03 | 9,166,379 | — | — |
| 2011-04-20 | $30.50 | $31.18 | 13,664,037 | — | — |
| 2011-04-19 | $32.26 | $32.97 | 17,544,846 | — | — |
| 2011-04-18 | $31.33 | $32.03 | 4,687,224 | — | — |
| 2011-04-15 | $31.91 | $32.62 | 2,443,264 | — | — |
| 2011-04-14 | $31.99 | $32.70 | 10,652,831 | — | — |
| 2011-04-13 | $30.46 | $31.14 | 1,582,100 | — | — |
| 2011-04-12 | $30.34 | $31.02 | 1,177,649 | — | — |
| 2011-04-11 | $30.48 | $31.16 | 2,320,349 | — | — |
| 2011-04-08 | $30.84 | $31.53 | 2,337,228 | — | — |
| 2011-04-07 | $30.68 | $31.37 | 6,461,812 | — | — |
| 2011-04-06 | $30.98 | $31.67 | 3,293,500 | — | — |
| 2011-04-05 | $30.27 | $30.94 | 2,725,125 | — | — |
| 2011-04-04 | $29.98 | $30.65 | 3,404,621 | — | — |
| 2011-04-01 | $29.14 | $29.79 | 2,642,677 | — | — |
| 2011-03-31 | $28.86 | $29.50 | 2,974,526 | — | — |
| 2011-03-30 | $28.89 | $29.53 | 1,851,735 | — | — |
| 2011-03-29 | $29.04 | $29.68 | 2,469,340 | — | — |
| 2011-03-28 | $28.52 | $29.15 | 2,399,119 | — | — |
| 2011-03-25 | $28.64 | $29.28 | 3,415,008 | — | — |
| 2011-03-24 | $28.79 | $29.43 | 6,540,041 | — | — |
| 2011-03-23 | $28.56 | $29.19 | 7,051,394 | — | — |
| 2011-03-22 | $27.28 | $27.71 | 3,124,708 | — | — |
| 2011-03-21 | $26.66 | $27.08 | 1,387,990 | — | — |
| 2011-03-18 | $26.52 | $26.93 | 3,586,614 | — | — |
| 2011-03-17 | $26.34 | $26.75 | 3,477,223 | — | — |
| 2011-03-16 | $26.10 | $26.51 | 3,170,585 | — | — |
| 2011-03-15 | $26.25 | $26.66 | 3,998,315 | — | — |
| 2011-03-14 | $26.27 | $26.68 | 2,108,926 | — | — |
| 2011-03-11 | $26.25 | $26.66 | 4,254,424 | — | — |
| 2011-03-10 | $25.56 | $25.96 | 12,016,151 | — | — |
| 2011-03-09 | $24.31 | $24.69 | 1,524,863 | — | — |
| 2011-03-08 | $24.33 | $24.72 | 1,998,670 | — | — |
| 2011-03-07 | $23.72 | $24.09 | 3,010,124 | — | — |
| 2011-03-04 | $23.30 | $23.67 | 1,352,284 | — | — |
| 2011-03-03 | $23.65 | $24.02 | 1,803,694 | — | — |
| 2011-03-02 | $23.52 | $23.89 | 1,614,344 | — | — |
| 2011-03-01 | $23.59 | $23.96 | 1,416,230 | — | — |
| 2011-02-28 | $24.03 | $24.41 | 2,306,499 | — | — |
| 2011-02-25 | $24.09 | $24.46 | 2,765,267 | — | — |
| 2011-02-24 | $23.35 | $23.72 | 5,359,362 | — | — |
| 2011-02-23 | $24.01 | $24.39 | 2,274,256 | — | — |
| 2011-02-22 | $24.38 | $24.76 | 2,104,923 | — | — |
| 2011-02-18 | $25.07 | $25.47 | 1,333,457 | — | — |
| 2011-02-17 | $24.93 | $25.32 | 1,702,852 | — | — |
| 2011-02-16 | $24.65 | $25.04 | 1,443,063 | — | — |
| 2011-02-15 | $24.77 | $25.16 | 1,350,661 | — | — |
| 2011-02-14 | $24.63 | $25.02 | 1,243,543 | — | — |
| 2011-02-11 | $24.66 | $25.04 | 2,457,655 | — | — |
| 2011-02-10 | $24.65 | $25.04 | 3,288,955 | — | — |
| 2011-02-09 | $24.52 | $24.90 | 2,112,280 | — | — |
| 2011-02-08 | $24.55 | $24.93 | 2,129,160 | — | — |
| 2011-02-07 | $24.30 | $24.68 | 1,618,023 | — | — |
| 2011-02-04 | $23.72 | $24.09 | 1,408,439 | — | — |
| 2011-02-03 | $23.20 | $23.56 | 870,685 | — | — |
| 2011-02-02 | $23.09 | $23.45 | 1,139,887 | — | — |
| 2011-02-01 | $22.74 | $23.10 | 1,005,286 | — | — |
| 2011-01-31 | $22.54 | $22.90 | 1,745,699 | — | — |
| 2011-01-28 | $22.85 | $23.21 | 1,459,293 | — | — |
| 2011-01-27 | $23.64 | $24.01 | 1,501,924 | — | — |
| 2011-01-26 | $23.39 | $23.76 | 1,378,901 | — | — |
| 2011-01-25 | $23.00 | $23.36 | 1,233,805 | — | — |
| 2011-01-24 | $22.95 | $23.31 | 1,277,085 | — | — |
| 2011-01-21 | $22.74 | $23.09 | 2,344,369 | — | — |
| 2011-01-20 | $22.64 | $23.00 | 1,475,523 | — | — |
| 2011-01-19 | $22.75 | $23.11 | 952,917 | — | — |
| 2011-01-18 | $22.99 | $23.35 | 1,629,817 | — | — |
| 2011-01-14 | $22.92 | $23.28 | 747,554 | — | — |
| 2011-01-13 | $22.86 | $23.21 | 915,264 | — | — |
| 2011-01-12 | $23.03 | $23.39 | 1,310,627 | — | — |
| 2011-01-11 | $22.75 | $23.11 | 1,388,531 | — | — |
| 2011-01-10 | $22.90 | $23.26 | 925,651 | — | — |
| 2011-01-07 | $22.84 | $23.20 | 1,432,676 | — | — |
| 2011-01-06 | $22.86 | $23.21 | 1,316,253 | — | — |
| 2011-01-05 | $22.91 | $23.27 | 3,248,813 | — | — |
| 2011-01-04 | $22.66 | $23.02 | 2,575,809 | — | — |
| 2011-01-03 | $22.98 | $23.34 | 2,064,023 | — | — |