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
- 1983-08-26 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 | $30.11 | $43.77 | 1,732,400 | — | — |
| 2011-12-29 | $30.18 | $43.87 | 1,397,000 | — | — |
| 2011-12-28 | $29.89 | $43.45 | 1,681,500 | — | — |
| 2011-12-27 | $30.07 | $43.71 | 1,917,400 | — | — |
| 2011-12-23 | $29.85 | $43.39 | 1,698,100 | — | — |
| 2011-12-22 | $29.48 | $42.85 | 2,855,600 | — | — |
| 2011-12-21 | $29.46 | $42.82 | 5,422,000 | — | — |
| 2011-12-20 | $30.24 | $43.96 | 3,865,600 | — | — |
| 2011-12-19 | $29.60 | $43.03 | 2,346,900 | — | — |
| 2011-12-16 | $29.59 | $43.01 | 3,337,600 | — | — |
| 2011-12-15 | $29.35 | $42.66 | 1,581,700 | — | — |
| 2011-12-14 | $29.26 | $42.53 | 2,203,700 | — | — |
| 2011-12-13 | $29.50 | $42.88 | 2,363,500 | — | — |
| 2011-12-12 | $29.76 | $43.26 | 1,885,200 | — | — |
| 2011-12-09 | $30.06 | $43.70 | 2,120,400 | — | — |
| 2011-12-08 | $29.41 | $42.75 | 2,274,800 | — | — |
| 2011-12-07 | $29.63 | $43.07 | 2,140,500 | — | — |
| 2011-12-06 | $29.70 | $43.17 | 1,825,400 | — | — |
| 2011-12-05 | $29.70 | $43.17 | 2,298,500 | — | — |
| 2011-12-02 | $29.22 | $42.48 | 3,436,500 | — | — |
| 2011-12-01 | $29.17 | $42.40 | 2,048,300 | — | — |
| 2011-11-30 | $29.11 | $42.32 | 4,885,100 | — | — |
| 2011-11-29 | $28.07 | $40.80 | 2,672,300 | — | — |
| 2011-11-28 | $27.88 | $40.53 | 2,315,500 | — | — |
| 2011-11-25 | $27.33 | $39.73 | 1,454,500 | — | — |
| 2011-11-23 | $27.23 | $39.58 | 1,869,900 | — | — |
| 2011-11-22 | $27.75 | $40.34 | 1,763,600 | — | — |
| 2011-11-21 | $27.89 | $40.54 | 2,559,800 | — | — |
| 2011-11-18 | $28.22 | $41.02 | 2,118,100 | — | — |
| 2011-11-17 | $28.32 | $41.17 | 2,571,000 | — | — |
| 2011-11-16 | $28.73 | $41.76 | 3,502,000 | — | — |
| 2011-11-15 | $29.40 | $42.74 | 1,864,600 | — | — |
| 2011-11-14 | $29.12 | $42.33 | 5,236,800 | — | — |
| 2011-11-11 | $29.40 | $42.74 | 1,605,700 | — | — |
| 2011-11-10 | $28.77 | $41.82 | 1,721,300 | — | — |
| 2011-11-09 | $28.61 | $41.59 | 2,480,500 | — | — |
| 2011-11-08 | $29.58 | $43.00 | 3,323,600 | — | — |
| 2011-11-07 | $29.50 | $42.88 | 1,909,900 | — | — |
| 2011-11-04 | $29.41 | $42.75 | 2,777,600 | — | — |
| 2011-11-03 | $29.56 | $42.97 | 3,574,800 | — | — |
| 2011-11-02 | $28.70 | $41.72 | 3,853,600 | — | — |
| 2011-11-01 | $28.45 | $41.36 | 5,380,000 | — | — |
| 2011-10-31 | $29.14 | $42.36 | 3,144,400 | — | — |
| 2011-10-28 | $29.36 | $42.68 | 4,482,400 | — | — |
| 2011-10-27 | $29.92 | $43.03 | 4,621,000 | — | — |
| 2011-10-26 | $28.91 | $41.58 | 3,454,500 | — | — |
| 2011-10-25 | $28.61 | $41.14 | 3,569,900 | — | — |
| 2011-10-24 | $29.18 | $41.96 | 10,111,400 | — | — |
| 2011-10-21 | $28.78 | $41.39 | 9,876,900 | — | — |
| 2011-10-20 | $28.28 | $40.67 | 8,138,100 | — | — |
| 2011-10-19 | $28.11 | $40.43 | 3,164,400 | — | — |
| 2011-10-18 | $28.56 | $41.07 | 2,641,100 | — | — |
| 2011-10-17 | $28.06 | $40.35 | 2,268,000 | — | — |
| 2011-10-14 | $28.50 | $40.99 | 2,409,300 | — | — |
| 2011-10-13 | $28.24 | $40.61 | 2,057,800 | — | — |
| 2011-10-12 | $28.29 | $40.68 | 3,708,600 | — | — |
| 2011-10-11 | $27.85 | $40.05 | 3,423,900 | — | — |
| 2011-10-10 | $27.75 | $39.91 | 3,861,700 | — | — |
| 2011-10-07 | $27.11 | $38.99 | 4,223,400 | — | — |
| 2011-10-06 | $26.77 | $38.50 | 2,807,200 | — | — |
| 2011-10-05 | $26.24 | $37.74 | 3,674,900 | — | — |
| 2011-10-04 | $25.90 | $37.25 | 5,241,000 | — | — |
| 2011-10-03 | $25.55 | $36.74 | 4,716,000 | — | — |
| 2011-09-30 | $26.37 | $37.92 | 3,411,000 | — | — |
| 2011-09-29 | $27.11 | $38.99 | 8,492,700 | — | — |
| 2011-09-28 | $26.92 | $38.71 | 6,434,300 | — | — |
| 2011-09-27 | $26.69 | $38.38 | 4,698,900 | — | — |
| 2011-09-26 | $26.58 | $38.22 | 3,967,100 | — | — |
| 2011-09-23 | $26.22 | $37.71 | 3,843,800 | — | — |
| 2011-09-22 | $25.90 | $37.25 | 5,503,400 | — | — |
| 2011-09-21 | $26.38 | $37.94 | 2,734,000 | — | — |
| 2011-09-20 | $27.16 | $39.06 | 2,710,600 | — | — |
| 2011-09-19 | $27.21 | $39.13 | 2,428,200 | — | — |
| 2011-09-16 | $27.08 | $38.94 | 4,345,900 | — | — |
| 2011-09-15 | $27.19 | $39.10 | 2,893,500 | — | — |
| 2011-09-14 | $26.41 | $37.98 | 4,238,500 | — | — |
| 2011-09-13 | $26.27 | $37.78 | 3,009,700 | — | — |
| 2011-09-12 | $26.19 | $37.66 | 4,624,200 | — | — |
| 2011-09-09 | $25.93 | $37.29 | 3,553,500 | — | — |
| 2011-09-08 | $26.63 | $38.30 | 2,968,000 | — | — |
| 2011-09-07 | $26.85 | $38.61 | 2,875,000 | — | — |
| 2011-09-06 | $25.77 | $37.06 | 2,480,000 | — | — |
| 2011-09-02 | $26.07 | $37.49 | 2,971,500 | — | — |
| 2011-09-01 | $26.76 | $38.48 | 3,306,900 | — | — |
| 2011-08-31 | $26.98 | $38.80 | 3,385,400 | — | — |
| 2011-08-30 | $26.85 | $38.61 | 2,616,500 | — | — |
| 2011-08-29 | $26.47 | $38.07 | 4,793,600 | — | — |
| 2011-08-26 | $26.23 | $37.72 | 2,952,100 | — | — |
| 2011-08-25 | $25.88 | $37.22 | 2,533,100 | — | — |
| 2011-08-24 | $26.32 | $37.85 | 2,843,900 | — | — |
| 2011-08-23 | $25.95 | $37.32 | 5,969,700 | — | — |
| 2011-08-22 | $25.27 | $36.34 | 4,333,600 | — | — |
| 2011-08-19 | $25.35 | $36.46 | 3,645,300 | — | — |
| 2011-08-18 | $25.78 | $37.07 | 4,166,000 | — | — |
| 2011-08-17 | $26.84 | $38.60 | 1,823,600 | — | — |
| 2011-08-16 | $27.03 | $38.87 | 2,506,700 | — | — |
| 2011-08-15 | $27.23 | $39.16 | 2,505,700 | — | — |
| 2011-08-12 | $26.66 | $38.34 | 3,080,700 | — | — |
| 2011-08-11 | $26.48 | $38.08 | 4,950,900 | — | — |
| 2011-08-10 | $25.51 | $36.69 | 8,981,500 | — | — |
| 2011-08-09 | $26.74 | $38.45 | 7,195,900 | — | — |
| 2011-08-08 | $25.73 | $37.00 | 12,484,100 | — | — |
| 2011-08-05 | $27.09 | $38.96 | 7,274,400 | — | — |
| 2011-08-04 | $26.71 | $38.41 | 6,239,300 | — | — |
| 2011-08-03 | $27.37 | $39.36 | 4,969,300 | — | — |
| 2011-08-02 | $26.75 | $38.47 | 4,712,600 | — | — |
| 2011-08-01 | $27.90 | $40.12 | 4,186,700 | — | — |
| 2011-07-29 | $28.23 | $40.60 | 3,841,400 | — | — |
| 2011-07-28 | $28.33 | $40.74 | 3,348,200 | — | — |
| 2011-07-27 | $28.79 | $40.96 | 3,612,700 | — | — |
| 2011-07-26 | $29.53 | $42.01 | 1,960,100 | — | — |
| 2011-07-25 | $29.79 | $42.38 | 1,623,600 | — | — |
| 2011-07-22 | $29.89 | $42.52 | 1,916,500 | — | — |
| 2011-07-21 | $29.87 | $42.49 | 2,938,200 | — | — |
| 2011-07-20 | $29.52 | $42.00 | 1,960,200 | — | — |
| 2011-07-19 | $29.75 | $42.32 | 2,383,300 | — | — |
| 2011-07-18 | $29.40 | $41.82 | 5,553,000 | — | — |
| 2011-07-15 | $30.07 | $42.78 | 8,695,000 | — | — |
| 2011-07-14 | $30.51 | $43.40 | 7,854,300 | — | — |
| 2011-07-13 | $30.70 | $43.67 | 2,523,100 | — | — |
| 2011-07-12 | $30.91 | $43.97 | 2,638,000 | — | — |
| 2011-07-11 | $30.96 | $44.04 | 2,780,400 | — | — |
| 2011-07-08 | $31.33 | $44.57 | 2,503,100 | — | — |
| 2011-07-07 | $31.63 | $45.00 | 2,704,600 | — | — |
| 2011-07-06 | $31.34 | $44.58 | 1,967,400 | — | — |
| 2011-07-05 | $30.96 | $44.04 | 1,473,200 | — | — |
| 2011-07-01 | $31.05 | $44.17 | 2,094,300 | — | — |
| 2011-06-30 | $30.72 | $43.70 | 3,106,300 | — | — |
| 2011-06-29 | $30.32 | $43.13 | 3,221,200 | — | — |
| 2011-06-28 | $30.35 | $43.18 | 3,042,500 | — | — |
| 2011-06-27 | $30.12 | $42.85 | 1,941,200 | — | — |
| 2011-06-24 | $29.99 | $42.66 | 3,528,200 | — | — |
| 2011-06-23 | $30.57 | $43.49 | 6,452,600 | — | — |
| 2011-06-22 | $29.71 | $42.27 | 3,988,400 | — | — |
| 2011-06-21 | $29.97 | $42.64 | 4,475,400 | — | — |
| 2011-06-20 | $29.67 | $42.21 | 1,899,900 | — | — |
| 2011-06-17 | $29.63 | $42.15 | 3,688,400 | — | — |
| 2011-06-16 | $29.52 | $42.00 | 2,842,300 | — | — |
| 2011-06-15 | $29.24 | $41.60 | 4,262,100 | — | — |
| 2011-06-14 | $30.23 | $43.01 | 1,823,400 | — | — |
| 2011-06-13 | $29.87 | $42.49 | 2,417,000 | — | — |
| 2011-06-10 | $29.71 | $42.27 | 3,029,500 | — | — |
| 2011-06-09 | $30.23 | $43.01 | 3,313,100 | — | — |
| 2011-06-08 | $30.35 | $43.18 | 2,713,100 | — | — |
| 2011-06-07 | $30.41 | $43.26 | 3,561,700 | — | — |
| 2011-06-06 | $30.34 | $43.16 | 3,175,700 | — | — |
| 2011-06-03 | $30.54 | $43.45 | 4,414,100 | — | — |
| 2011-06-02 | $31.23 | $44.43 | 3,039,900 | — | — |
| 2011-06-01 | $31.56 | $44.90 | 3,833,900 | — | — |
| 2011-05-31 | $32.30 | $45.95 | 2,737,200 | — | — |
| 2011-05-27 | $31.94 | $45.44 | 1,251,500 | — | — |
| 2011-05-26 | $31.91 | $45.40 | 1,685,000 | — | — |
| 2011-05-25 | $31.70 | $45.10 | 1,672,900 | — | — |
| 2011-05-24 | $31.62 | $44.98 | 2,655,300 | — | — |
| 2011-05-23 | $31.54 | $44.87 | 1,700,000 | — | — |
| 2011-05-20 | $31.91 | $45.40 | 1,936,800 | — | — |
| 2011-05-19 | $31.94 | $45.44 | 1,936,000 | — | — |
| 2011-05-18 | $31.91 | $45.40 | 1,792,200 | — | — |
| 2011-05-17 | $31.91 | $45.40 | 2,093,300 | — | — |
| 2011-05-16 | $31.78 | $45.21 | 2,953,700 | — | — |
| 2011-05-13 | $32.42 | $46.12 | 1,539,900 | — | — |
| 2011-05-12 | $32.78 | $46.63 | 1,900,000 | — | — |
| 2011-05-11 | $32.62 | $46.41 | 2,696,600 | — | — |
| 2011-05-10 | $32.60 | $46.38 | 2,030,400 | — | — |
| 2011-05-09 | $32.28 | $45.92 | 2,099,000 | — | — |
| 2011-05-06 | $31.99 | $45.51 | 3,078,700 | — | — |
| 2011-05-05 | $32.16 | $45.75 | 2,500,000 | — | — |
| 2011-05-04 | $32.73 | $46.56 | 2,377,800 | — | — |
| 2011-05-03 | $32.98 | $46.92 | 2,600,000 | — | — |
| 2011-05-02 | $32.86 | $46.75 | 1,998,000 | — | — |
| 2011-04-29 | $32.71 | $46.53 | 3,218,500 | — | — |
| 2011-04-28 | $32.99 | $46.93 | 1,800,000 | — | — |
| 2011-04-27 | $33.50 | $47.22 | 3,093,700 | — | — |
| 2011-04-26 | $33.09 | $46.64 | 2,400,000 | — | — |
| 2011-04-25 | $32.68 | $46.06 | 1,712,900 | — | — |
| 2011-04-21 | $32.62 | $45.98 | 2,098,300 | — | — |
| 2011-04-20 | $32.67 | $46.05 | 2,168,800 | — | — |
| 2011-04-19 | $31.92 | $44.99 | 2,117,300 | — | — |
| 2011-04-18 | $31.96 | $45.05 | 2,179,600 | — | — |
| 2011-04-15 | $32.39 | $45.65 | 2,106,800 | — | — |
| 2011-04-14 | $32.40 | $45.67 | 1,773,900 | — | — |
| 2011-04-13 | $32.35 | $45.60 | 2,174,200 | — | — |
| 2011-04-12 | $32.27 | $45.48 | 2,060,100 | — | — |
| 2011-04-11 | $32.30 | $45.53 | 1,956,500 | — | — |
| 2011-04-08 | $31.96 | $45.05 | 2,044,700 | — | — |
| 2011-04-07 | $32.20 | $45.38 | 2,891,200 | — | — |
| 2011-04-06 | $32.12 | $45.27 | 2,119,700 | — | — |
| 2011-04-05 | $31.97 | $45.06 | 2,375,100 | — | — |
| 2011-04-04 | $32.07 | $45.20 | 2,360,600 | — | — |
| 2011-04-01 | $31.83 | $44.86 | 3,846,500 | — | — |
| 2011-03-31 | $31.39 | $44.24 | 2,263,400 | — | — |
| 2011-03-30 | $31.31 | $44.13 | 1,676,400 | — | — |
| 2011-03-29 | $31.16 | $43.92 | 2,257,900 | — | — |
| 2011-03-28 | $30.93 | $43.59 | 2,267,500 | — | — |
| 2011-03-25 | $31.02 | $43.72 | 3,276,700 | — | — |
| 2011-03-24 | $30.96 | $43.64 | 6,103,700 | — | — |
| 2011-03-23 | $32.24 | $45.44 | 3,206,700 | — | — |
| 2011-03-22 | $31.93 | $45.00 | 2,655,700 | — | — |
| 2011-03-21 | $32.17 | $45.34 | 2,140,800 | — | — |
| 2011-03-18 | $31.60 | $44.54 | 4,812,400 | — | — |
| 2011-03-17 | $31.50 | $44.40 | 3,869,400 | — | — |
| 2011-03-16 | $31.53 | $44.44 | 4,379,500 | — | — |
| 2011-03-15 | $32.02 | $45.13 | 5,218,400 | — | — |
| 2011-03-14 | $32.99 | $46.50 | 3,457,700 | — | — |
| 2011-03-11 | $33.21 | $46.81 | 2,344,500 | — | — |
| 2011-03-10 | $33.47 | $47.17 | 2,774,300 | — | — |
| 2011-03-09 | $33.76 | $47.58 | 2,143,600 | — | — |
| 2011-03-08 | $33.67 | $47.46 | 2,676,000 | — | — |
| 2011-03-07 | $33.05 | $46.58 | 1,703,700 | — | — |
| 2011-03-04 | $33.30 | $46.93 | 1,387,900 | — | — |
| 2011-03-03 | $33.45 | $47.15 | 1,394,800 | — | — |
| 2011-03-02 | $32.99 | $46.50 | 1,400,500 | — | — |
| 2011-03-01 | $32.86 | $46.31 | 2,495,200 | — | — |
| 2011-02-28 | $33.63 | $47.40 | 2,171,900 | — | — |
| 2011-02-25 | $33.07 | $46.61 | 1,401,100 | — | — |
| 2011-02-24 | $32.54 | $45.86 | 1,772,400 | — | — |
| 2011-02-23 | $32.49 | $45.79 | 2,427,100 | — | — |
| 2011-02-22 | $32.93 | $46.41 | 2,510,700 | — | — |
| 2011-02-18 | $33.60 | $47.36 | 1,892,800 | — | — |
| 2011-02-17 | $33.45 | $47.15 | 1,435,700 | — | — |
| 2011-02-16 | $33.10 | $46.65 | 2,102,100 | — | — |
| 2011-02-15 | $33.14 | $46.71 | 1,323,500 | — | — |
| 2011-02-14 | $33.17 | $46.75 | 1,417,300 | — | — |
| 2011-02-11 | $33.33 | $46.98 | 1,493,700 | — | — |
| 2011-02-10 | $33.30 | $46.93 | 2,070,800 | — | — |
| 2011-02-09 | $33.00 | $46.51 | 1,832,800 | — | — |
| 2011-02-08 | $33.41 | $47.09 | 1,518,100 | — | — |
| 2011-02-07 | $33.29 | $46.92 | 2,717,400 | — | — |
| 2011-02-04 | $33.26 | $46.88 | 2,330,900 | — | — |
| 2011-02-03 | $33.01 | $46.53 | 1,707,100 | — | — |
| 2011-02-02 | $32.88 | $46.34 | 1,682,500 | — | — |
| 2011-02-01 | $32.74 | $46.15 | 2,830,700 | — | — |
| 2011-01-31 | $32.00 | $45.10 | 2,249,300 | — | — |
| 2011-01-28 | $31.69 | $44.67 | 2,415,400 | — | — |
| 2011-01-27 | $32.62 | $45.54 | 2,581,600 | — | — |
| 2011-01-26 | $32.81 | $45.80 | 2,779,200 | — | — |
| 2011-01-25 | $33.02 | $46.10 | 2,365,000 | — | — |
| 2011-01-24 | $33.13 | $46.25 | 3,551,000 | — | — |
| 2011-01-21 | $32.60 | $45.51 | 1,829,900 | — | — |
| 2011-01-20 | $32.43 | $45.27 | 1,886,000 | — | — |
| 2011-01-19 | $32.39 | $45.22 | 1,614,800 | — | — |
| 2011-01-18 | $32.60 | $45.51 | 1,756,200 | — | — |
| 2011-01-14 | $32.31 | $45.11 | 2,065,600 | — | — |
| 2011-01-13 | $32.09 | $44.80 | 1,472,700 | — | — |
| 2011-01-12 | $32.27 | $45.05 | 1,715,800 | — | — |
| 2011-01-11 | $31.98 | $44.65 | 1,692,000 | — | — |
| 2011-01-10 | $32.00 | $44.67 | 4,492,100 | — | — |
| 2011-01-07 | $31.87 | $44.49 | 5,285,300 | — | — |
| 2011-01-06 | $31.88 | $44.51 | 4,638,900 | — | — |
| 2011-01-05 | $31.54 | $44.03 | 2,710,000 | — | — |
| 2011-01-04 | $30.75 | $42.93 | 3,725,100 | — | — |
| 2011-01-03 | $31.39 | $43.82 | 4,562,900 | — | — |