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
- 2005-12-05 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 | $27.14 | $33.20 | 4,222,300 | — | — |
| 2011-12-29 | $27.24 | $33.32 | 3,150,400 | — | — |
| 2011-12-28 | $26.91 | $32.92 | 6,474,200 | — | — |
| 2011-12-27 | $27.05 | $33.09 | 3,254,300 | — | — |
| 2011-12-23 | $26.89 | $32.89 | 3,210,000 | — | — |
| 2011-12-22 | $26.45 | $32.36 | 4,786,600 | — | — |
| 2011-12-21 | $26.13 | $31.96 | 5,399,600 | — | — |
| 2011-12-20 | $25.84 | $31.61 | 7,012,800 | — | — |
| 2011-12-19 | $24.63 | $30.13 | 7,474,600 | — | — |
| 2011-12-16 | $24.84 | $30.39 | 7,486,800 | — | — |
| 2011-12-15 | $24.72 | $30.24 | 8,664,800 | — | — |
| 2011-12-14 | $25.04 | $30.63 | 6,495,900 | — | — |
| 2011-12-13 | $25.53 | $31.23 | 7,157,300 | — | — |
| 2011-12-12 | $26.25 | $32.11 | 6,488,600 | — | — |
| 2011-12-09 | $26.64 | $32.59 | 6,398,600 | — | — |
| 2011-12-08 | $25.64 | $31.36 | 6,672,400 | — | — |
| 2011-12-07 | $26.44 | $32.34 | 9,920,500 | — | — |
| 2011-12-06 | $26.23 | $31.96 | 8,307,200 | — | — |
| 2011-12-05 | $25.64 | $31.24 | 9,900,400 | — | — |
| 2011-12-02 | $25.56 | $31.15 | 7,415,100 | — | — |
| 2011-12-01 | $25.42 | $30.98 | 7,865,200 | — | — |
| 2011-11-30 | $26.04 | $31.73 | 11,340,000 | — | — |
| 2011-11-29 | $24.62 | $30.00 | 6,823,900 | — | — |
| 2011-11-28 | $24.39 | $29.72 | 6,112,800 | — | — |
| 2011-11-25 | $23.55 | $28.70 | 3,266,400 | — | — |
| 2011-11-23 | $23.44 | $28.56 | 5,861,600 | — | — |
| 2011-11-22 | $24.26 | $29.56 | 7,153,800 | — | — |
| 2011-11-21 | $24.09 | $29.36 | 8,181,100 | — | — |
| 2011-11-18 | $24.78 | $30.20 | 7,568,700 | — | — |
| 2011-11-17 | $24.75 | $30.16 | 13,186,100 | — | — |
| 2011-11-16 | $25.06 | $30.54 | 7,660,500 | — | — |
| 2011-11-15 | $25.48 | $31.05 | 9,399,400 | — | — |
| 2011-11-14 | $26.08 | $31.78 | 9,730,900 | — | — |
| 2011-11-11 | $26.25 | $31.99 | 9,286,200 | — | — |
| 2011-11-10 | $25.06 | $30.54 | 9,403,800 | — | — |
| 2011-11-09 | $24.52 | $29.88 | 9,018,500 | — | — |
| 2011-11-08 | $25.82 | $31.46 | 9,625,800 | — | — |
| 2011-11-07 | $25.24 | $30.76 | 6,934,500 | — | — |
| 2011-11-04 | $25.18 | $30.68 | 14,931,900 | — | — |
| 2011-11-03 | $24.52 | $29.88 | 14,951,500 | — | — |
| 2011-11-02 | $24.95 | $30.40 | 8,423,200 | — | — |
| 2011-11-01 | $24.61 | $29.99 | 11,051,000 | — | — |
| 2011-10-31 | $25.81 | $31.45 | 10,146,900 | — | — |
| 2011-10-28 | $25.80 | $31.44 | 8,482,000 | — | — |
| 2011-10-27 | $26.01 | $31.70 | 12,805,500 | — | — |
| 2011-10-26 | $25.20 | $30.71 | 7,218,300 | — | — |
| 2011-10-25 | $24.63 | $30.01 | 8,046,800 | — | — |
| 2011-10-24 | $25.54 | $31.12 | 7,057,600 | — | — |
| 2011-10-21 | $24.91 | $30.36 | 7,381,000 | — | — |
| 2011-10-20 | $24.06 | $29.32 | 7,544,600 | — | — |
| 2011-10-19 | $23.33 | $28.43 | 4,957,100 | — | — |
| 2011-10-18 | $23.81 | $29.01 | 8,096,000 | — | — |
| 2011-10-17 | $22.86 | $27.86 | 5,735,900 | — | — |
| 2011-10-14 | $23.59 | $28.75 | 8,629,700 | — | — |
| 2011-10-13 | $23.50 | $28.64 | 7,084,000 | — | — |
| 2011-10-12 | $23.44 | $28.56 | 7,331,200 | — | — |
| 2011-10-11 | $23.09 | $28.14 | 7,209,500 | — | — |
| 2011-10-10 | $22.91 | $27.92 | 7,550,900 | — | — |
| 2011-10-07 | $21.51 | $26.21 | 7,301,100 | — | — |
| 2011-10-06 | $21.69 | $26.43 | 10,015,800 | — | — |
| 2011-10-05 | $20.85 | $25.41 | 11,523,300 | — | — |
| 2011-10-04 | $19.59 | $23.87 | 17,100,000 | — | — |
| 2011-10-03 | $18.95 | $23.09 | 16,741,700 | — | — |
| 2011-09-30 | $20.38 | $24.83 | 8,732,700 | — | — |
| 2011-09-29 | $20.97 | $25.55 | 17,298,400 | — | — |
| 2011-09-28 | $21.24 | $25.88 | 9,337,100 | — | — |
| 2011-09-27 | $22.19 | $27.04 | 9,978,300 | — | — |
| 2011-09-26 | $22.01 | $26.82 | 8,157,300 | — | — |
| 2011-09-23 | $21.44 | $26.13 | 8,414,300 | — | — |
| 2011-09-22 | $21.10 | $25.71 | 18,178,700 | — | — |
| 2011-09-21 | $22.73 | $27.70 | 9,995,000 | — | — |
| 2011-09-20 | $23.76 | $28.95 | 7,354,900 | — | — |
| 2011-09-19 | $24.45 | $29.79 | 8,745,300 | — | — |
| 2011-09-16 | $24.20 | $29.49 | 8,705,800 | — | — |
| 2011-09-15 | $23.89 | $29.11 | 7,509,400 | — | — |
| 2011-09-14 | $23.36 | $28.47 | 13,762,200 | — | — |
| 2011-09-13 | $22.99 | $28.02 | 11,207,100 | — | — |
| 2011-09-12 | $22.20 | $27.05 | 11,440,000 | — | — |
| 2011-09-09 | $22.14 | $26.98 | 9,721,600 | — | — |
| 2011-09-08 | $23.07 | $28.11 | 7,094,400 | — | — |
| 2011-09-07 | $23.66 | $28.83 | 9,806,400 | — | — |
| 2011-09-06 | $22.95 | $27.84 | 8,820,900 | — | — |
| 2011-09-02 | $23.36 | $28.34 | 8,315,200 | — | — |
| 2011-09-01 | $24.80 | $30.09 | 8,720,800 | — | — |
| 2011-08-31 | $25.05 | $30.39 | 9,850,800 | — | — |
| 2011-08-30 | $25.04 | $30.38 | 10,745,100 | — | — |
| 2011-08-29 | $24.47 | $29.69 | 6,394,300 | — | — |
| 2011-08-26 | $23.17 | $28.11 | 11,222,300 | — | — |
| 2011-08-25 | $22.66 | $27.49 | 7,432,100 | — | — |
| 2011-08-24 | $23.21 | $28.16 | 8,726,700 | — | — |
| 2011-08-23 | $23.31 | $28.28 | 10,314,100 | — | — |
| 2011-08-22 | $22.13 | $26.85 | 9,233,300 | — | — |
| 2011-08-19 | $22.04 | $26.74 | 9,136,100 | — | — |
| 2011-08-18 | $22.46 | $27.25 | 14,839,800 | — | — |
| 2011-08-17 | $24.92 | $30.23 | 8,640,200 | — | — |
| 2011-08-16 | $24.85 | $30.15 | 7,911,700 | — | — |
| 2011-08-15 | $25.00 | $30.33 | 8,619,600 | — | — |
| 2011-08-12 | $24.93 | $30.25 | 9,727,000 | — | — |
| 2011-08-11 | $24.66 | $29.92 | 18,840,900 | — | — |
| 2011-08-10 | $23.15 | $28.09 | 19,333,700 | — | — |
| 2011-08-09 | $24.48 | $29.70 | 28,937,600 | — | — |
| 2011-08-08 | $21.31 | $25.85 | 25,020,800 | — | — |
| 2011-08-05 | $23.76 | $28.83 | 23,572,500 | — | — |
| 2011-08-04 | $24.21 | $29.37 | 25,921,500 | — | — |
| 2011-08-03 | $26.70 | $32.39 | 22,756,500 | — | — |
| 2011-08-02 | $26.28 | $31.89 | 18,133,400 | — | — |
| 2011-08-01 | $27.28 | $33.10 | 14,201,500 | — | — |
| 2011-07-29 | $27.37 | $33.21 | 11,903,800 | — | — |
| 2011-07-28 | $27.93 | $33.89 | 8,673,100 | — | — |
| 2011-07-27 | $28.08 | $34.07 | 11,768,700 | — | — |
| 2011-07-26 | $28.80 | $34.94 | 7,453,600 | — | — |
| 2011-07-25 | $29.14 | $35.35 | 6,357,400 | — | — |
| 2011-07-22 | $29.54 | $35.84 | 7,182,100 | — | — |
| 2011-07-21 | $29.23 | $35.46 | 9,857,400 | — | — |
| 2011-07-20 | $28.74 | $34.87 | 10,565,500 | — | — |
| 2011-07-19 | $27.96 | $33.92 | 8,578,400 | — | — |
| 2011-07-18 | $27.37 | $33.21 | 6,347,700 | — | — |
| 2011-07-15 | $27.65 | $33.55 | 6,489,600 | — | — |
| 2011-07-14 | $27.36 | $33.20 | 8,732,900 | — | — |
| 2011-07-13 | $27.97 | $33.94 | 6,367,300 | — | — |
| 2011-07-12 | $27.74 | $33.66 | 7,884,200 | — | — |
| 2011-07-11 | $27.94 | $33.90 | 7,061,900 | — | — |
| 2011-07-08 | $28.67 | $34.78 | 6,214,400 | — | — |
| 2011-07-07 | $28.98 | $35.16 | 8,550,300 | — | — |
| 2011-07-06 | $28.52 | $34.60 | 11,095,200 | — | — |
| 2011-07-05 | $28.57 | $34.66 | 8,516,000 | — | — |
| 2011-07-01 | $28.55 | $34.64 | 11,650,400 | — | — |
| 2011-06-30 | $28.49 | $34.57 | 10,356,500 | — | — |
| 2011-06-29 | $28.36 | $34.41 | 8,724,300 | — | — |
| 2011-06-28 | $28.10 | $34.09 | 7,510,600 | — | — |
| 2011-06-27 | $27.35 | $33.18 | 9,201,500 | — | — |
| 2011-06-24 | $26.79 | $32.50 | 13,420,600 | — | — |
| 2011-06-23 | $26.70 | $32.39 | 9,014,600 | — | — |
| 2011-06-22 | $26.66 | $32.35 | 7,344,900 | — | — |
| 2011-06-21 | $26.91 | $32.65 | 8,369,300 | — | — |
| 2011-06-20 | $26.37 | $31.99 | 7,130,600 | — | — |
| 2011-06-17 | $25.88 | $31.40 | 12,772,500 | — | — |
| 2011-06-16 | $25.36 | $30.77 | 8,998,500 | — | — |
| 2011-06-15 | $25.70 | $31.18 | 10,255,000 | — | — |
| 2011-06-14 | $26.21 | $31.80 | 7,924,300 | — | — |
| 2011-06-13 | $25.82 | $31.33 | 7,721,200 | — | — |
| 2011-06-10 | $26.20 | $31.79 | 7,859,500 | — | — |
| 2011-06-09 | $26.71 | $32.41 | 9,506,300 | — | — |
| 2011-06-08 | $26.39 | $32.02 | 8,211,700 | — | — |
| 2011-06-07 | $26.55 | $32.09 | 5,923,800 | — | — |
| 2011-06-06 | $26.46 | $31.98 | 7,730,900 | — | — |
| 2011-06-03 | $27.20 | $32.88 | 10,266,200 | — | — |
| 2011-06-02 | $27.33 | $33.03 | 8,575,200 | — | — |
| 2011-06-01 | $26.92 | $32.54 | 12,106,000 | — | — |
| 2011-05-31 | $27.95 | $33.78 | 9,081,800 | — | — |
| 2011-05-27 | $27.98 | $33.82 | 10,602,600 | — | — |
| 2011-05-26 | $27.45 | $33.18 | 12,036,400 | — | — |
| 2011-05-25 | $26.33 | $31.83 | 8,142,900 | — | — |
| 2011-05-24 | $26.36 | $31.86 | 12,019,700 | — | — |
| 2011-05-23 | $26.71 | $32.28 | 7,532,900 | — | — |
| 2011-05-20 | $26.99 | $32.62 | 7,063,400 | — | — |
| 2011-05-19 | $27.36 | $33.07 | 7,719,600 | — | — |
| 2011-05-18 | $27.04 | $32.68 | 11,475,700 | — | — |
| 2011-05-17 | $26.06 | $31.50 | 13,150,500 | — | — |
| 2011-05-16 | $25.49 | $30.81 | 9,219,200 | — | — |
| 2011-05-13 | $25.94 | $31.35 | 11,199,300 | — | — |
| 2011-05-12 | $26.49 | $32.02 | 10,588,700 | — | — |
| 2011-05-11 | $26.89 | $32.50 | 11,737,300 | — | — |
| 2011-05-10 | $27.51 | $33.25 | 10,004,100 | — | — |
| 2011-05-09 | $26.61 | $32.16 | 5,531,400 | — | — |
| 2011-05-06 | $26.57 | $32.12 | 7,964,300 | — | — |
| 2011-05-05 | $26.70 | $32.27 | 14,591,600 | — | — |
| 2011-05-04 | $27.21 | $32.89 | 23,825,600 | — | — |
| 2011-05-03 | $25.24 | $30.51 | 9,671,400 | — | — |
| 2011-05-02 | $25.65 | $31.00 | 13,051,600 | — | — |
| 2011-04-29 | $25.22 | $30.48 | 6,300,000 | — | — |
| 2011-04-28 | $25.25 | $30.52 | 7,850,900 | — | — |
| 2011-04-27 | $24.88 | $30.07 | 5,479,100 | — | — |
| 2011-04-26 | $24.66 | $29.81 | 6,908,900 | — | — |
| 2011-04-25 | $24.69 | $29.84 | 5,970,600 | — | — |
| 2011-04-21 | $24.80 | $29.98 | 4,413,500 | — | — |
| 2011-04-20 | $24.60 | $29.73 | 5,104,900 | — | — |
| 2011-04-19 | $24.02 | $29.03 | 5,872,200 | — | — |
| 2011-04-18 | $24.06 | $29.08 | 8,556,400 | — | — |
| 2011-04-15 | $24.34 | $29.42 | 12,269,400 | — | — |
| 2011-04-14 | $24.25 | $29.31 | 10,389,300 | — | — |
| 2011-04-13 | $24.45 | $29.55 | 7,266,900 | — | — |
| 2011-04-12 | $24.31 | $29.38 | 8,440,300 | — | — |
| 2011-04-11 | $24.44 | $29.54 | 10,040,000 | — | — |
| 2011-04-08 | $24.27 | $29.34 | 7,993,600 | — | — |
| 2011-04-07 | $24.58 | $29.71 | 10,428,700 | — | — |
| 2011-04-06 | $24.51 | $29.63 | 9,790,300 | — | — |
| 2011-04-05 | $25.03 | $30.25 | 12,097,800 | — | — |
| 2011-04-04 | $25.07 | $30.30 | 7,396,300 | — | — |
| 2011-04-01 | $24.79 | $29.96 | 11,100,800 | — | — |
| 2011-03-31 | $25.04 | $30.27 | 14,802,200 | — | — |
| 2011-03-30 | $26.12 | $31.57 | 12,092,200 | — | — |
| 2011-03-29 | $25.31 | $30.59 | 14,464,000 | — | — |
| 2011-03-28 | $24.43 | $29.53 | 12,671,800 | — | — |
| 2011-03-25 | $24.67 | $29.82 | 10,195,000 | — | — |
| 2011-03-24 | $25.09 | $30.33 | 8,632,700 | — | — |
| 2011-03-23 | $24.87 | $30.06 | 8,117,500 | — | — |
| 2011-03-22 | $24.66 | $29.81 | 9,552,500 | — | — |
| 2011-03-21 | $24.51 | $29.63 | 12,579,400 | — | — |
| 2011-03-18 | $23.23 | $28.08 | 12,725,600 | — | — |
| 2011-03-17 | $23.25 | $28.10 | 10,042,400 | — | — |
| 2011-03-16 | $22.85 | $27.62 | 12,493,200 | — | — |
| 2011-03-15 | $23.15 | $27.98 | 14,532,900 | — | — |
| 2011-03-14 | $23.61 | $28.54 | 11,786,100 | — | — |
| 2011-03-11 | $23.80 | $28.77 | 7,326,900 | — | — |
| 2011-03-10 | $23.69 | $28.63 | 11,108,900 | — | — |
| 2011-03-09 | $24.02 | $29.03 | 9,029,300 | — | — |
| 2011-03-08 | $23.70 | $28.59 | 8,360,000 | — | — |
| 2011-03-07 | $23.62 | $28.49 | 7,593,600 | — | — |
| 2011-03-04 | $23.96 | $28.90 | 12,473,000 | — | — |
| 2011-03-03 | $24.35 | $29.37 | 9,951,800 | — | — |
| 2011-03-02 | $23.88 | $28.80 | 13,241,900 | — | — |
| 2011-03-01 | $23.19 | $27.97 | 12,453,100 | — | — |
| 2011-02-28 | $23.86 | $28.78 | 15,089,500 | — | — |
| 2011-02-25 | $23.54 | $28.39 | 16,851,800 | — | — |
| 2011-02-24 | $22.03 | $26.57 | 13,884,800 | — | — |
| 2011-02-23 | $21.76 | $26.25 | 12,102,700 | — | — |
| 2011-02-22 | $21.98 | $26.51 | 11,886,500 | — | — |
| 2011-02-18 | $22.91 | $27.63 | 13,684,200 | — | — |
| 2011-02-17 | $22.35 | $26.96 | 23,787,300 | — | — |
| 2011-02-16 | $22.10 | $26.66 | 13,955,300 | — | — |
| 2011-02-15 | $21.65 | $26.11 | 6,243,600 | — | — |
| 2011-02-14 | $21.75 | $26.23 | 6,212,100 | — | — |
| 2011-02-11 | $21.94 | $26.46 | 7,515,800 | — | — |
| 2011-02-10 | $21.62 | $26.08 | 10,423,300 | — | — |
| 2011-02-09 | $21.54 | $25.98 | 15,542,100 | — | — |
| 2011-02-08 | $21.08 | $25.43 | 5,324,800 | — | — |
| 2011-02-07 | $20.83 | $25.12 | 6,313,100 | — | — |
| 2011-02-04 | $20.22 | $24.39 | 9,164,300 | — | — |
| 2011-02-03 | $20.25 | $24.42 | 14,784,200 | — | — |
| 2011-02-02 | $19.97 | $24.09 | 9,549,800 | — | — |
| 2011-02-01 | $19.94 | $24.05 | 8,106,500 | — | — |
| 2011-01-31 | $19.83 | $23.92 | 13,888,000 | — | — |
| 2011-01-28 | $19.28 | $23.25 | 21,634,800 | — | — |
| 2011-01-27 | $20.26 | $24.44 | 8,605,200 | — | — |
| 2011-01-26 | $20.58 | $24.82 | 6,885,900 | — | — |
| 2011-01-25 | $20.61 | $24.86 | 7,273,200 | — | — |
| 2011-01-24 | $20.78 | $25.06 | 5,168,300 | — | — |
| 2011-01-21 | $20.70 | $24.97 | 8,363,100 | — | — |
| 2011-01-20 | $20.50 | $24.73 | 19,439,900 | — | — |
| 2011-01-19 | $20.21 | $24.38 | 14,763,900 | — | — |
| 2011-01-18 | $20.47 | $24.69 | 19,417,400 | — | — |
| 2011-01-14 | $19.94 | $24.05 | 6,615,700 | — | — |
| 2011-01-13 | $19.87 | $23.97 | 7,573,300 | — | — |
| 2011-01-12 | $19.78 | $23.86 | 7,460,600 | — | — |
| 2011-01-11 | $19.60 | $23.64 | 7,261,200 | — | — |
| 2011-01-10 | $19.78 | $23.86 | 10,140,300 | — | — |
| 2011-01-07 | $19.25 | $23.22 | 6,910,500 | — | — |
| 2011-01-06 | $19.47 | $23.48 | 6,975,500 | — | — |
| 2011-01-05 | $19.20 | $23.16 | 5,986,300 | — | — |
| 2011-01-04 | $19.42 | $23.42 | 8,312,000 | — | — |
| 2011-01-03 | $19.28 | $23.25 | 8,623,400 | — | — |