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
- 2000-08-10 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 | $24.85 | $39.09 | 6,843,800 | — | — |
| 2011-12-29 | $24.60 | $38.70 | 11,902,400 | — | — |
| 2011-12-28 | $24.49 | $38.53 | 13,365,000 | — | — |
| 2011-12-27 | $25.49 | $40.10 | 6,754,400 | — | — |
| 2011-12-23 | $25.74 | $40.49 | 6,439,500 | — | — |
| 2011-12-22 | $25.62 | $40.30 | 10,306,600 | — | — |
| 2011-12-21 | $25.21 | $39.66 | 11,437,900 | — | — |
| 2011-12-20 | $25.26 | $39.74 | 14,428,100 | — | — |
| 2011-12-19 | $24.03 | $37.80 | 11,089,900 | — | — |
| 2011-12-16 | $24.49 | $38.53 | 16,754,700 | — | — |
| 2011-12-15 | $24.67 | $38.81 | 14,572,800 | — | — |
| 2011-12-14 | $24.83 | $39.06 | 15,866,900 | — | — |
| 2011-12-13 | $25.67 | $40.38 | 17,363,100 | — | — |
| 2011-12-12 | $26.20 | $41.22 | 17,985,200 | — | — |
| 2011-12-09 | $27.38 | $43.07 | 10,095,000 | — | — |
| 2011-12-08 | $26.62 | $41.88 | 19,369,600 | — | — |
| 2011-12-07 | $28.16 | $44.30 | 13,461,400 | — | — |
| 2011-12-06 | $28.10 | $44.20 | 11,922,600 | — | — |
| 2011-12-05 | $28.27 | $44.47 | 16,466,100 | — | — |
| 2011-12-02 | $27.54 | $43.32 | 14,844,500 | — | — |
| 2011-12-01 | $27.30 | $42.95 | 15,172,000 | — | — |
| 2011-11-30 | $26.99 | $42.46 | 19,430,500 | — | — |
| 2011-11-29 | $25.45 | $40.04 | 14,110,800 | — | — |
| 2011-11-28 | $25.56 | $40.21 | 11,527,000 | — | — |
| 2011-11-25 | $24.41 | $38.40 | 7,802,800 | — | — |
| 2011-11-23 | $24.99 | $39.31 | 12,401,900 | — | — |
| 2011-11-22 | $25.90 | $40.74 | 10,180,500 | — | — |
| 2011-11-21 | $26.20 | $41.22 | 13,964,600 | — | — |
| 2011-11-18 | $26.65 | $41.92 | 14,094,200 | — | — |
| 2011-11-17 | $26.41 | $41.55 | 16,911,200 | — | — |
| 2011-11-16 | $27.17 | $42.74 | 15,159,900 | — | — |
| 2011-11-15 | $27.05 | $42.55 | 11,808,800 | — | — |
| 2011-11-14 | $27.00 | $42.47 | 11,173,100 | — | — |
| 2011-11-11 | $27.49 | $42.87 | 11,430,500 | — | — |
| 2011-11-10 | $26.84 | $41.86 | 15,719,800 | — | — |
| 2011-11-09 | $26.34 | $41.08 | 21,664,700 | — | — |
| 2011-11-08 | $28.44 | $44.36 | 14,277,500 | — | — |
| 2011-11-07 | $28.29 | $44.12 | 20,312,300 | — | — |
| 2011-11-04 | $27.53 | $42.94 | 13,179,700 | — | — |
| 2011-11-03 | $27.25 | $42.50 | 13,495,000 | — | — |
| 2011-11-02 | $26.80 | $41.80 | 12,881,900 | — | — |
| 2011-11-01 | $26.17 | $40.82 | 23,365,700 | — | — |
| 2011-10-31 | $27.01 | $42.13 | 22,374,900 | — | — |
| 2011-10-28 | $27.64 | $43.11 | 21,962,700 | — | — |
| 2011-10-27 | $26.92 | $41.99 | 25,696,500 | — | — |
| 2011-10-26 | $25.13 | $39.19 | 14,186,500 | — | — |
| 2011-10-25 | $24.61 | $38.38 | 17,325,500 | — | — |
| 2011-10-24 | $24.86 | $38.77 | 16,662,000 | — | — |
| 2011-10-21 | $23.94 | $37.34 | 12,152,100 | — | — |
| 2011-10-20 | $23.11 | $36.04 | 17,676,100 | — | — |
| 2011-10-19 | $23.69 | $36.95 | 11,943,300 | — | — |
| 2011-10-18 | $24.21 | $37.76 | 13,778,500 | — | — |
| 2011-10-17 | $23.68 | $36.93 | 12,912,300 | — | — |
| 2011-10-14 | $24.84 | $38.74 | 10,861,900 | — | — |
| 2011-10-13 | $24.29 | $37.88 | 13,247,500 | — | — |
| 2011-10-12 | $24.50 | $38.21 | 13,008,700 | — | — |
| 2011-10-11 | $23.87 | $37.23 | 12,177,300 | — | — |
| 2011-10-10 | $23.56 | $36.75 | 11,252,700 | — | — |
| 2011-10-07 | $22.57 | $35.20 | 17,225,800 | — | — |
| 2011-10-06 | $23.33 | $36.39 | 24,039,300 | — | — |
| 2011-10-05 | $21.97 | $34.27 | 18,891,900 | — | — |
| 2011-10-04 | $21.78 | $33.97 | 21,700,000 | — | — |
| 2011-10-03 | $21.50 | $33.53 | 19,066,700 | — | — |
| 2011-09-30 | $22.45 | $35.01 | 21,143,300 | — | — |
| 2011-09-29 | $23.30 | $36.34 | 14,311,300 | — | — |
| 2011-09-28 | $23.37 | $36.45 | 15,026,300 | — | — |
| 2011-09-27 | $24.00 | $37.43 | 16,303,300 | — | — |
| 2011-09-26 | $23.97 | $37.38 | 16,828,600 | — | — |
| 2011-09-23 | $23.09 | $36.01 | 16,801,200 | — | — |
| 2011-09-22 | $23.07 | $35.98 | 20,265,200 | — | — |
| 2011-09-21 | $24.64 | $38.43 | 16,086,200 | — | — |
| 2011-09-20 | $25.65 | $40.01 | 10,759,500 | — | — |
| 2011-09-19 | $25.99 | $40.54 | 13,238,400 | — | — |
| 2011-09-16 | $26.38 | $41.14 | 13,149,700 | — | — |
| 2011-09-15 | $26.82 | $41.83 | 9,861,400 | — | — |
| 2011-09-14 | $26.55 | $41.41 | 12,670,600 | — | — |
| 2011-09-13 | $26.39 | $41.16 | 11,866,300 | — | — |
| 2011-09-12 | $26.35 | $41.10 | 15,148,100 | — | — |
| 2011-09-09 | $26.54 | $41.39 | 15,597,900 | — | — |
| 2011-09-08 | $27.79 | $43.34 | 10,180,100 | — | — |
| 2011-09-07 | $28.16 | $43.92 | 9,103,000 | — | — |
| 2011-09-06 | $27.42 | $42.77 | 13,910,600 | — | — |
| 2011-09-02 | $27.85 | $43.44 | 24,252,700 | — | — |
| 2011-09-01 | $29.09 | $45.37 | 17,602,500 | — | — |
| 2011-08-31 | $29.05 | $45.31 | 13,583,500 | — | — |
| 2011-08-30 | $28.78 | $44.89 | 12,288,600 | — | — |
| 2011-08-29 | $28.57 | $44.56 | 9,130,700 | — | — |
| 2011-08-26 | $27.61 | $43.06 | 13,464,200 | — | — |
| 2011-08-25 | $27.14 | $42.33 | 17,787,700 | — | — |
| 2011-08-24 | $27.74 | $43.26 | 15,859,800 | — | — |
| 2011-08-23 | $27.77 | $43.31 | 16,761,200 | — | — |
| 2011-08-22 | $26.89 | $41.94 | 15,992,400 | — | — |
| 2011-08-19 | $27.17 | $42.38 | 19,049,600 | — | — |
| 2011-08-18 | $27.65 | $43.12 | 24,551,800 | — | — |
| 2011-08-17 | $29.37 | $45.81 | 13,201,200 | — | — |
| 2011-08-16 | $29.01 | $45.25 | 15,763,500 | — | — |
| 2011-08-15 | $29.23 | $45.59 | 18,550,800 | — | — |
| 2011-08-12 | $28.30 | $44.14 | 15,964,100 | — | — |
| 2011-08-11 | $28.07 | $43.78 | 25,751,700 | — | — |
| 2011-08-10 | $26.96 | $42.05 | 27,865,100 | — | — |
| 2011-08-09 | $27.02 | $42.14 | 21,313,400 | — | — |
| 2011-08-08 | $26.15 | $40.78 | 34,470,200 | — | — |
| 2011-08-05 | $29.07 | $45.34 | 33,792,600 | — | — |
| 2011-08-04 | $29.88 | $46.60 | 40,084,500 | — | — |
| 2011-08-03 | $32.64 | $50.51 | 18,301,600 | — | — |
| 2011-08-02 | $33.19 | $51.36 | 12,469,400 | — | — |
| 2011-08-01 | $34.16 | $52.86 | 11,851,600 | — | — |
| 2011-07-29 | $33.97 | $52.57 | 9,540,400 | — | — |
| 2011-07-28 | $33.77 | $52.26 | 9,538,700 | — | — |
| 2011-07-27 | $34.27 | $53.03 | 11,810,800 | — | — |
| 2011-07-26 | $34.75 | $53.77 | 15,890,100 | — | — |
| 2011-07-25 | $34.21 | $52.94 | 20,083,500 | — | — |
| 2011-07-22 | $33.30 | $51.53 | 8,240,200 | — | — |
| 2011-07-21 | $33.22 | $51.41 | 15,824,500 | — | — |
| 2011-07-20 | $32.22 | $49.86 | 11,589,300 | — | — |
| 2011-07-19 | $32.42 | $50.17 | 11,173,500 | — | — |
| 2011-07-18 | $32.32 | $50.01 | 9,883,500 | — | — |
| 2011-07-15 | $32.76 | $50.69 | 12,246,100 | — | — |
| 2011-07-14 | $32.35 | $50.06 | 12,738,800 | — | — |
| 2011-07-13 | $32.78 | $50.72 | 16,847,800 | — | — |
| 2011-07-12 | $32.69 | $50.59 | 12,926,300 | — | — |
| 2011-07-11 | $32.78 | $50.72 | 12,214,200 | — | — |
| 2011-07-08 | $33.73 | $52.19 | 10,018,200 | — | — |
| 2011-07-07 | $34.14 | $52.83 | 13,593,400 | — | — |
| 2011-07-06 | $33.52 | $51.87 | 10,976,200 | — | — |
| 2011-07-05 | $33.75 | $52.23 | 9,279,200 | — | — |
| 2011-07-01 | $34.10 | $52.77 | 10,157,700 | — | — |
| 2011-06-30 | $33.86 | $52.40 | 12,874,900 | — | — |
| 2011-06-29 | $33.25 | $51.45 | 9,888,100 | — | — |
| 2011-06-28 | $32.95 | $50.99 | 12,286,900 | — | — |
| 2011-06-27 | $32.25 | $49.90 | 13,635,800 | — | — |
| 2011-06-24 | $31.87 | $49.32 | 10,724,800 | — | — |
| 2011-06-23 | $32.13 | $49.72 | 14,172,600 | — | — |
| 2011-06-22 | $32.84 | $50.82 | 13,059,300 | — | — |
| 2011-06-21 | $32.59 | $50.43 | 11,041,900 | — | — |
| 2011-06-20 | $32.30 | $49.98 | 12,612,800 | — | — |
| 2011-06-17 | $32.70 | $50.60 | 12,290,700 | — | — |
| 2011-06-16 | $32.50 | $50.29 | 14,437,000 | — | — |
| 2011-06-15 | $32.82 | $50.79 | 11,579,200 | — | — |
| 2011-06-14 | $33.36 | $51.62 | 12,107,500 | — | — |
| 2011-06-13 | $32.90 | $50.91 | 9,293,400 | — | — |
| 2011-06-10 | $33.21 | $51.39 | 12,738,100 | — | — |
| 2011-06-09 | $33.43 | $51.73 | 13,635,000 | — | — |
| 2011-06-08 | $32.84 | $50.82 | 17,639,600 | — | — |
| 2011-06-07 | $32.64 | $50.51 | 13,779,600 | — | — |
| 2011-06-06 | $32.98 | $51.03 | 15,466,700 | — | — |
| 2011-06-03 | $34.05 | $52.69 | 14,395,400 | — | — |
| 2011-06-02 | $33.98 | $52.58 | 13,204,100 | — | — |
| 2011-06-01 | $33.94 | $52.52 | 14,755,600 | — | — |
| 2011-05-31 | $34.63 | $53.59 | 16,277,300 | — | — |
| 2011-05-27 | $34.54 | $53.45 | 10,320,900 | — | — |
| 2011-05-26 | $34.15 | $52.84 | 10,563,000 | — | — |
| 2011-05-25 | $33.65 | $52.07 | 10,791,200 | — | — |
| 2011-05-24 | $33.61 | $52.01 | 11,665,200 | — | — |
| 2011-05-23 | $33.35 | $51.61 | 13,680,200 | — | — |
| 2011-05-20 | $33.87 | $52.41 | 14,065,600 | — | — |
| 2011-05-19 | $33.69 | $52.13 | 14,991,400 | — | — |
| 2011-05-18 | $34.26 | $53.01 | 18,046,100 | — | — |
| 2011-05-17 | $34.27 | $53.03 | 20,613,600 | — | — |
| 2011-05-16 | $33.62 | $52.02 | 23,616,800 | — | — |
| 2011-05-13 | $33.04 | $51.13 | 16,268,300 | — | — |
| 2011-05-12 | $33.67 | $52.10 | 23,626,800 | — | — |
| 2011-05-11 | $34.34 | $52.75 | 18,160,500 | — | — |
| 2011-05-10 | $35.19 | $54.05 | 12,792,700 | — | — |
| 2011-05-09 | $34.73 | $53.35 | 14,265,800 | — | — |
| 2011-05-06 | $34.35 | $52.76 | 19,444,000 | — | — |
| 2011-05-05 | $34.48 | $52.96 | 32,875,900 | — | — |
| 2011-05-04 | $35.71 | $54.85 | 16,065,000 | — | — |
| 2011-05-03 | $36.66 | $56.08 | 14,338,900 | — | — |
| 2011-05-02 | $37.21 | $56.92 | 12,921,600 | — | — |
| 2011-04-29 | $37.33 | $57.10 | 13,119,600 | — | — |
| 2011-04-28 | $36.94 | $56.51 | 18,943,400 | — | — |
| 2011-04-27 | $37.38 | $57.18 | 19,578,000 | — | — |
| 2011-04-26 | $38.05 | $58.20 | 10,000,000 | — | — |
| 2011-04-25 | $37.93 | $58.02 | 7,929,900 | — | — |
| 2011-04-21 | $38.22 | $58.46 | 13,580,600 | — | — |
| 2011-04-20 | $37.84 | $57.88 | 16,650,600 | — | — |
| 2011-04-19 | $37.09 | $56.73 | 14,443,800 | — | — |
| 2011-04-18 | $36.33 | $55.57 | 22,423,800 | — | — |
| 2011-04-15 | $37.81 | $57.84 | 20,704,700 | — | — |
| 2011-04-14 | $36.94 | $56.51 | 23,201,200 | — | — |
| 2011-04-13 | $37.20 | $56.90 | 29,962,000 | — | — |
| 2011-04-12 | $38.21 | $58.45 | 21,556,100 | — | — |
| 2011-04-11 | $39.83 | $60.93 | 15,474,200 | — | — |
| 2011-04-08 | $40.64 | $62.17 | 14,306,800 | — | — |
| 2011-04-07 | $40.47 | $61.91 | 12,502,800 | — | — |
| 2011-04-06 | $40.48 | $61.92 | 11,457,600 | — | — |
| 2011-04-05 | $40.73 | $62.30 | 12,875,600 | — | — |
| 2011-04-04 | $41.35 | $63.25 | 9,799,600 | — | — |
| 2011-04-01 | $41.41 | $63.34 | 16,273,300 | — | — |
| 2011-03-31 | $40.43 | $61.84 | 11,026,100 | — | — |
| 2011-03-30 | $40.41 | $61.81 | 11,811,600 | — | — |
| 2011-03-29 | $40.15 | $61.42 | 8,547,300 | — | — |
| 2011-03-28 | $39.87 | $60.99 | 12,946,800 | — | — |
| 2011-03-25 | $40.62 | $62.13 | 12,253,000 | — | — |
| 2011-03-24 | $40.14 | $61.40 | 14,840,300 | — | — |
| 2011-03-23 | $40.33 | $61.69 | 14,294,800 | — | — |
| 2011-03-22 | $39.81 | $60.90 | 17,662,000 | — | — |
| 2011-03-21 | $39.54 | $60.19 | 12,014,200 | — | — |
| 2011-03-18 | $38.87 | $59.17 | 13,327,000 | — | — |
| 2011-03-17 | $39.10 | $59.53 | 16,910,000 | — | — |
| 2011-03-16 | $38.64 | $58.82 | 21,111,500 | — | — |
| 2011-03-15 | $39.21 | $59.69 | 15,046,900 | — | — |
| 2011-03-14 | $39.80 | $60.59 | 13,408,000 | — | — |
| 2011-03-11 | $39.43 | $60.03 | 15,015,100 | — | — |
| 2011-03-10 | $39.19 | $59.66 | 25,814,600 | — | — |
| 2011-03-09 | $40.43 | $61.55 | 14,547,200 | — | — |
| 2011-03-08 | $40.55 | $61.73 | 17,560,500 | — | — |
| 2011-03-07 | $41.57 | $63.29 | 23,445,800 | — | — |
| 2011-03-04 | $41.48 | $63.15 | 23,241,800 | — | — |
| 2011-03-03 | $40.94 | $62.33 | 19,399,800 | — | — |
| 2011-03-02 | $40.88 | $62.23 | 25,374,800 | — | — |
| 2011-03-01 | $39.20 | $59.68 | 21,246,000 | — | — |
| 2011-02-28 | $39.83 | $60.64 | 22,833,700 | — | — |
| 2011-02-25 | $40.38 | $61.47 | 27,590,400 | — | — |
| 2011-02-24 | $39.74 | $60.50 | 38,834,500 | — | — |
| 2011-02-23 | $40.32 | $61.38 | 58,051,100 | — | — |
| 2011-02-22 | $38.30 | $58.31 | 40,820,600 | — | — |
| 2011-02-18 | $38.00 | $57.85 | 16,207,100 | — | — |
| 2011-02-17 | $37.67 | $57.35 | 14,051,500 | — | — |
| 2011-02-16 | $37.80 | $57.55 | 21,900,800 | — | — |
| 2011-02-15 | $37.52 | $57.12 | 23,434,200 | — | — |
| 2011-02-14 | $36.74 | $55.93 | 13,797,700 | — | — |
| 2011-02-11 | $36.24 | $55.17 | 13,359,300 | — | — |
| 2011-02-10 | $36.04 | $54.87 | 17,997,700 | — | — |
| 2011-02-09 | $35.95 | $54.73 | 19,709,100 | — | — |
| 2011-02-08 | $36.92 | $56.21 | 21,399,900 | — | — |
| 2011-02-07 | $36.85 | $56.10 | 19,257,000 | — | — |
| 2011-02-04 | $38.04 | $57.91 | 20,370,900 | — | — |
| 2011-02-03 | $38.46 | $58.55 | 23,417,400 | — | — |
| 2011-02-02 | $37.91 | $57.71 | 26,518,700 | — | — |
| 2011-02-01 | $37.73 | $57.44 | 24,263,600 | — | — |
| 2011-01-31 | $36.73 | $55.92 | 25,598,000 | — | — |
| 2011-01-28 | $35.41 | $53.91 | 21,489,700 | — | — |
| 2011-01-27 | $35.84 | $54.56 | 16,872,100 | — | — |
| 2011-01-26 | $36.06 | $54.90 | 22,801,300 | — | — |
| 2011-01-25 | $36.02 | $54.84 | 13,580,200 | — | — |
| 2011-01-24 | $36.73 | $55.92 | 13,567,200 | — | — |
| 2011-01-21 | $36.13 | $55.00 | 13,414,400 | — | — |
| 2011-01-20 | $36.50 | $55.57 | 20,282,000 | — | — |
| 2011-01-19 | $36.83 | $56.07 | 18,097,400 | — | — |
| 2011-01-18 | $37.43 | $56.98 | 14,216,600 | — | — |
| 2011-01-14 | $37.42 | $56.97 | 12,051,900 | — | — |
| 2011-01-13 | $37.18 | $56.60 | 23,800,700 | — | — |
| 2011-01-12 | $38.43 | $58.51 | 32,548,600 | — | — |
| 2011-01-11 | $37.04 | $56.39 | 17,760,500 | — | — |
| 2011-01-10 | $36.12 | $54.99 | 17,610,100 | — | — |
| 2011-01-07 | $36.22 | $55.14 | 17,861,900 | — | — |
| 2011-01-06 | $36.77 | $55.98 | 14,938,200 | — | — |
| 2011-01-05 | $37.18 | $56.60 | 20,712,600 | — | — |
| 2011-01-04 | $36.98 | $56.30 | 21,386,100 | — | — |
| 2011-01-03 | $37.29 | $56.77 | 23,518,600 | — | — |