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
- 2006-11-01 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 | $28.72 | $28.72 | 966,000 | — | — |
| 2011-12-29 | $28.99 | $28.99 | 1,877,600 | — | — |
| 2011-12-28 | $27.05 | $27.05 | 882,600 | — | — |
| 2011-12-27 | $28.07 | $28.07 | 703,900 | — | — |
| 2011-12-23 | $28.21 | $28.21 | 624,000 | — | — |
| 2011-12-22 | $28.27 | $28.27 | 1,364,000 | — | — |
| 2011-12-21 | $28.01 | $28.01 | 1,804,200 | — | — |
| 2011-12-20 | $27.50 | $27.50 | 2,465,000 | — | — |
| 2011-12-19 | $26.01 | $26.01 | 1,738,800 | — | — |
| 2011-12-16 | $25.97 | $25.97 | 2,072,600 | — | — |
| 2011-12-15 | $25.30 | $25.30 | 2,023,800 | — | — |
| 2011-12-14 | $24.73 | $24.73 | 1,838,400 | — | — |
| 2011-12-13 | $26.00 | $26.00 | 1,792,700 | — | — |
| 2011-12-12 | $26.96 | $26.96 | 1,527,500 | — | — |
| 2011-12-09 | $28.15 | $28.15 | 1,431,100 | — | — |
| 2011-12-08 | $27.57 | $27.57 | 1,275,500 | — | — |
| 2011-12-07 | $29.19 | $29.19 | 703,800 | — | — |
| 2011-12-06 | $28.98 | $28.98 | 634,400 | — | — |
| 2011-12-05 | $29.31 | $29.31 | 882,200 | — | — |
| 2011-12-02 | $29.16 | $29.16 | 1,416,200 | — | — |
| 2011-12-01 | $29.06 | $29.06 | 2,179,300 | — | — |
| 2011-11-30 | $28.70 | $28.70 | 1,565,600 | — | — |
| 2011-11-29 | $26.70 | $26.70 | 1,147,900 | — | — |
| 2011-11-28 | $26.71 | $26.71 | 1,268,600 | — | — |
| 2011-11-25 | $25.88 | $25.88 | 331,000 | — | — |
| 2011-11-23 | $26.00 | $26.00 | 1,207,800 | — | — |
| 2011-11-22 | $26.44 | $26.44 | 1,173,300 | — | — |
| 2011-11-21 | $27.21 | $27.21 | 1,161,200 | — | — |
| 2011-11-18 | $28.11 | $28.11 | 859,500 | — | — |
| 2011-11-17 | $28.07 | $28.07 | 1,699,100 | — | — |
| 2011-11-16 | $28.64 | $28.64 | 994,900 | — | — |
| 2011-11-15 | $29.45 | $29.45 | 917,700 | — | — |
| 2011-11-14 | $28.89 | $28.89 | 999,600 | — | — |
| 2011-11-11 | $28.94 | $28.94 | 1,191,800 | — | — |
| 2011-11-10 | $28.25 | $28.25 | 936,600 | — | — |
| 2011-11-09 | $28.00 | $28.00 | 1,420,500 | — | — |
| 2011-11-08 | $29.47 | $29.47 | 937,300 | — | — |
| 2011-11-07 | $29.52 | $29.52 | 2,361,900 | — | — |
| 2011-11-04 | $28.86 | $28.86 | 1,857,100 | — | — |
| 2011-11-03 | $28.53 | $28.53 | 1,505,400 | — | — |
| 2011-11-02 | $27.61 | $27.61 | 959,400 | — | — |
| 2011-11-01 | $27.01 | $27.01 | 2,327,800 | — | — |
| 2011-10-31 | $28.38 | $28.38 | 1,544,500 | — | — |
| 2011-10-28 | $29.47 | $29.47 | 1,321,800 | — | — |
| 2011-10-27 | $29.72 | $29.72 | 4,054,100 | — | — |
| 2011-10-26 | $27.24 | $27.24 | 4,679,700 | — | — |
| 2011-10-25 | $24.86 | $24.86 | 2,599,100 | — | — |
| 2011-10-24 | $25.87 | $25.87 | 2,074,400 | — | — |
| 2011-10-21 | $25.25 | $25.25 | 2,112,100 | — | — |
| 2011-10-20 | $24.61 | $24.61 | 1,949,500 | — | — |
| 2011-10-19 | $25.01 | $25.01 | 2,373,400 | — | — |
| 2011-10-18 | $24.62 | $24.62 | 2,394,400 | — | — |
| 2011-10-17 | $23.39 | $23.39 | 1,107,100 | — | — |
| 2011-10-14 | $24.38 | $24.38 | 1,186,800 | — | — |
| 2011-10-13 | $23.50 | $23.50 | 1,991,500 | — | — |
| 2011-10-12 | $22.91 | $22.91 | 4,557,800 | — | — |
| 2011-10-11 | $22.47 | $22.47 | 2,465,200 | — | — |
| 2011-10-10 | $22.39 | $22.39 | 2,142,600 | — | — |
| 2011-10-07 | $22.49 | $22.49 | 1,845,000 | — | — |
| 2011-10-06 | $23.60 | $23.60 | 1,197,400 | — | — |
| 2011-10-05 | $22.55 | $22.55 | 2,428,500 | — | — |
| 2011-10-04 | $21.41 | $21.41 | 2,794,200 | — | — |
| 2011-10-03 | $20.55 | $20.55 | 1,298,600 | — | — |
| 2011-09-30 | $21.68 | $21.68 | 1,383,500 | — | — |
| 2011-09-29 | $22.50 | $22.50 | 1,321,200 | — | — |
| 2011-09-28 | $22.38 | $22.38 | 1,240,400 | — | — |
| 2011-09-27 | $23.45 | $23.45 | 1,727,000 | — | — |
| 2011-09-26 | $23.12 | $23.12 | 1,132,100 | — | — |
| 2011-09-23 | $22.23 | $22.23 | 1,626,800 | — | — |
| 2011-09-22 | $21.93 | $21.93 | 2,265,900 | — | — |
| 2011-09-21 | $23.40 | $23.40 | 1,982,400 | — | — |
| 2011-09-20 | $25.24 | $25.24 | 917,300 | — | — |
| 2011-09-19 | $26.31 | $26.31 | 948,600 | — | — |
| 2011-09-16 | $26.73 | $26.73 | 1,578,500 | — | — |
| 2011-09-15 | $26.93 | $26.93 | 1,153,900 | — | — |
| 2011-09-14 | $26.24 | $26.24 | 1,525,500 | — | — |
| 2011-09-13 | $25.76 | $25.76 | 1,507,300 | — | — |
| 2011-09-12 | $26.00 | $26.00 | 1,588,400 | — | — |
| 2011-09-09 | $25.84 | $25.84 | 1,152,100 | — | — |
| 2011-09-08 | $26.62 | $26.62 | 762,100 | — | — |
| 2011-09-07 | $27.51 | $27.51 | 1,195,700 | — | — |
| 2011-09-06 | $26.32 | $26.32 | 2,090,000 | — | — |
| 2011-09-02 | $26.00 | $26.00 | 1,694,600 | — | — |
| 2011-09-01 | $27.64 | $27.64 | 1,647,300 | — | — |
| 2011-08-31 | $29.06 | $29.06 | 1,422,200 | — | — |
| 2011-08-30 | $28.93 | $28.93 | 1,399,400 | — | — |
| 2011-08-29 | $28.59 | $28.59 | 1,457,300 | — | — |
| 2011-08-26 | $27.93 | $27.93 | 2,502,900 | — | — |
| 2011-08-25 | $26.64 | $26.64 | 1,314,800 | — | — |
| 2011-08-24 | $27.12 | $27.12 | 1,296,900 | — | — |
| 2011-08-23 | $25.84 | $25.84 | 2,102,800 | — | — |
| 2011-08-22 | $24.93 | $24.93 | 1,555,000 | — | — |
| 2011-08-19 | $24.91 | $24.91 | 1,494,300 | — | — |
| 2011-08-18 | $25.92 | $25.92 | 1,537,000 | — | — |
| 2011-08-17 | $28.05 | $28.05 | 1,252,900 | — | — |
| 2011-08-16 | $28.46 | $28.46 | 2,070,300 | — | — |
| 2011-08-15 | $29.44 | $29.44 | 1,835,900 | — | — |
| 2011-08-12 | $28.77 | $28.77 | 3,109,900 | — | — |
| 2011-08-11 | $27.58 | $27.58 | 3,334,800 | — | — |
| 2011-08-10 | $25.84 | $25.84 | 4,971,600 | — | — |
| 2011-08-09 | $26.94 | $26.94 | 5,786,900 | — | — |
| 2011-08-08 | $26.94 | $26.94 | 6,031,300 | — | — |
| 2011-08-05 | $28.43 | $28.43 | 4,941,100 | — | — |
| 2011-08-04 | $29.36 | $29.36 | 6,113,100 | — | — |
| 2011-08-03 | $30.85 | $30.85 | 7,666,200 | — | — |
| 2011-08-02 | $34.11 | $34.11 | 1,985,800 | — | — |
| 2011-08-01 | $35.55 | $35.55 | 1,424,800 | — | — |
| 2011-07-29 | $35.58 | $35.58 | 1,511,100 | — | — |
| 2011-07-28 | $34.93 | $34.93 | 907,200 | — | — |
| 2011-07-27 | $35.34 | $35.34 | 1,301,800 | — | — |
| 2011-07-26 | $35.94 | $35.94 | 998,700 | — | — |
| 2011-07-25 | $36.35 | $36.35 | 1,439,300 | — | — |
| 2011-07-22 | $35.98 | $35.98 | 715,500 | — | — |
| 2011-07-21 | $35.94 | $35.94 | 1,713,800 | — | — |
| 2011-07-20 | $35.60 | $35.60 | 1,508,500 | — | — |
| 2011-07-19 | $35.90 | $35.90 | 1,423,900 | — | — |
| 2011-07-18 | $35.34 | $35.34 | 1,248,300 | — | — |
| 2011-07-15 | $35.84 | $35.84 | 956,300 | — | — |
| 2011-07-14 | $35.89 | $35.89 | 886,000 | — | — |
| 2011-07-13 | $36.21 | $36.21 | 1,222,100 | — | — |
| 2011-07-12 | $35.97 | $35.97 | 1,371,200 | — | — |
| 2011-07-11 | $36.33 | $36.33 | 1,353,800 | — | — |
| 2011-07-08 | $37.29 | $37.29 | 1,597,200 | — | — |
| 2011-07-07 | $37.59 | $37.59 | 1,093,600 | — | — |
| 2011-07-06 | $37.47 | $37.47 | 1,754,000 | — | — |
| 2011-07-05 | $38.51 | $38.51 | 1,619,800 | — | — |
| 2011-07-01 | $38.25 | $38.25 | 1,239,000 | — | — |
| 2011-06-30 | $37.35 | $37.35 | 1,346,900 | — | — |
| 2011-06-29 | $36.97 | $36.97 | 928,300 | — | — |
| 2011-06-28 | $36.88 | $36.88 | 972,500 | — | — |
| 2011-06-27 | $36.61 | $36.61 | 855,000 | — | — |
| 2011-06-24 | $36.67 | $36.67 | 1,928,600 | — | — |
| 2011-06-23 | $37.32 | $37.32 | 1,708,100 | — | — |
| 2011-06-22 | $36.87 | $36.87 | 1,368,300 | — | — |
| 2011-06-21 | $37.71 | $37.71 | 1,143,900 | — | — |
| 2011-06-20 | $37.10 | $37.10 | 862,000 | — | — |
| 2011-06-17 | $36.80 | $36.80 | 1,852,000 | — | — |
| 2011-06-16 | $36.20 | $36.20 | 1,207,300 | — | — |
| 2011-06-15 | $36.36 | $36.36 | 1,002,100 | — | — |
| 2011-06-14 | $37.14 | $37.14 | 1,842,500 | — | — |
| 2011-06-13 | $36.34 | $36.34 | 824,000 | — | — |
| 2011-06-10 | $35.95 | $35.95 | 1,744,500 | — | — |
| 2011-06-09 | $36.60 | $36.60 | 1,650,000 | — | — |
| 2011-06-08 | $36.63 | $36.63 | 1,780,200 | — | — |
| 2011-06-07 | $36.55 | $36.55 | 913,200 | — | — |
| 2011-06-06 | $36.53 | $36.53 | 1,425,800 | — | — |
| 2011-06-03 | $36.64 | $36.64 | 1,276,400 | — | — |
| 2011-06-02 | $37.05 | $37.05 | 1,330,100 | — | — |
| 2011-06-01 | $37.66 | $37.66 | 1,763,400 | — | — |
| 2011-05-31 | $38.20 | $38.20 | 2,547,700 | — | — |
| 2011-05-27 | $37.00 | $37.00 | 1,643,500 | — | — |
| 2011-05-26 | $35.76 | $35.76 | 994,600 | — | — |
| 2011-05-25 | $35.40 | $35.40 | 1,762,300 | — | — |
| 2011-05-24 | $34.83 | $34.83 | 849,500 | — | — |
| 2011-05-23 | $34.81 | $34.81 | 1,233,600 | — | — |
| 2011-05-20 | $35.32 | $35.32 | 1,525,200 | — | — |
| 2011-05-19 | $35.08 | $35.08 | 773,500 | — | — |
| 2011-05-18 | $34.86 | $34.86 | 2,220,700 | — | — |
| 2011-05-17 | $34.05 | $34.05 | 1,860,000 | — | — |
| 2011-05-16 | $34.51 | $34.51 | 1,976,300 | — | — |
| 2011-05-13 | $35.67 | $35.67 | 793,500 | — | — |
| 2011-05-12 | $36.30 | $36.30 | 1,150,300 | — | — |
| 2011-05-11 | $36.13 | $36.13 | 1,089,500 | — | — |
| 2011-05-10 | $36.72 | $36.72 | 1,162,000 | — | — |
| 2011-05-09 | $36.63 | $36.63 | 720,000 | — | — |
| 2011-05-06 | $36.63 | $36.63 | 1,138,000 | — | — |
| 2011-05-05 | $36.66 | $36.66 | 1,723,300 | — | — |
| 2011-05-04 | $36.19 | $36.19 | 1,471,400 | — | — |
| 2011-05-03 | $36.86 | $36.86 | 3,354,000 | — | — |
| 2011-05-02 | $37.65 | $37.65 | 1,113,500 | — | — |
| 2011-04-29 | $37.84 | $37.84 | 1,000,000 | — | — |
| 2011-04-28 | $37.95 | $37.95 | 1,855,900 | — | — |
| 2011-04-27 | $38.04 | $38.04 | 4,717,900 | — | — |
| 2011-04-26 | $37.05 | $37.05 | 1,800,000 | — | — |
| 2011-04-25 | $37.06 | $37.06 | 1,191,900 | — | — |
| 2011-04-21 | $37.30 | $37.30 | 929,500 | — | — |
| 2011-04-20 | $36.81 | $36.81 | 970,600 | — | — |
| 2011-04-19 | $36.93 | $36.93 | 1,005,200 | — | — |
| 2011-04-18 | $36.49 | $36.49 | 1,206,400 | — | — |
| 2011-04-15 | $36.75 | $36.75 | 1,205,200 | — | — |
| 2011-04-14 | $37.05 | $37.05 | 1,005,300 | — | — |
| 2011-04-13 | $36.86 | $36.86 | 1,021,200 | — | — |
| 2011-04-12 | $36.66 | $36.66 | 857,100 | — | — |
| 2011-04-11 | $37.00 | $37.00 | 998,000 | — | — |
| 2011-04-08 | $36.79 | $36.79 | 1,286,100 | — | — |
| 2011-04-07 | $37.08 | $37.08 | 1,294,700 | — | — |
| 2011-04-06 | $36.30 | $36.30 | 460,800 | — | — |
| 2011-04-05 | $36.41 | $36.41 | 922,000 | — | — |
| 2011-04-04 | $36.37 | $36.37 | 774,700 | — | — |
| 2011-04-01 | $36.39 | $36.39 | 1,242,000 | — | — |
| 2011-03-31 | $35.99 | $35.99 | 1,594,300 | — | — |
| 2011-03-30 | $35.68 | $35.68 | 1,237,400 | — | — |
| 2011-03-29 | $34.94 | $34.94 | 541,200 | — | — |
| 2011-03-28 | $34.70 | $34.70 | 847,100 | — | — |
| 2011-03-25 | $34.61 | $34.61 | 875,800 | — | — |
| 2011-03-24 | $34.57 | $34.57 | 1,613,800 | — | — |
| 2011-03-23 | $35.44 | $35.44 | 2,017,200 | — | — |
| 2011-03-22 | $33.92 | $33.92 | 666,700 | — | — |
| 2011-03-21 | $34.09 | $34.09 | 803,700 | — | — |
| 2011-03-18 | $33.99 | $33.99 | 1,513,400 | — | — |
| 2011-03-17 | $33.33 | $33.33 | 714,000 | — | — |
| 2011-03-16 | $33.38 | $33.38 | 901,100 | — | — |
| 2011-03-15 | $33.82 | $33.82 | 1,353,300 | — | — |
| 2011-03-14 | $33.97 | $33.97 | 1,834,000 | — | — |
| 2011-03-11 | $34.79 | $34.79 | 1,447,100 | — | — |
| 2011-03-10 | $34.78 | $34.78 | 823,900 | — | — |
| 2011-03-09 | $36.45 | $36.45 | 1,157,500 | — | — |
| 2011-03-08 | $36.02 | $36.02 | 1,407,600 | — | — |
| 2011-03-07 | $34.91 | $34.91 | 639,900 | — | — |
| 2011-03-04 | $35.42 | $35.42 | 761,700 | — | — |
| 2011-03-03 | $35.68 | $35.68 | 733,200 | — | — |
| 2011-03-02 | $34.75 | $34.75 | 612,500 | — | — |
| 2011-03-01 | $34.49 | $34.49 | 1,067,900 | — | — |
| 2011-02-28 | $35.73 | $35.73 | 1,178,200 | — | — |
| 2011-02-25 | $35.36 | $35.36 | 1,187,700 | — | — |
| 2011-02-24 | $35.16 | $35.16 | 1,247,100 | — | — |
| 2011-02-23 | $35.86 | $35.86 | 1,752,500 | — | — |
| 2011-02-22 | $36.55 | $36.55 | 2,011,800 | — | — |
| 2011-02-18 | $37.48 | $37.48 | 993,300 | — | — |
| 2011-02-17 | $37.51 | $37.51 | 3,176,400 | — | — |
| 2011-02-16 | $36.44 | $36.44 | 5,056,000 | — | — |
| 2011-02-15 | $33.87 | $33.87 | 1,245,100 | — | — |
| 2011-02-14 | $34.51 | $34.51 | 1,032,900 | — | — |
| 2011-02-11 | $34.33 | $34.33 | 1,708,500 | — | — |
| 2011-02-10 | $34.51 | $34.51 | 1,126,900 | — | — |
| 2011-02-09 | $35.32 | $35.32 | 1,159,300 | — | — |
| 2011-02-08 | $35.03 | $35.03 | 1,237,200 | — | — |
| 2011-02-07 | $34.45 | $34.45 | 1,284,100 | — | — |
| 2011-02-04 | $33.70 | $33.70 | 1,029,000 | — | — |
| 2011-02-03 | $33.77 | $33.77 | 738,000 | — | — |
| 2011-02-02 | $33.96 | $33.96 | 784,800 | — | — |
| 2011-02-01 | $34.04 | $34.04 | 1,189,200 | — | — |
| 2011-01-31 | $33.47 | $33.47 | 963,700 | — | — |
| 2011-01-28 | $33.11 | $33.11 | 1,327,700 | — | — |
| 2011-01-27 | $33.74 | $33.74 | 1,338,400 | — | — |
| 2011-01-26 | $33.37 | $33.37 | 1,239,200 | — | — |
| 2011-01-25 | $32.34 | $32.34 | 926,800 | — | — |
| 2011-01-24 | $32.74 | $32.74 | 961,100 | — | — |
| 2011-01-21 | $31.48 | $31.48 | 899,400 | — | — |
| 2011-01-20 | $31.96 | $31.96 | 1,277,600 | — | — |
| 2011-01-19 | $31.95 | $31.95 | 1,125,000 | — | — |
| 2011-01-18 | $32.81 | $32.81 | 1,120,700 | — | — |
| 2011-01-14 | $33.21 | $33.21 | 1,605,000 | — | — |
| 2011-01-13 | $33.00 | $33.00 | 1,393,400 | — | — |
| 2011-01-12 | $32.91 | $32.91 | 2,124,300 | — | — |
| 2011-01-11 | $31.76 | $31.76 | 1,064,100 | — | — |
| 2011-01-10 | $31.68 | $31.68 | 1,362,200 | — | — |
| 2011-01-07 | $31.42 | $31.42 | 1,419,800 | — | — |
| 2011-01-06 | $31.45 | $31.45 | 1,271,500 | — | — |
| 2011-01-05 | $30.65 | $30.65 | 818,800 | — | — |
| 2011-01-04 | $30.63 | $30.63 | 1,506,100 | — | — |
| 2011-01-03 | $31.06 | $31.06 | 1,525,100 | — | — |