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 | $27.40 | $118.51 | 3,077,196 | — | — |
| 2011-12-29 | $27.71 | $119.84 | 2,732,231 | — | — |
| 2011-12-28 | $27.65 | $119.60 | 2,278,076 | — | — |
| 2011-12-27 | $27.76 | $120.04 | 2,507,408 | — | — |
| 2011-12-23 | $27.62 | $119.44 | 2,184,776 | — | — |
| 2011-12-22 | $27.51 | $118.99 | 3,760,898 | — | — |
| 2011-12-21 | $27.39 | $118.47 | 4,199,055 | — | — |
| 2011-12-20 | $26.74 | $115.65 | 4,549,817 | — | — |
| 2011-12-19 | $26.41 | $114.24 | 3,286,451 | — | — |
| 2011-12-16 | $26.77 | $115.77 | 6,384,690 | — | — |
| 2011-12-15 | $27.02 | $116.86 | 3,728,795 | — | — |
| 2011-12-14 | $26.67 | $115.33 | 4,233,949 | — | — |
| 2011-12-13 | $26.87 | $116.21 | 6,500,429 | — | — |
| 2011-12-12 | $26.86 | $116.17 | 3,136,247 | — | — |
| 2011-12-09 | $27.08 | $117.10 | 4,726,219 | — | — |
| 2011-12-08 | $26.92 | $116.41 | 6,008,267 | — | — |
| 2011-12-07 | $27.25 | $117.86 | 4,934,078 | — | — |
| 2011-12-06 | $27.74 | $118.55 | 4,803,629 | — | — |
| 2011-12-05 | $27.75 | $118.59 | 5,191,110 | — | — |
| 2011-12-02 | $27.64 | $118.15 | 3,601,997 | — | — |
| 2011-12-01 | $27.74 | $118.55 | 8,085,141 | — | — |
| 2011-11-30 | $27.96 | $119.51 | 6,076,874 | — | — |
| 2011-11-29 | $27.22 | $116.36 | 4,823,384 | — | — |
| 2011-11-28 | $27.09 | $115.76 | 3,212,046 | — | — |
| 2011-11-25 | $26.61 | $113.73 | 1,120,356 | — | — |
| 2011-11-23 | $26.46 | $113.10 | 5,115,310 | — | — |
| 2011-11-22 | $27.09 | $115.76 | 4,340,885 | — | — |
| 2011-11-21 | $27.29 | $116.64 | 11,667,382 | — | — |
| 2011-11-18 | $27.50 | $117.55 | 11,878,677 | — | — |
| 2011-11-17 | $27.20 | $116.24 | 11,506,442 | — | — |
| 2011-11-16 | $27.41 | $117.16 | 3,566,137 | — | — |
| 2011-11-15 | $27.82 | $118.91 | 2,562,272 | — | — |
| 2011-11-14 | $27.81 | $118.87 | 2,290,960 | — | — |
| 2011-11-11 | $28.17 | $120.38 | 2,787,095 | — | — |
| 2011-11-10 | $27.85 | $119.03 | 3,630,019 | — | — |
| 2011-11-09 | $27.74 | $118.55 | 4,341,207 | — | — |
| 2011-11-08 | $28.04 | $119.86 | 3,497,745 | — | — |
| 2011-11-07 | $27.80 | $118.83 | 2,636,569 | — | — |
| 2011-11-04 | $27.63 | $118.11 | 3,775,177 | — | — |
| 2011-11-03 | $27.94 | $119.43 | 6,587,610 | — | — |
| 2011-11-02 | $27.40 | $117.12 | 3,404,015 | — | — |
| 2011-11-01 | $27.03 | $115.52 | 3,854,413 | — | — |
| 2011-10-31 | $27.36 | $116.92 | 2,555,830 | — | — |
| 2011-10-28 | $27.66 | $118.23 | 3,805,454 | — | — |
| 2011-10-27 | $27.39 | $117.08 | 5,526,090 | — | — |
| 2011-10-26 | $27.22 | $116.36 | 2,981,104 | — | — |
| 2011-10-25 | $26.82 | $114.65 | 4,807,279 | — | — |
| 2011-10-24 | $27.17 | $116.12 | 4,354,198 | — | — |
| 2011-10-21 | $27.40 | $117.12 | 3,799,012 | — | — |
| 2011-10-20 | $26.93 | $115.09 | 2,816,728 | — | — |
| 2011-10-19 | $26.83 | $114.69 | 3,786,236 | — | — |
| 2011-10-18 | $26.73 | $114.25 | 4,372,987 | — | — |
| 2011-10-17 | $26.54 | $113.41 | 3,582,886 | — | — |
| 2011-10-14 | $26.56 | $113.53 | 3,768,735 | — | — |
| 2011-10-13 | $26.47 | $113.14 | 3,148,271 | — | — |
| 2011-10-12 | $26.39 | $112.78 | 5,283,230 | — | — |
| 2011-10-11 | $26.58 | $113.61 | 3,288,598 | — | — |
| 2011-10-10 | $26.68 | $114.01 | 2,893,601 | — | — |
| 2011-10-07 | $26.17 | $111.86 | 5,192,184 | — | — |
| 2011-10-06 | $26.01 | $111.19 | 3,641,507 | — | — |
| 2011-10-05 | $25.57 | $109.27 | 5,899,184 | — | — |
| 2011-10-04 | $25.75 | $110.07 | 6,978,742 | — | — |
| 2011-10-03 | $25.86 | $110.55 | 4,810,608 | — | — |
| 2011-09-30 | $26.58 | $113.61 | 4,736,740 | — | — |
| 2011-09-29 | $26.87 | $114.85 | 5,365,901 | — | — |
| 2011-09-28 | $26.72 | $114.21 | 3,755,637 | — | — |
| 2011-09-27 | $26.90 | $114.97 | 4,328,108 | — | — |
| 2011-09-26 | $26.84 | $114.73 | 9,154,391 | — | — |
| 2011-09-23 | $26.54 | $113.41 | 4,732,124 | — | — |
| 2011-09-22 | $26.53 | $113.37 | 6,748,980 | — | — |
| 2011-09-21 | $26.99 | $115.36 | 4,950,827 | — | — |
| 2011-09-20 | $27.26 | $116.52 | 4,658,042 | — | — |
| 2011-09-19 | $26.71 | $114.17 | 2,669,530 | — | — |
| 2011-09-16 | $26.82 | $114.65 | 5,689,392 | — | — |
| 2011-09-15 | $26.51 | $113.29 | 3,833,369 | — | — |
| 2011-09-14 | $26.26 | $112.22 | 4,407,236 | — | — |
| 2011-09-13 | $26.06 | $111.38 | 4,282,693 | — | — |
| 2011-09-12 | $26.06 | $111.38 | 3,612,197 | — | — |
| 2011-09-09 | $26.03 | $111.26 | 5,456,088 | — | — |
| 2011-09-08 | $26.39 | $112.78 | 3,378,892 | — | — |
| 2011-09-07 | $26.37 | $112.70 | 5,324,995 | — | — |
| 2011-09-06 | $26.69 | $112.70 | 7,166,201 | — | — |
| 2011-09-02 | $26.58 | $112.23 | 3,895,104 | — | — |
| 2011-09-01 | $26.75 | $112.93 | 3,640,004 | — | — |
| 2011-08-31 | $26.90 | $113.56 | 4,905,089 | — | — |
| 2011-08-30 | $26.47 | $111.75 | 3,488,190 | — | — |
| 2011-08-29 | $26.53 | $111.99 | 7,998,926 | — | — |
| 2011-08-26 | $25.89 | $109.32 | 11,828,430 | — | — |
| 2011-08-25 | $25.91 | $109.39 | 12,111,767 | — | — |
| 2011-08-24 | $26.16 | $110.46 | 5,068,821 | — | — |
| 2011-08-23 | $25.72 | $108.57 | 6,725,682 | — | — |
| 2011-08-22 | $25.31 | $106.84 | 5,722,461 | — | — |
| 2011-08-19 | $25.43 | $107.35 | 8,644,299 | — | — |
| 2011-08-18 | $25.42 | $107.31 | 10,126,798 | — | — |
| 2011-08-17 | $25.51 | $107.70 | 6,344,965 | — | — |
| 2011-08-16 | $25.12 | $106.05 | 7,631,737 | — | — |
| 2011-08-15 | $24.82 | $104.79 | 6,763,474 | — | — |
| 2011-08-12 | $24.22 | $102.24 | 6,397,466 | — | — |
| 2011-08-11 | $24.41 | $103.06 | 14,248,765 | — | — |
| 2011-08-10 | $23.86 | $100.74 | 8,571,183 | — | — |
| 2011-08-09 | $24.58 | $103.77 | 14,108,761 | — | — |
| 2011-08-08 | $23.59 | $99.60 | 9,586,644 | — | — |
| 2011-08-05 | $24.74 | $104.44 | 12,028,559 | — | — |
| 2011-08-04 | $24.71 | $104.32 | 7,882,542 | — | — |
| 2011-08-03 | $25.70 | $108.49 | 4,838,093 | — | — |
| 2011-08-02 | $25.61 | $108.14 | 4,060,554 | — | — |
| 2011-08-01 | $26.10 | $110.18 | 3,452,545 | — | — |
| 2011-07-29 | $25.99 | $109.71 | 4,554,971 | — | — |
| 2011-07-28 | $26.50 | $111.87 | 3,731,802 | — | — |
| 2011-07-27 | $26.67 | $112.58 | 5,930,964 | — | — |
| 2011-07-26 | $26.54 | $112.07 | 4,742,860 | — | — |
| 2011-07-25 | $26.44 | $111.64 | 4,567,318 | — | — |
| 2011-07-22 | $26.09 | $110.14 | 2,930,642 | — | — |
| 2011-07-21 | $26.11 | $110.22 | 3,642,044 | — | — |
| 2011-07-20 | $25.77 | $108.80 | 3,291,926 | — | — |
| 2011-07-19 | $25.68 | $108.41 | 4,155,465 | — | — |
| 2011-07-18 | $25.65 | $108.29 | 2,512,347 | — | — |
| 2011-07-15 | $25.87 | $109.24 | 4,008,267 | — | — |
| 2011-07-14 | $25.78 | $108.84 | 4,036,612 | — | — |
| 2011-07-13 | $25.96 | $109.59 | 3,085,141 | — | — |
| 2011-07-12 | $26.04 | $109.95 | 4,183,487 | — | — |
| 2011-07-11 | $25.87 | $109.24 | 3,178,334 | — | — |
| 2011-07-08 | $26.10 | $110.18 | 2,895,212 | — | — |
| 2011-07-07 | $26.16 | $110.46 | 3,763,904 | — | — |
| 2011-07-06 | $26.03 | $109.91 | 4,132,059 | — | — |
| 2011-07-05 | $25.97 | $109.63 | 3,823,384 | — | — |
| 2011-07-01 | $26.10 | $110.18 | 4,924,093 | — | — |
| 2011-06-30 | $25.92 | $109.43 | 3,564,097 | — | — |
| 2011-06-29 | $25.97 | $109.63 | 5,334,980 | — | — |
| 2011-06-28 | $25.78 | $108.84 | 4,607,043 | — | — |
| 2011-06-27 | $25.45 | $107.43 | 5,888,340 | — | — |
| 2011-06-24 | $25.22 | $106.48 | 5,180,159 | — | — |
| 2011-06-23 | $25.23 | $106.52 | 6,244,363 | — | — |
| 2011-06-22 | $25.31 | $106.84 | 4,130,019 | — | — |
| 2011-06-21 | $25.57 | $107.94 | 4,235,774 | — | — |
| 2011-06-20 | $25.34 | $107.00 | 10,697,874 | — | — |
| 2011-06-17 | $25.22 | $106.48 | 8,521,366 | — | — |
| 2011-06-16 | $25.33 | $106.96 | 3,922,590 | — | — |
| 2011-06-15 | $25.10 | $105.97 | 4,527,593 | — | — |
| 2011-06-14 | $25.38 | $107.15 | 4,156,861 | — | — |
| 2011-06-13 | $25.27 | $106.68 | 3,102,212 | — | — |
| 2011-06-10 | $25.10 | $105.97 | 4,751,020 | — | — |
| 2011-06-09 | $25.26 | $106.64 | 8,633,777 | — | — |
| 2011-06-08 | $25.26 | $106.64 | 6,188,533 | — | — |
| 2011-06-07 | $25.73 | $107.27 | 6,436,010 | — | — |
| 2011-06-06 | $25.66 | $106.96 | 4,733,197 | — | — |
| 2011-06-03 | $25.86 | $107.81 | 5,052,394 | — | — |
| 2011-06-02 | $25.96 | $108.20 | 4,691,754 | — | — |
| 2011-06-01 | $26.04 | $108.55 | 4,371,699 | — | — |
| 2011-05-31 | $26.26 | $109.45 | 4,925,596 | — | — |
| 2011-05-27 | $25.95 | $108.16 | 3,459,845 | — | — |
| 2011-05-26 | $25.84 | $107.70 | 2,823,492 | — | — |
| 2011-05-25 | $25.85 | $107.74 | 4,035,645 | — | — |
| 2011-05-24 | $25.90 | $107.97 | 6,484,110 | — | — |
| 2011-05-23 | $26.13 | $108.90 | 3,684,131 | — | — |
| 2011-05-20 | $26.34 | $109.79 | 4,350,440 | — | — |
| 2011-05-19 | $26.26 | $109.45 | 3,342,388 | — | — |
| 2011-05-18 | $26.22 | $109.29 | 4,453,189 | — | — |
| 2011-05-17 | $26.26 | $109.45 | 7,045,416 | — | — |
| 2011-05-16 | $25.85 | $107.74 | 4,692,506 | — | — |
| 2011-05-13 | $26.01 | $108.44 | 6,049,281 | — | — |
| 2011-05-12 | $26.11 | $108.82 | 3,910,243 | — | — |
| 2011-05-11 | $25.88 | $107.89 | 5,258,428 | — | — |
| 2011-05-10 | $25.86 | $107.81 | 8,414,215 | — | — |
| 2011-05-09 | $25.48 | $106.22 | 6,486,901 | — | — |
| 2011-05-06 | $25.64 | $106.88 | 5,219,025 | — | — |
| 2011-05-05 | $25.51 | $106.34 | 6,672,858 | — | — |
| 2011-05-04 | $25.67 | $107.00 | 13,320,271 | — | — |
| 2011-05-03 | $25.58 | $106.61 | 8,983,036 | — | — |
| 2011-05-02 | $25.59 | $106.65 | 5,353,661 | — | — |
| 2011-04-29 | $25.55 | $106.49 | 10,773,781 | — | — |
| 2011-04-28 | $25.55 | $106.49 | 7,566,030 | — | — |
| 2011-04-27 | $25.49 | $106.26 | 6,823,599 | — | — |
| 2011-04-26 | $25.27 | $105.33 | 6,656,646 | — | — |
| 2011-04-25 | $25.10 | $104.63 | 4,258,106 | — | — |
| 2011-04-21 | $25.05 | $104.44 | 5,588,147 | — | — |
| 2011-04-20 | $25.16 | $104.86 | 7,027,486 | — | — |
| 2011-04-19 | $24.92 | $103.89 | 8,080,417 | — | — |
| 2011-04-18 | $24.99 | $104.17 | 7,774,104 | — | — |
| 2011-04-15 | $25.15 | $104.83 | 8,233,090 | — | — |
| 2011-04-14 | $24.91 | $103.85 | 7,959,845 | — | — |
| 2011-04-13 | $24.95 | $104.01 | 16,881,898 | — | — |
| 2011-04-12 | $25.04 | $104.36 | 109,141,722 | — | — |
| 2011-04-11 | $23.93 | $99.74 | 16,612,626 | — | — |
| 2011-04-08 | $24.10 | $100.44 | 3,845,287 | — | — |
| 2011-04-07 | $23.92 | $99.70 | 3,091,905 | — | — |
| 2011-04-06 | $23.82 | $99.27 | 3,623,255 | — | — |
| 2011-04-05 | $23.81 | $99.23 | 4,601,997 | — | — |
| 2011-04-04 | $24.05 | $100.24 | 7,635,065 | — | — |
| 2011-04-01 | $23.94 | $99.78 | 9,049,281 | — | — |
| 2011-03-31 | $23.56 | $98.23 | 4,365,471 | — | — |
| 2011-03-30 | $23.42 | $97.60 | 5,656,646 | — | — |
| 2011-03-29 | $23.10 | $96.28 | 3,148,164 | — | — |
| 2011-03-28 | $22.84 | $95.20 | 5,088,684 | — | — |
| 2011-03-25 | $22.88 | $95.39 | 5,445,781 | — | — |
| 2011-03-24 | $22.78 | $94.96 | 3,480,460 | — | — |
| 2011-03-23 | $22.73 | $94.73 | 4,123,792 | — | — |
| 2011-03-22 | $22.79 | $95.00 | 5,233,305 | — | — |
| 2011-03-21 | $22.99 | $95.82 | 3,069,465 | — | — |
| 2011-03-18 | $22.90 | $95.47 | 6,128,731 | — | — |
| 2011-03-17 | $22.74 | $94.81 | 9,086,000 | — | — |
| 2011-03-16 | $22.68 | $94.54 | 7,123,577 | — | — |
| 2011-03-15 | $22.89 | $95.43 | 6,095,770 | — | — |
| 2011-03-14 | $23.51 | $97.99 | 10,049,925 | — | — |
| 2011-03-11 | $23.53 | $98.07 | 3,928,709 | — | — |
| 2011-03-10 | $23.69 | $98.77 | 4,791,067 | — | — |
| 2011-03-09 | $24.01 | $100.09 | 6,869,766 | — | — |
| 2011-03-08 | $23.79 | $99.16 | 5,140,004 | — | — |
| 2011-03-07 | $24.22 | $99.58 | 8,833,799 | — | — |
| 2011-03-04 | $23.81 | $97.90 | 7,496,672 | — | — |
| 2011-03-03 | $23.96 | $98.51 | 6,168,134 | — | — |
| 2011-03-02 | $23.97 | $98.59 | 11,239,854 | — | — |
| 2011-03-01 | $23.19 | $95.37 | 13,739,747 | — | — |
| 2011-02-28 | $23.69 | $97.40 | 6,847,112 | — | — |
| 2011-02-25 | $23.11 | $95.03 | 3,463,496 | — | — |
| 2011-02-24 | $23.16 | $95.26 | 3,365,793 | — | — |
| 2011-02-23 | $23.29 | $95.75 | 4,493,665 | — | — |
| 2011-02-22 | $23.30 | $95.83 | 4,215,912 | — | — |
| 2011-02-18 | $23.31 | $95.87 | 4,273,996 | — | — |
| 2011-02-17 | $23.29 | $95.79 | 3,845,609 | — | — |
| 2011-02-16 | $23.15 | $95.18 | 7,093,193 | — | — |
| 2011-02-15 | $23.05 | $94.80 | 4,293,322 | — | — |
| 2011-02-14 | $22.91 | $94.22 | 7,172,429 | — | — |
| 2011-02-11 | $23.05 | $94.80 | 4,285,699 | — | — |
| 2011-02-10 | $23.13 | $95.10 | 5,796,221 | — | — |
| 2011-02-09 | $23.29 | $95.79 | 7,123,900 | — | — |
| 2011-02-08 | $23.18 | $95.33 | 7,025,446 | — | — |
| 2011-02-07 | $23.11 | $95.03 | 8,941,271 | — | — |
| 2011-02-04 | $23.36 | $96.06 | 10,604,359 | — | — |
| 2011-02-03 | $24.06 | $98.93 | 3,544,127 | — | — |
| 2011-02-02 | $23.99 | $98.66 | 4,173,824 | — | — |
| 2011-02-01 | $24.04 | $98.86 | 5,096,521 | — | — |
| 2011-01-31 | $24.02 | $98.78 | 4,156,431 | — | — |
| 2011-01-28 | $23.67 | $97.32 | 3,591,797 | — | — |
| 2011-01-27 | $23.97 | $98.59 | 4,563,346 | — | — |
| 2011-01-26 | $23.82 | $97.94 | 8,098,561 | — | — |
| 2011-01-25 | $24.06 | $98.93 | 4,328,967 | — | — |
| 2011-01-24 | $24.10 | $99.09 | 10,788,276 | — | — |
| 2011-01-21 | $24.06 | $98.93 | 4,771,097 | — | — |
| 2011-01-20 | $24.22 | $99.58 | 4,027,056 | — | — |
| 2011-01-19 | $24.04 | $98.86 | 3,494,417 | — | — |
| 2011-01-18 | $23.88 | $98.21 | 3,891,454 | — | — |
| 2011-01-14 | $23.89 | $98.24 | 5,204,853 | — | — |
| 2011-01-13 | $23.96 | $98.55 | 13,592,012 | — | — |
| 2011-01-12 | $24.78 | $101.88 | 2,926,992 | — | — |
| 2011-01-11 | $24.56 | $101.00 | 3,979,386 | — | — |
| 2011-01-10 | $24.54 | $100.92 | 3,825,639 | — | — |
| 2011-01-07 | $24.58 | $101.08 | 4,864,505 | — | — |
| 2011-01-06 | $24.81 | $102.04 | 3,210,865 | — | — |
| 2011-01-05 | $24.99 | $102.76 | 2,601,997 | — | — |
| 2011-01-04 | $25.06 | $103.07 | 3,644,514 | — | — |
| 2011-01-03 | $24.76 | $101.81 | 2,424,630 | — | — |