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
- 1986-03-13 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 | $25.96 | $33.28 | 27,395,700 | — | — |
| 2011-12-29 | $26.02 | $33.36 | 22,616,900 | — | — |
| 2011-12-28 | $25.82 | $33.10 | 29,822,500 | — | — |
| 2011-12-27 | $26.04 | $33.39 | 21,287,200 | — | — |
| 2011-12-23 | $26.03 | $33.37 | 23,205,800 | — | — |
| 2011-12-22 | $25.81 | $33.09 | 35,794,100 | — | — |
| 2011-12-21 | $25.76 | $33.03 | 64,132,500 | — | — |
| 2011-12-20 | $26.03 | $33.37 | 60,767,600 | — | — |
| 2011-12-19 | $25.53 | $32.73 | 52,258,300 | — | — |
| 2011-12-16 | $26.00 | $33.33 | 101,408,100 | — | — |
| 2011-12-15 | $25.56 | $32.77 | 46,213,900 | — | — |
| 2011-12-14 | $25.59 | $32.81 | 47,926,400 | — | — |
| 2011-12-13 | $25.76 | $33.03 | 54,581,100 | — | — |
| 2011-12-12 | $25.51 | $32.71 | 38,945,900 | — | — |
| 2011-12-09 | $25.70 | $32.95 | 53,788,500 | — | — |
| 2011-12-08 | $25.40 | $32.57 | 60,522,200 | — | — |
| 2011-12-07 | $25.60 | $32.82 | 62,667,000 | — | — |
| 2011-12-06 | $25.66 | $32.90 | 46,175,300 | — | — |
| 2011-12-05 | $25.70 | $32.95 | 56,818,400 | — | — |
| 2011-12-02 | $25.22 | $32.33 | 52,293,800 | — | — |
| 2011-12-01 | $25.28 | $32.41 | 48,545,400 | — | — |
| 2011-11-30 | $25.58 | $32.80 | 81,350,900 | — | — |
| 2011-11-29 | $24.84 | $31.85 | 40,917,100 | — | — |
| 2011-11-28 | $24.87 | $31.89 | 46,766,700 | — | — |
| 2011-11-25 | $24.30 | $31.15 | 26,164,600 | — | — |
| 2011-11-23 | $24.47 | $31.37 | 49,099,700 | — | — |
| 2011-11-22 | $24.79 | $31.78 | 49,204,500 | — | — |
| 2011-11-21 | $25.00 | $32.05 | 61,882,500 | — | — |
| 2011-11-18 | $25.30 | $32.44 | 47,626,200 | — | — |
| 2011-11-17 | $25.54 | $32.74 | 70,977,500 | — | — |
| 2011-11-16 | $26.07 | $33.42 | 53,262,800 | — | — |
| 2011-11-15 | $26.74 | $34.28 | 43,874,200 | — | — |
| 2011-11-14 | $26.76 | $34.05 | 34,199,200 | — | — |
| 2011-11-11 | $26.91 | $34.24 | 37,903,000 | — | — |
| 2011-11-10 | $26.28 | $33.44 | 32,514,400 | — | — |
| 2011-11-09 | $26.20 | $33.34 | 62,950,900 | — | — |
| 2011-11-08 | $27.16 | $34.56 | 47,822,500 | — | — |
| 2011-11-07 | $26.80 | $34.10 | 42,589,700 | — | — |
| 2011-11-04 | $26.25 | $33.40 | 36,549,200 | — | — |
| 2011-11-03 | $26.53 | $33.76 | 65,836,100 | — | — |
| 2011-11-02 | $26.01 | $33.10 | 53,533,100 | — | — |
| 2011-11-01 | $25.99 | $33.07 | 61,182,600 | — | — |
| 2011-10-31 | $26.63 | $33.89 | 46,799,000 | — | — |
| 2011-10-28 | $26.98 | $34.33 | 57,712,100 | — | — |
| 2011-10-27 | $27.25 | $34.68 | 74,512,400 | — | — |
| 2011-10-26 | $26.59 | $33.84 | 63,029,900 | — | — |
| 2011-10-25 | $26.81 | $34.12 | 53,554,600 | — | — |
| 2011-10-24 | $27.19 | $34.60 | 56,897,800 | — | — |
| 2011-10-21 | $27.16 | $34.56 | 76,620,600 | — | — |
| 2011-10-20 | $27.04 | $34.41 | 76,300,200 | — | — |
| 2011-10-19 | $27.13 | $34.52 | 42,880,000 | — | — |
| 2011-10-18 | $27.31 | $34.75 | 52,487,900 | — | — |
| 2011-10-17 | $26.98 | $34.33 | 39,453,300 | — | — |
| 2011-10-14 | $27.27 | $34.70 | 50,947,700 | — | — |
| 2011-10-13 | $27.18 | $34.59 | 43,823,500 | — | — |
| 2011-10-12 | $26.96 | $34.31 | 52,489,800 | — | — |
| 2011-10-11 | $27.00 | $34.36 | 38,826,200 | — | — |
| 2011-10-10 | $26.94 | $34.28 | 41,815,300 | — | — |
| 2011-10-07 | $26.25 | $33.40 | 52,741,600 | — | — |
| 2011-10-06 | $26.34 | $33.52 | 55,111,400 | — | — |
| 2011-10-05 | $25.89 | $32.95 | 94,061,300 | — | — |
| 2011-10-04 | $25.34 | $32.25 | 83,485,400 | — | — |
| 2011-10-03 | $24.53 | $31.21 | 64,592,500 | — | — |
| 2011-09-30 | $24.89 | $31.67 | 54,060,500 | — | — |
| 2011-09-29 | $25.45 | $32.39 | 63,407,300 | — | — |
| 2011-09-28 | $25.58 | $32.55 | 60,736,200 | — | — |
| 2011-09-27 | $25.67 | $32.67 | 55,620,700 | — | — |
| 2011-09-26 | $25.44 | $32.37 | 51,057,600 | — | — |
| 2011-09-23 | $25.06 | $31.89 | 64,768,100 | — | — |
| 2011-09-22 | $25.06 | $31.89 | 96,278,300 | — | — |
| 2011-09-21 | $25.99 | $33.07 | 72,750,700 | — | — |
| 2011-09-20 | $26.98 | $34.33 | 49,211,900 | — | — |
| 2011-09-19 | $27.21 | $34.62 | 52,324,900 | — | — |
| 2011-09-16 | $27.12 | $34.51 | 89,681,500 | — | — |
| 2011-09-15 | $26.99 | $34.34 | 67,808,300 | — | — |
| 2011-09-14 | $26.50 | $33.72 | 66,739,200 | — | — |
| 2011-09-13 | $26.04 | $33.14 | 48,792,300 | — | — |
| 2011-09-12 | $25.89 | $32.95 | 55,046,100 | — | — |
| 2011-09-09 | $25.74 | $32.75 | 64,529,200 | — | — |
| 2011-09-08 | $26.22 | $33.37 | 65,811,900 | — | — |
| 2011-09-07 | $26.00 | $33.09 | 41,961,000 | — | — |
| 2011-09-06 | $25.51 | $32.46 | 54,929,300 | — | — |
| 2011-09-02 | $25.80 | $32.83 | 43,894,400 | — | — |
| 2011-09-01 | $26.21 | $33.35 | 60,510,800 | — | — |
| 2011-08-31 | $26.60 | $33.85 | 59,300,800 | — | — |
| 2011-08-30 | $26.23 | $33.38 | 57,341,400 | — | — |
| 2011-08-29 | $25.84 | $32.88 | 38,863,200 | — | — |
| 2011-08-26 | $25.25 | $32.13 | 71,957,000 | — | — |
| 2011-08-25 | $24.57 | $31.27 | 48,192,000 | — | — |
| 2011-08-24 | $24.90 | $31.69 | 45,329,700 | — | — |
| 2011-08-23 | $24.72 | $31.46 | 59,670,600 | — | — |
| 2011-08-22 | $23.98 | $30.51 | 54,721,000 | — | — |
| 2011-08-19 | $24.05 | $30.60 | 77,397,900 | — | — |
| 2011-08-18 | $24.67 | $31.39 | 105,714,200 | — | — |
| 2011-08-17 | $25.25 | $32.13 | 50,923,700 | — | — |
| 2011-08-16 | $25.35 | $32.26 | 54,251,500 | — | — |
| 2011-08-15 | $25.51 | $32.26 | 56,529,400 | — | — |
| 2011-08-12 | $25.10 | $31.74 | 64,787,100 | — | — |
| 2011-08-11 | $25.19 | $31.85 | 90,690,100 | — | — |
| 2011-08-10 | $24.20 | $30.60 | 127,819,900 | — | — |
| 2011-08-09 | $25.58 | $32.35 | 126,268,900 | — | — |
| 2011-08-08 | $24.48 | $30.96 | 134,257,200 | — | — |
| 2011-08-05 | $25.68 | $32.47 | 112,071,700 | — | — |
| 2011-08-04 | $25.94 | $32.80 | 92,949,500 | — | — |
| 2011-08-03 | $26.92 | $34.04 | 64,581,200 | — | — |
| 2011-08-02 | $26.80 | $33.89 | 63,883,100 | — | — |
| 2011-08-01 | $27.27 | $34.48 | 61,838,400 | — | — |
| 2011-07-29 | $27.40 | $34.65 | 104,394,800 | — | — |
| 2011-07-28 | $27.72 | $35.05 | 83,761,400 | — | — |
| 2011-07-27 | $27.33 | $34.56 | 71,488,700 | — | — |
| 2011-07-26 | $28.08 | $35.51 | 74,636,500 | — | — |
| 2011-07-25 | $27.91 | $35.29 | 108,482,400 | — | — |
| 2011-07-22 | $27.53 | $34.81 | 76,380,600 | — | — |
| 2011-07-21 | $27.10 | $34.27 | 81,737,400 | — | — |
| 2011-07-20 | $27.06 | $34.22 | 49,795,400 | — | — |
| 2011-07-19 | $27.54 | $34.83 | 86,730,600 | — | — |
| 2011-07-18 | $26.59 | $33.62 | 44,501,900 | — | — |
| 2011-07-15 | $26.78 | $33.86 | 49,132,400 | — | — |
| 2011-07-14 | $26.47 | $33.47 | 46,382,300 | — | — |
| 2011-07-13 | $26.63 | $33.67 | 40,861,800 | — | — |
| 2011-07-12 | $26.54 | $33.56 | 47,319,300 | — | — |
| 2011-07-11 | $26.63 | $33.67 | 43,999,800 | — | — |
| 2011-07-08 | $26.92 | $34.04 | 58,320,700 | — | — |
| 2011-07-07 | $26.77 | $33.85 | 51,946,500 | — | — |
| 2011-07-06 | $26.33 | $33.29 | 48,744,200 | — | — |
| 2011-07-05 | $26.03 | $32.92 | 37,805,300 | — | — |
| 2011-07-01 | $26.02 | $32.90 | 52,906,200 | — | — |
| 2011-06-30 | $26.00 | $32.88 | 52,535,400 | — | — |
| 2011-06-29 | $25.62 | $32.40 | 66,051,000 | — | — |
| 2011-06-28 | $25.80 | $32.62 | 81,032,100 | — | — |
| 2011-06-27 | $25.20 | $31.87 | 92,044,200 | — | — |
| 2011-06-24 | $24.30 | $30.73 | 101,387,200 | — | — |
| 2011-06-23 | $24.63 | $31.15 | 59,470,400 | — | — |
| 2011-06-22 | $24.65 | $31.17 | 44,287,300 | — | — |
| 2011-06-21 | $24.76 | $31.31 | 49,708,700 | — | — |
| 2011-06-20 | $24.47 | $30.94 | 54,338,400 | — | — |
| 2011-06-17 | $24.26 | $30.68 | 83,320,400 | — | — |
| 2011-06-16 | $24.00 | $30.35 | 57,184,100 | — | — |
| 2011-06-15 | $23.74 | $30.02 | 49,410,200 | — | — |
| 2011-06-14 | $24.22 | $30.63 | 42,894,500 | — | — |
| 2011-06-13 | $24.04 | $30.40 | 47,572,500 | — | — |
| 2011-06-10 | $23.71 | $29.98 | 49,327,200 | — | — |
| 2011-06-09 | $23.96 | $30.30 | 42,878,700 | — | — |
| 2011-06-08 | $23.94 | $30.27 | 42,205,000 | — | — |
| 2011-06-07 | $24.06 | $30.42 | 41,112,600 | — | — |
| 2011-06-06 | $24.01 | $30.36 | 54,778,700 | — | — |
| 2011-06-03 | $23.91 | $30.23 | 60,697,700 | — | — |
| 2011-06-02 | $24.22 | $30.63 | 51,487,800 | — | — |
| 2011-06-01 | $24.43 | $30.89 | 74,033,500 | — | — |
| 2011-05-31 | $25.01 | $31.63 | 60,196,300 | — | — |
| 2011-05-27 | $24.76 | $31.31 | 50,251,000 | — | — |
| 2011-05-26 | $24.67 | $31.20 | 78,016,600 | — | — |
| 2011-05-25 | $24.19 | $30.59 | 34,904,200 | — | — |
| 2011-05-24 | $24.15 | $30.54 | 47,691,800 | — | — |
| 2011-05-23 | $24.17 | $30.56 | 52,692,500 | — | — |
| 2011-05-20 | $24.49 | $30.97 | 45,451,500 | — | — |
| 2011-05-19 | $24.72 | $31.26 | 37,783,600 | — | — |
| 2011-05-18 | $24.69 | $31.22 | 53,931,100 | — | — |
| 2011-05-17 | $24.52 | $31.01 | 82,882,100 | — | — |
| 2011-05-16 | $24.57 | $30.87 | 91,350,900 | — | — |
| 2011-05-13 | $25.03 | $31.44 | 66,812,300 | — | — |
| 2011-05-12 | $25.32 | $31.81 | 77,400,000 | — | — |
| 2011-05-11 | $25.36 | $31.86 | 78,600,000 | — | — |
| 2011-05-10 | $25.67 | $32.25 | 120,798,700 | — | — |
| 2011-05-09 | $25.83 | $32.45 | 38,696,400 | — | — |
| 2011-05-06 | $25.87 | $32.50 | 55,993,000 | — | — |
| 2011-05-05 | $25.79 | $32.40 | 55,600,000 | — | — |
| 2011-05-04 | $26.06 | $32.74 | 73,292,300 | — | — |
| 2011-05-03 | $25.81 | $32.42 | 71,892,900 | — | — |
| 2011-05-02 | $25.66 | $32.24 | 89,825,600 | — | — |
| 2011-04-29 | $25.92 | $32.56 | 319,317,900 | — | — |
| 2011-04-28 | $26.71 | $33.56 | 80,200,000 | — | — |
| 2011-04-27 | $26.38 | $33.14 | 52,689,000 | — | — |
| 2011-04-26 | $26.19 | $32.90 | 69,200,000 | — | — |
| 2011-04-25 | $25.61 | $32.17 | 33,525,100 | — | — |
| 2011-04-21 | $25.52 | $32.06 | 46,892,300 | — | — |
| 2011-04-20 | $25.76 | $32.36 | 61,608,600 | — | — |
| 2011-04-19 | $25.15 | $31.60 | 38,892,400 | — | — |
| 2011-04-18 | $25.08 | $31.51 | 58,045,100 | — | — |
| 2011-04-15 | $25.37 | $31.87 | 65,080,400 | — | — |
| 2011-04-14 | $25.42 | $31.93 | 55,239,900 | — | — |
| 2011-04-13 | $25.63 | $32.20 | 38,144,700 | — | — |
| 2011-04-12 | $25.64 | $32.21 | 36,920,400 | — | — |
| 2011-04-11 | $25.98 | $32.64 | 34,286,300 | — | — |
| 2011-04-08 | $26.07 | $32.75 | 39,887,600 | — | — |
| 2011-04-07 | $26.20 | $32.91 | 46,134,700 | — | — |
| 2011-04-06 | $26.15 | $32.85 | 65,581,400 | — | — |
| 2011-04-05 | $25.78 | $32.39 | 73,651,100 | — | — |
| 2011-04-04 | $25.55 | $32.10 | 35,433,700 | — | — |
| 2011-04-01 | $25.48 | $32.01 | 63,114,200 | — | — |
| 2011-03-31 | $25.39 | $31.90 | 63,233,700 | — | — |
| 2011-03-30 | $25.61 | $32.17 | 41,999,300 | — | — |
| 2011-03-29 | $25.49 | $32.02 | 40,763,500 | — | — |
| 2011-03-28 | $25.41 | $31.92 | 48,973,200 | — | — |
| 2011-03-25 | $25.62 | $32.19 | 57,029,800 | — | — |
| 2011-03-24 | $25.81 | $32.42 | 38,696,700 | — | — |
| 2011-03-23 | $25.54 | $32.09 | 43,969,000 | — | — |
| 2011-03-22 | $25.30 | $31.78 | 30,895,600 | — | — |
| 2011-03-21 | $25.33 | $31.82 | 46,878,100 | — | — |
| 2011-03-18 | $24.80 | $31.16 | 85,486,700 | — | — |
| 2011-03-17 | $24.78 | $31.13 | 62,497,000 | — | — |
| 2011-03-16 | $24.79 | $31.14 | 100,725,400 | — | — |
| 2011-03-15 | $25.39 | $31.90 | 76,067,300 | — | — |
| 2011-03-14 | $25.69 | $32.27 | 54,473,400 | — | — |
| 2011-03-11 | $25.68 | $32.26 | 49,905,800 | — | — |
| 2011-03-10 | $25.41 | $31.92 | 66,549,500 | — | — |
| 2011-03-09 | $25.89 | $32.53 | 39,789,100 | — | — |
| 2011-03-08 | $25.91 | $32.55 | 50,549,800 | — | — |
| 2011-03-07 | $25.72 | $32.31 | 64,980,400 | — | — |
| 2011-03-04 | $25.95 | $32.60 | 70,437,200 | — | — |
| 2011-03-03 | $26.20 | $32.91 | 68,271,500 | — | — |
| 2011-03-02 | $26.08 | $32.76 | 48,658,200 | — | — |
| 2011-03-01 | $26.16 | $32.86 | 60,055,000 | — | — |
| 2011-02-28 | $26.58 | $33.39 | 51,379,900 | — | — |
| 2011-02-25 | $26.55 | $33.35 | 53,006,300 | — | — |
| 2011-02-24 | $26.77 | $33.63 | 64,494,200 | — | — |
| 2011-02-23 | $26.59 | $33.40 | 60,234,100 | — | — |
| 2011-02-22 | $26.59 | $33.40 | 60,889,000 | — | — |
| 2011-02-18 | $27.06 | $34.00 | 68,667,800 | — | — |
| 2011-02-17 | $27.21 | $34.18 | 57,207,300 | — | — |
| 2011-02-16 | $27.02 | $33.95 | 70,817,900 | — | — |
| 2011-02-15 | $26.96 | $33.87 | 44,116,500 | — | — |
| 2011-02-14 | $27.23 | $34.01 | 56,766,200 | — | — |
| 2011-02-11 | $27.25 | $34.03 | 83,939,700 | — | — |
| 2011-02-10 | $27.50 | $34.35 | 76,672,400 | — | — |
| 2011-02-09 | $27.97 | $34.93 | 52,905,100 | — | — |
| 2011-02-08 | $28.28 | $35.32 | 34,904,200 | — | — |
| 2011-02-07 | $28.20 | $35.22 | 68,980,900 | — | — |
| 2011-02-04 | $27.77 | $34.68 | 40,412,200 | — | — |
| 2011-02-03 | $27.65 | $34.53 | 60,340,100 | — | — |
| 2011-02-02 | $27.94 | $34.89 | 45,824,000 | — | — |
| 2011-02-01 | $27.99 | $34.96 | 62,810,700 | — | — |
| 2011-01-31 | $27.73 | $34.63 | 65,029,000 | — | — |
| 2011-01-28 | $27.75 | $34.66 | 141,249,400 | — | — |
| 2011-01-27 | $28.87 | $36.06 | 146,938,600 | — | — |
| 2011-01-26 | $28.78 | $35.94 | 74,628,800 | — | — |
| 2011-01-25 | $28.45 | $35.53 | 42,436,600 | — | — |
| 2011-01-24 | $28.38 | $35.44 | 52,047,800 | — | — |
| 2011-01-21 | $28.02 | $34.99 | 58,080,300 | — | — |
| 2011-01-20 | $28.35 | $35.41 | 58,613,600 | — | — |
| 2011-01-19 | $28.47 | $35.56 | 50,005,900 | — | — |
| 2011-01-18 | $28.66 | $35.79 | 53,322,700 | — | — |
| 2011-01-14 | $28.30 | $35.34 | 62,688,400 | — | — |
| 2011-01-13 | $28.19 | $35.21 | 67,077,600 | — | — |
| 2011-01-12 | $28.55 | $35.66 | 52,631,100 | — | — |
| 2011-01-11 | $28.11 | $35.11 | 50,298,900 | — | — |
| 2011-01-10 | $28.22 | $35.24 | 57,573,600 | — | — |
| 2011-01-07 | $28.60 | $35.72 | 73,762,000 | — | — |
| 2011-01-06 | $28.82 | $35.99 | 88,026,300 | — | — |
| 2011-01-05 | $28.00 | $34.97 | 58,998,700 | — | — |
| 2011-01-04 | $28.09 | $35.08 | 54,405,600 | — | — |
| 2011-01-03 | $27.98 | $34.94 | 53,443,800 | — | — |