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
- 1986-03-12 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 | $25.65 | $26.23 | 19,168,800 | — | — |
| 2011-12-29 | $25.80 | $26.39 | 19,249,800 | — | — |
| 2011-12-28 | $25.51 | $26.09 | 25,412,300 | — | — |
| 2011-12-27 | $25.63 | $26.21 | 21,312,400 | — | — |
| 2011-12-23 | $26.06 | $26.65 | 32,292,800 | — | — |
| 2011-12-22 | $25.69 | $26.27 | 44,203,700 | — | — |
| 2011-12-21 | $25.77 | $26.36 | 183,503,900 | — | — |
| 2011-12-20 | $29.17 | $29.83 | 46,428,300 | — | — |
| 2011-12-19 | $28.61 | $29.26 | 24,849,700 | — | — |
| 2011-12-16 | $29.21 | $29.88 | 46,100,600 | — | — |
| 2011-12-15 | $29.03 | $29.69 | 43,170,300 | — | — |
| 2011-12-14 | $29.87 | $30.55 | 26,644,600 | — | — |
| 2011-12-13 | $30.83 | $31.53 | 25,309,900 | — | — |
| 2011-12-12 | $31.32 | $32.03 | 22,536,100 | — | — |
| 2011-12-09 | $31.69 | $32.41 | 22,621,000 | — | — |
| 2011-12-08 | $30.74 | $31.44 | 24,494,300 | — | — |
| 2011-12-07 | $31.54 | $32.26 | 31,366,000 | — | — |
| 2011-12-06 | $31.73 | $32.45 | 21,049,900 | — | — |
| 2011-12-05 | $31.90 | $32.63 | 19,992,200 | — | — |
| 2011-12-02 | $31.20 | $31.91 | 22,391,200 | — | — |
| 2011-12-01 | $31.67 | $32.39 | 22,197,000 | — | — |
| 2011-11-30 | $31.35 | $32.06 | 31,879,500 | — | — |
| 2011-11-29 | $29.74 | $30.42 | 20,155,800 | — | — |
| 2011-11-28 | $29.87 | $30.55 | 21,067,200 | — | — |
| 2011-11-25 | $28.74 | $29.39 | 13,641,400 | — | — |
| 2011-11-23 | $29.00 | $29.66 | 24,399,700 | — | — |
| 2011-11-22 | $29.81 | $30.49 | 25,437,400 | — | — |
| 2011-11-21 | $29.91 | $30.59 | 25,360,400 | — | — |
| 2011-11-18 | $30.60 | $31.30 | 26,601,000 | — | — |
| 2011-11-17 | $30.82 | $31.52 | 41,500,400 | — | — |
| 2011-11-16 | $31.99 | $32.72 | 24,295,200 | — | — |
| 2011-11-15 | $32.96 | $33.71 | 21,397,300 | — | — |
| 2011-11-14 | $32.30 | $33.04 | 16,781,600 | — | — |
| 2011-11-11 | $32.37 | $33.11 | 21,664,700 | — | — |
| 2011-11-10 | $31.73 | $32.45 | 25,303,800 | — | — |
| 2011-11-09 | $31.59 | $32.31 | 36,933,000 | — | — |
| 2011-11-08 | $33.61 | $34.38 | 30,171,400 | — | — |
| 2011-11-07 | $32.87 | $33.62 | 23,980,000 | — | — |
| 2011-11-04 | $32.55 | $33.29 | 23,837,800 | — | — |
| 2011-11-03 | $33.11 | $33.86 | 27,467,100 | — | — |
| 2011-11-02 | $32.28 | $33.01 | 26,470,800 | — | — |
| 2011-11-01 | $31.69 | $32.41 | 31,480,100 | — | — |
| 2011-10-31 | $32.77 | $33.52 | 28,859,900 | — | — |
| 2011-10-28 | $33.69 | $34.46 | 26,333,800 | — | — |
| 2011-10-27 | $33.66 | $34.43 | 35,578,800 | — | — |
| 2011-10-26 | $32.40 | $33.14 | 33,683,500 | — | — |
| 2011-10-25 | $32.37 | $33.11 | 30,540,900 | — | — |
| 2011-10-24 | $32.87 | $33.62 | 27,941,900 | — | — |
| 2011-10-21 | $32.12 | $32.85 | 32,837,700 | — | — |
| 2011-10-20 | $31.53 | $32.25 | 25,102,300 | — | — |
| 2011-10-19 | $31.49 | $32.21 | 25,586,300 | — | — |
| 2011-10-18 | $31.88 | $32.61 | 29,754,800 | — | — |
| 2011-10-17 | $31.23 | $31.94 | 25,074,700 | — | — |
| 2011-10-14 | $31.85 | $32.58 | 23,613,200 | — | — |
| 2011-10-13 | $31.14 | $31.85 | 27,161,500 | — | — |
| 2011-10-12 | $31.11 | $31.82 | 30,322,800 | — | — |
| 2011-10-11 | $30.93 | $31.63 | 25,382,700 | — | — |
| 2011-10-10 | $30.97 | $31.68 | 27,708,200 | — | — |
| 2011-10-07 | $29.91 | $30.59 | 37,977,000 | — | — |
| 2011-10-06 | $30.07 | $30.69 | 34,994,100 | — | — |
| 2011-10-05 | $29.51 | $30.12 | 43,277,100 | — | — |
| 2011-10-04 | $28.69 | $29.28 | 50,300,200 | — | — |
| 2011-10-03 | $27.94 | $28.52 | 45,214,600 | — | — |
| 2011-09-30 | $28.74 | $29.34 | 42,188,000 | — | — |
| 2011-09-29 | $29.65 | $30.26 | 44,358,800 | — | — |
| 2011-09-28 | $29.45 | $30.06 | 31,357,100 | — | — |
| 2011-09-27 | $30.13 | $30.75 | 38,514,400 | — | — |
| 2011-09-26 | $29.71 | $30.33 | 37,762,600 | — | — |
| 2011-09-23 | $28.90 | $29.50 | 43,991,700 | — | — |
| 2011-09-22 | $28.34 | $28.93 | 61,371,400 | — | — |
| 2011-09-21 | $29.54 | $30.15 | 83,318,400 | — | — |
| 2011-09-20 | $28.35 | $28.94 | 50,913,400 | — | — |
| 2011-09-19 | $29.02 | $29.62 | 34,514,300 | — | — |
| 2011-09-16 | $29.23 | $29.84 | 58,059,500 | — | — |
| 2011-09-15 | $28.95 | $29.55 | 28,846,400 | — | — |
| 2011-09-14 | $28.15 | $28.73 | 34,972,000 | — | — |
| 2011-09-13 | $27.72 | $28.29 | 42,359,400 | — | — |
| 2011-09-12 | $26.75 | $27.30 | 37,358,200 | — | — |
| 2011-09-09 | $26.00 | $26.54 | 38,961,600 | — | — |
| 2011-09-08 | $26.72 | $27.27 | 50,386,300 | — | — |
| 2011-09-07 | $27.63 | $28.20 | 26,106,200 | — | — |
| 2011-09-06 | $26.49 | $27.04 | 30,907,700 | — | — |
| 2011-09-02 | $26.97 | $27.53 | 30,297,500 | — | — |
| 2011-09-01 | $27.84 | $28.42 | 34,199,100 | — | — |
| 2011-08-31 | $28.07 | $28.65 | 31,444,600 | — | — |
| 2011-08-30 | $27.87 | $28.45 | 29,944,300 | — | — |
| 2011-08-29 | $27.91 | $28.49 | 28,945,400 | — | — |
| 2011-08-26 | $26.65 | $27.20 | 34,449,300 | — | — |
| 2011-08-25 | $25.90 | $26.44 | 38,264,000 | — | — |
| 2011-08-24 | $26.68 | $27.23 | 31,588,800 | — | — |
| 2011-08-23 | $26.20 | $26.74 | 36,867,400 | — | — |
| 2011-08-22 | $25.06 | $25.58 | 37,825,100 | — | — |
| 2011-08-19 | $24.78 | $25.29 | 46,790,600 | — | — |
| 2011-08-18 | $25.19 | $25.71 | 78,449,700 | — | — |
| 2011-08-17 | $27.47 | $28.04 | 34,073,800 | — | — |
| 2011-08-16 | $27.57 | $28.14 | 37,615,100 | — | — |
| 2011-08-15 | $27.64 | $28.21 | 38,334,100 | — | — |
| 2011-08-12 | $27.39 | $27.96 | 43,238,500 | — | — |
| 2011-08-11 | $27.70 | $28.27 | 58,279,300 | — | — |
| 2011-08-10 | $26.48 | $27.03 | 82,821,600 | — | — |
| 2011-08-09 | $27.60 | $28.17 | 82,425,600 | — | — |
| 2011-08-08 | $26.02 | $26.56 | 80,848,500 | — | — |
| 2011-08-05 | $28.35 | $28.94 | 82,201,300 | — | — |
| 2011-08-04 | $28.88 | $29.48 | 49,433,400 | — | — |
| 2011-08-03 | $30.19 | $30.82 | 44,046,200 | — | — |
| 2011-08-02 | $29.55 | $30.16 | 40,691,000 | — | — |
| 2011-08-01 | $30.11 | $30.73 | 38,566,100 | — | — |
| 2011-07-29 | $30.58 | $31.21 | 38,200,600 | — | — |
| 2011-07-28 | $30.67 | $31.31 | 29,323,100 | — | — |
| 2011-07-27 | $30.71 | $31.35 | 43,084,500 | — | — |
| 2011-07-26 | $32.15 | $32.82 | 33,568,300 | — | — |
| 2011-07-25 | $32.21 | $32.88 | 20,806,100 | — | — |
| 2011-07-22 | $32.55 | $33.22 | 21,378,100 | — | — |
| 2011-07-21 | $32.47 | $33.14 | 24,516,200 | — | — |
| 2011-07-20 | $32.08 | $32.74 | 23,074,700 | — | — |
| 2011-07-19 | $32.64 | $33.32 | 26,835,500 | — | — |
| 2011-07-18 | $31.49 | $32.14 | 25,253,300 | — | — |
| 2011-07-15 | $32.09 | $32.76 | 25,404,600 | — | — |
| 2011-07-14 | $32.05 | $32.71 | 32,194,500 | — | — |
| 2011-07-13 | $32.69 | $33.37 | 36,497,800 | — | — |
| 2011-07-12 | $32.60 | $33.28 | 35,092,400 | — | — |
| 2011-07-11 | $33.14 | $33.83 | 21,943,300 | — | — |
| 2011-07-08 | $33.94 | $34.58 | 23,909,600 | — | — |
| 2011-07-07 | $34.09 | $34.74 | 29,886,000 | — | — |
| 2011-07-06 | $33.21 | $33.84 | 22,363,900 | — | — |
| 2011-07-05 | $33.06 | $33.69 | 21,406,400 | — | — |
| 2011-07-01 | $33.05 | $33.68 | 25,382,300 | — | — |
| 2011-06-30 | $32.91 | $33.53 | 22,182,400 | — | — |
| 2011-06-29 | $32.43 | $33.04 | 27,305,700 | — | — |
| 2011-06-28 | $32.34 | $32.95 | 32,746,800 | — | — |
| 2011-06-27 | $31.58 | $32.18 | 29,585,600 | — | — |
| 2011-06-24 | $31.14 | $31.73 | 75,120,900 | — | — |
| 2011-06-23 | $32.46 | $33.07 | 54,354,600 | — | — |
| 2011-06-22 | $32.20 | $32.81 | 25,940,800 | — | — |
| 2011-06-21 | $32.65 | $33.27 | 26,941,600 | — | — |
| 2011-06-20 | $31.91 | $32.51 | 23,408,300 | — | — |
| 2011-06-17 | $31.18 | $31.77 | 42,812,400 | — | — |
| 2011-06-16 | $30.80 | $31.38 | 29,868,500 | — | — |
| 2011-06-15 | $31.16 | $31.75 | 34,512,600 | — | — |
| 2011-06-14 | $32.08 | $32.69 | 23,067,400 | — | — |
| 2011-06-13 | $31.63 | $32.23 | 26,716,600 | — | — |
| 2011-06-10 | $31.18 | $31.77 | 23,747,000 | — | — |
| 2011-06-09 | $31.63 | $32.23 | 21,647,100 | — | — |
| 2011-06-08 | $31.25 | $31.84 | 36,607,500 | — | — |
| 2011-06-07 | $31.84 | $32.44 | 28,218,700 | — | — |
| 2011-06-06 | $32.19 | $32.80 | 21,677,600 | — | — |
| 2011-06-03 | $32.33 | $32.94 | 23,808,200 | — | — |
| 2011-06-02 | $32.72 | $33.34 | 38,255,500 | — | — |
| 2011-06-01 | $32.88 | $33.50 | 31,762,600 | — | — |
| 2011-05-31 | $34.22 | $34.87 | 30,783,300 | — | — |
| 2011-05-27 | $33.70 | $34.34 | 16,918,600 | — | — |
| 2011-05-26 | $33.40 | $34.03 | 20,948,100 | — | — |
| 2011-05-25 | $32.99 | $33.61 | 23,042,300 | — | — |
| 2011-05-24 | $33.04 | $33.67 | 21,893,400 | — | — |
| 2011-05-23 | $33.16 | $33.79 | 29,985,800 | — | — |
| 2011-05-20 | $34.27 | $34.92 | 16,484,100 | — | — |
| 2011-05-19 | $34.50 | $35.15 | 22,741,400 | — | — |
| 2011-05-18 | $33.91 | $34.55 | 30,005,900 | — | — |
| 2011-05-17 | $33.94 | $34.58 | 27,856,100 | — | — |
| 2011-05-16 | $34.18 | $34.83 | 31,350,300 | — | — |
| 2011-05-13 | $35.19 | $35.86 | 20,438,800 | — | — |
| 2011-05-12 | $35.73 | $36.41 | 23,096,900 | — | — |
| 2011-05-11 | $34.98 | $35.64 | 20,854,300 | — | — |
| 2011-05-10 | $35.62 | $36.29 | 17,015,600 | — | — |
| 2011-05-09 | $35.20 | $35.87 | 16,272,500 | — | — |
| 2011-05-06 | $34.87 | $35.53 | 23,885,400 | — | — |
| 2011-05-05 | $34.67 | $35.33 | 23,245,400 | — | — |
| 2011-05-04 | $35.25 | $35.92 | 38,886,400 | — | — |
| 2011-05-03 | $36.14 | $36.82 | 24,946,200 | — | — |
| 2011-05-02 | $36.37 | $37.06 | 30,058,600 | — | — |
| 2011-04-29 | $35.96 | $36.64 | 94,242,100 | — | — |
| 2011-04-28 | $35.29 | $35.96 | 22,995,700 | — | — |
| 2011-04-27 | $35.25 | $35.92 | 21,990,200 | — | — |
| 2011-04-26 | $34.97 | $35.63 | 30,391,000 | — | — |
| 2011-04-25 | $34.83 | $35.49 | 12,163,000 | — | — |
| 2011-04-21 | $34.75 | $35.41 | 21,125,800 | — | — |
| 2011-04-20 | $34.11 | $34.76 | 24,798,400 | — | — |
| 2011-04-19 | $33.67 | $34.31 | 20,452,400 | — | — |
| 2011-04-18 | $33.63 | $34.27 | 20,226,500 | — | — |
| 2011-04-15 | $34.18 | $34.83 | 25,468,400 | — | — |
| 2011-04-14 | $33.80 | $34.44 | 17,962,100 | — | — |
| 2011-04-13 | $33.70 | $34.34 | 24,345,500 | — | — |
| 2011-04-12 | $33.40 | $34.03 | 16,948,600 | — | — |
| 2011-04-11 | $33.78 | $34.42 | 15,960,300 | — | — |
| 2011-04-08 | $33.54 | $34.11 | 16,136,500 | — | — |
| 2011-04-07 | $33.72 | $34.30 | 22,723,600 | — | — |
| 2011-04-06 | $33.58 | $34.15 | 24,782,200 | — | — |
| 2011-04-05 | $33.92 | $34.50 | 30,286,100 | — | — |
| 2011-04-04 | $34.14 | $34.72 | 26,743,000 | — | — |
| 2011-04-01 | $34.02 | $34.60 | 43,176,800 | — | — |
| 2011-03-31 | $33.43 | $34.00 | 38,234,200 | — | — |
| 2011-03-30 | $33.05 | $33.62 | 25,718,200 | — | — |
| 2011-03-29 | $33.16 | $33.73 | 29,950,300 | — | — |
| 2011-03-28 | $32.56 | $33.12 | 31,399,500 | — | — |
| 2011-03-25 | $32.64 | $33.20 | 64,967,600 | — | — |
| 2011-03-24 | $32.14 | $32.69 | 38,277,500 | — | — |
| 2011-03-23 | $31.41 | $31.95 | 23,159,700 | — | — |
| 2011-03-22 | $31.13 | $31.66 | 20,051,900 | — | — |
| 2011-03-21 | $31.42 | $31.96 | 23,199,400 | — | — |
| 2011-03-18 | $30.76 | $31.29 | 34,862,100 | — | — |
| 2011-03-17 | $30.55 | $31.07 | 31,529,500 | — | — |
| 2011-03-16 | $30.20 | $30.72 | 45,026,200 | — | — |
| 2011-03-15 | $31.17 | $31.70 | 34,600,300 | — | — |
| 2011-03-14 | $31.59 | $32.13 | 18,656,500 | — | — |
| 2011-03-11 | $31.91 | $32.46 | 23,705,900 | — | — |
| 2011-03-10 | $31.80 | $32.34 | 29,054,200 | — | — |
| 2011-03-09 | $32.79 | $33.35 | 17,217,800 | — | — |
| 2011-03-08 | $32.74 | $33.30 | 21,891,800 | — | — |
| 2011-03-07 | $32.10 | $32.65 | 20,474,300 | — | — |
| 2011-03-04 | $32.76 | $33.32 | 19,148,900 | — | — |
| 2011-03-03 | $33.03 | $33.59 | 24,169,800 | — | — |
| 2011-03-02 | $32.12 | $32.67 | 23,091,500 | — | — |
| 2011-03-01 | $31.67 | $32.21 | 30,423,200 | — | — |
| 2011-02-28 | $32.90 | $33.46 | 19,406,700 | — | — |
| 2011-02-25 | $32.95 | $33.51 | 20,850,400 | — | — |
| 2011-02-24 | $32.25 | $32.80 | 23,416,200 | — | — |
| 2011-02-23 | $32.18 | $32.73 | 22,154,100 | — | — |
| 2011-02-22 | $32.53 | $33.09 | 24,887,800 | — | — |
| 2011-02-18 | $33.68 | $34.26 | 25,539,900 | — | — |
| 2011-02-17 | $33.01 | $33.57 | 14,568,900 | — | — |
| 2011-02-16 | $33.11 | $33.68 | 15,829,000 | — | — |
| 2011-02-15 | $32.76 | $33.32 | 19,332,100 | — | — |
| 2011-02-14 | $33.29 | $33.86 | 16,438,000 | — | — |
| 2011-02-11 | $33.47 | $34.04 | 17,402,300 | — | — |
| 2011-02-10 | $33.26 | $33.83 | 17,237,600 | — | — |
| 2011-02-09 | $32.89 | $33.45 | 17,112,700 | — | — |
| 2011-02-08 | $33.03 | $33.59 | 15,418,400 | — | — |
| 2011-02-07 | $32.98 | $33.54 | 22,785,100 | — | — |
| 2011-02-04 | $32.62 | $33.18 | 38,691,800 | — | — |
| 2011-02-03 | $32.99 | $33.55 | 17,600,900 | — | — |
| 2011-02-02 | $33.14 | $33.71 | 19,358,200 | — | — |
| 2011-02-01 | $33.24 | $33.81 | 32,573,400 | — | — |
| 2011-01-31 | $32.03 | $32.58 | 20,820,100 | — | — |
| 2011-01-28 | $32.00 | $32.55 | 30,820,300 | — | — |
| 2011-01-27 | $32.92 | $33.48 | 25,635,600 | — | — |
| 2011-01-26 | $32.56 | $33.12 | 21,485,600 | — | — |
| 2011-01-25 | $32.29 | $32.84 | 25,926,600 | — | — |
| 2011-01-24 | $32.40 | $32.95 | 20,170,200 | — | — |
| 2011-01-21 | $32.51 | $33.07 | 34,482,100 | — | — |
| 2011-01-20 | $32.31 | $32.86 | 47,750,700 | — | — |
| 2011-01-19 | $31.60 | $32.14 | 26,939,000 | — | — |
| 2011-01-18 | $31.53 | $32.07 | 26,975,900 | — | — |
| 2011-01-14 | $31.25 | $31.78 | 37,934,100 | — | — |
| 2011-01-13 | $31.18 | $31.66 | 43,412,400 | — | — |
| 2011-01-12 | $30.94 | $31.42 | 33,963,700 | — | — |
| 2011-01-11 | $30.99 | $31.47 | 26,395,300 | — | — |
| 2011-01-10 | $31.04 | $31.52 | 29,719,600 | — | — |
| 2011-01-07 | $31.03 | $31.51 | 27,697,900 | — | — |
| 2011-01-06 | $31.17 | $31.65 | 21,859,400 | — | — |
| 2011-01-05 | $31.04 | $31.52 | 36,339,600 | — | — |
| 2011-01-04 | $31.48 | $31.97 | 22,870,800 | — | — |
| 2011-01-03 | $31.62 | $32.11 | 20,970,400 | — | — |