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 | $29.65 | $707.15 | 6,219,100 | — | — |
| 2011-12-29 | $29.79 | $710.49 | 6,291,300 | — | — |
| 2011-12-28 | $29.72 | $708.82 | 6,797,000 | — | — |
| 2011-12-27 | $29.72 | $708.82 | 7,961,200 | — | — |
| 2011-12-23 | $29.84 | $711.68 | 8,147,600 | — | — |
| 2011-12-22 | $29.82 | $711.20 | 9,849,400 | — | — |
| 2011-12-21 | $30.31 | $713.11 | 13,147,500 | — | — |
| 2011-12-20 | $29.86 | $702.52 | 13,160,100 | — | — |
| 2011-12-19 | $29.34 | $690.29 | 10,731,700 | — | — |
| 2011-12-16 | $29.14 | $685.59 | 15,580,100 | — | — |
| 2011-12-15 | $29.11 | $684.88 | 10,730,700 | — | — |
| 2011-12-14 | $28.73 | $675.94 | 10,850,400 | — | — |
| 2011-12-13 | $28.99 | $682.06 | 13,022,300 | — | — |
| 2011-12-12 | $28.87 | $679.23 | 45,302,700 | — | — |
| 2011-12-09 | $28.78 | $677.12 | 42,032,600 | — | — |
| 2011-12-08 | $28.53 | $671.23 | 41,635,400 | — | — |
| 2011-12-07 | $28.83 | $678.29 | 10,803,900 | — | — |
| 2011-12-06 | $28.76 | $676.64 | 14,048,800 | — | — |
| 2011-12-05 | $28.22 | $663.94 | 12,105,200 | — | — |
| 2011-12-02 | $28.41 | $668.41 | 10,919,900 | — | — |
| 2011-12-01 | $28.68 | $674.76 | 13,642,100 | — | — |
| 2011-11-30 | $28.69 | $675.00 | 15,799,100 | — | — |
| 2011-11-29 | $27.95 | $657.59 | 13,486,300 | — | — |
| 2011-11-28 | $27.60 | $649.35 | 11,383,900 | — | — |
| 2011-11-25 | $27.25 | $641.12 | 3,259,600 | — | — |
| 2011-11-23 | $27.12 | $638.06 | 9,905,000 | — | — |
| 2011-11-22 | $27.37 | $643.94 | 10,494,900 | — | — |
| 2011-11-21 | $27.30 | $642.29 | 14,077,800 | — | — |
| 2011-11-18 | $27.64 | $650.29 | 10,482,000 | — | — |
| 2011-11-17 | $27.54 | $647.94 | 20,792,100 | — | — |
| 2011-11-16 | $27.50 | $647.00 | 12,689,500 | — | — |
| 2011-11-15 | $27.77 | $653.35 | 8,848,200 | — | — |
| 2011-11-14 | $27.62 | $649.82 | 7,867,600 | — | — |
| 2011-11-11 | $27.78 | $653.59 | 8,385,100 | — | — |
| 2011-11-10 | $27.63 | $650.06 | 9,513,500 | — | — |
| 2011-11-09 | $27.17 | $639.24 | 12,823,500 | — | — |
| 2011-11-08 | $27.65 | $650.53 | 9,446,700 | — | — |
| 2011-11-07 | $27.52 | $647.47 | 13,190,700 | — | — |
| 2011-11-04 | $27.37 | $643.94 | 7,728,600 | — | — |
| 2011-11-03 | $27.47 | $646.29 | 13,476,900 | — | — |
| 2011-11-02 | $27.19 | $639.71 | 11,022,100 | — | — |
| 2011-11-01 | $27.10 | $637.59 | 19,460,100 | — | — |
| 2011-10-31 | $27.55 | $648.18 | 17,213,800 | — | — |
| 2011-10-28 | $27.56 | $648.41 | 11,865,300 | — | — |
| 2011-10-27 | $27.66 | $650.76 | 20,410,500 | — | — |
| 2011-10-26 | $27.28 | $641.82 | 15,617,400 | — | — |
| 2011-10-25 | $27.00 | $635.24 | 14,810,800 | — | — |
| 2011-10-24 | $27.31 | $642.53 | 12,001,200 | — | — |
| 2011-10-21 | $27.45 | $645.82 | 15,557,700 | — | — |
| 2011-10-20 | $27.25 | $641.12 | 13,006,700 | — | — |
| 2011-10-19 | $27.32 | $642.77 | 9,405,900 | — | — |
| 2011-10-18 | $27.53 | $647.71 | 10,627,900 | — | — |
| 2011-10-17 | $27.42 | $645.12 | 8,958,500 | — | — |
| 2011-10-14 | $27.67 | $651.00 | 9,597,300 | — | — |
| 2011-10-13 | $27.61 | $649.59 | 9,515,800 | — | — |
| 2011-10-12 | $27.77 | $653.35 | 14,182,600 | — | — |
| 2011-10-11 | $27.80 | $654.06 | 14,009,300 | — | — |
| 2011-10-10 | $27.63 | $650.06 | 11,526,300 | — | — |
| 2011-10-07 | $27.43 | $645.35 | 14,743,700 | — | — |
| 2011-10-06 | $26.95 | $634.06 | 9,965,100 | — | — |
| 2011-10-05 | $26.50 | $623.47 | 13,006,800 | — | — |
| 2011-10-04 | $26.54 | $624.41 | 17,400,000 | — | — |
| 2011-10-03 | $26.56 | $624.88 | 16,606,400 | — | — |
| 2011-09-30 | $26.81 | $630.77 | 22,208,500 | — | — |
| 2011-09-29 | $26.44 | $622.06 | 9,729,000 | — | — |
| 2011-09-28 | $26.10 | $614.06 | 10,165,300 | — | — |
| 2011-09-27 | $26.42 | $621.59 | 20,376,500 | — | — |
| 2011-09-26 | $26.00 | $611.71 | 21,449,500 | — | — |
| 2011-09-23 | $25.77 | $606.30 | 13,002,600 | — | — |
| 2011-09-22 | $25.70 | $604.65 | 20,771,800 | — | — |
| 2011-09-21 | $26.12 | $614.53 | 16,699,500 | — | — |
| 2011-09-20 | $26.95 | $634.06 | 9,954,300 | — | — |
| 2011-09-19 | $26.87 | $632.18 | 9,408,000 | — | — |
| 2011-09-16 | $26.90 | $632.88 | 15,986,400 | — | — |
| 2011-09-15 | $26.87 | $632.18 | 12,540,000 | — | — |
| 2011-09-14 | $26.55 | $624.65 | 16,574,200 | — | — |
| 2011-09-13 | $26.18 | $615.94 | 13,220,700 | — | — |
| 2011-09-12 | $26.54 | $614.77 | 15,172,900 | — | — |
| 2011-09-09 | $26.37 | $610.83 | 54,468,700 | — | — |
| 2011-09-08 | $27.01 | $625.65 | 46,195,000 | — | — |
| 2011-09-07 | $26.99 | $625.19 | 11,450,400 | — | — |
| 2011-09-06 | $26.83 | $621.49 | 14,748,700 | — | — |
| 2011-09-02 | $26.72 | $618.94 | 9,629,700 | — | — |
| 2011-09-01 | $27.09 | $627.51 | 10,140,400 | — | — |
| 2011-08-31 | $27.19 | $629.82 | 11,853,900 | — | — |
| 2011-08-30 | $27.02 | $625.89 | 14,148,900 | — | — |
| 2011-08-29 | $26.78 | $620.33 | 9,207,000 | — | — |
| 2011-08-26 | $26.30 | $609.21 | 13,020,800 | — | — |
| 2011-08-25 | $26.01 | $602.49 | 12,587,900 | — | — |
| 2011-08-24 | $26.47 | $613.15 | 9,116,000 | — | — |
| 2011-08-23 | $26.43 | $612.22 | 14,004,600 | — | — |
| 2011-08-22 | $25.86 | $599.02 | 11,360,400 | — | — |
| 2011-08-19 | $25.71 | $595.54 | 18,240,300 | — | — |
| 2011-08-18 | $25.70 | $595.31 | 19,496,300 | — | — |
| 2011-08-17 | $26.00 | $602.26 | 13,603,800 | — | — |
| 2011-08-16 | $25.68 | $594.85 | 11,187,700 | — | — |
| 2011-08-15 | $25.70 | $595.31 | 12,298,300 | — | — |
| 2011-08-12 | $25.20 | $583.73 | 14,112,100 | — | — |
| 2011-08-11 | $24.96 | $578.17 | 23,003,000 | — | — |
| 2011-08-10 | $24.36 | $564.27 | 39,032,500 | — | — |
| 2011-08-09 | $25.18 | $583.26 | 47,651,000 | — | — |
| 2011-08-08 | $24.54 | $568.44 | 40,430,600 | — | — |
| 2011-08-05 | $25.89 | $599.71 | 27,609,100 | — | — |
| 2011-08-04 | $25.49 | $590.45 | 25,736,600 | — | — |
| 2011-08-03 | $26.36 | $610.60 | 18,170,800 | — | — |
| 2011-08-02 | $26.18 | $606.43 | 13,809,500 | — | — |
| 2011-08-01 | $26.15 | $605.73 | 15,059,700 | — | — |
| 2011-07-29 | $26.30 | $609.21 | 14,122,300 | — | — |
| 2011-07-28 | $26.23 | $607.59 | 9,640,900 | — | — |
| 2011-07-27 | $26.11 | $604.81 | 11,529,300 | — | — |
| 2011-07-26 | $26.16 | $605.97 | 8,115,400 | — | — |
| 2011-07-25 | $26.24 | $607.82 | 11,865,900 | — | — |
| 2011-07-22 | $26.36 | $610.60 | 11,518,100 | — | — |
| 2011-07-21 | $26.59 | $615.93 | 11,524,800 | — | — |
| 2011-07-20 | $26.37 | $610.83 | 19,694,600 | — | — |
| 2011-07-19 | $27.02 | $625.89 | 10,578,900 | — | — |
| 2011-07-18 | $26.60 | $616.16 | 7,001,700 | — | — |
| 2011-07-15 | $26.69 | $618.24 | 9,781,600 | — | — |
| 2011-07-14 | $26.85 | $621.95 | 8,414,300 | — | — |
| 2011-07-13 | $26.86 | $622.18 | 7,232,000 | — | — |
| 2011-07-12 | $26.90 | $623.11 | 11,003,700 | — | — |
| 2011-07-11 | $26.93 | $623.80 | 11,833,700 | — | — |
| 2011-07-08 | $26.89 | $622.88 | 10,326,200 | — | — |
| 2011-07-07 | $27.00 | $625.42 | 9,235,600 | — | — |
| 2011-07-06 | $26.82 | $621.25 | 9,786,100 | — | — |
| 2011-07-05 | $26.60 | $616.16 | 11,799,700 | — | — |
| 2011-07-01 | $26.53 | $614.54 | 11,206,300 | — | — |
| 2011-06-30 | $26.41 | $611.76 | 12,624,200 | — | — |
| 2011-06-29 | $26.10 | $604.58 | 20,196,800 | — | — |
| 2011-06-28 | $26.36 | $610.60 | 21,479,900 | — | — |
| 2011-06-27 | $26.77 | $620.10 | 9,285,700 | — | — |
| 2011-06-24 | $26.79 | $620.56 | 12,138,800 | — | — |
| 2011-06-23 | $26.85 | $621.95 | 13,489,500 | — | — |
| 2011-06-22 | $27.18 | $629.59 | 13,148,700 | — | — |
| 2011-06-21 | $27.31 | $632.60 | 12,115,600 | — | — |
| 2011-06-20 | $27.32 | $632.84 | 16,801,400 | — | — |
| 2011-06-17 | $27.08 | $627.28 | 12,158,900 | — | — |
| 2011-06-16 | $26.93 | $623.80 | 11,941,500 | — | — |
| 2011-06-15 | $26.61 | $616.39 | 15,599,300 | — | — |
| 2011-06-14 | $27.37 | $633.99 | 11,468,800 | — | — |
| 2011-06-13 | $26.93 | $623.80 | 11,169,000 | — | — |
| 2011-06-10 | $27.01 | $616.85 | 11,493,800 | — | — |
| 2011-06-09 | $27.46 | $627.13 | 9,886,200 | — | — |
| 2011-06-08 | $27.29 | $623.25 | 9,614,100 | — | — |
| 2011-06-07 | $27.10 | $618.91 | 8,836,900 | — | — |
| 2011-06-06 | $27.25 | $622.33 | 9,741,400 | — | — |
| 2011-06-03 | $27.60 | $630.33 | 20,693,400 | — | — |
| 2011-06-02 | $27.57 | $629.64 | 11,853,300 | — | — |
| 2011-06-01 | $27.92 | $637.64 | 10,556,500 | — | — |
| 2011-05-31 | $28.06 | $640.83 | 10,055,600 | — | — |
| 2011-05-27 | $27.94 | $638.09 | 6,095,100 | — | — |
| 2011-05-26 | $27.77 | $634.21 | 16,481,500 | — | — |
| 2011-05-25 | $27.91 | $637.41 | 18,435,200 | — | — |
| 2011-05-24 | $27.92 | $637.64 | 7,960,400 | — | — |
| 2011-05-23 | $27.85 | $636.04 | 12,297,800 | — | — |
| 2011-05-20 | $27.74 | $633.52 | 9,233,000 | — | — |
| 2011-05-19 | $27.98 | $639.01 | 6,959,200 | — | — |
| 2011-05-18 | $27.87 | $636.49 | 12,867,800 | — | — |
| 2011-05-17 | $27.66 | $631.70 | 12,833,000 | — | — |
| 2011-05-16 | $27.49 | $627.81 | 29,941,000 | — | — |
| 2011-05-13 | $27.31 | $623.70 | 7,066,800 | — | — |
| 2011-05-12 | $27.35 | $624.62 | 7,986,100 | — | — |
| 2011-05-11 | $27.06 | $617.99 | 6,831,500 | — | — |
| 2011-05-10 | $27.17 | $620.51 | 7,377,800 | — | — |
| 2011-05-09 | $27.14 | $619.82 | 8,182,000 | — | — |
| 2011-05-06 | $26.96 | $615.71 | 11,607,400 | — | — |
| 2011-05-05 | $26.68 | $609.32 | 8,388,400 | — | — |
| 2011-05-04 | $26.85 | $613.20 | 18,073,500 | — | — |
| 2011-05-03 | $27.00 | $616.62 | 10,560,500 | — | — |
| 2011-05-02 | $26.78 | $611.60 | 9,044,800 | — | — |
| 2011-04-29 | $26.84 | $612.97 | 9,528,100 | — | — |
| 2011-04-28 | $26.65 | $608.63 | 11,321,100 | — | — |
| 2011-04-27 | $26.62 | $607.95 | 12,034,600 | — | — |
| 2011-04-26 | $26.29 | $600.41 | 9,209,000 | — | — |
| 2011-04-25 | $26.08 | $595.61 | 7,361,700 | — | — |
| 2011-04-21 | $26.06 | $595.16 | 11,425,000 | — | — |
| 2011-04-20 | $26.15 | $597.21 | 15,391,600 | — | — |
| 2011-04-19 | $26.38 | $602.46 | 14,317,900 | — | — |
| 2011-04-18 | $26.55 | $606.35 | 13,910,600 | — | — |
| 2011-04-15 | $27.01 | $616.85 | 10,639,100 | — | — |
| 2011-04-14 | $26.89 | $614.11 | 8,515,300 | — | — |
| 2011-04-13 | $26.68 | $609.32 | 8,141,200 | — | — |
| 2011-04-12 | $26.70 | $609.77 | 11,059,100 | — | — |
| 2011-04-11 | $26.52 | $605.66 | 13,057,100 | — | — |
| 2011-04-08 | $26.24 | $599.27 | 9,844,900 | — | — |
| 2011-04-07 | $26.10 | $596.07 | 11,805,400 | — | — |
| 2011-04-06 | $26.28 | $600.18 | 8,633,800 | — | — |
| 2011-04-05 | $26.11 | $596.30 | 8,616,100 | — | — |
| 2011-04-04 | $25.94 | $592.42 | 6,837,100 | — | — |
| 2011-04-01 | $25.98 | $593.33 | 8,302,000 | — | — |
| 2011-03-31 | $26.03 | $594.47 | 9,001,700 | — | — |
| 2011-03-30 | $26.11 | $596.30 | 9,736,100 | — | — |
| 2011-03-29 | $25.97 | $593.10 | 8,440,600 | — | — |
| 2011-03-28 | $26.05 | $594.93 | 19,170,000 | — | — |
| 2011-03-25 | $25.82 | $589.68 | 8,898,100 | — | — |
| 2011-03-24 | $25.93 | $592.19 | 13,405,600 | — | — |
| 2011-03-23 | $25.61 | $584.88 | 9,177,500 | — | — |
| 2011-03-22 | $25.43 | $580.77 | 12,275,800 | — | — |
| 2011-03-21 | $25.15 | $574.37 | 10,460,200 | — | — |
| 2011-03-18 | $24.80 | $566.38 | 15,245,100 | — | — |
| 2011-03-17 | $24.44 | $558.16 | 11,895,800 | — | — |
| 2011-03-16 | $24.29 | $554.73 | 14,603,300 | — | — |
| 2011-03-15 | $24.71 | $564.33 | 11,007,500 | — | — |
| 2011-03-14 | $24.99 | $570.72 | 8,603,300 | — | — |
| 2011-03-11 | $25.05 | $572.09 | 13,845,100 | — | — |
| 2011-03-10 | $25.64 | $576.89 | 10,765,000 | — | — |
| 2011-03-09 | $25.81 | $580.71 | 8,017,700 | — | — |
| 2011-03-08 | $25.66 | $577.34 | 7,909,800 | — | — |
| 2011-03-07 | $25.38 | $571.04 | 32,727,700 | — | — |
| 2011-03-04 | $25.32 | $569.69 | 33,571,700 | — | — |
| 2011-03-03 | $25.44 | $572.39 | 37,859,900 | — | — |
| 2011-03-02 | $25.05 | $563.61 | 13,464,700 | — | — |
| 2011-03-01 | $25.12 | $565.19 | 11,987,900 | — | — |
| 2011-02-28 | $25.37 | $570.81 | 15,304,500 | — | — |
| 2011-02-25 | $24.94 | $561.14 | 8,815,100 | — | — |
| 2011-02-24 | $24.71 | $555.96 | 9,177,600 | — | — |
| 2011-02-23 | $24.71 | $555.96 | 12,915,600 | — | — |
| 2011-02-22 | $24.74 | $556.64 | 10,637,300 | — | — |
| 2011-02-18 | $24.79 | $557.76 | 8,569,600 | — | — |
| 2011-02-17 | $24.73 | $556.41 | 14,431,100 | — | — |
| 2011-02-16 | $24.48 | $550.79 | 10,366,400 | — | — |
| 2011-02-15 | $24.48 | $550.79 | 7,796,300 | — | — |
| 2011-02-14 | $24.49 | $551.01 | 8,553,000 | — | — |
| 2011-02-11 | $24.44 | $549.89 | 10,668,600 | — | — |
| 2011-02-10 | $24.09 | $542.01 | 8,735,200 | — | — |
| 2011-02-09 | $24.15 | $543.36 | 7,867,200 | — | — |
| 2011-02-08 | $24.13 | $542.91 | 9,229,600 | — | — |
| 2011-02-07 | $24.06 | $541.34 | 18,692,900 | — | — |
| 2011-02-04 | $24.00 | $539.99 | 9,495,100 | — | — |
| 2011-02-03 | $24.05 | $541.11 | 15,601,800 | — | — |
| 2011-02-02 | $23.68 | $532.79 | 11,732,200 | — | — |
| 2011-02-01 | $23.58 | $530.54 | 16,223,300 | — | — |
| 2011-01-31 | $23.51 | $528.96 | 16,289,300 | — | — |
| 2011-01-28 | $23.79 | $535.26 | 12,547,600 | — | — |
| 2011-01-27 | $23.92 | $538.19 | 14,876,000 | — | — |
| 2011-01-26 | $24.27 | $546.06 | 10,811,000 | — | — |
| 2011-01-25 | $24.29 | $546.51 | 10,783,600 | — | — |
| 2011-01-24 | $24.42 | $549.44 | 13,503,500 | — | — |
| 2011-01-21 | $24.09 | $542.01 | 23,216,300 | — | — |
| 2011-01-20 | $24.04 | $540.89 | 10,034,900 | — | — |
| 2011-01-19 | $23.99 | $539.76 | 9,295,200 | — | — |
| 2011-01-18 | $24.08 | $541.79 | 12,694,400 | — | — |
| 2011-01-14 | $24.16 | $543.59 | 8,120,400 | — | — |
| 2011-01-13 | $24.12 | $542.69 | 7,684,600 | — | — |
| 2011-01-12 | $24.06 | $541.34 | 13,610,100 | — | — |
| 2011-01-11 | $24.07 | $541.56 | 12,645,000 | — | — |
| 2011-01-10 | $24.24 | $545.39 | 15,637,300 | — | — |
| 2011-01-07 | $24.39 | $548.76 | 11,876,300 | — | — |
| 2011-01-06 | $24.58 | $553.04 | 10,559,900 | — | — |
| 2011-01-05 | $24.48 | $550.79 | 12,798,100 | — | — |
| 2011-01-04 | $24.39 | $548.76 | 12,607,100 | — | — |
| 2011-01-03 | $24.50 | $551.24 | 10,546,500 | — | — |