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
- 1980-03-17 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 | $25.38 | $34.12 | 7,981,200 | — | — |
| 2011-12-29 | $25.68 | $34.53 | 11,245,800 | — | — |
| 2011-12-28 | $25.06 | $33.69 | 12,285,200 | — | — |
| 2011-12-27 | $25.54 | $34.34 | 9,002,800 | — | — |
| 2011-12-23 | $25.27 | $33.98 | 11,578,700 | — | — |
| 2011-12-22 | $25.46 | $34.23 | 15,130,100 | — | — |
| 2011-12-21 | $25.96 | $34.90 | 18,322,700 | — | — |
| 2011-12-20 | $25.73 | $34.59 | 18,940,600 | — | — |
| 2011-12-19 | $24.72 | $33.24 | 15,501,000 | — | — |
| 2011-12-16 | $25.02 | $33.64 | 28,728,600 | — | — |
| 2011-12-15 | $24.66 | $33.16 | 18,239,000 | — | — |
| 2011-12-14 | $24.48 | $32.91 | 22,526,300 | — | — |
| 2011-12-13 | $24.18 | $32.51 | 15,660,600 | — | — |
| 2011-12-12 | $24.69 | $33.20 | 14,919,900 | — | — |
| 2011-12-09 | $24.97 | $33.57 | 20,340,300 | — | — |
| 2011-12-08 | $24.88 | $33.45 | 26,498,300 | — | — |
| 2011-12-07 | $25.20 | $33.88 | 32,269,400 | — | — |
| 2011-12-06 | $24.77 | $33.30 | 18,040,200 | — | — |
| 2011-12-05 | $24.35 | $32.74 | 13,785,400 | — | — |
| 2011-12-02 | $24.31 | $32.68 | 19,223,500 | — | — |
| 2011-12-01 | $23.87 | $32.09 | 14,051,400 | — | — |
| 2011-11-30 | $24.01 | $32.28 | 27,751,200 | — | — |
| 2011-11-29 | $24.30 | $32.67 | 26,520,800 | — | — |
| 2011-11-28 | $23.36 | $31.41 | 13,338,100 | — | — |
| 2011-11-25 | $22.68 | $30.49 | 6,049,700 | — | — |
| 2011-11-23 | $22.48 | $30.22 | 11,759,900 | — | — |
| 2011-11-22 | $22.81 | $30.67 | 11,564,400 | — | — |
| 2011-11-21 | $23.09 | $31.04 | 12,693,700 | — | — |
| 2011-11-18 | $23.31 | $31.34 | 14,795,300 | — | — |
| 2011-11-17 | $23.38 | $31.43 | 18,690,600 | — | — |
| 2011-11-16 | $23.49 | $31.58 | 23,133,400 | — | — |
| 2011-11-15 | $23.20 | $31.19 | 14,969,300 | — | — |
| 2011-11-14 | $23.50 | $31.60 | 29,351,000 | — | — |
| 2011-11-11 | $23.11 | $31.07 | 27,393,900 | — | — |
| 2011-11-10 | $22.46 | $30.20 | 18,154,200 | — | — |
| 2011-11-09 | $22.20 | $29.85 | 14,451,500 | — | — |
| 2011-11-08 | $22.77 | $30.61 | 15,432,200 | — | — |
| 2011-11-07 | $22.31 | $30.00 | 16,891,300 | — | — |
| 2011-11-04 | $21.54 | $28.96 | 10,412,100 | — | — |
| 2011-11-03 | $21.63 | $29.08 | 12,121,000 | — | — |
| 2011-11-02 | $21.33 | $28.68 | 14,293,100 | — | — |
| 2011-11-01 | $20.60 | $27.70 | 14,893,500 | — | — |
| 2011-10-31 | $21.02 | $28.26 | 12,529,500 | — | — |
| 2011-10-28 | $21.37 | $28.73 | 14,365,600 | — | — |
| 2011-10-27 | $21.90 | $29.44 | 15,974,300 | — | — |
| 2011-10-26 | $21.64 | $29.09 | 13,731,800 | — | — |
| 2011-10-25 | $21.51 | $28.92 | 17,920,100 | — | — |
| 2011-10-24 | $21.78 | $29.28 | 16,838,300 | — | — |
| 2011-10-21 | $22.13 | $29.75 | 15,755,900 | — | — |
| 2011-10-20 | $21.52 | $28.93 | 12,482,400 | — | — |
| 2011-10-19 | $21.04 | $28.29 | 12,162,900 | — | — |
| 2011-10-18 | $21.49 | $28.89 | 12,855,600 | — | — |
| 2011-10-17 | $20.89 | $28.09 | 16,940,000 | — | — |
| 2011-10-14 | $20.93 | $27.95 | 10,959,100 | — | — |
| 2011-10-13 | $20.45 | $27.31 | 6,978,200 | — | — |
| 2011-10-12 | $20.62 | $27.54 | 9,663,600 | — | — |
| 2011-10-11 | $20.53 | $27.42 | 21,172,200 | — | — |
| 2011-10-10 | $20.86 | $27.86 | 17,096,700 | — | — |
| 2011-10-07 | $20.34 | $27.16 | 32,585,800 | — | — |
| 2011-10-06 | $20.24 | $27.03 | 28,775,200 | — | — |
| 2011-10-05 | $19.74 | $26.36 | 13,745,400 | — | — |
| 2011-10-04 | $19.66 | $26.26 | 16,503,400 | — | — |
| 2011-10-03 | $18.98 | $25.35 | 14,002,100 | — | — |
| 2011-09-30 | $19.34 | $25.83 | 14,668,600 | — | — |
| 2011-09-29 | $20.02 | $26.74 | 13,661,500 | — | — |
| 2011-09-28 | $19.88 | $26.55 | 13,325,200 | — | — |
| 2011-09-27 | $20.24 | $27.03 | 14,722,100 | — | — |
| 2011-09-26 | $19.82 | $26.47 | 17,336,000 | — | — |
| 2011-09-23 | $19.74 | $26.36 | 19,994,400 | — | — |
| 2011-09-22 | $18.90 | $25.24 | 20,543,400 | — | — |
| 2011-09-21 | $19.18 | $25.61 | 14,472,800 | — | — |
| 2011-09-20 | $19.92 | $26.60 | 15,439,500 | — | — |
| 2011-09-19 | $20.01 | $26.72 | 10,628,600 | — | — |
| 2011-09-16 | $20.38 | $27.22 | 19,529,900 | — | — |
| 2011-09-15 | $19.99 | $26.70 | 9,380,800 | — | — |
| 2011-09-14 | $19.58 | $26.15 | 16,988,600 | — | — |
| 2011-09-13 | $19.15 | $25.57 | 15,571,100 | — | — |
| 2011-09-12 | $19.13 | $25.55 | 12,254,400 | — | — |
| 2011-09-09 | $18.96 | $25.32 | 13,284,200 | — | — |
| 2011-09-08 | $19.58 | $26.15 | 15,870,100 | — | — |
| 2011-09-07 | $19.66 | $26.26 | 15,678,200 | — | — |
| 2011-09-06 | $19.21 | $25.65 | 13,974,500 | — | — |
| 2011-09-02 | $18.94 | $25.29 | 18,192,400 | — | — |
| 2011-09-01 | $19.81 | $26.46 | 17,670,800 | — | — |
| 2011-08-31 | $19.93 | $26.62 | 18,002,100 | — | — |
| 2011-08-30 | $20.03 | $26.75 | 18,916,200 | — | — |
| 2011-08-29 | $20.49 | $27.36 | 15,440,800 | — | — |
| 2011-08-26 | $20.24 | $27.03 | 19,044,800 | — | — |
| 2011-08-25 | $20.11 | $26.86 | 13,244,100 | — | — |
| 2011-08-24 | $20.34 | $27.16 | 16,428,000 | — | — |
| 2011-08-23 | $20.12 | $26.87 | 13,371,200 | — | — |
| 2011-08-22 | $19.53 | $26.08 | 13,528,700 | — | — |
| 2011-08-19 | $19.31 | $25.79 | 17,361,600 | — | — |
| 2011-08-18 | $19.58 | $26.15 | 27,595,700 | — | — |
| 2011-08-17 | $20.10 | $26.84 | 20,300,400 | — | — |
| 2011-08-16 | $20.09 | $26.83 | 23,935,600 | — | — |
| 2011-08-15 | $19.68 | $26.28 | 34,152,300 | — | — |
| 2011-08-12 | $19.51 | $26.06 | 22,857,600 | — | — |
| 2011-08-11 | $19.09 | $25.49 | 22,410,500 | — | — |
| 2011-08-10 | $18.11 | $24.19 | 27,372,500 | — | — |
| 2011-08-09 | $19.17 | $25.60 | 21,270,000 | — | — |
| 2011-08-08 | $18.67 | $24.93 | 27,609,600 | — | — |
| 2011-08-05 | $20.15 | $26.91 | 26,207,700 | — | — |
| 2011-08-04 | $20.22 | $27.00 | 27,540,600 | — | — |
| 2011-08-03 | $20.42 | $27.27 | 24,264,000 | — | — |
| 2011-08-02 | $20.46 | $27.32 | 18,600,300 | — | — |
| 2011-08-01 | $21.09 | $28.17 | 20,701,500 | — | — |
| 2011-07-29 | $21.58 | $28.82 | 20,663,400 | — | — |
| 2011-07-28 | $21.79 | $29.10 | 18,249,600 | — | — |
| 2011-07-27 | $22.46 | $30.00 | 13,178,500 | — | — |
| 2011-07-26 | $22.84 | $30.50 | 13,850,700 | — | — |
| 2011-07-25 | $22.61 | $30.20 | 11,737,300 | — | — |
| 2011-07-22 | $22.62 | $30.21 | 14,051,600 | — | — |
| 2011-07-21 | $22.94 | $30.64 | 11,012,400 | — | — |
| 2011-07-20 | $22.77 | $30.41 | 8,283,300 | — | — |
| 2011-07-19 | $22.96 | $30.66 | 12,257,600 | — | — |
| 2011-07-18 | $22.50 | $30.05 | 9,699,000 | — | — |
| 2011-07-15 | $22.86 | $30.34 | 14,004,700 | — | — |
| 2011-07-14 | $23.11 | $30.67 | 11,512,400 | — | — |
| 2011-07-13 | $23.28 | $30.90 | 9,157,000 | — | — |
| 2011-07-12 | $23.18 | $30.77 | 13,399,800 | — | — |
| 2011-07-11 | $23.18 | $30.77 | 12,983,800 | — | — |
| 2011-07-08 | $23.61 | $31.34 | 10,516,300 | — | — |
| 2011-07-07 | $23.99 | $31.84 | 16,905,700 | — | — |
| 2011-07-06 | $23.26 | $30.87 | 14,712,400 | — | — |
| 2011-07-05 | $23.48 | $31.17 | 8,326,500 | — | — |
| 2011-07-01 | $23.82 | $31.62 | 8,819,700 | — | — |
| 2011-06-30 | $23.31 | $30.94 | 11,038,900 | — | — |
| 2011-06-29 | $23.38 | $31.03 | 12,124,700 | — | — |
| 2011-06-28 | $23.47 | $31.15 | 14,497,500 | — | — |
| 2011-06-27 | $23.15 | $30.73 | 13,019,100 | — | — |
| 2011-06-24 | $23.25 | $30.86 | 26,641,200 | — | — |
| 2011-06-23 | $23.71 | $31.47 | 20,020,700 | — | — |
| 2011-06-22 | $23.19 | $30.78 | 18,991,000 | — | — |
| 2011-06-21 | $23.68 | $31.43 | 17,278,400 | — | — |
| 2011-06-20 | $23.11 | $30.67 | 11,944,500 | — | — |
| 2011-06-17 | $22.83 | $30.30 | 28,177,400 | — | — |
| 2011-06-16 | $22.68 | $30.10 | 22,543,400 | — | — |
| 2011-06-15 | $22.11 | $29.35 | 17,569,500 | — | — |
| 2011-06-14 | $22.72 | $30.16 | 18,425,900 | — | — |
| 2011-06-13 | $22.05 | $29.27 | 17,150,300 | — | — |
| 2011-06-10 | $22.26 | $29.55 | 20,135,500 | — | — |
| 2011-06-09 | $22.77 | $30.22 | 16,354,100 | — | — |
| 2011-06-08 | $22.72 | $30.16 | 21,615,400 | — | — |
| 2011-06-07 | $22.99 | $30.52 | 17,804,500 | — | — |
| 2011-06-06 | $22.87 | $30.36 | 17,453,600 | — | — |
| 2011-06-03 | $23.40 | $31.06 | 16,135,200 | — | — |
| 2011-06-02 | $23.59 | $31.31 | 16,658,900 | — | — |
| 2011-06-01 | $23.72 | $31.48 | 18,203,300 | — | — |
| 2011-05-31 | $24.14 | $32.04 | 14,117,000 | — | — |
| 2011-05-27 | $24.25 | $32.19 | 15,929,900 | — | — |
| 2011-05-26 | $24.31 | $32.27 | 13,474,400 | — | — |
| 2011-05-25 | $24.34 | $32.31 | 13,865,600 | — | — |
| 2011-05-24 | $24.15 | $32.05 | 14,148,100 | — | — |
| 2011-05-23 | $24.38 | $32.36 | 12,697,200 | — | — |
| 2011-05-20 | $24.46 | $32.47 | 15,534,300 | — | — |
| 2011-05-19 | $24.78 | $32.89 | 15,087,900 | — | — |
| 2011-05-18 | $25.05 | $33.25 | 14,940,600 | — | — |
| 2011-05-17 | $24.75 | $32.85 | 16,095,200 | — | — |
| 2011-05-16 | $24.84 | $32.97 | 31,368,400 | — | — |
| 2011-05-13 | $25.76 | $34.19 | 11,922,800 | — | — |
| 2011-05-12 | $25.98 | $34.48 | 16,015,700 | — | — |
| 2011-05-11 | $25.94 | $34.43 | 12,585,600 | — | — |
| 2011-05-10 | $26.21 | $34.79 | 9,825,300 | — | — |
| 2011-05-09 | $25.76 | $34.19 | 8,619,400 | — | — |
| 2011-05-06 | $25.64 | $34.03 | 11,247,400 | — | — |
| 2011-05-05 | $25.76 | $34.19 | 17,750,900 | — | — |
| 2011-05-04 | $25.76 | $34.19 | 19,315,100 | — | — |
| 2011-05-03 | $26.05 | $34.58 | 14,394,900 | — | — |
| 2011-05-02 | $26.38 | $35.01 | 7,899,600 | — | — |
| 2011-04-29 | $26.25 | $34.84 | 20,025,200 | — | — |
| 2011-04-28 | $26.60 | $35.31 | 10,977,200 | — | — |
| 2011-04-27 | $26.74 | $35.49 | 12,362,400 | — | — |
| 2011-04-26 | $26.27 | $34.87 | 10,300,000 | — | — |
| 2011-04-25 | $26.34 | $34.96 | 8,965,500 | — | — |
| 2011-04-21 | $26.67 | $35.40 | 7,398,900 | — | — |
| 2011-04-20 | $26.66 | $35.39 | 11,029,200 | — | — |
| 2011-04-19 | $26.66 | $35.39 | 8,336,900 | — | — |
| 2011-04-18 | $26.46 | $35.12 | 11,365,100 | — | — |
| 2011-04-15 | $27.05 | $35.76 | 10,331,900 | — | — |
| 2011-04-14 | $27.09 | $35.81 | 8,900,300 | — | — |
| 2011-04-13 | $26.91 | $35.57 | 7,926,500 | — | — |
| 2011-04-12 | $27.09 | $35.81 | 10,722,100 | — | — |
| 2011-04-11 | $26.78 | $35.40 | 8,499,700 | — | — |
| 2011-04-08 | $26.82 | $35.45 | 9,821,400 | — | — |
| 2011-04-07 | $26.60 | $35.16 | 11,326,800 | — | — |
| 2011-04-06 | $26.67 | $35.26 | 8,510,900 | — | — |
| 2011-04-05 | $26.78 | $35.40 | 9,479,900 | — | — |
| 2011-04-04 | $26.58 | $35.14 | 7,130,500 | — | — |
| 2011-04-01 | $26.74 | $35.35 | 8,607,500 | — | — |
| 2011-03-31 | $26.43 | $34.94 | 12,918,300 | — | — |
| 2011-03-30 | $26.97 | $35.65 | 5,161,900 | — | — |
| 2011-03-29 | $26.93 | $35.60 | 8,411,900 | — | — |
| 2011-03-28 | $26.72 | $35.32 | 9,113,500 | — | — |
| 2011-03-25 | $27.19 | $35.94 | 9,449,700 | — | — |
| 2011-03-24 | $27.28 | $36.06 | 12,413,100 | — | — |
| 2011-03-23 | $26.97 | $35.65 | 12,990,400 | — | — |
| 2011-03-22 | $26.45 | $34.96 | 11,005,700 | — | — |
| 2011-03-21 | $26.32 | $34.79 | 15,661,300 | — | — |
| 2011-03-18 | $26.20 | $34.63 | 19,753,300 | — | — |
| 2011-03-17 | $26.08 | $34.48 | 15,306,600 | — | — |
| 2011-03-16 | $26.00 | $34.37 | 19,004,500 | — | — |
| 2011-03-15 | $26.64 | $35.22 | 14,875,900 | — | — |
| 2011-03-14 | $26.81 | $35.44 | 11,427,900 | — | — |
| 2011-03-11 | $26.94 | $35.61 | 14,946,500 | — | — |
| 2011-03-10 | $26.68 | $35.27 | 16,060,600 | — | — |
| 2011-03-09 | $26.82 | $35.45 | 11,550,500 | — | — |
| 2011-03-08 | $26.61 | $35.18 | 13,295,700 | — | — |
| 2011-03-07 | $26.00 | $34.37 | 12,491,100 | — | — |
| 2011-03-04 | $26.24 | $34.69 | 13,938,100 | — | — |
| 2011-03-03 | $26.28 | $34.74 | 16,293,600 | — | — |
| 2011-03-02 | $25.78 | $34.08 | 12,932,300 | — | — |
| 2011-03-01 | $25.50 | $33.71 | 13,438,600 | — | — |
| 2011-02-28 | $26.17 | $34.59 | 17,264,100 | — | — |
| 2011-02-25 | $25.27 | $33.40 | 13,123,500 | — | — |
| 2011-02-24 | $25.11 | $33.19 | 15,930,100 | — | — |
| 2011-02-23 | $25.73 | $34.01 | 25,671,300 | — | — |
| 2011-02-22 | $25.99 | $34.36 | 21,878,600 | — | — |
| 2011-02-18 | $26.30 | $34.77 | 16,534,900 | — | — |
| 2011-02-17 | $26.14 | $34.56 | 12,717,200 | — | — |
| 2011-02-16 | $25.79 | $34.09 | 11,011,200 | — | — |
| 2011-02-15 | $25.58 | $33.81 | 13,664,400 | — | — |
| 2011-02-14 | $25.17 | $33.27 | 8,313,800 | — | — |
| 2011-02-11 | $25.09 | $33.17 | 12,499,400 | — | — |
| 2011-02-10 | $24.43 | $32.29 | 11,646,400 | — | — |
| 2011-02-09 | $24.47 | $32.35 | 12,913,900 | — | — |
| 2011-02-08 | $24.75 | $32.72 | 10,912,300 | — | — |
| 2011-02-07 | $24.62 | $32.55 | 10,225,300 | — | — |
| 2011-02-04 | $24.71 | $32.66 | 11,168,000 | — | — |
| 2011-02-03 | $24.50 | $32.39 | 11,599,800 | — | — |
| 2011-02-02 | $24.26 | $32.07 | 18,374,200 | — | — |
| 2011-02-01 | $25.00 | $33.05 | 12,794,000 | — | — |
| 2011-01-31 | $24.80 | $32.78 | 17,394,300 | — | — |
| 2011-01-28 | $25.25 | $33.38 | 12,166,100 | — | — |
| 2011-01-27 | $26.24 | $34.69 | 12,367,800 | — | — |
| 2011-01-26 | $25.85 | $34.17 | 18,679,100 | — | — |
| 2011-01-25 | $25.56 | $33.79 | 11,001,000 | — | — |
| 2011-01-24 | $25.07 | $33.14 | 6,561,600 | — | — |
| 2011-01-21 | $25.01 | $33.06 | 11,254,300 | — | — |
| 2011-01-20 | $25.30 | $33.44 | 18,477,200 | — | — |
| 2011-01-19 | $24.40 | $32.25 | 12,044,500 | — | — |
| 2011-01-18 | $25.01 | $33.06 | 7,933,500 | — | — |
| 2011-01-14 | $25.00 | $33.05 | 13,379,300 | — | — |
| 2011-01-13 | $24.55 | $32.31 | 11,305,300 | — | — |
| 2011-01-12 | $24.44 | $32.16 | 7,136,900 | — | — |
| 2011-01-11 | $24.39 | $32.10 | 8,830,600 | — | — |
| 2011-01-10 | $24.31 | $31.99 | 9,647,200 | — | — |
| 2011-01-07 | $23.99 | $31.57 | 9,215,400 | — | — |
| 2011-01-06 | $24.13 | $31.76 | 13,235,300 | — | — |
| 2011-01-05 | $24.68 | $32.48 | 12,308,700 | — | — |
| 2011-01-04 | $24.56 | $32.32 | 11,745,200 | — | — |
| 2011-01-03 | $25.16 | $33.11 | 7,423,700 | — | — |