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
- 1993-04-28 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 | $24.77 | $32.64 | 1,411,700 | — | — |
| 2011-12-29 | $25.18 | $33.18 | 1,142,200 | — | — |
| 2011-12-28 | $24.77 | $32.64 | 1,273,500 | — | — |
| 2011-12-27 | $25.75 | $33.93 | 1,316,400 | — | — |
| 2011-12-23 | $25.68 | $33.84 | 1,272,700 | — | — |
| 2011-12-22 | $25.10 | $33.08 | 1,919,200 | — | — |
| 2011-12-21 | $24.38 | $32.13 | 3,571,100 | — | — |
| 2011-12-20 | $24.64 | $32.47 | 6,375,200 | — | — |
| 2011-12-19 | $24.63 | $32.33 | 3,149,300 | — | — |
| 2011-12-16 | $25.96 | $34.07 | 1,433,100 | — | — |
| 2011-12-15 | $25.49 | $33.45 | 1,879,000 | — | — |
| 2011-12-14 | $24.93 | $32.72 | 2,603,700 | — | — |
| 2011-12-13 | $26.17 | $34.35 | 1,945,300 | — | — |
| 2011-12-12 | $26.72 | $35.07 | 1,417,800 | — | — |
| 2011-12-09 | $27.04 | $35.49 | 1,867,400 | — | — |
| 2011-12-08 | $26.23 | $34.43 | 3,133,300 | — | — |
| 2011-12-07 | $27.44 | $36.01 | 2,480,700 | — | — |
| 2011-12-06 | $27.68 | $36.33 | 2,483,500 | — | — |
| 2011-12-05 | $28.21 | $37.02 | 2,910,000 | — | — |
| 2011-12-02 | $27.46 | $36.04 | 2,165,000 | — | — |
| 2011-12-01 | $27.21 | $35.71 | 2,500,600 | — | — |
| 2011-11-30 | $27.71 | $36.37 | 4,104,400 | — | — |
| 2011-11-29 | $25.05 | $32.88 | 1,908,400 | — | — |
| 2011-11-28 | $24.89 | $32.67 | 2,988,200 | — | — |
| 2011-11-25 | $23.19 | $30.44 | 2,315,500 | — | — |
| 2011-11-23 | $23.66 | $31.05 | 4,474,600 | — | — |
| 2011-11-22 | $25.75 | $33.80 | 2,699,300 | — | — |
| 2011-11-21 | $25.97 | $34.08 | 2,231,500 | — | — |
| 2011-11-18 | $26.08 | $34.23 | 1,611,600 | — | — |
| 2011-11-17 | $25.54 | $33.52 | 3,139,800 | — | — |
| 2011-11-16 | $26.07 | $34.22 | 4,054,700 | — | — |
| 2011-11-15 | $26.58 | $34.88 | 2,797,100 | — | — |
| 2011-11-14 | $27.07 | $35.53 | 1,627,200 | — | — |
| 2011-11-11 | $27.40 | $35.96 | 2,223,300 | — | — |
| 2011-11-10 | $26.90 | $35.30 | 2,234,500 | — | — |
| 2011-11-09 | $26.59 | $34.90 | 2,810,600 | — | — |
| 2011-11-08 | $28.89 | $37.92 | 2,998,700 | — | — |
| 2011-11-07 | $29.09 | $38.18 | 2,811,200 | — | — |
| 2011-11-04 | $28.81 | $37.81 | 2,222,200 | — | — |
| 2011-11-03 | $29.18 | $38.30 | 2,717,400 | — | — |
| 2011-11-02 | $28.25 | $37.08 | 3,022,900 | — | — |
| 2011-11-01 | $27.27 | $35.79 | 4,473,700 | — | — |
| 2011-10-31 | $29.72 | $39.01 | 3,355,900 | — | — |
| 2011-10-28 | $30.40 | $39.90 | 2,865,500 | — | — |
| 2011-10-27 | $30.52 | $40.06 | 5,770,600 | — | — |
| 2011-10-26 | $28.91 | $37.94 | 3,732,300 | — | — |
| 2011-10-25 | $27.94 | $36.67 | 3,442,000 | — | — |
| 2011-10-24 | $29.40 | $38.59 | 5,731,400 | — | — |
| 2011-10-21 | $27.45 | $36.03 | 3,325,700 | — | — |
| 2011-10-20 | $26.50 | $34.78 | 2,705,900 | — | — |
| 2011-10-19 | $25.79 | $33.85 | 2,363,800 | — | — |
| 2011-10-18 | $26.66 | $34.99 | 2,708,800 | — | — |
| 2011-10-17 | $25.36 | $33.28 | 2,938,300 | — | — |
| 2011-10-14 | $26.53 | $34.82 | 3,157,300 | — | — |
| 2011-10-13 | $25.23 | $33.11 | 2,819,100 | — | — |
| 2011-10-12 | $25.12 | $32.97 | 3,639,500 | — | — |
| 2011-10-11 | $23.56 | $30.92 | 3,250,100 | — | — |
| 2011-10-10 | $23.19 | $30.44 | 1,784,000 | — | — |
| 2011-10-07 | $21.83 | $28.65 | 2,211,400 | — | — |
| 2011-10-06 | $22.06 | $28.95 | 3,454,500 | — | — |
| 2011-10-05 | $21.32 | $27.98 | 5,050,100 | — | — |
| 2011-10-04 | $21.08 | $27.67 | 6,100,000 | — | — |
| 2011-10-03 | $20.01 | $26.26 | 4,855,700 | — | — |
| 2011-09-30 | $21.64 | $28.40 | 4,198,000 | — | — |
| 2011-09-29 | $22.40 | $29.40 | 3,797,200 | — | — |
| 2011-09-28 | $22.09 | $28.99 | 2,418,200 | — | — |
| 2011-09-27 | $23.00 | $30.19 | 3,142,900 | — | — |
| 2011-09-26 | $21.99 | $28.86 | 4,307,600 | — | — |
| 2011-09-23 | $22.38 | $29.37 | 2,994,000 | — | — |
| 2011-09-22 | $22.54 | $29.58 | 3,375,600 | — | — |
| 2011-09-21 | $24.37 | $31.98 | 3,663,000 | — | — |
| 2011-09-20 | $25.32 | $33.23 | 5,402,800 | — | — |
| 2011-09-19 | $24.27 | $31.85 | 2,604,900 | — | — |
| 2011-09-16 | $25.22 | $33.10 | 2,220,700 | — | — |
| 2011-09-15 | $25.14 | $32.99 | 3,306,000 | — | — |
| 2011-09-14 | $24.30 | $31.89 | 2,830,000 | — | — |
| 2011-09-13 | $24.00 | $31.50 | 3,592,600 | — | — |
| 2011-09-12 | $23.31 | $30.59 | 3,289,700 | — | — |
| 2011-09-09 | $23.66 | $31.05 | 2,837,000 | — | — |
| 2011-09-08 | $24.62 | $32.31 | 2,102,200 | — | — |
| 2011-09-07 | $25.13 | $32.98 | 2,364,500 | — | — |
| 2011-09-06 | $23.80 | $31.24 | 2,390,400 | — | — |
| 2011-09-02 | $24.02 | $31.52 | 3,004,300 | — | — |
| 2011-09-01 | $25.31 | $33.22 | 2,879,300 | — | — |
| 2011-08-31 | $25.96 | $34.07 | 2,967,300 | — | — |
| 2011-08-30 | $25.84 | $33.91 | 3,945,200 | — | — |
| 2011-08-29 | $25.80 | $33.86 | 3,680,000 | — | — |
| 2011-08-26 | $23.61 | $30.99 | 3,796,800 | — | — |
| 2011-08-25 | $22.65 | $29.73 | 3,257,000 | — | — |
| 2011-08-24 | $23.87 | $31.33 | 3,022,100 | — | — |
| 2011-08-23 | $23.26 | $30.53 | 2,744,300 | — | — |
| 2011-08-22 | $22.49 | $29.52 | 2,528,900 | — | — |
| 2011-08-19 | $22.36 | $29.35 | 3,230,500 | — | — |
| 2011-08-18 | $23.29 | $30.57 | 3,711,600 | — | — |
| 2011-08-17 | $25.18 | $33.05 | 3,658,200 | — | — |
| 2011-08-16 | $25.25 | $33.14 | 3,759,000 | — | — |
| 2011-08-15 | $26.59 | $34.90 | 2,031,200 | — | — |
| 2011-08-12 | $25.63 | $33.64 | 2,820,200 | — | — |
| 2011-08-11 | $25.37 | $33.30 | 5,273,200 | — | — |
| 2011-08-10 | $23.75 | $31.17 | 7,209,100 | — | — |
| 2011-08-09 | $25.72 | $33.62 | 6,075,900 | — | — |
| 2011-08-08 | $24.00 | $31.38 | 6,474,500 | — | — |
| 2011-08-05 | $27.00 | $35.30 | 7,312,100 | — | — |
| 2011-08-04 | $27.03 | $35.34 | 7,582,800 | — | — |
| 2011-08-03 | $28.89 | $37.77 | 10,606,100 | — | — |
| 2011-08-02 | $28.83 | $37.69 | 2,757,800 | — | — |
| 2011-08-01 | $30.26 | $39.56 | 3,528,500 | — | — |
| 2011-07-29 | $30.62 | $40.03 | 4,337,400 | — | — |
| 2011-07-28 | $31.26 | $40.87 | 11,239,600 | — | — |
| 2011-07-27 | $35.76 | $46.75 | 2,701,600 | — | — |
| 2011-07-26 | $36.56 | $47.80 | 1,856,000 | — | — |
| 2011-07-25 | $36.49 | $47.70 | 1,738,300 | — | — |
| 2011-07-22 | $36.49 | $47.70 | 1,487,700 | — | — |
| 2011-07-21 | $36.03 | $47.10 | 2,241,600 | — | — |
| 2011-07-20 | $35.78 | $46.78 | 1,412,100 | — | — |
| 2011-07-19 | $35.65 | $46.61 | 2,263,400 | — | — |
| 2011-07-18 | $34.42 | $45.00 | 1,851,400 | — | — |
| 2011-07-15 | $34.97 | $45.72 | 2,012,900 | — | — |
| 2011-07-14 | $34.44 | $45.02 | 3,040,800 | — | — |
| 2011-07-13 | $35.96 | $47.01 | 2,005,700 | — | — |
| 2011-07-12 | $34.89 | $45.61 | 2,711,300 | — | — |
| 2011-07-11 | $35.87 | $46.89 | 2,481,500 | — | — |
| 2011-07-08 | $37.83 | $49.46 | 2,687,200 | — | — |
| 2011-07-07 | $38.48 | $50.31 | 1,873,400 | — | — |
| 2011-07-06 | $37.88 | $49.52 | 2,414,400 | — | — |
| 2011-07-05 | $39.15 | $51.18 | 2,143,200 | — | — |
| 2011-07-01 | $39.35 | $51.44 | 1,884,500 | — | — |
| 2011-06-30 | $37.64 | $49.21 | 1,765,400 | — | — |
| 2011-06-29 | $37.48 | $49.00 | 2,035,100 | — | — |
| 2011-06-28 | $37.59 | $49.14 | 1,838,500 | — | — |
| 2011-06-27 | $36.77 | $48.07 | 1,223,500 | — | — |
| 2011-06-24 | $36.21 | $47.34 | 2,201,200 | — | — |
| 2011-06-23 | $36.87 | $48.20 | 4,270,300 | — | — |
| 2011-06-22 | $36.35 | $47.52 | 2,371,400 | — | — |
| 2011-06-21 | $37.65 | $49.22 | 5,327,500 | — | — |
| 2011-06-20 | $35.59 | $46.53 | 4,276,500 | — | — |
| 2011-06-17 | $34.60 | $45.23 | 3,547,000 | — | — |
| 2011-06-16 | $33.70 | $44.06 | 3,232,700 | — | — |
| 2011-06-15 | $33.80 | $44.19 | 3,145,800 | — | — |
| 2011-06-14 | $34.20 | $44.71 | 2,128,800 | — | — |
| 2011-06-13 | $33.24 | $43.46 | 3,794,100 | — | — |
| 2011-06-10 | $33.19 | $43.39 | 4,341,500 | — | — |
| 2011-06-09 | $34.20 | $44.71 | 4,949,500 | — | — |
| 2011-06-08 | $33.74 | $44.11 | 7,618,100 | — | — |
| 2011-06-07 | $35.88 | $46.91 | 4,228,400 | — | — |
| 2011-06-06 | $36.55 | $47.78 | 2,222,500 | — | — |
| 2011-06-03 | $36.96 | $48.32 | 2,636,700 | — | — |
| 2011-06-02 | $37.73 | $49.33 | 1,206,300 | — | — |
| 2011-06-01 | $37.21 | $48.65 | 1,883,800 | — | — |
| 2011-05-31 | $39.00 | $50.99 | 1,791,100 | — | — |
| 2011-05-27 | $38.16 | $49.89 | 1,371,300 | — | — |
| 2011-05-26 | $37.67 | $49.25 | 2,033,000 | — | — |
| 2011-05-25 | $37.68 | $49.26 | 2,393,100 | — | — |
| 2011-05-24 | $37.77 | $49.38 | 2,844,500 | — | — |
| 2011-05-23 | $38.83 | $50.76 | 2,710,700 | — | — |
| 2011-05-20 | $40.01 | $52.31 | 2,104,400 | — | — |
| 2011-05-19 | $40.05 | $52.36 | 2,585,700 | — | — |
| 2011-05-18 | $40.56 | $53.03 | 1,539,200 | — | — |
| 2011-05-17 | $40.19 | $52.54 | 1,598,700 | — | — |
| 2011-05-16 | $40.20 | $52.56 | 2,320,000 | — | — |
| 2011-05-13 | $41.21 | $53.88 | 2,999,900 | — | — |
| 2011-05-12 | $41.01 | $53.61 | 2,300,000 | — | — |
| 2011-05-11 | $40.31 | $52.70 | 2,584,600 | — | — |
| 2011-05-10 | $40.37 | $52.78 | 2,095,300 | — | — |
| 2011-05-09 | $39.86 | $52.11 | 2,079,900 | — | — |
| 2011-05-06 | $40.69 | $53.20 | 3,543,500 | — | — |
| 2011-05-05 | $41.96 | $54.86 | 6,513,900 | — | — |
| 2011-05-04 | $39.31 | $51.39 | 2,381,300 | — | — |
| 2011-05-03 | $39.84 | $52.08 | 2,072,100 | — | — |
| 2011-05-02 | $39.57 | $51.73 | 2,694,200 | — | — |
| 2011-04-29 | $39.82 | $52.06 | 2,628,300 | — | — |
| 2011-04-28 | $39.82 | $52.06 | 10,079,900 | — | — |
| 2011-04-27 | $39.71 | $51.91 | 3,754,100 | — | — |
| 2011-04-26 | $39.01 | $51.00 | 2,800,000 | — | — |
| 2011-04-25 | $38.38 | $50.18 | 1,896,700 | — | — |
| 2011-04-21 | $38.56 | $50.41 | 1,955,700 | — | — |
| 2011-04-20 | $38.08 | $49.78 | 2,998,000 | — | — |
| 2011-04-19 | $37.98 | $49.65 | 2,830,800 | — | — |
| 2011-04-18 | $37.29 | $48.75 | 4,256,600 | — | — |
| 2011-04-15 | $38.11 | $49.82 | 4,006,500 | — | — |
| 2011-04-14 | $38.06 | $49.76 | 3,728,700 | — | — |
| 2011-04-13 | $39.07 | $51.08 | 3,734,500 | — | — |
| 2011-04-12 | $40.11 | $52.44 | 4,224,300 | — | — |
| 2011-04-11 | $39.70 | $51.90 | 3,485,600 | — | — |
| 2011-04-08 | $38.56 | $50.41 | 5,533,100 | — | — |
| 2011-04-07 | $39.96 | $52.24 | 3,240,500 | — | — |
| 2011-04-06 | $40.63 | $53.12 | 4,842,700 | — | — |
| 2011-04-05 | $40.51 | $52.96 | 2,248,700 | — | — |
| 2011-04-04 | $40.75 | $53.27 | 1,252,800 | — | — |
| 2011-04-01 | $40.83 | $53.38 | 3,250,100 | — | — |
| 2011-03-31 | $41.26 | $53.94 | 1,707,200 | — | — |
| 2011-03-30 | $42.21 | $55.18 | 1,494,100 | — | — |
| 2011-03-29 | $41.40 | $54.12 | 2,623,300 | — | — |
| 2011-03-28 | $40.79 | $53.33 | 2,716,800 | — | — |
| 2011-03-25 | $41.59 | $54.37 | 2,195,700 | — | — |
| 2011-03-24 | $41.94 | $54.83 | 1,626,000 | — | — |
| 2011-03-23 | $41.65 | $54.45 | 3,931,400 | — | — |
| 2011-03-22 | $41.66 | $54.46 | 6,551,300 | — | — |
| 2011-03-21 | $43.33 | $56.65 | 2,124,600 | — | — |
| 2011-03-18 | $41.95 | $54.84 | 3,885,700 | — | — |
| 2011-03-17 | $41.40 | $54.12 | 3,171,500 | — | — |
| 2011-03-16 | $41.06 | $53.68 | 4,209,200 | — | — |
| 2011-03-15 | $41.99 | $54.90 | 4,294,300 | — | — |
| 2011-03-14 | $43.05 | $56.28 | 2,675,300 | — | — |
| 2011-03-11 | $43.50 | $56.87 | 4,928,300 | — | — |
| 2011-03-10 | $43.39 | $56.73 | 3,395,700 | — | — |
| 2011-03-09 | $44.00 | $57.52 | 3,437,500 | — | — |
| 2011-03-08 | $44.01 | $57.54 | 5,700,900 | — | — |
| 2011-03-07 | $42.24 | $55.22 | 3,732,100 | — | — |
| 2011-03-04 | $42.27 | $55.26 | 3,472,500 | — | — |
| 2011-03-03 | $43.08 | $56.32 | 4,353,100 | — | — |
| 2011-03-02 | $41.18 | $53.84 | 4,698,500 | — | — |
| 2011-03-01 | $41.13 | $53.77 | 6,320,900 | — | — |
| 2011-02-28 | $43.79 | $57.25 | 2,812,900 | — | — |
| 2011-02-25 | $44.15 | $57.72 | 2,919,500 | — | — |
| 2011-02-24 | $43.59 | $56.99 | 4,648,100 | — | — |
| 2011-02-23 | $43.27 | $56.57 | 7,115,800 | — | — |
| 2011-02-22 | $44.89 | $58.69 | 6,082,900 | — | — |
| 2011-02-18 | $47.16 | $61.65 | 1,473,300 | — | — |
| 2011-02-17 | $47.19 | $61.69 | 1,337,500 | — | — |
| 2011-02-16 | $47.38 | $61.94 | 1,979,500 | — | — |
| 2011-02-15 | $47.15 | $61.64 | 2,592,600 | — | — |
| 2011-02-14 | $47.25 | $61.77 | 2,026,000 | — | — |
| 2011-02-11 | $47.87 | $62.58 | 2,607,600 | — | — |
| 2011-02-10 | $47.05 | $61.51 | 2,304,400 | — | — |
| 2011-02-09 | $46.90 | $61.31 | 2,212,200 | — | — |
| 2011-02-08 | $46.48 | $60.77 | 2,184,100 | — | — |
| 2011-02-07 | $46.03 | $60.18 | 2,256,400 | — | — |
| 2011-02-04 | $45.36 | $59.30 | 1,627,300 | — | — |
| 2011-02-03 | $45.03 | $58.87 | 3,039,800 | — | — |
| 2011-02-02 | $45.43 | $59.39 | 2,621,500 | — | — |
| 2011-02-01 | $45.66 | $59.69 | 3,337,200 | — | — |
| 2011-01-31 | $44.90 | $58.70 | 4,877,900 | — | — |
| 2011-01-28 | $45.55 | $59.55 | 4,669,000 | — | — |
| 2011-01-27 | $47.28 | $61.81 | 13,152,400 | — | — |
| 2011-01-26 | $49.50 | $64.71 | 5,026,600 | — | — |
| 2011-01-25 | $47.58 | $62.20 | 2,631,600 | — | — |
| 2011-01-24 | $47.76 | $62.44 | 2,871,800 | — | — |
| 2011-01-21 | $48.22 | $63.04 | 2,098,700 | — | — |
| 2011-01-20 | $47.48 | $62.07 | 2,864,000 | — | — |
| 2011-01-19 | $48.59 | $63.52 | 2,002,700 | — | — |
| 2011-01-18 | $49.53 | $64.75 | 1,400,000 | — | — |
| 2011-01-14 | $49.96 | $65.31 | 2,669,400 | — | — |
| 2011-01-13 | $47.81 | $62.50 | 1,884,000 | — | — |
| 2011-01-12 | $48.37 | $63.24 | 1,809,800 | — | — |
| 2011-01-11 | $47.86 | $62.57 | 2,237,000 | — | — |
| 2011-01-10 | $47.96 | $62.70 | 1,219,800 | — | — |
| 2011-01-07 | $47.99 | $62.74 | 3,003,800 | — | — |
| 2011-01-06 | $47.86 | $62.57 | 2,686,400 | — | — |
| 2011-01-05 | $48.91 | $63.94 | 2,753,100 | — | — |
| 2011-01-04 | $48.39 | $63.26 | 2,341,500 | — | — |
| 2011-01-03 | $47.73 | $62.40 | 2,375,300 | — | — |