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
- 1980-03-17 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 | $24.98 | $57.32 | 1,721,700 | — | — |
| 2011-12-29 | $24.97 | $57.31 | 1,466,850 | — | — |
| 2011-12-28 | $24.55 | $56.34 | 2,537,250 | — | — |
| 2011-12-27 | $25.31 | $58.09 | 1,218,450 | — | — |
| 2011-12-23 | $25.32 | $58.10 | 1,942,950 | — | — |
| 2011-12-22 | $25.03 | $57.44 | 2,248,650 | — | — |
| 2011-12-21 | $24.70 | $56.68 | 3,246,750 | — | — |
| 2011-12-20 | $24.86 | $57.05 | 3,814,350 | — | — |
| 2011-12-19 | $23.65 | $54.28 | 3,185,700 | — | — |
| 2011-12-16 | $24.15 | $55.41 | 6,146,550 | — | — |
| 2011-12-15 | $24.25 | $55.65 | 3,642,000 | — | — |
| 2011-12-14 | $24.85 | $55.96 | 4,674,750 | — | — |
| 2011-12-13 | $25.07 | $56.44 | 4,178,700 | — | — |
| 2011-12-12 | $25.79 | $58.06 | 5,353,050 | — | — |
| 2011-12-09 | $26.73 | $60.19 | 4,149,300 | — | — |
| 2011-12-08 | $25.83 | $58.15 | 3,742,350 | — | — |
| 2011-12-07 | $26.51 | $59.70 | 4,108,200 | — | — |
| 2011-12-06 | $26.91 | $60.58 | 3,225,150 | — | — |
| 2011-12-05 | $27.03 | $60.85 | 5,185,200 | — | — |
| 2011-12-02 | $26.89 | $60.55 | 3,096,600 | — | — |
| 2011-12-01 | $26.90 | $60.57 | 3,484,800 | — | — |
| 2011-11-30 | $27.05 | $60.90 | 4,909,800 | — | — |
| 2011-11-29 | $25.55 | $57.52 | 2,271,600 | — | — |
| 2011-11-28 | $25.68 | $57.82 | 4,446,900 | — | — |
| 2011-11-25 | $24.85 | $55.96 | 2,671,050 | — | — |
| 2011-11-23 | $24.70 | $55.61 | 4,453,200 | — | — |
| 2011-11-22 | $25.25 | $56.84 | 3,929,550 | — | — |
| 2011-11-21 | $25.59 | $57.63 | 4,059,600 | — | — |
| 2011-11-18 | $26.11 | $58.78 | 3,321,000 | — | — |
| 2011-11-17 | $26.27 | $59.16 | 5,761,200 | — | — |
| 2011-11-16 | $26.86 | $60.48 | 4,033,800 | — | — |
| 2011-11-15 | $27.48 | $61.60 | 5,053,050 | — | — |
| 2011-11-14 | $27.53 | $61.72 | 5,122,350 | — | — |
| 2011-11-11 | $28.44 | $63.76 | 2,668,500 | — | — |
| 2011-11-10 | $27.90 | $62.54 | 4,871,100 | — | — |
| 2011-11-09 | $27.87 | $62.47 | 7,736,100 | — | — |
| 2011-11-08 | $29.33 | $65.74 | 3,236,850 | — | — |
| 2011-11-07 | $28.99 | $64.98 | 3,215,100 | — | — |
| 2011-11-04 | $29.04 | $65.10 | 3,775,800 | — | — |
| 2011-11-03 | $29.23 | $65.52 | 5,372,850 | — | — |
| 2011-11-02 | $28.51 | $63.92 | 5,428,050 | — | — |
| 2011-11-01 | $28.13 | $63.07 | 8,057,700 | — | — |
| 2011-10-31 | $28.83 | $64.62 | 5,194,050 | — | — |
| 2011-10-28 | $29.46 | $66.04 | 4,251,300 | — | — |
| 2011-10-27 | $29.26 | $65.59 | 8,685,900 | — | — |
| 2011-10-26 | $27.67 | $62.04 | 7,233,750 | — | — |
| 2011-10-25 | $27.65 | $61.99 | 8,814,900 | — | — |
| 2011-10-24 | $28.25 | $63.34 | 6,918,900 | — | — |
| 2011-10-21 | $27.17 | $60.92 | 5,795,400 | — | — |
| 2011-10-20 | $26.67 | $59.79 | 5,419,050 | — | — |
| 2011-10-19 | $26.73 | $59.91 | 3,945,600 | — | — |
| 2011-10-18 | $26.89 | $60.27 | 6,334,650 | — | — |
| 2011-10-17 | $25.78 | $57.79 | 4,191,150 | — | — |
| 2011-10-14 | $26.56 | $59.54 | 4,370,400 | — | — |
| 2011-10-13 | $25.86 | $57.97 | 4,077,450 | — | — |
| 2011-10-12 | $25.93 | $58.12 | 5,794,650 | — | — |
| 2011-10-11 | $25.35 | $56.84 | 3,981,900 | — | — |
| 2011-10-10 | $24.92 | $55.86 | 4,267,800 | — | — |
| 2011-10-07 | $24.12 | $54.07 | 3,624,300 | — | — |
| 2011-10-06 | $24.35 | $54.58 | 3,248,850 | — | — |
| 2011-10-05 | $23.73 | $53.20 | 5,399,400 | — | — |
| 2011-10-04 | $22.94 | $51.43 | 7,729,200 | — | — |
| 2011-10-03 | $21.75 | $48.77 | 5,734,500 | — | — |
| 2011-09-30 | $22.55 | $50.54 | 9,192,750 | — | — |
| 2011-09-29 | $23.79 | $53.34 | 4,946,250 | — | — |
| 2011-09-28 | $23.37 | $52.40 | 4,842,900 | — | — |
| 2011-09-27 | $24.15 | $54.13 | 4,954,500 | — | — |
| 2011-09-26 | $23.32 | $52.28 | 6,120,150 | — | — |
| 2011-09-23 | $22.71 | $50.90 | 6,304,950 | — | — |
| 2011-09-22 | $22.28 | $49.95 | 10,333,350 | — | — |
| 2011-09-21 | $23.63 | $52.96 | 6,370,050 | — | — |
| 2011-09-20 | $24.77 | $55.54 | 4,529,250 | — | — |
| 2011-09-19 | $25.10 | $56.27 | 4,317,150 | — | — |
| 2011-09-16 | $25.40 | $56.94 | 6,334,350 | — | — |
| 2011-09-15 | $25.59 | $57.36 | 6,590,400 | — | — |
| 2011-09-14 | $24.75 | $55.49 | 5,763,900 | — | — |
| 2011-09-13 | $24.04 | $53.89 | 7,827,300 | — | — |
| 2011-09-12 | $23.71 | $53.16 | 6,482,550 | — | — |
| 2011-09-09 | $23.59 | $52.88 | 8,922,900 | — | — |
| 2011-09-08 | $24.35 | $54.58 | 6,604,800 | — | — |
| 2011-09-07 | $24.55 | $55.03 | 4,013,850 | — | — |
| 2011-09-06 | $23.65 | $53.01 | 4,655,850 | — | — |
| 2011-09-02 | $23.78 | $53.31 | 4,695,450 | — | — |
| 2011-09-01 | $24.64 | $55.24 | 5,378,550 | — | — |
| 2011-08-31 | $25.09 | $56.24 | 6,970,800 | — | — |
| 2011-08-30 | $25.41 | $56.97 | 6,181,200 | — | — |
| 2011-08-29 | $25.33 | $56.79 | 5,445,900 | — | — |
| 2011-08-26 | $23.87 | $53.50 | 6,156,900 | — | — |
| 2011-08-25 | $23.57 | $52.85 | 5,195,400 | — | — |
| 2011-08-24 | $24.29 | $54.44 | 5,027,850 | — | — |
| 2011-08-23 | $23.92 | $53.62 | 5,066,400 | — | — |
| 2011-08-22 | $22.79 | $51.10 | 5,169,150 | — | — |
| 2011-08-19 | $22.68 | $50.84 | 7,726,650 | — | — |
| 2011-08-18 | $23.25 | $52.13 | 6,801,150 | — | — |
| 2011-08-17 | $24.84 | $55.68 | 5,077,800 | — | — |
| 2011-08-16 | $25.12 | $56.31 | 5,819,400 | — | — |
| 2011-08-15 | $25.39 | $56.64 | 4,706,250 | — | — |
| 2011-08-12 | $24.56 | $54.80 | 8,041,650 | — | — |
| 2011-08-11 | $24.46 | $54.57 | 11,422,950 | — | — |
| 2011-08-10 | $23.93 | $53.40 | 16,255,500 | — | — |
| 2011-08-09 | $24.87 | $55.50 | 13,370,550 | — | — |
| 2011-08-08 | $23.81 | $53.13 | 12,255,900 | — | — |
| 2011-08-05 | $26.13 | $58.31 | 13,637,250 | — | — |
| 2011-08-04 | $25.99 | $57.99 | 12,213,450 | — | — |
| 2011-08-03 | $26.73 | $59.63 | 9,002,250 | — | — |
| 2011-08-02 | $26.90 | $60.02 | 5,287,350 | — | — |
| 2011-08-01 | $28.10 | $62.70 | 5,269,350 | — | — |
| 2011-07-29 | $28.54 | $63.68 | 5,368,800 | — | — |
| 2011-07-28 | $28.79 | $64.23 | 5,958,300 | — | — |
| 2011-07-27 | $29.23 | $65.22 | 9,625,500 | — | — |
| 2011-07-26 | $30.01 | $66.96 | 16,547,100 | — | — |
| 2011-07-25 | $33.60 | $74.97 | 3,584,100 | — | — |
| 2011-07-22 | $33.48 | $74.70 | 3,195,300 | — | — |
| 2011-07-21 | $33.43 | $74.59 | 4,006,200 | — | — |
| 2011-07-20 | $33.19 | $74.06 | 4,241,250 | — | — |
| 2011-07-19 | $33.11 | $73.87 | 3,576,300 | — | — |
| 2011-07-18 | $32.26 | $71.98 | 3,873,450 | — | — |
| 2011-07-15 | $32.85 | $73.30 | 3,803,550 | — | — |
| 2011-07-14 | $32.73 | $73.03 | 6,465,750 | — | — |
| 2011-07-13 | $33.51 | $74.76 | 4,116,450 | — | — |
| 2011-07-12 | $33.69 | $75.17 | 3,949,500 | — | — |
| 2011-07-11 | $33.63 | $75.04 | 6,192,000 | — | — |
| 2011-07-08 | $34.83 | $77.72 | 4,406,400 | — | — |
| 2011-07-07 | $35.59 | $79.41 | 5,204,250 | — | — |
| 2011-07-06 | $34.43 | $76.83 | 3,823,500 | — | — |
| 2011-07-05 | $34.65 | $77.30 | 3,556,650 | — | — |
| 2011-07-01 | $34.70 | $77.42 | 2,989,800 | — | — |
| 2011-06-30 | $34.06 | $75.99 | 3,440,250 | — | — |
| 2011-06-29 | $33.30 | $74.30 | 3,188,250 | — | — |
| 2011-06-28 | $33.15 | $73.97 | 2,270,100 | — | — |
| 2011-06-27 | $32.61 | $72.77 | 2,117,550 | — | — |
| 2011-06-24 | $32.31 | $72.08 | 3,094,800 | — | — |
| 2011-06-23 | $32.73 | $73.02 | 4,312,650 | — | — |
| 2011-06-22 | $32.47 | $72.45 | 2,760,750 | — | — |
| 2011-06-21 | $32.63 | $72.81 | 3,391,050 | — | — |
| 2011-06-20 | $31.91 | $71.20 | 2,928,300 | — | — |
| 2011-06-17 | $31.78 | $70.91 | 7,827,000 | — | — |
| 2011-06-16 | $30.75 | $68.60 | 3,848,400 | — | — |
| 2011-06-15 | $30.50 | $68.05 | 4,560,900 | — | — |
| 2011-06-14 | $31.26 | $69.75 | 3,868,350 | — | — |
| 2011-06-13 | $30.33 | $67.68 | 2,254,950 | — | — |
| 2011-06-10 | $30.51 | $68.08 | 5,280,150 | — | — |
| 2011-06-09 | $31.29 | $69.82 | 3,445,200 | — | — |
| 2011-06-08 | $31.27 | $69.76 | 5,058,000 | — | — |
| 2011-06-07 | $32.00 | $71.40 | 4,006,050 | — | — |
| 2011-06-06 | $31.81 | $70.97 | 4,947,600 | — | — |
| 2011-06-03 | $31.58 | $70.46 | 3,947,250 | — | — |
| 2011-06-02 | $31.75 | $70.83 | 3,946,200 | — | — |
| 2011-06-01 | $31.75 | $70.85 | 4,690,200 | — | — |
| 2011-05-31 | $33.33 | $74.37 | 2,878,950 | — | — |
| 2011-05-27 | $32.97 | $73.55 | 2,269,350 | — | — |
| 2011-05-26 | $33.26 | $74.21 | 2,313,600 | — | — |
| 2011-05-25 | $33.46 | $74.65 | 2,025,600 | — | — |
| 2011-05-24 | $33.06 | $73.76 | 2,614,200 | — | — |
| 2011-05-23 | $33.01 | $73.64 | 3,300,000 | — | — |
| 2011-05-20 | $33.70 | $75.19 | 2,129,250 | — | — |
| 2011-05-19 | $34.24 | $76.39 | 2,285,100 | — | — |
| 2011-05-18 | $34.01 | $75.87 | 2,304,000 | — | — |
| 2011-05-17 | $33.43 | $74.59 | 3,999,300 | — | — |
| 2011-05-16 | $33.99 | $75.65 | 3,395,550 | — | — |
| 2011-05-13 | $34.45 | $76.67 | 3,580,950 | — | — |
| 2011-05-12 | $35.51 | $79.03 | 2,400,000 | — | — |
| 2011-05-11 | $35.56 | $79.15 | 3,900,000 | — | — |
| 2011-05-10 | $35.76 | $79.60 | 2,000,400 | — | — |
| 2011-05-09 | $35.33 | $78.63 | 2,367,750 | — | — |
| 2011-05-06 | $35.34 | $78.66 | 2,427,900 | — | — |
| 2011-05-05 | $35.13 | $78.20 | 3,007,800 | — | — |
| 2011-05-04 | $35.52 | $79.06 | 5,533,200 | — | — |
| 2011-05-03 | $35.34 | $78.66 | 3,300,000 | — | — |
| 2011-05-02 | $35.39 | $78.77 | 2,622,600 | — | — |
| 2011-04-29 | $35.41 | $78.81 | 8,527,950 | — | — |
| 2011-04-28 | $35.83 | $79.76 | 3,459,900 | — | — |
| 2011-04-27 | $36.21 | $80.59 | 3,102,900 | — | — |
| 2011-04-26 | $35.97 | $80.07 | 5,700,000 | — | — |
| 2011-04-25 | $35.03 | $77.98 | 3,842,850 | — | — |
| 2011-04-21 | $35.51 | $79.05 | 4,004,550 | — | — |
| 2011-04-20 | $35.76 | $79.60 | 5,322,900 | — | — |
| 2011-04-19 | $34.79 | $77.45 | 7,679,550 | — | — |
| 2011-04-18 | $33.54 | $74.66 | 4,234,050 | — | — |
| 2011-04-15 | $34.29 | $76.32 | 5,666,550 | — | — |
| 2011-04-14 | $33.33 | $74.20 | 2,633,400 | — | — |
| 2011-04-13 | $33.42 | $74.39 | 2,756,700 | — | — |
| 2011-04-12 | $33.54 | $74.66 | 3,133,800 | — | — |
| 2011-04-11 | $33.81 | $75.26 | 3,245,250 | — | — |
| 2011-04-08 | $34.19 | $76.10 | 4,223,100 | — | — |
| 2011-04-07 | $35.19 | $78.34 | 2,975,400 | — | — |
| 2011-04-06 | $35.22 | $78.40 | 2,609,250 | — | — |
| 2011-04-05 | $35.19 | $78.34 | 3,964,800 | — | — |
| 2011-04-04 | $35.39 | $78.78 | 3,442,800 | — | — |
| 2011-04-01 | $35.63 | $79.30 | 6,528,000 | — | — |
| 2011-03-31 | $34.91 | $77.70 | 3,802,800 | — | — |
| 2011-03-30 | $34.59 | $77.00 | 6,471,750 | — | — |
| 2011-03-29 | $33.54 | $74.66 | 3,546,000 | — | — |
| 2011-03-28 | $32.60 | $72.56 | 4,809,150 | — | — |
| 2011-03-25 | $33.24 | $73.99 | 4,076,850 | — | — |
| 2011-03-24 | $33.09 | $73.65 | 2,780,100 | — | — |
| 2011-03-23 | $32.73 | $72.85 | 2,908,350 | — | — |
| 2011-03-22 | $32.84 | $73.10 | 4,276,650 | — | — |
| 2011-03-21 | $33.71 | $75.03 | 5,110,050 | — | — |
| 2011-03-18 | $32.31 | $71.91 | 4,741,950 | — | — |
| 2011-03-17 | $32.14 | $71.54 | 2,978,850 | — | — |
| 2011-03-16 | $31.75 | $70.66 | 5,115,600 | — | — |
| 2011-03-15 | $32.03 | $71.29 | 4,649,850 | — | — |
| 2011-03-14 | $32.29 | $71.87 | 3,754,050 | — | — |
| 2011-03-11 | $32.51 | $72.37 | 4,694,250 | — | — |
| 2011-03-10 | $31.75 | $70.66 | 5,039,100 | — | — |
| 2011-03-09 | $32.39 | $72.10 | 3,736,050 | — | — |
| 2011-03-08 | $32.43 | $72.18 | 4,211,100 | — | — |
| 2011-03-07 | $32.29 | $71.87 | 6,285,450 | — | — |
| 2011-03-04 | $32.80 | $73.01 | 3,200,850 | — | — |
| 2011-03-03 | $33.49 | $74.55 | 3,175,500 | — | — |
| 2011-03-02 | $32.59 | $72.53 | 3,348,300 | — | — |
| 2011-03-01 | $32.66 | $72.70 | 4,124,550 | — | — |
| 2011-02-28 | $33.42 | $74.39 | 3,111,150 | — | — |
| 2011-02-25 | $33.41 | $74.37 | 2,738,850 | — | — |
| 2011-02-24 | $33.27 | $74.06 | 3,824,250 | — | — |
| 2011-02-23 | $33.23 | $73.96 | 4,872,300 | — | — |
| 2011-02-22 | $34.01 | $75.70 | 3,326,400 | — | — |
| 2011-02-18 | $35.10 | $78.13 | 2,773,500 | — | — |
| 2011-02-17 | $34.94 | $77.77 | 2,522,550 | — | — |
| 2011-02-16 | $35.32 | $78.62 | 3,474,750 | — | — |
| 2011-02-15 | $35.03 | $77.97 | 3,418,500 | — | — |
| 2011-02-14 | $35.17 | $78.11 | 3,518,100 | — | — |
| 2011-02-11 | $35.01 | $77.76 | 3,815,250 | — | — |
| 2011-02-10 | $34.31 | $76.20 | 3,522,150 | — | — |
| 2011-02-09 | $33.89 | $75.27 | 4,681,050 | — | — |
| 2011-02-08 | $34.33 | $76.23 | 4,866,450 | — | — |
| 2011-02-07 | $33.98 | $75.46 | 4,430,700 | — | — |
| 2011-02-04 | $33.73 | $74.92 | 5,153,100 | — | — |
| 2011-02-03 | $33.67 | $74.77 | 8,490,750 | — | — |
| 2011-02-02 | $33.77 | $75.00 | 8,153,700 | — | — |
| 2011-02-01 | $34.63 | $76.91 | 17,144,850 | — | — |
| 2011-01-31 | $37.66 | $83.64 | 3,952,800 | — | — |
| 2011-01-28 | $36.55 | $81.16 | 4,061,850 | — | — |
| 2011-01-27 | $37.71 | $83.74 | 1,612,350 | — | — |
| 2011-01-26 | $37.55 | $83.38 | 2,677,650 | — | — |
| 2011-01-25 | $37.22 | $82.66 | 3,344,400 | — | — |
| 2011-01-24 | $37.02 | $82.22 | 2,521,350 | — | — |
| 2011-01-21 | $36.73 | $81.58 | 2,840,550 | — | — |
| 2011-01-20 | $36.80 | $81.73 | 3,394,800 | — | — |
| 2011-01-19 | $37.23 | $82.69 | 2,502,000 | — | — |
| 2011-01-18 | $37.73 | $83.80 | 3,574,800 | — | — |
| 2011-01-14 | $37.59 | $83.47 | 2,704,500 | — | — |
| 2011-01-13 | $37.60 | $83.50 | 4,286,400 | — | — |
| 2011-01-12 | $38.27 | $85.00 | 2,775,150 | — | — |
| 2011-01-11 | $38.30 | $85.06 | 2,818,800 | — | — |
| 2011-01-10 | $38.18 | $84.79 | 2,986,500 | — | — |
| 2011-01-07 | $37.82 | $83.99 | 3,976,950 | — | — |
| 2011-01-06 | $38.32 | $85.10 | 3,146,850 | — | — |
| 2011-01-05 | $38.42 | $85.32 | 3,975,000 | — | — |
| 2011-01-04 | $38.09 | $84.58 | 4,027,350 | — | — |
| 2011-01-03 | $38.56 | $85.64 | 3,661,950 | — | — |