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
- 1994-02-17 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 | $33.33 | $65.51 | 911,725 | — | — |
| 2011-12-29 | $33.50 | $65.85 | 1,073,209 | — | — |
| 2011-12-28 | $32.99 | $64.85 | 1,108,424 | — | — |
| 2011-12-27 | $33.18 | $65.22 | 638,971 | — | — |
| 2011-12-23 | $32.86 | $64.59 | 1,043,483 | — | — |
| 2011-12-22 | $32.53 | $63.94 | 1,257,187 | — | — |
| 2011-12-21 | $32.17 | $63.24 | 1,128,241 | — | — |
| 2011-12-20 | $31.64 | $62.19 | 1,134,936 | — | — |
| 2011-12-19 | $30.88 | $60.70 | 946,004 | — | — |
| 2011-12-16 | $31.21 | $61.34 | 2,008,768 | — | — |
| 2011-12-15 | $30.66 | $60.26 | 1,489,236 | — | — |
| 2011-12-14 | $30.03 | $59.02 | 1,548,687 | — | — |
| 2011-12-13 | $30.40 | $59.17 | 1,457,502 | — | — |
| 2011-12-12 | $30.81 | $59.97 | 998,492 | — | — |
| 2011-12-09 | $30.99 | $60.32 | 669,366 | — | — |
| 2011-12-08 | $30.46 | $59.29 | 922,571 | — | — |
| 2011-12-07 | $31.22 | $60.75 | 1,042,947 | — | — |
| 2011-12-06 | $31.25 | $60.81 | 1,518,158 | — | — |
| 2011-12-05 | $30.69 | $59.72 | 1,011,481 | — | — |
| 2011-12-02 | $30.36 | $59.08 | 895,523 | — | — |
| 2011-12-01 | $29.98 | $58.34 | 769,256 | — | — |
| 2011-11-30 | $30.35 | $59.07 | 1,578,413 | — | — |
| 2011-11-29 | $29.18 | $56.79 | 1,254,241 | — | — |
| 2011-11-28 | $28.98 | $56.39 | 1,094,633 | — | — |
| 2011-11-25 | $28.57 | $55.59 | 417,634 | — | — |
| 2011-11-23 | $28.66 | $55.77 | 884,677 | — | — |
| 2011-11-22 | $29.42 | $57.25 | 805,676 | — | — |
| 2011-11-21 | $29.55 | $57.51 | 1,371,270 | — | — |
| 2011-11-18 | $30.31 | $58.98 | 1,003,447 | — | — |
| 2011-11-17 | $30.16 | $58.71 | 1,304,989 | — | — |
| 2011-11-16 | $30.92 | $60.17 | 781,440 | — | — |
| 2011-11-15 | $31.14 | $60.61 | 710,473 | — | — |
| 2011-11-14 | $30.81 | $59.97 | 1,065,308 | — | — |
| 2011-11-11 | $31.22 | $60.75 | 882,401 | — | — |
| 2011-11-10 | $30.37 | $59.10 | 823,485 | — | — |
| 2011-11-09 | $30.41 | $59.18 | 1,872,592 | — | — |
| 2011-11-08 | $31.73 | $61.76 | 1,013,221 | — | — |
| 2011-11-07 | $31.35 | $61.02 | 944,263 | — | — |
| 2011-11-04 | $31.39 | $61.09 | 851,604 | — | — |
| 2011-11-03 | $31.40 | $61.12 | 1,244,065 | — | — |
| 2011-11-02 | $30.78 | $59.91 | 1,456,296 | — | — |
| 2011-11-01 | $30.22 | $58.81 | 1,810,328 | — | — |
| 2011-10-31 | $31.17 | $60.65 | 1,392,024 | — | — |
| 2011-10-28 | $31.56 | $61.42 | 1,405,950 | — | — |
| 2011-10-27 | $31.43 | $61.18 | 1,744,181 | — | — |
| 2011-10-26 | $30.45 | $59.26 | 1,379,036 | — | — |
| 2011-10-25 | $29.93 | $58.25 | 1,722,222 | — | — |
| 2011-10-24 | $30.90 | $60.13 | 1,423,625 | — | — |
| 2011-10-21 | $30.48 | $59.32 | 1,282,896 | — | — |
| 2011-10-20 | $29.90 | $58.20 | 1,262,409 | — | — |
| 2011-10-19 | $29.68 | $57.76 | 1,191,978 | — | — |
| 2011-10-18 | $29.96 | $58.30 | 1,772,568 | — | — |
| 2011-10-17 | $28.84 | $56.13 | 1,189,434 | — | — |
| 2011-10-14 | $29.63 | $57.67 | 781,574 | — | — |
| 2011-10-13 | $28.91 | $56.26 | 1,178,052 | — | — |
| 2011-10-12 | $29.13 | $56.70 | 1,395,238 | — | — |
| 2011-10-11 | $28.60 | $55.65 | 1,046,429 | — | — |
| 2011-10-10 | $29.23 | $56.89 | 1,103,604 | — | — |
| 2011-10-07 | $27.84 | $54.19 | 1,911,021 | — | — |
| 2011-10-06 | $27.98 | $54.45 | 1,669,867 | — | — |
| 2011-10-05 | $28.03 | $54.55 | 1,885,580 | — | — |
| 2011-10-04 | $27.74 | $54.00 | 2,142,400 | — | — |
| 2011-10-03 | $26.62 | $51.82 | 1,691,425 | — | — |
| 2011-09-30 | $27.48 | $53.47 | 1,955,743 | — | — |
| 2011-09-29 | $28.07 | $54.64 | 1,268,167 | — | — |
| 2011-09-28 | $27.41 | $53.34 | 1,499,814 | — | — |
| 2011-09-27 | $28.45 | $55.38 | 845,846 | — | — |
| 2011-09-26 | $28.16 | $54.80 | 956,983 | — | — |
| 2011-09-23 | $28.04 | $54.56 | 1,522,309 | — | — |
| 2011-09-22 | $27.91 | $54.32 | 1,669,331 | — | — |
| 2011-09-21 | $28.57 | $55.59 | 1,520,568 | — | — |
| 2011-09-20 | $30.06 | $58.50 | 1,436,881 | — | — |
| 2011-09-19 | $30.08 | $58.55 | 1,506,107 | — | — |
| 2011-09-16 | $30.39 | $59.14 | 1,388,543 | — | — |
| 2011-09-15 | $29.90 | $58.18 | 766,845 | — | — |
| 2011-09-14 | $29.74 | $57.88 | 845,579 | — | — |
| 2011-09-13 | $29.74 | $57.30 | 1,018,042 | — | — |
| 2011-09-12 | $29.72 | $57.25 | 1,211,393 | — | — |
| 2011-09-09 | $29.81 | $57.44 | 1,422,152 | — | — |
| 2011-09-08 | $30.25 | $58.27 | 1,494,592 | — | — |
| 2011-09-07 | $30.04 | $57.87 | 1,755,563 | — | — |
| 2011-09-06 | $29.51 | $56.86 | 1,572,388 | — | — |
| 2011-09-02 | $29.76 | $57.34 | 1,646,702 | — | — |
| 2011-09-01 | $30.46 | $58.68 | 1,179,793 | — | — |
| 2011-08-31 | $31.32 | $60.35 | 1,248,082 | — | — |
| 2011-08-30 | $30.88 | $59.50 | 970,775 | — | — |
| 2011-08-29 | $31.13 | $59.97 | 1,098,248 | — | — |
| 2011-08-26 | $30.17 | $58.13 | 998,760 | — | — |
| 2011-08-25 | $29.37 | $56.58 | 1,190,773 | — | — |
| 2011-08-24 | $30.26 | $58.30 | 2,896,257 | — | — |
| 2011-08-23 | $30.28 | $58.33 | 2,251,328 | — | — |
| 2011-08-22 | $29.18 | $56.22 | 1,484,282 | — | — |
| 2011-08-19 | $28.76 | $55.42 | 1,245,069 | — | — |
| 2011-08-18 | $29.05 | $55.97 | 2,076,186 | — | — |
| 2011-08-17 | $29.86 | $57.54 | 702,172 | — | — |
| 2011-08-16 | $29.68 | $57.18 | 917,483 | — | — |
| 2011-08-15 | $29.71 | $57.24 | 1,508,584 | — | — |
| 2011-08-12 | $29.11 | $56.08 | 1,335,251 | — | — |
| 2011-08-11 | $29.38 | $56.60 | 2,414,217 | — | — |
| 2011-08-10 | $28.69 | $55.27 | 3,270,842 | — | — |
| 2011-08-09 | $28.90 | $55.67 | 3,015,763 | — | — |
| 2011-08-08 | $26.60 | $51.25 | 3,016,365 | — | — |
| 2011-08-05 | $28.91 | $55.69 | 2,346,129 | — | — |
| 2011-08-04 | $28.91 | $55.70 | 2,234,255 | — | — |
| 2011-08-03 | $30.33 | $58.43 | 2,054,093 | — | — |
| 2011-08-02 | $30.22 | $58.22 | 1,893,413 | — | — |
| 2011-08-01 | $31.33 | $60.37 | 1,648,979 | — | — |
| 2011-07-29 | $32.09 | $61.82 | 1,588,724 | — | — |
| 2011-07-28 | $32.16 | $61.96 | 1,644,962 | — | — |
| 2011-07-27 | $32.23 | $62.09 | 1,073,543 | — | — |
| 2011-07-26 | $33.20 | $63.97 | 680,279 | — | — |
| 2011-07-25 | $33.26 | $64.09 | 958,055 | — | — |
| 2011-07-22 | $33.22 | $64.00 | 477,420 | — | — |
| 2011-07-21 | $33.19 | $63.95 | 626,049 | — | — |
| 2011-07-20 | $32.96 | $63.51 | 946,405 | — | — |
| 2011-07-19 | $32.86 | $63.31 | 1,354,934 | — | — |
| 2011-07-18 | $32.53 | $62.67 | 690,522 | — | — |
| 2011-07-15 | $32.86 | $63.30 | 523,817 | — | — |
| 2011-07-14 | $32.74 | $63.07 | 698,556 | — | — |
| 2011-07-13 | $33.23 | $64.02 | 593,311 | — | — |
| 2011-07-12 | $33.34 | $64.24 | 1,034,779 | — | — |
| 2011-07-11 | $33.24 | $64.05 | 620,627 | — | — |
| 2011-07-08 | $33.65 | $64.84 | 895,791 | — | — |
| 2011-07-07 | $33.73 | $64.99 | 1,007,062 | — | — |
| 2011-07-06 | $33.64 | $64.82 | 1,128,777 | — | — |
| 2011-07-05 | $33.56 | $64.66 | 893,783 | — | — |
| 2011-07-01 | $33.17 | $63.90 | 884,142 | — | — |
| 2011-06-30 | $32.54 | $62.69 | 1,384,057 | — | — |
| 2011-06-29 | $32.14 | $61.93 | 681,082 | — | — |
| 2011-06-28 | $31.85 | $61.37 | 581,862 | — | — |
| 2011-06-27 | $31.62 | $60.92 | 1,023,130 | — | — |
| 2011-06-24 | $31.37 | $60.44 | 2,501,587 | — | — |
| 2011-06-23 | $31.24 | $60.18 | 1,188,630 | — | — |
| 2011-06-22 | $31.65 | $60.97 | 1,211,126 | — | — |
| 2011-06-21 | $31.72 | $61.10 | 1,069,125 | — | — |
| 2011-06-20 | $31.40 | $60.49 | 497,505 | — | — |
| 2011-06-17 | $31.07 | $59.87 | 1,195,459 | — | — |
| 2011-06-16 | $31.02 | $59.76 | 1,074,347 | — | — |
| 2011-06-15 | $30.90 | $59.53 | 1,099,252 | — | — |
| 2011-06-14 | $31.20 | $60.12 | 1,259,932 | — | — |
| 2011-06-13 | $30.77 | $59.29 | 1,307,534 | — | — |
| 2011-06-10 | $31.04 | $59.81 | 1,364,173 | — | — |
| 2011-06-09 | $31.76 | $61.18 | 1,116,726 | — | — |
| 2011-06-08 | $32.25 | $62.14 | 1,086,398 | — | — |
| 2011-06-07 | $32.84 | $62.74 | 1,137,414 | — | — |
| 2011-06-06 | $32.45 | $62.00 | 675,057 | — | — |
| 2011-06-03 | $32.82 | $62.72 | 1,248,082 | — | — |
| 2011-06-02 | $32.99 | $63.04 | 1,543,934 | — | — |
| 2011-06-01 | $32.71 | $62.51 | 1,530,276 | — | — |
| 2011-05-31 | $33.05 | $63.16 | 1,854,448 | — | — |
| 2011-05-27 | $32.38 | $61.87 | 916,479 | — | — |
| 2011-05-26 | $32.39 | $61.90 | 962,674 | — | — |
| 2011-05-25 | $31.99 | $61.13 | 2,014,927 | — | — |
| 2011-05-24 | $32.88 | $62.82 | 950,221 | — | — |
| 2011-05-23 | $32.78 | $62.63 | 1,099,252 | — | — |
| 2011-05-20 | $33.27 | $63.57 | 821,677 | — | — |
| 2011-05-19 | $33.34 | $63.71 | 737,722 | — | — |
| 2011-05-18 | $33.21 | $63.46 | 742,342 | — | — |
| 2011-05-17 | $32.85 | $62.76 | 1,395,104 | — | — |
| 2011-05-16 | $32.89 | $62.85 | 890,770 | — | — |
| 2011-05-13 | $32.98 | $63.03 | 902,620 | — | — |
| 2011-05-12 | $33.17 | $63.38 | 873,698 | — | — |
| 2011-05-11 | $33.09 | $63.23 | 1,009,874 | — | — |
| 2011-05-10 | $32.99 | $63.04 | 714,423 | — | — |
| 2011-05-09 | $32.74 | $62.56 | 957,653 | — | — |
| 2011-05-06 | $32.38 | $61.87 | 1,241,253 | — | — |
| 2011-05-05 | $32.57 | $62.23 | 1,671,273 | — | — |
| 2011-05-04 | $32.71 | $62.51 | 1,438,488 | — | — |
| 2011-05-03 | $32.94 | $62.95 | 1,256,919 | — | — |
| 2011-05-02 | $32.90 | $62.86 | 813,443 | — | — |
| 2011-04-29 | $33.04 | $63.13 | 992,199 | — | — |
| 2011-04-28 | $33.16 | $63.36 | 1,500,350 | — | — |
| 2011-04-27 | $32.38 | $61.88 | 1,561,810 | — | — |
| 2011-04-26 | $32.54 | $62.17 | 3,615,300 | — | — |
| 2011-04-25 | $31.00 | $59.23 | 750,576 | — | — |
| 2011-04-21 | $30.98 | $59.20 | 559,568 | — | — |
| 2011-04-20 | $30.66 | $58.60 | 987,178 | — | — |
| 2011-04-19 | $30.27 | $57.84 | 867,270 | — | — |
| 2011-04-18 | $29.89 | $57.11 | 785,123 | — | — |
| 2011-04-15 | $30.27 | $57.84 | 928,931 | — | — |
| 2011-04-14 | $29.86 | $57.06 | 1,663,440 | — | — |
| 2011-04-13 | $29.98 | $57.28 | 938,773 | — | — |
| 2011-04-12 | $30.25 | $57.80 | 912,261 | — | — |
| 2011-04-11 | $30.62 | $58.51 | 1,065,710 | — | — |
| 2011-04-08 | $30.77 | $58.81 | 1,047,834 | — | — |
| 2011-04-07 | $30.97 | $59.19 | 1,638,133 | — | — |
| 2011-04-06 | $31.84 | $60.85 | 800,186 | — | — |
| 2011-04-05 | $31.65 | $60.48 | 809,024 | — | — |
| 2011-04-04 | $31.69 | $60.55 | 595,721 | — | — |
| 2011-04-01 | $31.49 | $60.17 | 881,732 | — | — |
| 2011-03-31 | $31.02 | $59.28 | 987,178 | — | — |
| 2011-03-30 | $30.93 | $59.10 | 1,381,647 | — | — |
| 2011-03-29 | $30.45 | $58.18 | 784,721 | — | — |
| 2011-03-28 | $30.43 | $58.15 | 1,092,624 | — | — |
| 2011-03-25 | $30.25 | $57.80 | 1,202,690 | — | — |
| 2011-03-24 | $30.06 | $57.44 | 857,027 | — | — |
| 2011-03-23 | $29.88 | $57.10 | 1,277,004 | — | — |
| 2011-03-22 | $29.93 | $57.20 | 1,191,643 | — | — |
| 2011-03-21 | $29.92 | $57.17 | 1,383,053 | — | — |
| 2011-03-18 | $29.82 | $56.99 | 1,270,577 | — | — |
| 2011-03-17 | $29.45 | $56.28 | 1,376,224 | — | — |
| 2011-03-16 | $29.85 | $57.05 | 1,713,050 | — | — |
| 2011-03-15 | $30.00 | $57.32 | 1,442,103 | — | — |
| 2011-03-14 | $30.13 | $57.57 | 1,476,448 | — | — |
| 2011-03-11 | $29.91 | $57.16 | 1,133,196 | — | — |
| 2011-03-10 | $29.31 | $56.00 | 834,933 | — | — |
| 2011-03-09 | $29.85 | $57.05 | 1,282,829 | — | — |
| 2011-03-08 | $30.23 | $57.77 | 917,081 | — | — |
| 2011-03-07 | $30.10 | $57.00 | 1,013,087 | — | — |
| 2011-03-04 | $30.22 | $57.23 | 728,885 | — | — |
| 2011-03-03 | $30.38 | $57.54 | 1,179,190 | — | — |
| 2011-03-02 | $30.02 | $56.85 | 1,035,984 | — | — |
| 2011-03-01 | $29.78 | $56.40 | 1,173,165 | — | — |
| 2011-02-28 | $30.54 | $57.83 | 874,702 | — | — |
| 2011-02-25 | $30.22 | $57.22 | 1,012,485 | — | — |
| 2011-02-24 | $29.52 | $55.90 | 1,103,470 | — | — |
| 2011-02-23 | $29.90 | $56.62 | 1,379,237 | — | — |
| 2011-02-22 | $30.53 | $57.82 | 1,063,099 | — | — |
| 2011-02-18 | $30.84 | $58.41 | 1,077,359 | — | — |
| 2011-02-17 | $30.85 | $58.42 | 909,047 | — | — |
| 2011-02-16 | $30.62 | $58.00 | 1,119,739 | — | — |
| 2011-02-15 | $30.45 | $57.66 | 1,093,829 | — | — |
| 2011-02-14 | $30.48 | $57.71 | 988,785 | — | — |
| 2011-02-11 | $30.73 | $58.20 | 1,173,968 | — | — |
| 2011-02-10 | $30.62 | $58.00 | 856,424 | — | — |
| 2011-02-09 | $30.57 | $57.89 | 1,499,948 | — | — |
| 2011-02-08 | $30.37 | $57.51 | 1,103,671 | — | — |
| 2011-02-07 | $30.10 | $57.00 | 745,154 | — | — |
| 2011-02-04 | $29.84 | $56.52 | 1,063,702 | — | — |
| 2011-02-03 | $29.72 | $56.29 | 614,199 | — | — |
| 2011-02-02 | $29.68 | $56.21 | 1,105,278 | — | — |
| 2011-02-01 | $29.76 | $56.37 | 1,586,313 | — | — |
| 2011-01-31 | $29.48 | $55.83 | 1,802,830 | — | — |
| 2011-01-28 | $29.30 | $55.49 | 1,235,228 | — | — |
| 2011-01-27 | $29.83 | $56.50 | 1,424,227 | — | — |
| 2011-01-26 | $29.85 | $56.54 | 2,108,122 | — | — |
| 2011-01-25 | $29.31 | $55.50 | 2,311,784 | — | — |
| 2011-01-24 | $28.74 | $54.43 | 1,456,564 | — | — |
| 2011-01-21 | $28.30 | $53.59 | 1,916,310 | — | — |
| 2011-01-20 | $28.13 | $53.26 | 1,534,494 | — | — |
| 2011-01-19 | $28.14 | $53.28 | 1,811,265 | — | — |
| 2011-01-18 | $28.87 | $54.68 | 2,254,943 | — | — |
| 2011-01-14 | $28.37 | $53.73 | 1,510,392 | — | — |
| 2011-01-13 | $28.36 | $53.72 | 831,318 | — | — |
| 2011-01-12 | $28.39 | $53.76 | 1,314,764 | — | — |
| 2011-01-11 | $28.16 | $53.32 | 2,537,338 | — | — |
| 2011-01-10 | $28.57 | $54.10 | 2,051,683 | — | — |
| 2011-01-07 | $28.55 | $54.07 | 1,927,758 | — | — |
| 2011-01-06 | $28.11 | $53.23 | 1,672,277 | — | — |
| 2011-01-05 | $27.90 | $52.84 | 1,322,196 | — | — |
| 2011-01-04 | $27.61 | $52.28 | 2,214,170 | — | — |
| 2011-01-03 | $27.65 | $52.37 | 2,316,403 | — | — |