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 | $28.46 | $32.25 | 787,500 | — | — |
| 2011-12-29 | $28.34 | $32.11 | 658,800 | — | — |
| 2011-12-28 | $27.76 | $31.46 | 682,900 | — | — |
| 2011-12-27 | $28.48 | $32.27 | 743,500 | — | — |
| 2011-12-23 | $28.55 | $32.35 | 921,800 | — | — |
| 2011-12-22 | $28.34 | $32.11 | 1,670,500 | — | — |
| 2011-12-21 | $27.67 | $31.35 | 1,011,900 | — | — |
| 2011-12-20 | $27.53 | $31.19 | 1,820,200 | — | — |
| 2011-12-19 | $26.65 | $30.20 | 949,500 | — | — |
| 2011-12-16 | $27.11 | $30.72 | 1,168,500 | — | — |
| 2011-12-15 | $26.71 | $30.27 | 1,426,300 | — | — |
| 2011-12-14 | $26.44 | $29.96 | 1,827,600 | — | — |
| 2011-12-13 | $27.20 | $30.82 | 2,029,600 | — | — |
| 2011-12-12 | $27.62 | $31.30 | 1,518,500 | — | — |
| 2011-12-09 | $28.15 | $31.90 | 1,771,900 | — | — |
| 2011-12-08 | $27.41 | $31.06 | 2,841,200 | — | — |
| 2011-12-07 | $27.38 | $31.02 | 1,781,500 | — | — |
| 2011-12-06 | $27.48 | $31.14 | 1,049,100 | — | — |
| 2011-12-05 | $27.84 | $31.55 | 1,866,800 | — | — |
| 2011-12-02 | $27.01 | $30.61 | 2,879,400 | — | — |
| 2011-12-01 | $26.39 | $29.90 | 1,860,000 | — | — |
| 2011-11-30 | $26.49 | $30.02 | 3,057,000 | — | — |
| 2011-11-29 | $24.71 | $28.00 | 1,114,900 | — | — |
| 2011-11-28 | $24.88 | $28.19 | 999,400 | — | — |
| 2011-11-25 | $23.83 | $27.00 | 633,300 | — | — |
| 2011-11-23 | $24.02 | $27.22 | 1,232,900 | — | — |
| 2011-11-22 | $24.96 | $28.28 | 1,127,300 | — | — |
| 2011-11-21 | $24.92 | $28.24 | 958,700 | — | — |
| 2011-11-18 | $25.56 | $28.80 | 1,389,000 | — | — |
| 2011-11-17 | $25.92 | $29.21 | 1,323,300 | — | — |
| 2011-11-16 | $26.53 | $29.90 | 2,007,600 | — | — |
| 2011-11-15 | $26.83 | $30.24 | 1,733,000 | — | — |
| 2011-11-14 | $26.45 | $29.81 | 1,225,400 | — | — |
| 2011-11-11 | $26.91 | $30.33 | 1,111,800 | — | — |
| 2011-11-10 | $26.36 | $29.71 | 1,560,800 | — | — |
| 2011-11-09 | $25.57 | $28.82 | 1,258,100 | — | — |
| 2011-11-08 | $26.86 | $30.27 | 1,514,800 | — | — |
| 2011-11-07 | $26.54 | $29.91 | 1,566,800 | — | — |
| 2011-11-04 | $26.89 | $30.30 | 1,159,700 | — | — |
| 2011-11-03 | $27.16 | $30.61 | 2,316,400 | — | — |
| 2011-11-02 | $26.35 | $29.69 | 1,416,800 | — | — |
| 2011-11-01 | $25.73 | $29.00 | 2,035,000 | — | — |
| 2011-10-31 | $26.43 | $29.78 | 1,489,100 | — | — |
| 2011-10-28 | $27.24 | $30.70 | 1,675,300 | — | — |
| 2011-10-27 | $27.24 | $30.70 | 3,127,400 | — | — |
| 2011-10-26 | $26.58 | $29.95 | 3,636,000 | — | — |
| 2011-10-25 | $25.27 | $28.48 | 2,978,100 | — | — |
| 2011-10-24 | $26.07 | $29.38 | 1,428,500 | — | — |
| 2011-10-21 | $25.37 | $28.59 | 1,615,900 | — | — |
| 2011-10-20 | $24.47 | $27.58 | 1,583,500 | — | — |
| 2011-10-19 | $24.53 | $27.64 | 1,442,400 | — | — |
| 2011-10-18 | $25.00 | $28.17 | 2,138,600 | — | — |
| 2011-10-17 | $24.38 | $27.47 | 1,572,300 | — | — |
| 2011-10-14 | $25.74 | $29.01 | 2,107,600 | — | — |
| 2011-10-13 | $24.28 | $27.36 | 1,846,300 | — | — |
| 2011-10-12 | $24.17 | $27.24 | 1,383,500 | — | — |
| 2011-10-11 | $23.69 | $26.70 | 1,640,200 | — | — |
| 2011-10-10 | $23.92 | $26.96 | 1,663,000 | — | — |
| 2011-10-07 | $23.15 | $26.09 | 2,858,700 | — | — |
| 2011-10-06 | $22.95 | $25.86 | 1,698,600 | — | — |
| 2011-10-05 | $22.52 | $25.38 | 2,595,600 | — | — |
| 2011-10-04 | $21.88 | $24.66 | 3,000,000 | — | — |
| 2011-10-03 | $20.61 | $23.23 | 2,128,300 | — | — |
| 2011-09-30 | $21.22 | $23.91 | 2,423,300 | — | — |
| 2011-09-29 | $21.96 | $24.75 | 2,354,600 | — | — |
| 2011-09-28 | $21.06 | $23.73 | 2,297,700 | — | — |
| 2011-09-27 | $21.48 | $24.21 | 3,017,100 | — | — |
| 2011-09-26 | $20.95 | $23.61 | 1,485,600 | — | — |
| 2011-09-23 | $20.36 | $22.94 | 1,954,000 | — | — |
| 2011-09-22 | $20.06 | $22.61 | 1,868,400 | — | — |
| 2011-09-21 | $20.94 | $23.60 | 1,696,000 | — | — |
| 2011-09-20 | $22.00 | $24.79 | 1,589,300 | — | — |
| 2011-09-19 | $22.16 | $24.97 | 1,253,900 | — | — |
| 2011-09-16 | $22.70 | $25.58 | 1,767,300 | — | — |
| 2011-09-15 | $22.50 | $25.36 | 2,209,600 | — | — |
| 2011-09-14 | $21.85 | $24.62 | 1,661,200 | — | — |
| 2011-09-13 | $21.39 | $24.10 | 1,500,800 | — | — |
| 2011-09-12 | $20.86 | $23.51 | 1,899,000 | — | — |
| 2011-09-09 | $21.15 | $23.83 | 1,930,100 | — | — |
| 2011-09-08 | $22.08 | $24.88 | 1,274,200 | — | — |
| 2011-09-07 | $22.74 | $25.63 | 1,789,300 | — | — |
| 2011-09-06 | $22.09 | $24.89 | 1,918,900 | — | — |
| 2011-09-02 | $22.48 | $25.33 | 1,324,900 | — | — |
| 2011-09-01 | $23.34 | $26.30 | 1,438,400 | — | — |
| 2011-08-31 | $23.92 | $26.96 | 2,067,400 | — | — |
| 2011-08-30 | $23.93 | $26.97 | 2,187,700 | — | — |
| 2011-08-29 | $23.43 | $26.40 | 1,537,000 | — | — |
| 2011-08-26 | $22.64 | $25.51 | 1,057,900 | — | — |
| 2011-08-25 | $22.19 | $25.01 | 1,199,800 | — | — |
| 2011-08-24 | $22.72 | $25.60 | 1,483,100 | — | — |
| 2011-08-23 | $22.47 | $25.32 | 1,944,600 | — | — |
| 2011-08-22 | $21.95 | $24.58 | 2,737,200 | — | — |
| 2011-08-19 | $21.32 | $23.87 | 2,015,400 | — | — |
| 2011-08-18 | $21.46 | $24.03 | 3,449,600 | — | — |
| 2011-08-17 | $22.74 | $25.46 | 2,307,300 | — | — |
| 2011-08-16 | $23.04 | $25.80 | 2,085,600 | — | — |
| 2011-08-15 | $23.39 | $26.19 | 1,842,700 | — | — |
| 2011-08-12 | $23.05 | $25.81 | 2,385,600 | — | — |
| 2011-08-11 | $23.08 | $25.84 | 3,352,500 | — | — |
| 2011-08-10 | $21.89 | $24.51 | 4,389,900 | — | — |
| 2011-08-09 | $23.48 | $26.29 | 5,268,100 | — | — |
| 2011-08-08 | $22.17 | $24.82 | 4,786,100 | — | — |
| 2011-08-05 | $24.13 | $27.02 | 4,426,000 | — | — |
| 2011-08-04 | $24.74 | $27.70 | 2,755,600 | — | — |
| 2011-08-03 | $25.62 | $28.69 | 3,134,000 | — | — |
| 2011-08-02 | $25.86 | $28.96 | 1,972,000 | — | — |
| 2011-08-01 | $26.86 | $30.08 | 2,869,500 | — | — |
| 2011-07-29 | $27.38 | $30.66 | 2,515,400 | — | — |
| 2011-07-28 | $27.16 | $30.41 | 1,737,000 | — | — |
| 2011-07-27 | $27.17 | $30.42 | 2,557,900 | — | — |
| 2011-07-26 | $28.06 | $31.42 | 2,889,800 | — | — |
| 2011-07-25 | $29.08 | $32.56 | 1,496,600 | — | — |
| 2011-07-22 | $29.35 | $32.86 | 1,961,800 | — | — |
| 2011-07-21 | $29.77 | $33.33 | 6,679,100 | — | — |
| 2011-07-20 | $25.82 | $28.91 | 2,633,200 | — | — |
| 2011-07-19 | $25.70 | $28.78 | 1,714,000 | — | — |
| 2011-07-18 | $24.87 | $27.85 | 1,616,800 | — | — |
| 2011-07-15 | $25.38 | $28.42 | 1,163,400 | — | — |
| 2011-07-14 | $25.32 | $28.35 | 1,439,100 | — | — |
| 2011-07-13 | $25.80 | $28.89 | 940,100 | — | — |
| 2011-07-12 | $25.82 | $28.91 | 1,396,800 | — | — |
| 2011-07-11 | $25.93 | $29.03 | 1,456,600 | — | — |
| 2011-07-08 | $26.68 | $29.87 | 2,393,400 | — | — |
| 2011-07-07 | $27.80 | $31.13 | 1,992,200 | — | — |
| 2011-07-06 | $27.23 | $30.49 | 1,313,800 | — | — |
| 2011-07-05 | $26.98 | $30.21 | 1,371,800 | — | — |
| 2011-07-01 | $27.54 | $30.84 | 1,487,600 | — | — |
| 2011-06-30 | $27.03 | $30.27 | 1,745,500 | — | — |
| 2011-06-29 | $26.40 | $29.56 | 2,335,600 | — | — |
| 2011-06-28 | $26.53 | $29.71 | 1,541,400 | — | — |
| 2011-06-27 | $26.24 | $29.38 | 1,407,900 | — | — |
| 2011-06-24 | $26.00 | $29.11 | 1,266,900 | — | — |
| 2011-06-23 | $26.56 | $29.74 | 1,357,000 | — | — |
| 2011-06-22 | $26.49 | $29.66 | 1,465,800 | — | — |
| 2011-06-21 | $26.83 | $30.04 | 1,213,300 | — | — |
| 2011-06-20 | $26.36 | $29.52 | 1,452,200 | — | — |
| 2011-06-17 | $25.88 | $28.98 | 1,419,100 | — | — |
| 2011-06-16 | $25.71 | $28.79 | 1,464,000 | — | — |
| 2011-06-15 | $25.49 | $28.54 | 1,415,600 | — | — |
| 2011-06-14 | $26.11 | $29.24 | 873,500 | — | — |
| 2011-06-13 | $25.52 | $28.58 | 967,900 | — | — |
| 2011-06-10 | $25.71 | $28.79 | 1,401,400 | — | — |
| 2011-06-09 | $26.18 | $29.31 | 981,400 | — | — |
| 2011-06-08 | $26.21 | $29.35 | 1,583,200 | — | — |
| 2011-06-07 | $26.73 | $29.93 | 2,400,600 | — | — |
| 2011-06-06 | $26.30 | $29.45 | 1,534,900 | — | — |
| 2011-06-03 | $26.61 | $29.80 | 2,885,800 | — | — |
| 2011-06-02 | $26.56 | $29.74 | 2,403,700 | — | — |
| 2011-06-01 | $26.73 | $29.93 | 1,743,600 | — | — |
| 2011-05-31 | $27.57 | $30.87 | 2,827,000 | — | — |
| 2011-05-27 | $27.55 | $30.85 | 1,464,200 | — | — |
| 2011-05-26 | $27.72 | $31.04 | 1,772,700 | — | — |
| 2011-05-25 | $27.36 | $30.64 | 1,435,500 | — | — |
| 2011-05-24 | $27.20 | $30.46 | 1,556,400 | — | — |
| 2011-05-23 | $27.14 | $30.39 | 1,332,900 | — | — |
| 2011-05-20 | $27.62 | $30.77 | 1,458,700 | — | — |
| 2011-05-19 | $27.86 | $31.04 | 1,769,700 | — | — |
| 2011-05-18 | $28.21 | $31.43 | 2,348,500 | — | — |
| 2011-05-17 | $27.46 | $30.59 | 2,721,700 | — | — |
| 2011-05-16 | $27.58 | $30.73 | 1,953,800 | — | — |
| 2011-05-13 | $28.39 | $31.63 | 1,319,200 | — | — |
| 2011-05-12 | $29.02 | $32.33 | 1,162,300 | — | — |
| 2011-05-11 | $28.85 | $32.14 | 1,815,000 | — | — |
| 2011-05-10 | $29.03 | $32.34 | 1,365,700 | — | — |
| 2011-05-09 | $28.80 | $32.08 | 1,765,000 | — | — |
| 2011-05-06 | $28.84 | $32.13 | 1,770,800 | — | — |
| 2011-05-05 | $28.97 | $32.27 | 1,912,400 | — | — |
| 2011-05-04 | $29.40 | $32.75 | 880,200 | — | — |
| 2011-05-03 | $29.94 | $33.35 | 1,026,400 | — | — |
| 2011-05-02 | $30.12 | $33.56 | 845,200 | — | — |
| 2011-04-29 | $30.33 | $33.79 | 1,232,900 | — | — |
| 2011-04-28 | $30.18 | $33.62 | 1,990,600 | — | — |
| 2011-04-27 | $30.58 | $34.07 | 1,476,100 | — | — |
| 2011-04-26 | $30.90 | $34.42 | 1,500,000 | — | — |
| 2011-04-25 | $31.00 | $34.54 | 3,711,200 | — | — |
| 2011-04-21 | $30.65 | $34.15 | 1,905,900 | — | — |
| 2011-04-20 | $30.22 | $33.67 | 1,712,400 | — | — |
| 2011-04-19 | $29.63 | $33.01 | 1,423,100 | — | — |
| 2011-04-18 | $29.22 | $32.55 | 1,642,400 | — | — |
| 2011-04-15 | $30.08 | $33.51 | 1,646,300 | — | — |
| 2011-04-14 | $30.05 | $33.48 | 1,028,900 | — | — |
| 2011-04-13 | $30.01 | $33.43 | 981,200 | — | — |
| 2011-04-12 | $29.94 | $33.35 | 1,027,800 | — | — |
| 2011-04-11 | $30.09 | $33.52 | 960,500 | — | — |
| 2011-04-08 | $30.37 | $33.83 | 727,600 | — | — |
| 2011-04-07 | $31.04 | $34.58 | 1,221,900 | — | — |
| 2011-04-06 | $31.34 | $34.91 | 952,700 | — | — |
| 2011-04-05 | $31.36 | $34.94 | 914,300 | — | — |
| 2011-04-04 | $31.00 | $34.54 | 740,300 | — | — |
| 2011-04-01 | $31.07 | $34.61 | 1,554,000 | — | — |
| 2011-03-31 | $30.60 | $34.09 | 2,213,900 | — | — |
| 2011-03-30 | $30.13 | $33.57 | 2,067,700 | — | — |
| 2011-03-29 | $29.66 | $33.04 | 1,141,900 | — | — |
| 2011-03-28 | $29.34 | $32.69 | 1,117,600 | — | — |
| 2011-03-25 | $29.73 | $33.12 | 1,955,000 | — | — |
| 2011-03-24 | $29.42 | $32.78 | 2,022,200 | — | — |
| 2011-03-23 | $29.47 | $32.83 | 1,610,600 | — | — |
| 2011-03-22 | $29.67 | $33.05 | 1,578,700 | — | — |
| 2011-03-21 | $30.31 | $33.77 | 803,900 | — | — |
| 2011-03-18 | $29.73 | $33.12 | 1,230,000 | — | — |
| 2011-03-17 | $29.61 | $32.99 | 1,310,500 | — | — |
| 2011-03-16 | $29.86 | $33.27 | 1,733,100 | — | — |
| 2011-03-15 | $30.11 | $33.54 | 1,442,700 | — | — |
| 2011-03-14 | $30.20 | $33.64 | 1,302,500 | — | — |
| 2011-03-11 | $30.70 | $34.20 | 1,434,600 | — | — |
| 2011-03-10 | $30.19 | $33.63 | 2,241,800 | — | — |
| 2011-03-09 | $31.31 | $34.88 | 2,408,100 | — | — |
| 2011-03-08 | $32.77 | $36.51 | 987,100 | — | — |
| 2011-03-07 | $32.10 | $35.76 | 1,134,900 | — | — |
| 2011-03-04 | $32.80 | $36.54 | 1,440,700 | — | — |
| 2011-03-03 | $33.17 | $36.95 | 1,517,400 | — | — |
| 2011-03-02 | $31.56 | $35.16 | 654,600 | — | — |
| 2011-03-01 | $31.34 | $34.91 | 795,600 | — | — |
| 2011-02-28 | $31.90 | $35.54 | 1,156,200 | — | — |
| 2011-02-25 | $31.88 | $35.52 | 1,221,100 | — | — |
| 2011-02-24 | $31.46 | $35.05 | 1,736,000 | — | — |
| 2011-02-23 | $31.18 | $34.74 | 1,354,600 | — | — |
| 2011-02-22 | $32.00 | $35.49 | 1,437,400 | — | — |
| 2011-02-18 | $32.61 | $36.17 | 1,437,300 | — | — |
| 2011-02-17 | $32.51 | $36.06 | 836,800 | — | — |
| 2011-02-16 | $32.60 | $36.16 | 793,200 | — | — |
| 2011-02-15 | $32.50 | $36.05 | 982,800 | — | — |
| 2011-02-14 | $32.83 | $36.41 | 1,269,000 | — | — |
| 2011-02-11 | $33.25 | $36.88 | 1,253,100 | — | — |
| 2011-02-10 | $33.24 | $36.87 | 1,460,100 | — | — |
| 2011-02-09 | $33.42 | $37.07 | 1,162,000 | — | — |
| 2011-02-08 | $33.57 | $37.24 | 1,134,800 | — | — |
| 2011-02-07 | $33.49 | $37.15 | 1,557,200 | — | — |
| 2011-02-04 | $33.61 | $37.28 | 1,554,900 | — | — |
| 2011-02-03 | $32.76 | $36.34 | 2,565,900 | — | — |
| 2011-02-02 | $31.82 | $35.29 | 1,109,200 | — | — |
| 2011-02-01 | $31.79 | $35.26 | 1,370,200 | — | — |
| 2011-01-31 | $31.36 | $34.78 | 1,826,200 | — | — |
| 2011-01-28 | $30.77 | $34.13 | 2,536,300 | — | — |
| 2011-01-27 | $31.56 | $35.01 | 4,851,200 | — | — |
| 2011-01-26 | $33.69 | $37.37 | 1,657,800 | — | — |
| 2011-01-25 | $33.83 | $37.52 | 1,215,400 | — | — |
| 2011-01-24 | $33.33 | $36.97 | 1,221,600 | — | — |
| 2011-01-21 | $32.86 | $36.45 | 1,283,000 | — | — |
| 2011-01-20 | $32.82 | $36.40 | 1,774,000 | — | — |
| 2011-01-19 | $33.02 | $36.63 | 2,537,100 | — | — |
| 2011-01-18 | $33.85 | $37.55 | 1,222,200 | — | — |
| 2011-01-14 | $33.05 | $36.66 | 904,400 | — | — |
| 2011-01-13 | $32.88 | $36.47 | 1,035,000 | — | — |
| 2011-01-12 | $32.97 | $36.57 | 1,387,600 | — | — |
| 2011-01-11 | $32.37 | $35.90 | 1,365,300 | — | — |
| 2011-01-10 | $31.98 | $35.47 | 1,088,300 | — | — |
| 2011-01-07 | $31.73 | $35.19 | 1,484,700 | — | — |
| 2011-01-06 | $31.77 | $35.24 | 1,436,300 | — | — |
| 2011-01-05 | $31.59 | $35.04 | 1,637,900 | — | — |
| 2011-01-04 | $30.45 | $33.77 | 975,100 | — | — |
| 2011-01-03 | $30.96 | $34.34 | 858,500 | — | — |