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
- 1998-03-23 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 | $29.17 | $32.39 | 1,346,800 | — | — |
| 2011-12-29 | $29.27 | $32.50 | 1,929,900 | — | — |
| 2011-12-28 | $29.15 | $32.37 | 3,115,000 | — | — |
| 2011-12-27 | $30.01 | $33.32 | 2,332,500 | — | — |
| 2011-12-23 | $29.71 | $32.99 | 2,753,900 | — | — |
| 2011-12-22 | $29.44 | $32.69 | 2,057,700 | — | — |
| 2011-12-21 | $28.99 | $32.19 | 3,452,900 | — | — |
| 2011-12-20 | $28.63 | $31.79 | 4,530,000 | — | — |
| 2011-12-19 | $27.99 | $31.08 | 3,546,200 | — | — |
| 2011-12-16 | $28.56 | $31.71 | 4,761,900 | — | — |
| 2011-12-15 | $28.30 | $31.43 | 3,612,400 | — | — |
| 2011-12-14 | $28.29 | $31.41 | 4,075,000 | — | — |
| 2011-12-13 | $28.84 | $32.03 | 4,662,200 | — | — |
| 2011-12-12 | $29.66 | $32.94 | 2,869,400 | — | — |
| 2011-12-09 | $29.92 | $33.23 | 3,693,700 | — | — |
| 2011-12-08 | $29.43 | $32.68 | 4,998,000 | — | — |
| 2011-12-07 | $30.50 | $33.87 | 4,855,800 | — | — |
| 2011-12-06 | $30.98 | $34.40 | 3,011,500 | — | — |
| 2011-12-05 | $31.32 | $34.78 | 3,801,100 | — | — |
| 2011-12-02 | $30.92 | $34.34 | 3,413,000 | — | — |
| 2011-12-01 | $30.58 | $33.96 | 2,415,700 | — | — |
| 2011-11-30 | $30.62 | $34.00 | 3,478,800 | — | — |
| 2011-11-29 | $29.29 | $32.53 | 2,859,000 | — | — |
| 2011-11-28 | $29.28 | $32.51 | 3,829,100 | — | — |
| 2011-11-25 | $27.92 | $31.00 | 1,588,600 | — | — |
| 2011-11-23 | $27.98 | $30.96 | 3,158,400 | — | — |
| 2011-11-22 | $28.87 | $31.94 | 5,145,600 | — | — |
| 2011-11-21 | $28.48 | $31.52 | 3,968,671 | — | — |
| 2011-11-18 | $29.14 | $32.25 | 4,085,062 | — | — |
| 2011-11-17 | $28.75 | $31.81 | 3,499,602 | — | — |
| 2011-11-16 | $28.84 | $31.91 | 3,820,661 | — | — |
| 2011-11-15 | $29.43 | $32.56 | 2,916,052 | — | — |
| 2011-11-14 | $29.38 | $32.51 | 2,557,859 | — | — |
| 2011-11-11 | $29.80 | $32.98 | 2,614,728 | — | — |
| 2011-11-10 | $28.53 | $31.57 | 5,927,489 | — | — |
| 2011-11-09 | $28.49 | $31.53 | 4,734,606 | — | — |
| 2011-11-08 | $29.84 | $33.02 | 3,114,141 | — | — |
| 2011-11-07 | $30.00 | $33.19 | 3,160,401 | — | — |
| 2011-11-04 | $29.79 | $32.97 | 3,628,090 | — | — |
| 2011-11-03 | $30.35 | $33.58 | 5,135,983 | — | — |
| 2011-11-02 | $29.67 | $32.83 | 4,993,809 | — | — |
| 2011-11-01 | $28.87 | $31.94 | 5,054,816 | — | — |
| 2011-10-31 | $29.69 | $32.85 | 5,989,876 | — | — |
| 2011-10-28 | $30.90 | $34.19 | 4,681,026 | — | — |
| 2011-10-27 | $31.39 | $34.73 | 5,270,624 | — | — |
| 2011-10-26 | $29.91 | $33.09 | 6,147,328 | — | — |
| 2011-10-25 | $29.32 | $32.44 | 3,487,825 | — | — |
| 2011-10-24 | $30.02 | $33.22 | 4,788,399 | — | — |
| 2011-10-21 | $29.18 | $32.29 | 4,153,921 | — | — |
| 2011-10-20 | $28.41 | $31.43 | 3,823,844 | — | — |
| 2011-10-19 | $28.10 | $31.09 | 4,276,148 | — | — |
| 2011-10-18 | $28.75 | $31.81 | 3,554,987 | — | — |
| 2011-10-17 | $27.66 | $30.61 | 2,974,938 | — | — |
| 2011-10-14 | $28.89 | $31.96 | 2,652,288 | — | — |
| 2011-10-13 | $28.42 | $31.44 | 4,020,023 | — | — |
| 2011-10-12 | $28.49 | $31.53 | 5,693,644 | — | — |
| 2011-10-11 | $27.59 | $30.53 | 5,054,180 | — | — |
| 2011-10-10 | $27.92 | $30.89 | 5,208,555 | — | — |
| 2011-10-07 | $26.55 | $29.38 | 5,362,612 | — | — |
| 2011-10-06 | $27.13 | $30.01 | 7,948,906 | — | — |
| 2011-10-05 | $26.56 | $29.39 | 6,149,556 | — | — |
| 2011-10-04 | $25.54 | $28.26 | 7,108,700 | — | — |
| 2011-10-03 | $24.67 | $27.30 | 7,672,091 | — | — |
| 2011-09-30 | $25.67 | $28.41 | 6,402,286 | — | — |
| 2011-09-29 | $27.05 | $29.93 | 7,552,835 | — | — |
| 2011-09-28 | $26.20 | $28.99 | 4,326,440 | — | — |
| 2011-09-27 | $26.80 | $29.66 | 5,515,609 | — | — |
| 2011-09-26 | $26.10 | $28.88 | 5,006,116 | — | — |
| 2011-09-23 | $25.61 | $28.33 | 6,414,488 | — | — |
| 2011-09-22 | $25.26 | $27.95 | 6,820,957 | — | — |
| 2011-09-21 | $26.17 | $28.96 | 4,078,802 | — | — |
| 2011-09-20 | $26.97 | $29.84 | 3,705,224 | — | — |
| 2011-09-19 | $27.09 | $29.97 | 3,371,328 | — | — |
| 2011-09-16 | $27.52 | $30.45 | 4,263,416 | — | — |
| 2011-09-15 | $27.16 | $30.06 | 5,338,209 | — | — |
| 2011-09-14 | $26.66 | $29.50 | 6,999,205 | — | — |
| 2011-09-13 | $25.68 | $28.42 | 6,554,540 | — | — |
| 2011-09-12 | $24.54 | $27.16 | 6,160,378 | — | — |
| 2011-09-09 | $24.58 | $27.20 | 5,886,640 | — | — |
| 2011-09-08 | $25.27 | $27.96 | 3,039,235 | — | — |
| 2011-09-07 | $26.06 | $28.84 | 3,443,263 | — | — |
| 2011-09-06 | $25.03 | $27.70 | 6,221,810 | — | — |
| 2011-09-02 | $25.71 | $28.45 | 3,735,463 | — | — |
| 2011-09-01 | $27.10 | $29.98 | 4,301,825 | — | — |
| 2011-08-31 | $27.60 | $30.54 | 3,991,058 | — | — |
| 2011-08-30 | $27.40 | $30.32 | 4,146,600 | — | — |
| 2011-08-29 | $27.41 | $30.33 | 3,760,078 | — | — |
| 2011-08-26 | $25.94 | $28.70 | 4,704,156 | — | — |
| 2011-08-25 | $25.71 | $28.45 | 4,477,526 | — | — |
| 2011-08-24 | $26.80 | $29.66 | 5,553,274 | — | — |
| 2011-08-23 | $25.66 | $28.39 | 7,945,935 | — | — |
| 2011-08-22 | $24.61 | $27.23 | 6,064,464 | — | — |
| 2011-08-19 | $24.73 | $27.37 | 6,323,136 | — | — |
| 2011-08-18 | $25.25 | $27.94 | 8,768,635 | — | — |
| 2011-08-17 | $27.28 | $30.18 | 7,604,399 | — | — |
| 2011-08-16 | $26.92 | $29.78 | 5,606,112 | — | — |
| 2011-08-15 | $27.16 | $29.95 | 3,761,776 | — | — |
| 2011-08-12 | $26.60 | $29.33 | 5,226,274 | — | — |
| 2011-08-11 | $26.51 | $29.23 | 6,701,170 | — | — |
| 2011-08-10 | $25.28 | $27.87 | 11,767,551 | — | — |
| 2011-08-09 | $26.66 | $29.40 | 15,773,250 | — | — |
| 2011-08-08 | $25.93 | $28.59 | 13,873,424 | — | — |
| 2011-08-05 | $27.80 | $30.66 | 15,760,306 | — | — |
| 2011-08-04 | $27.64 | $30.48 | 12,438,421 | — | — |
| 2011-08-03 | $29.34 | $32.35 | 15,403,068 | — | — |
| 2011-08-02 | $28.71 | $31.66 | 7,101,485 | — | — |
| 2011-08-01 | $30.18 | $33.28 | 6,516,450 | — | — |
| 2011-07-29 | $30.63 | $33.78 | 8,687,999 | — | — |
| 2011-07-28 | $30.84 | $34.00 | 6,001,547 | — | — |
| 2011-07-27 | $31.46 | $34.69 | 7,835,485 | — | — |
| 2011-07-26 | $32.29 | $35.61 | 5,600,807 | — | — |
| 2011-07-25 | $32.78 | $36.15 | 3,014,725 | — | — |
| 2011-07-22 | $33.09 | $36.49 | 2,552,766 | — | — |
| 2011-07-21 | $32.85 | $36.22 | 4,020,023 | — | — |
| 2011-07-20 | $32.28 | $35.59 | 5,313,276 | — | — |
| 2011-07-19 | $32.38 | $35.70 | 7,083,979 | — | — |
| 2011-07-18 | $32.27 | $35.58 | 7,048,860 | — | — |
| 2011-07-15 | $32.93 | $36.31 | 9,931,384 | — | — |
| 2011-07-14 | $32.70 | $36.05 | 21,593,472 | — | — |
| 2011-07-13 | $35.00 | $38.60 | 7,257,771 | — | — |
| 2011-07-12 | $34.70 | $38.27 | 5,818,418 | — | — |
| 2011-07-11 | $34.37 | $37.90 | 4,109,571 | — | — |
| 2011-07-08 | $35.03 | $38.63 | 3,078,916 | — | — |
| 2011-07-07 | $35.39 | $39.02 | 3,951,695 | — | — |
| 2011-07-06 | $34.51 | $38.06 | 3,226,713 | — | — |
| 2011-07-05 | $34.53 | $38.08 | 3,874,348 | — | — |
| 2011-07-01 | $34.70 | $38.27 | 3,703,314 | — | — |
| 2011-06-30 | $33.45 | $36.88 | 3,843,791 | — | — |
| 2011-06-29 | $33.19 | $36.59 | 4,977,363 | — | — |
| 2011-06-28 | $33.52 | $36.97 | 4,193,496 | — | — |
| 2011-06-27 | $32.12 | $35.42 | 2,356,693 | — | — |
| 2011-06-24 | $32.01 | $35.29 | 2,360,831 | — | — |
| 2011-06-23 | $32.27 | $35.58 | 4,180,128 | — | — |
| 2011-06-22 | $32.39 | $35.72 | 3,343,105 | — | — |
| 2011-06-21 | $32.34 | $35.66 | 4,213,868 | — | — |
| 2011-06-20 | $31.22 | $34.42 | 3,041,569 | — | — |
| 2011-06-17 | $31.24 | $34.45 | 4,336,201 | — | — |
| 2011-06-16 | $31.43 | $34.66 | 3,900,873 | — | — |
| 2011-06-15 | $31.56 | $34.79 | 4,455,139 | — | — |
| 2011-06-14 | $32.63 | $35.98 | 4,401,877 | — | — |
| 2011-06-13 | $31.83 | $35.10 | 4,273,920 | — | — |
| 2011-06-10 | $31.89 | $35.17 | 4,437,633 | — | — |
| 2011-06-09 | $32.61 | $35.96 | 4,267,024 | — | — |
| 2011-06-08 | $32.78 | $36.15 | 6,304,250 | — | — |
| 2011-06-07 | $33.50 | $36.94 | 5,193,701 | — | — |
| 2011-06-06 | $34.10 | $37.60 | 5,159,219 | — | — |
| 2011-06-03 | $34.17 | $37.67 | 3,598,275 | — | — |
| 2011-06-02 | $34.93 | $38.51 | 3,326,235 | — | — |
| 2011-06-01 | $34.73 | $38.30 | 4,324,742 | — | — |
| 2011-05-31 | $35.64 | $39.29 | 3,433,820 | — | — |
| 2011-05-27 | $35.68 | $39.35 | 4,305,962 | — | — |
| 2011-05-26 | $35.64 | $39.29 | 4,373,760 | — | — |
| 2011-05-25 | $34.60 | $38.15 | 3,604,854 | — | — |
| 2011-05-24 | $34.42 | $37.95 | 3,268,623 | — | — |
| 2011-05-23 | $34.21 | $37.73 | 3,413,449 | — | — |
| 2011-05-20 | $35.02 | $38.62 | 3,777,266 | — | — |
| 2011-05-19 | $35.01 | $38.61 | 4,057,688 | — | — |
| 2011-05-18 | $34.47 | $38.01 | 3,712,015 | — | — |
| 2011-05-17 | $33.81 | $37.17 | 3,687,718 | — | — |
| 2011-05-16 | $33.76 | $37.12 | 3,876,576 | — | — |
| 2011-05-13 | $34.40 | $37.83 | 3,658,965 | — | — |
| 2011-05-12 | $34.47 | $37.90 | 3,905,329 | — | — |
| 2011-05-11 | $34.24 | $37.65 | 6,910,930 | — | — |
| 2011-05-10 | $35.02 | $38.51 | 3,798,062 | — | — |
| 2011-05-09 | $34.26 | $37.67 | 3,983,100 | — | — |
| 2011-05-06 | $34.20 | $37.61 | 6,152,527 | — | — |
| 2011-05-05 | $33.47 | $36.80 | 3,840,926 | — | — |
| 2011-05-04 | $33.05 | $36.35 | 2,964,434 | — | — |
| 2011-05-03 | $33.29 | $36.60 | 3,467,560 | — | — |
| 2011-05-02 | $33.46 | $36.79 | 3,582,573 | — | — |
| 2011-04-29 | $33.27 | $36.58 | 2,823,003 | — | — |
| 2011-04-28 | $33.43 | $36.76 | 3,638,381 | — | — |
| 2011-04-27 | $33.17 | $36.47 | 4,432,752 | — | — |
| 2011-04-26 | $33.25 | $36.56 | 4,137,900 | — | — |
| 2011-04-25 | $33.42 | $36.75 | 5,094,179 | — | — |
| 2011-04-21 | $33.81 | $37.17 | 7,248,752 | — | — |
| 2011-04-20 | $33.25 | $36.56 | 5,699,904 | — | — |
| 2011-04-19 | $32.91 | $36.19 | 4,912,642 | — | — |
| 2011-04-18 | $32.87 | $36.15 | 7,074,430 | — | — |
| 2011-04-15 | $32.14 | $35.34 | 4,378,217 | — | — |
| 2011-04-14 | $32.10 | $35.30 | 2,985,017 | — | — |
| 2011-04-13 | $32.22 | $35.43 | 3,657,479 | — | — |
| 2011-04-12 | $32.36 | $35.58 | 3,900,979 | — | — |
| 2011-04-11 | $32.21 | $35.42 | 3,693,872 | — | — |
| 2011-04-08 | $32.58 | $35.83 | 4,203,470 | — | — |
| 2011-04-07 | $33.03 | $36.31 | 4,231,374 | — | — |
| 2011-04-06 | $33.47 | $36.80 | 3,722,094 | — | — |
| 2011-04-05 | $33.11 | $36.41 | 4,479,754 | — | — |
| 2011-04-04 | $33.21 | $36.52 | 4,204,425 | — | — |
| 2011-04-01 | $33.37 | $36.70 | 5,529,189 | — | — |
| 2011-03-31 | $33.53 | $36.87 | 3,687,612 | — | — |
| 2011-03-30 | $33.77 | $37.13 | 5,053,861 | — | — |
| 2011-03-29 | $33.69 | $37.05 | 7,179,681 | — | — |
| 2011-03-28 | $33.27 | $36.58 | 18,056,204 | — | — |
| 2011-03-25 | $35.49 | $39.03 | 2,951,702 | — | — |
| 2011-03-24 | $35.06 | $38.55 | 3,253,132 | — | — |
| 2011-03-23 | $35.03 | $38.52 | 3,404,643 | — | — |
| 2011-03-22 | $34.85 | $38.32 | 4,632,432 | — | — |
| 2011-03-21 | $36.40 | $40.02 | 2,347,144 | — | — |
| 2011-03-18 | $35.79 | $39.35 | 4,057,582 | — | — |
| 2011-03-17 | $35.00 | $38.48 | 3,092,391 | — | — |
| 2011-03-16 | $34.85 | $38.32 | 5,210,253 | — | — |
| 2011-03-15 | $35.29 | $38.80 | 4,974,286 | — | — |
| 2011-03-14 | $35.75 | $39.31 | 3,527,825 | — | — |
| 2011-03-11 | $35.96 | $39.54 | 3,357,535 | — | — |
| 2011-03-10 | $36.28 | $39.89 | 2,438,496 | — | — |
| 2011-03-09 | $36.96 | $40.64 | 2,541,413 | — | — |
| 2011-03-08 | $36.72 | $40.38 | 3,347,455 | — | — |
| 2011-03-07 | $35.77 | $39.33 | 3,568,992 | — | — |
| 2011-03-04 | $35.82 | $39.38 | 4,079,863 | — | — |
| 2011-03-03 | $36.50 | $40.14 | 3,426,924 | — | — |
| 2011-03-02 | $35.84 | $39.41 | 4,026,495 | — | — |
| 2011-03-01 | $35.76 | $39.32 | 5,260,862 | — | — |
| 2011-02-28 | $36.96 | $40.64 | 3,740,449 | — | — |
| 2011-02-25 | $37.05 | $40.74 | 2,732,075 | — | — |
| 2011-02-24 | $36.26 | $39.87 | 3,799,653 | — | — |
| 2011-02-23 | $36.10 | $39.69 | 5,020,228 | — | — |
| 2011-02-22 | $36.79 | $40.36 | 5,586,165 | — | — |
| 2011-02-18 | $38.57 | $42.31 | 2,565,498 | — | — |
| 2011-02-17 | $38.61 | $42.35 | 2,830,324 | — | — |
| 2011-02-16 | $39.02 | $42.81 | 3,781,510 | — | — |
| 2011-02-15 | $39.08 | $42.87 | 6,524,620 | — | — |
| 2011-02-14 | $38.64 | $42.40 | 3,553,607 | — | — |
| 2011-02-11 | $38.85 | $42.62 | 2,782,048 | — | — |
| 2011-02-10 | $37.70 | $41.36 | 2,244,439 | — | — |
| 2011-02-09 | $37.42 | $41.05 | 3,758,911 | — | — |
| 2011-02-08 | $37.46 | $41.10 | 5,534,600 | — | — |
| 2011-02-07 | $37.66 | $41.32 | 3,753,181 | — | — |
| 2011-02-04 | $37.70 | $41.36 | 2,867,353 | — | — |
| 2011-02-03 | $37.73 | $41.39 | 4,284,530 | — | — |
| 2011-02-02 | $37.88 | $41.56 | 3,189,897 | — | — |
| 2011-02-01 | $38.05 | $41.74 | 2,848,255 | — | — |
| 2011-01-31 | $37.22 | $40.83 | 3,482,839 | — | — |
| 2011-01-28 | $36.38 | $39.91 | 3,135,892 | — | — |
| 2011-01-27 | $37.89 | $41.57 | 2,665,444 | — | — |
| 2011-01-26 | $37.37 | $41.00 | 4,783,731 | — | — |
| 2011-01-25 | $37.58 | $41.23 | 3,001,357 | — | — |
| 2011-01-24 | $37.95 | $41.63 | 2,843,268 | — | — |
| 2011-01-21 | $37.52 | $41.16 | 3,653,129 | — | — |
| 2011-01-20 | $37.83 | $41.51 | 3,957,954 | — | — |
| 2011-01-19 | $38.50 | $42.24 | 2,214,625 | — | — |
| 2011-01-18 | $39.03 | $42.82 | 2,066,934 | — | — |
| 2011-01-14 | $39.48 | $43.32 | 1,802,639 | — | — |
| 2011-01-13 | $38.77 | $42.53 | 2,996,264 | — | — |
| 2011-01-12 | $38.47 | $42.21 | 2,120,409 | — | — |
| 2011-01-11 | $38.40 | $42.13 | 2,095,793 | — | — |
| 2011-01-10 | $38.20 | $41.91 | 2,237,437 | — | — |
| 2011-01-07 | $38.46 | $42.20 | 3,162,523 | — | — |
| 2011-01-06 | $38.52 | $42.26 | 2,548,416 | — | — |
| 2011-01-05 | $39.18 | $42.98 | 2,201,787 | — | — |
| 2011-01-04 | $38.79 | $42.56 | 3,297,164 | — | — |
| 2011-01-03 | $39.58 | $43.42 | 2,777,168 | — | — |