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
- 2003-10-07 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 | $23.49 | $33.99 | 2,166,600 | — | — |
| 2011-12-29 | $23.20 | $33.57 | 4,233,000 | — | — |
| 2011-12-28 | $23.06 | $33.37 | 3,552,000 | — | — |
| 2011-12-27 | $23.99 | $34.72 | 2,422,600 | — | — |
| 2011-12-23 | $24.25 | $35.09 | 2,624,200 | — | — |
| 2011-12-22 | $24.05 | $34.80 | 5,072,800 | — | — |
| 2011-12-21 | $23.80 | $34.44 | 5,825,800 | — | — |
| 2011-12-20 | $23.85 | $34.51 | 6,375,700 | — | — |
| 2011-12-19 | $22.55 | $32.63 | 7,006,000 | — | — |
| 2011-12-16 | $23.08 | $33.40 | 9,692,400 | — | — |
| 2011-12-15 | $23.16 | $33.51 | 10,200,400 | — | — |
| 2011-12-14 | $23.34 | $33.78 | 7,471,900 | — | — |
| 2011-12-13 | $24.20 | $35.02 | 8,385,600 | — | — |
| 2011-12-12 | $24.67 | $35.70 | 5,769,300 | — | — |
| 2011-12-09 | $25.64 | $37.10 | 3,749,500 | — | — |
| 2011-12-08 | $24.80 | $35.89 | 6,786,900 | — | — |
| 2011-12-07 | $26.15 | $37.84 | 7,315,800 | — | — |
| 2011-12-06 | $26.05 | $37.70 | 5,678,800 | — | — |
| 2011-12-05 | $25.96 | $37.57 | 6,790,900 | — | — |
| 2011-12-02 | $25.24 | $36.52 | 5,951,600 | — | — |
| 2011-12-01 | $25.10 | $36.32 | 9,334,400 | — | — |
| 2011-11-30 | $25.07 | $36.28 | 9,545,300 | — | — |
| 2011-11-29 | $23.51 | $34.02 | 7,685,900 | — | — |
| 2011-11-28 | $23.66 | $34.24 | 4,138,000 | — | — |
| 2011-11-25 | $22.64 | $32.76 | 5,226,500 | — | — |
| 2011-11-23 | $23.35 | $33.79 | 5,019,000 | — | — |
| 2011-11-22 | $24.08 | $34.85 | 6,613,900 | — | — |
| 2011-11-21 | $24.47 | $35.41 | 7,076,800 | — | — |
| 2011-11-18 | $24.72 | $35.77 | 5,281,100 | — | — |
| 2011-11-17 | $24.48 | $35.43 | 6,461,900 | — | — |
| 2011-11-16 | $25.08 | $36.29 | 6,290,400 | — | — |
| 2011-11-15 | $25.10 | $36.32 | 3,847,500 | — | — |
| 2011-11-14 | $25.19 | $36.45 | 3,575,600 | — | — |
| 2011-11-11 | $25.61 | $36.72 | 4,275,200 | — | — |
| 2011-11-10 | $24.89 | $35.69 | 7,961,900 | — | — |
| 2011-11-09 | $24.42 | $35.01 | 11,343,300 | — | — |
| 2011-11-08 | $26.44 | $37.91 | 6,843,700 | — | — |
| 2011-11-07 | $26.34 | $37.77 | 7,257,800 | — | — |
| 2011-11-04 | $25.75 | $36.92 | 6,156,700 | — | — |
| 2011-11-03 | $25.53 | $36.61 | 6,763,800 | — | — |
| 2011-11-02 | $25.16 | $36.08 | 5,174,300 | — | — |
| 2011-11-01 | $24.53 | $35.17 | 11,011,000 | — | — |
| 2011-10-31 | $25.29 | $36.26 | 10,041,000 | — | — |
| 2011-10-28 | $25.87 | $37.09 | 9,816,100 | — | — |
| 2011-10-27 | $24.96 | $35.79 | 17,516,100 | — | — |
| 2011-10-26 | $23.32 | $33.44 | 7,115,000 | — | — |
| 2011-10-25 | $22.84 | $32.75 | 7,559,500 | — | — |
| 2011-10-24 | $23.05 | $33.05 | 5,330,300 | — | — |
| 2011-10-21 | $22.14 | $31.74 | 5,224,600 | — | — |
| 2011-10-20 | $21.44 | $30.74 | 5,539,800 | — | — |
| 2011-10-19 | $21.97 | $31.50 | 4,930,900 | — | — |
| 2011-10-18 | $22.49 | $32.25 | 6,291,800 | — | — |
| 2011-10-17 | $22.04 | $31.60 | 6,170,700 | — | — |
| 2011-10-14 | $23.10 | $33.12 | 6,568,500 | — | — |
| 2011-10-13 | $22.56 | $32.35 | 8,593,200 | — | — |
| 2011-10-12 | $22.80 | $32.69 | 6,589,400 | — | — |
| 2011-10-11 | $22.11 | $31.70 | 9,638,000 | — | — |
| 2011-10-10 | $21.82 | $31.29 | 6,836,800 | — | — |
| 2011-10-07 | $20.92 | $30.00 | 8,180,500 | — | — |
| 2011-10-06 | $21.54 | $30.88 | 11,102,900 | — | — |
| 2011-10-05 | $20.29 | $29.09 | 6,866,000 | — | — |
| 2011-10-04 | $20.14 | $28.88 | 12,600,000 | — | — |
| 2011-10-03 | $19.85 | $28.46 | 11,009,200 | — | — |
| 2011-09-30 | $20.72 | $29.71 | 10,676,000 | — | — |
| 2011-09-29 | $21.37 | $30.64 | 8,715,800 | — | — |
| 2011-09-28 | $21.37 | $30.64 | 8,966,200 | — | — |
| 2011-09-27 | $21.98 | $31.52 | 7,558,500 | — | — |
| 2011-09-26 | $21.94 | $31.46 | 7,303,400 | — | — |
| 2011-09-23 | $21.13 | $30.30 | 10,321,000 | — | — |
| 2011-09-22 | $21.01 | $30.12 | 10,978,700 | — | — |
| 2011-09-21 | $22.48 | $32.23 | 8,030,600 | — | — |
| 2011-09-20 | $23.40 | $33.55 | 4,601,900 | — | — |
| 2011-09-19 | $23.75 | $34.05 | 5,033,500 | — | — |
| 2011-09-16 | $24.24 | $34.76 | 4,547,700 | — | — |
| 2011-09-15 | $24.47 | $35.09 | 4,531,400 | — | — |
| 2011-09-14 | $24.35 | $34.91 | 6,535,800 | — | — |
| 2011-09-13 | $24.13 | $34.60 | 4,873,200 | — | — |
| 2011-09-12 | $24.11 | $34.57 | 6,062,400 | — | — |
| 2011-09-09 | $24.28 | $34.81 | 5,363,700 | — | — |
| 2011-09-08 | $25.36 | $36.36 | 4,284,600 | — | — |
| 2011-09-07 | $25.78 | $36.96 | 3,764,200 | — | — |
| 2011-09-06 | $25.07 | $35.95 | 6,635,200 | — | — |
| 2011-09-02 | $25.40 | $36.42 | 9,440,100 | — | — |
| 2011-09-01 | $26.56 | $38.08 | 8,946,200 | — | — |
| 2011-08-31 | $26.65 | $38.21 | 6,976,600 | — | — |
| 2011-08-30 | $26.29 | $37.70 | 4,383,300 | — | — |
| 2011-08-29 | $26.04 | $37.34 | 3,484,200 | — | — |
| 2011-08-26 | $25.27 | $36.23 | 5,659,800 | — | — |
| 2011-08-25 | $24.97 | $35.80 | 9,234,700 | — | — |
| 2011-08-24 | $25.42 | $36.45 | 6,373,000 | — | — |
| 2011-08-23 | $25.58 | $36.68 | 5,960,400 | — | — |
| 2011-08-22 | $24.77 | $35.52 | 6,344,800 | — | — |
| 2011-08-19 | $24.92 | $35.73 | 8,653,800 | — | — |
| 2011-08-18 | $25.43 | $36.46 | 8,932,300 | — | — |
| 2011-08-17 | $26.79 | $38.41 | 5,009,200 | — | — |
| 2011-08-16 | $26.41 | $37.87 | 8,339,500 | — | — |
| 2011-08-15 | $26.67 | $38.24 | 8,998,800 | — | — |
| 2011-08-12 | $25.67 | $36.81 | 9,290,100 | — | — |
| 2011-08-11 | $25.40 | $36.42 | 11,401,000 | — | — |
| 2011-08-10 | $24.26 | $34.78 | 14,062,400 | — | — |
| 2011-08-09 | $24.38 | $34.96 | 11,578,800 | — | — |
| 2011-08-08 | $23.71 | $34.00 | 24,922,000 | — | — |
| 2011-08-05 | $26.01 | $37.29 | 16,594,900 | — | — |
| 2011-08-04 | $26.70 | $38.28 | 14,288,000 | — | — |
| 2011-08-03 | $29.37 | $41.74 | 10,481,300 | — | — |
| 2011-08-02 | $30.00 | $42.64 | 5,955,000 | — | — |
| 2011-08-01 | $30.76 | $43.72 | 6,294,700 | — | — |
| 2011-07-29 | $30.73 | $43.68 | 4,731,100 | — | — |
| 2011-07-28 | $30.53 | $43.39 | 5,608,400 | — | — |
| 2011-07-27 | $30.83 | $43.82 | 7,289,700 | — | — |
| 2011-07-26 | $31.39 | $44.62 | 5,172,700 | — | — |
| 2011-07-25 | $30.93 | $43.96 | 5,594,900 | — | — |
| 2011-07-22 | $30.09 | $42.77 | 4,479,600 | — | — |
| 2011-07-21 | $30.03 | $42.68 | 6,424,900 | — | — |
| 2011-07-20 | $29.16 | $41.45 | 5,505,200 | — | — |
| 2011-07-19 | $29.40 | $41.79 | 5,550,700 | — | — |
| 2011-07-18 | $29.23 | $41.55 | 5,970,500 | — | — |
| 2011-07-15 | $29.69 | $42.20 | 5,381,000 | — | — |
| 2011-07-14 | $29.37 | $41.74 | 4,836,800 | — | — |
| 2011-07-13 | $29.74 | $42.27 | 8,742,900 | — | — |
| 2011-07-12 | $29.67 | $42.17 | 5,631,900 | — | — |
| 2011-07-11 | $29.69 | $42.20 | 5,242,700 | — | — |
| 2011-07-08 | $30.53 | $43.39 | 4,262,900 | — | — |
| 2011-07-07 | $30.92 | $43.95 | 6,350,900 | — | — |
| 2011-07-06 | $30.38 | $43.18 | 4,785,700 | — | — |
| 2011-07-05 | $30.64 | $43.55 | 3,988,300 | — | — |
| 2011-07-01 | $30.96 | $44.00 | 5,479,000 | — | — |
| 2011-06-30 | $30.68 | $43.61 | 5,509,800 | — | — |
| 2011-06-29 | $30.30 | $43.07 | 5,195,100 | — | — |
| 2011-06-28 | $29.96 | $42.58 | 5,455,700 | — | — |
| 2011-06-27 | $29.32 | $41.67 | 4,359,600 | — | — |
| 2011-06-24 | $28.92 | $41.10 | 7,917,300 | — | — |
| 2011-06-23 | $29.01 | $41.23 | 4,360,600 | — | — |
| 2011-06-22 | $29.81 | $42.37 | 5,580,600 | — | — |
| 2011-06-21 | $29.67 | $42.17 | 5,153,500 | — | — |
| 2011-06-20 | $29.43 | $41.83 | 4,885,400 | — | — |
| 2011-06-17 | $29.72 | $42.24 | 6,568,300 | — | — |
| 2011-06-16 | $29.40 | $41.79 | 4,724,100 | — | — |
| 2011-06-15 | $29.66 | $42.16 | 3,943,300 | — | — |
| 2011-06-14 | $30.26 | $43.01 | 3,529,600 | — | — |
| 2011-06-13 | $29.85 | $42.43 | 3,911,300 | — | — |
| 2011-06-10 | $30.07 | $42.74 | 6,004,800 | — | — |
| 2011-06-09 | $30.32 | $43.09 | 6,337,900 | — | — |
| 2011-06-08 | $29.73 | $42.26 | 8,988,900 | — | — |
| 2011-06-07 | $29.49 | $41.91 | 6,672,600 | — | — |
| 2011-06-06 | $29.74 | $42.27 | 7,613,000 | — | — |
| 2011-06-03 | $30.73 | $43.68 | 6,148,200 | — | — |
| 2011-06-02 | $30.69 | $43.62 | 6,687,800 | — | — |
| 2011-06-01 | $30.55 | $43.42 | 10,972,300 | — | — |
| 2011-05-31 | $31.26 | $44.43 | 9,680,500 | — | — |
| 2011-05-27 | $30.88 | $43.89 | 3,995,200 | — | — |
| 2011-05-26 | $30.35 | $43.14 | 6,025,000 | — | — |
| 2011-05-25 | $29.95 | $42.57 | 7,004,000 | — | — |
| 2011-05-24 | $29.91 | $42.51 | 7,382,300 | — | — |
| 2011-05-23 | $29.48 | $41.90 | 9,747,200 | — | — |
| 2011-05-20 | $30.23 | $42.97 | 9,158,600 | — | — |
| 2011-05-19 | $29.92 | $42.53 | 7,343,700 | — | — |
| 2011-05-18 | $30.51 | $43.36 | 7,108,600 | — | — |
| 2011-05-17 | $30.56 | $43.44 | 8,161,300 | — | — |
| 2011-05-16 | $29.84 | $42.41 | 13,615,100 | — | — |
| 2011-05-13 | $29.17 | $41.46 | 11,349,300 | — | — |
| 2011-05-12 | $29.77 | $42.31 | 11,224,000 | — | — |
| 2011-05-11 | $30.31 | $42.72 | 7,180,000 | — | — |
| 2011-05-10 | $31.18 | $43.95 | 4,754,700 | — | — |
| 2011-05-09 | $30.82 | $43.44 | 7,352,600 | — | — |
| 2011-05-06 | $30.46 | $42.93 | 10,466,500 | — | — |
| 2011-05-05 | $30.57 | $43.09 | 13,730,800 | — | — |
| 2011-05-04 | $31.83 | $44.86 | 10,481,500 | — | — |
| 2011-05-03 | $32.89 | $46.14 | 7,133,000 | — | — |
| 2011-05-02 | $33.35 | $46.79 | 7,565,700 | — | — |
| 2011-04-29 | $33.37 | $46.82 | 6,631,200 | — | — |
| 2011-04-28 | $32.85 | $46.09 | 8,667,800 | — | — |
| 2011-04-27 | $33.45 | $46.93 | 7,994,100 | — | — |
| 2011-04-26 | $34.02 | $47.73 | 6,000,000 | — | — |
| 2011-04-25 | $33.70 | $47.28 | 6,186,900 | — | — |
| 2011-04-21 | $34.28 | $48.09 | 4,582,300 | — | — |
| 2011-04-20 | $33.80 | $47.42 | 6,309,700 | — | — |
| 2011-04-19 | $33.08 | $46.41 | 7,032,900 | — | — |
| 2011-04-18 | $32.47 | $45.55 | 9,657,400 | — | — |
| 2011-04-15 | $33.86 | $47.50 | 7,976,300 | — | — |
| 2011-04-14 | $33.17 | $46.54 | 11,156,300 | — | — |
| 2011-04-13 | $33.30 | $46.72 | 11,745,000 | — | — |
| 2011-04-12 | $33.99 | $47.69 | 11,118,800 | — | — |
| 2011-04-11 | $35.35 | $49.59 | 7,996,400 | — | — |
| 2011-04-08 | $36.22 | $50.81 | 7,568,600 | — | — |
| 2011-04-07 | $35.80 | $50.23 | 6,503,600 | — | — |
| 2011-04-06 | $35.58 | $49.92 | 7,113,800 | — | — |
| 2011-04-05 | $35.81 | $50.24 | 7,236,700 | — | — |
| 2011-04-04 | $36.14 | $50.70 | 5,563,000 | — | — |
| 2011-04-01 | $36.10 | $50.65 | 5,220,900 | — | — |
| 2011-03-31 | $35.54 | $49.86 | 6,454,600 | — | — |
| 2011-03-30 | $35.41 | $49.68 | 8,040,100 | — | — |
| 2011-03-29 | $35.04 | $49.16 | 4,061,100 | — | — |
| 2011-03-28 | $34.66 | $48.63 | 6,444,000 | — | — |
| 2011-03-25 | $35.24 | $49.44 | 5,414,100 | — | — |
| 2011-03-24 | $34.93 | $49.01 | 7,088,400 | — | — |
| 2011-03-23 | $35.00 | $49.10 | 9,786,300 | — | — |
| 2011-03-22 | $34.74 | $48.74 | 8,722,100 | — | — |
| 2011-03-21 | $34.43 | $48.04 | 5,244,300 | — | — |
| 2011-03-18 | $33.95 | $47.37 | 6,465,100 | — | — |
| 2011-03-17 | $34.00 | $47.44 | 7,621,700 | — | — |
| 2011-03-16 | $33.64 | $46.94 | 14,392,700 | — | — |
| 2011-03-15 | $34.16 | $47.66 | 8,506,900 | — | — |
| 2011-03-14 | $34.75 | $48.49 | 7,774,600 | — | — |
| 2011-03-11 | $34.40 | $48.00 | 8,444,900 | — | — |
| 2011-03-10 | $34.42 | $48.03 | 10,867,700 | — | — |
| 2011-03-09 | $35.21 | $49.13 | 8,099,000 | — | — |
| 2011-03-08 | $34.95 | $48.77 | 5,100,300 | — | — |
| 2011-03-07 | $35.95 | $50.16 | 6,445,100 | — | — |
| 2011-03-04 | $35.85 | $50.02 | 7,747,400 | — | — |
| 2011-03-03 | $35.74 | $49.87 | 9,348,300 | — | — |
| 2011-03-02 | $35.58 | $49.64 | 10,688,500 | — | — |
| 2011-03-01 | $34.51 | $48.15 | 9,736,900 | — | — |
| 2011-02-28 | $35.17 | $49.07 | 10,546,800 | — | — |
| 2011-02-25 | $35.30 | $49.25 | 10,986,900 | — | — |
| 2011-02-24 | $34.69 | $48.40 | 22,398,100 | — | — |
| 2011-02-23 | $35.00 | $48.84 | 25,744,900 | — | — |
| 2011-02-22 | $33.71 | $47.04 | 15,101,400 | — | — |
| 2011-02-18 | $33.54 | $46.80 | 5,727,900 | — | — |
| 2011-02-17 | $33.39 | $46.59 | 7,556,000 | — | — |
| 2011-02-16 | $33.41 | $46.62 | 8,503,500 | — | — |
| 2011-02-15 | $32.90 | $45.91 | 10,414,000 | — | — |
| 2011-02-14 | $32.52 | $45.37 | 6,386,600 | — | — |
| 2011-02-11 | $32.16 | $44.87 | 8,505,400 | — | — |
| 2011-02-10 | $32.13 | $44.83 | 9,170,100 | — | — |
| 2011-02-09 | $31.93 | $44.55 | 11,141,600 | — | — |
| 2011-02-08 | $32.87 | $45.86 | 11,291,900 | — | — |
| 2011-02-07 | $32.66 | $45.57 | 14,307,300 | — | — |
| 2011-02-04 | $33.82 | $47.19 | 6,559,800 | — | — |
| 2011-02-03 | $34.22 | $47.75 | 9,135,400 | — | — |
| 2011-02-02 | $33.86 | $47.24 | 15,680,500 | — | — |
| 2011-02-01 | $33.95 | $47.37 | 10,186,600 | — | — |
| 2011-01-31 | $33.25 | $46.39 | 13,436,800 | — | — |
| 2011-01-28 | $32.37 | $45.17 | 10,873,500 | — | — |
| 2011-01-27 | $32.68 | $45.60 | 8,227,500 | — | — |
| 2011-01-26 | $32.84 | $45.82 | 13,385,400 | — | — |
| 2011-01-25 | $32.55 | $45.42 | 5,231,700 | — | — |
| 2011-01-24 | $33.25 | $46.39 | 6,635,900 | — | — |
| 2011-01-21 | $32.81 | $45.78 | 5,272,900 | — | — |
| 2011-01-20 | $33.05 | $46.11 | 11,231,700 | — | — |
| 2011-01-19 | $33.25 | $46.39 | 9,785,700 | — | — |
| 2011-01-18 | $33.75 | $47.09 | 7,557,900 | — | — |
| 2011-01-14 | $33.40 | $46.60 | 4,872,300 | — | — |
| 2011-01-13 | $33.18 | $46.30 | 10,262,600 | — | — |
| 2011-01-12 | $34.09 | $47.57 | 17,689,900 | — | — |
| 2011-01-11 | $33.09 | $46.17 | 9,542,000 | — | — |
| 2011-01-10 | $32.44 | $45.26 | 8,797,600 | — | — |
| 2011-01-07 | $32.40 | $45.21 | 13,077,100 | — | — |
| 2011-01-06 | $32.83 | $45.81 | 7,902,900 | — | — |
| 2011-01-05 | $33.20 | $46.32 | 9,564,400 | — | — |
| 2011-01-04 | $33.26 | $46.41 | 11,990,700 | — | — |
| 2011-01-03 | $33.32 | $46.49 | 9,647,500 | — | — |