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
- 1996-01-05 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 | $28.54 | $66.72 | 1,494,565 | — | — |
| 2011-12-29 | $28.32 | $66.19 | 1,554,411 | — | — |
| 2011-12-28 | $28.32 | $66.19 | 1,660,463 | — | — |
| 2011-12-27 | $28.97 | $67.71 | 1,092,878 | — | — |
| 2011-12-23 | $29.34 | $68.57 | 1,410,929 | — | — |
| 2011-12-22 | $28.88 | $67.51 | 1,792,632 | — | — |
| 2011-12-21 | $28.45 | $66.50 | 2,302,592 | — | — |
| 2011-12-20 | $28.24 | $66.01 | 1,874,154 | — | — |
| 2011-12-19 | $27.01 | $63.14 | 2,307,985 | — | — |
| 2011-12-16 | $27.86 | $65.13 | 3,909,025 | — | — |
| 2011-12-15 | $27.65 | $64.64 | 2,248,456 | — | — |
| 2011-12-14 | $27.51 | $64.31 | 3,032,059 | — | — |
| 2011-12-13 | $27.94 | $65.30 | 4,866,456 | — | — |
| 2011-12-12 | $29.90 | $69.88 | 2,869,438 | — | — |
| 2011-12-09 | $30.15 | $70.48 | 2,506,978 | — | — |
| 2011-12-08 | $29.11 | $68.04 | 3,081,225 | — | — |
| 2011-12-07 | $29.89 | $69.86 | 1,852,901 | — | — |
| 2011-12-06 | $29.75 | $69.55 | 2,570,842 | — | — |
| 2011-12-05 | $29.53 | $69.02 | 1,844,337 | — | — |
| 2011-12-02 | $29.01 | $67.80 | 2,373,964 | — | — |
| 2011-12-01 | $29.52 | $68.99 | 1,661,626 | — | — |
| 2011-11-30 | $29.44 | $68.82 | 4,760,087 | — | — |
| 2011-11-29 | $27.97 | $65.37 | 1,858,188 | — | — |
| 2011-11-28 | $27.81 | $64.99 | 2,809,275 | — | — |
| 2011-11-25 | $26.14 | $61.10 | 1,279,077 | — | — |
| 2011-11-23 | $26.30 | $61.48 | 2,965,234 | — | — |
| 2011-11-22 | $27.29 | $63.80 | 2,238,728 | — | — |
| 2011-11-21 | $27.42 | $64.09 | 2,322,153 | — | — |
| 2011-11-18 | $27.87 | $65.15 | 2,003,891 | — | — |
| 2011-11-17 | $27.99 | $65.41 | 3,137,371 | — | — |
| 2011-11-16 | $29.25 | $68.38 | 3,262,667 | — | — |
| 2011-11-15 | $29.64 | $69.28 | 2,235,874 | — | — |
| 2011-11-14 | $29.72 | $69.46 | 1,806,061 | — | — |
| 2011-11-11 | $30.74 | $70.32 | 2,448,084 | — | — |
| 2011-11-10 | $30.00 | $68.63 | 2,382,845 | — | — |
| 2011-11-09 | $29.56 | $67.63 | 3,898,240 | — | — |
| 2011-11-08 | $30.99 | $70.90 | 3,289,523 | — | — |
| 2011-11-07 | $29.98 | $68.59 | 2,060,142 | — | — |
| 2011-11-04 | $29.90 | $68.41 | 2,641,896 | — | — |
| 2011-11-03 | $29.38 | $67.20 | 4,744,967 | — | — |
| 2011-11-02 | $29.29 | $67.01 | 2,780,092 | — | — |
| 2011-11-01 | $28.13 | $64.35 | 3,250,613 | — | — |
| 2011-10-31 | $29.02 | $66.38 | 3,152,597 | — | — |
| 2011-10-28 | $30.70 | $70.23 | 3,097,826 | — | — |
| 2011-10-27 | $30.28 | $69.28 | 4,970,077 | — | — |
| 2011-10-26 | $28.32 | $64.78 | 2,722,784 | — | — |
| 2011-10-25 | $27.34 | $62.55 | 3,106,285 | — | — |
| 2011-10-24 | $27.81 | $63.61 | 2,817,522 | — | — |
| 2011-10-21 | $26.39 | $60.36 | 1,804,792 | — | — |
| 2011-10-20 | $25.78 | $58.98 | 2,239,680 | — | — |
| 2011-10-19 | $25.78 | $58.98 | 1,862,312 | — | — |
| 2011-10-18 | $26.76 | $61.21 | 2,063,843 | — | — |
| 2011-10-17 | $25.95 | $59.37 | 2,277,216 | — | — |
| 2011-10-14 | $26.77 | $61.23 | 1,825,833 | — | — |
| 2011-10-13 | $25.77 | $58.96 | 2,246,024 | — | — |
| 2011-10-12 | $26.17 | $59.87 | 2,852,098 | — | — |
| 2011-10-11 | $25.47 | $58.27 | 2,219,379 | — | — |
| 2011-10-10 | $25.39 | $58.09 | 2,371,426 | — | — |
| 2011-10-07 | $24.67 | $56.45 | 2,961,851 | — | — |
| 2011-10-06 | $25.58 | $58.53 | 3,454,364 | — | — |
| 2011-10-05 | $24.96 | $57.10 | 5,085,328 | — | — |
| 2011-10-04 | $22.69 | $51.90 | 4,969,548 | — | — |
| 2011-10-03 | $22.73 | $51.99 | 3,208,319 | — | — |
| 2011-09-30 | $23.63 | $54.07 | 3,022,648 | — | — |
| 2011-09-29 | $24.46 | $55.95 | 2,715,171 | — | — |
| 2011-09-28 | $24.65 | $56.38 | 3,741,118 | — | — |
| 2011-09-27 | $26.52 | $60.67 | 3,454,470 | — | — |
| 2011-09-26 | $25.13 | $57.49 | 3,305,172 | — | — |
| 2011-09-23 | $24.78 | $56.69 | 2,948,845 | — | — |
| 2011-09-22 | $24.26 | $55.50 | 5,717,518 | — | — |
| 2011-09-21 | $26.42 | $60.43 | 4,004,081 | — | — |
| 2011-09-20 | $27.90 | $63.83 | 2,939,223 | — | — |
| 2011-09-19 | $29.02 | $66.38 | 2,416,046 | — | — |
| 2011-09-16 | $29.76 | $68.09 | 3,323,147 | — | — |
| 2011-09-15 | $29.88 | $68.35 | 1,743,888 | — | — |
| 2011-09-14 | $29.64 | $67.81 | 2,553,396 | — | — |
| 2011-09-13 | $29.40 | $67.27 | 1,786,923 | — | — |
| 2011-09-12 | $29.19 | $66.77 | 2,334,101 | — | — |
| 2011-09-09 | $29.20 | $66.79 | 2,377,664 | — | — |
| 2011-09-08 | $30.30 | $69.32 | 1,898,790 | — | — |
| 2011-09-07 | $30.89 | $70.66 | 1,932,731 | — | — |
| 2011-09-06 | $30.13 | $68.93 | 2,276,793 | — | — |
| 2011-09-02 | $30.66 | $70.14 | 2,347,001 | — | — |
| 2011-09-01 | $31.63 | $72.35 | 1,721,473 | — | — |
| 2011-08-31 | $31.94 | $73.06 | 2,866,160 | — | — |
| 2011-08-30 | $31.89 | $72.96 | 2,603,937 | — | — |
| 2011-08-29 | $30.89 | $70.66 | 2,060,882 | — | — |
| 2011-08-26 | $30.39 | $69.52 | 1,917,611 | — | — |
| 2011-08-25 | $29.46 | $67.40 | 1,703,075 | — | — |
| 2011-08-24 | $29.96 | $68.54 | 2,237,565 | — | — |
| 2011-08-23 | $29.32 | $67.07 | 2,269,497 | — | — |
| 2011-08-22 | $28.02 | $64.11 | 1,914,333 | — | — |
| 2011-08-19 | $28.26 | $64.65 | 2,340,234 | — | — |
| 2011-08-18 | $28.58 | $65.38 | 5,220,563 | — | — |
| 2011-08-17 | $29.41 | $67.29 | 3,405,092 | — | — |
| 2011-08-16 | $28.16 | $64.41 | 3,645,428 | — | — |
| 2011-08-15 | $28.84 | $65.97 | 3,587,591 | — | — |
| 2011-08-12 | $29.21 | $65.51 | 2,727,647 | — | — |
| 2011-08-11 | $29.14 | $65.34 | 4,238,813 | — | — |
| 2011-08-10 | $27.59 | $61.86 | 4,544,176 | — | — |
| 2011-08-09 | $27.99 | $62.75 | 6,321,476 | — | — |
| 2011-08-08 | $26.07 | $58.47 | 5,893,672 | — | — |
| 2011-08-05 | $28.35 | $63.58 | 6,414,312 | — | — |
| 2011-08-04 | $29.07 | $65.19 | 4,980,544 | — | — |
| 2011-08-03 | $30.60 | $68.63 | 3,066,105 | — | — |
| 2011-08-02 | $31.02 | $69.56 | 4,601,378 | — | — |
| 2011-08-01 | $32.19 | $72.19 | 3,048,448 | — | — |
| 2011-07-29 | $32.31 | $72.44 | 3,092,433 | — | — |
| 2011-07-28 | $33.29 | $74.65 | 2,221,071 | — | — |
| 2011-07-27 | $33.63 | $75.41 | 2,674,463 | — | — |
| 2011-07-26 | $34.61 | $77.60 | 2,553,502 | — | — |
| 2011-07-25 | $33.74 | $75.64 | 1,962,548 | — | — |
| 2011-07-22 | $34.11 | $76.49 | 1,553,777 | — | — |
| 2011-07-21 | $34.44 | $77.24 | 3,632,951 | — | — |
| 2011-07-20 | $34.54 | $77.45 | 1,887,159 | — | — |
| 2011-07-19 | $34.51 | $77.38 | 2,321,096 | — | — |
| 2011-07-18 | $34.05 | $76.34 | 4,190,175 | — | — |
| 2011-07-15 | $34.04 | $76.32 | 3,202,926 | — | — |
| 2011-07-14 | $33.14 | $74.31 | 3,929,326 | — | — |
| 2011-07-13 | $33.69 | $75.54 | 4,903,041 | — | — |
| 2011-07-12 | $32.32 | $72.46 | 3,005,836 | — | — |
| 2011-07-11 | $32.07 | $71.91 | 4,289,037 | — | — |
| 2011-07-08 | $33.15 | $74.33 | 6,201,150 | — | — |
| 2011-07-07 | $31.30 | $70.17 | 4,782,185 | — | — |
| 2011-07-06 | $30.15 | $67.61 | 2,537,219 | — | — |
| 2011-07-05 | $30.94 | $69.37 | 1,640,479 | — | — |
| 2011-07-01 | $31.25 | $70.07 | 2,211,237 | — | — |
| 2011-06-30 | $31.09 | $69.71 | 2,939,752 | — | — |
| 2011-06-29 | $30.50 | $68.39 | 2,414,989 | — | — |
| 2011-06-28 | $30.20 | $67.71 | 1,860,408 | — | — |
| 2011-06-27 | $29.32 | $65.74 | 1,577,673 | — | — |
| 2011-06-24 | $29.72 | $66.63 | 2,299,949 | — | — |
| 2011-06-23 | $29.87 | $66.97 | 3,482,701 | — | — |
| 2011-06-22 | $29.52 | $66.19 | 1,836,512 | — | — |
| 2011-06-21 | $29.41 | $65.95 | 2,841,947 | — | — |
| 2011-06-20 | $29.05 | $65.15 | 1,783,010 | — | — |
| 2011-06-17 | $29.12 | $65.30 | 2,917,019 | — | — |
| 2011-06-16 | $29.28 | $65.66 | 3,364,278 | — | — |
| 2011-06-15 | $29.58 | $66.34 | 3,474,771 | — | — |
| 2011-06-14 | $30.31 | $67.97 | 3,917,801 | — | — |
| 2011-06-13 | $29.94 | $67.14 | 2,926,324 | — | — |
| 2011-06-10 | $29.80 | $66.82 | 3,239,299 | — | — |
| 2011-06-09 | $30.34 | $68.03 | 4,826,594 | — | — |
| 2011-06-08 | $30.22 | $67.76 | 5,939,984 | — | — |
| 2011-06-07 | $29.59 | $66.36 | 7,277,110 | — | — |
| 2011-06-06 | $29.11 | $65.27 | 12,476,526 | — | — |
| 2011-06-03 | $32.84 | $73.63 | 4,639,972 | — | — |
| 2011-06-02 | $33.56 | $75.24 | 6,376,670 | — | — |
| 2011-06-01 | $31.38 | $70.36 | 8,077,524 | — | — |
| 2011-05-31 | $32.69 | $73.29 | 6,949,860 | — | — |
| 2011-05-27 | $34.51 | $77.38 | 2,943,876 | — | — |
| 2011-05-26 | $33.93 | $76.09 | 1,809,973 | — | — |
| 2011-05-25 | $33.54 | $75.20 | 2,108,357 | — | — |
| 2011-05-24 | $32.86 | $73.67 | 2,104,233 | — | — |
| 2011-05-23 | $32.00 | $71.74 | 2,384,643 | — | — |
| 2011-05-20 | $33.15 | $74.33 | 2,278,379 | — | — |
| 2011-05-19 | $33.45 | $75.01 | 2,286,203 | — | — |
| 2011-05-18 | $33.84 | $75.88 | 3,658,222 | — | — |
| 2011-05-17 | $31.83 | $71.38 | 3,397,056 | — | — |
| 2011-05-16 | $32.26 | $72.34 | 2,049,886 | — | — |
| 2011-05-13 | $32.40 | $72.65 | 2,467,222 | — | — |
| 2011-05-12 | $32.36 | $72.57 | 3,730,016 | — | — |
| 2011-05-11 | $33.00 | $73.99 | 2,555,828 | — | — |
| 2011-05-10 | $34.08 | $76.41 | 2,010,975 | — | — |
| 2011-05-09 | $34.32 | $76.96 | 2,707,135 | — | — |
| 2011-05-06 | $33.57 | $75.26 | 3,980,185 | — | — |
| 2011-05-05 | $33.28 | $74.63 | 3,661,817 | — | — |
| 2011-05-04 | $34.37 | $77.07 | 3,858,272 | — | — |
| 2011-05-03 | $33.63 | $75.41 | 4,233,420 | — | — |
| 2011-05-02 | $34.19 | $76.66 | 3,039,354 | — | — |
| 2011-04-29 | $35.43 | $78.27 | 4,347,191 | — | — |
| 2011-04-28 | $35.00 | $77.33 | 3,172,898 | — | — |
| 2011-04-27 | $33.86 | $74.80 | 2,679,326 | — | — |
| 2011-04-26 | $34.00 | $75.11 | 3,277,787 | — | — |
| 2011-04-25 | $34.37 | $75.93 | 1,691,761 | — | — |
| 2011-04-21 | $34.86 | $77.01 | 1,814,414 | — | — |
| 2011-04-20 | $34.57 | $76.37 | 3,666,152 | — | — |
| 2011-04-19 | $34.84 | $76.97 | 6,320,419 | — | — |
| 2011-04-18 | $33.82 | $74.72 | 3,596,684 | — | — |
| 2011-04-15 | $34.46 | $76.14 | 4,947,872 | — | — |
| 2011-04-14 | $33.92 | $74.95 | 5,461,216 | — | — |
| 2011-04-13 | $35.08 | $77.49 | 3,935,776 | — | — |
| 2011-04-12 | $35.99 | $79.50 | 3,809,846 | — | — |
| 2011-04-11 | $36.68 | $81.03 | 2,919,874 | — | — |
| 2011-04-08 | $37.66 | $83.20 | 2,486,254 | — | — |
| 2011-04-07 | $37.00 | $81.74 | 4,828,815 | — | — |
| 2011-04-06 | $38.06 | $84.08 | 3,060,607 | — | — |
| 2011-04-05 | $38.29 | $84.60 | 4,174,632 | — | — |
| 2011-04-04 | $38.26 | $84.51 | 2,945,567 | — | — |
| 2011-04-01 | $37.68 | $83.24 | 2,140,501 | — | — |
| 2011-03-31 | $38.09 | $84.14 | 3,000,127 | — | — |
| 2011-03-30 | $38.07 | $84.10 | 3,961,153 | — | — |
| 2011-03-29 | $38.24 | $84.47 | 1,827,631 | — | — |
| 2011-03-28 | $38.02 | $83.99 | 2,334,419 | — | — |
| 2011-03-25 | $39.03 | $86.23 | 2,509,727 | — | — |
| 2011-03-24 | $39.72 | $87.75 | 2,194,320 | — | — |
| 2011-03-23 | $39.30 | $86.81 | 3,931,124 | — | — |
| 2011-03-22 | $38.00 | $83.95 | 1,811,770 | — | — |
| 2011-03-21 | $38.09 | $84.14 | 2,399,446 | — | — |
| 2011-03-18 | $37.72 | $83.32 | 2,199,924 | — | — |
| 2011-03-17 | $38.14 | $84.26 | 2,238,517 | — | — |
| 2011-03-16 | $37.75 | $83.41 | 2,703,646 | — | — |
| 2011-03-15 | $38.68 | $85.45 | 3,556,716 | — | — |
| 2011-03-14 | $37.64 | $83.16 | 1,542,463 | — | — |
| 2011-03-11 | $37.75 | $83.41 | 2,564,710 | — | — |
| 2011-03-10 | $36.55 | $80.75 | 3,392,827 | — | — |
| 2011-03-09 | $37.65 | $83.18 | 2,427,783 | — | — |
| 2011-03-08 | $38.52 | $85.10 | 1,909,575 | — | — |
| 2011-03-07 | $38.52 | $85.10 | 1,987,502 | — | — |
| 2011-03-04 | $39.77 | $87.86 | 1,254,758 | — | — |
| 2011-03-03 | $40.39 | $89.24 | 1,665,962 | — | — |
| 2011-03-02 | $39.64 | $87.57 | 1,468,554 | — | — |
| 2011-03-01 | $39.06 | $86.29 | 2,451,362 | — | — |
| 2011-02-28 | $40.02 | $88.42 | 2,051,366 | — | — |
| 2011-02-25 | $40.11 | $88.61 | 1,580,951 | — | — |
| 2011-02-24 | $39.51 | $87.29 | 2,084,778 | — | — |
| 2011-02-23 | $39.44 | $87.13 | 2,581,310 | — | — |
| 2011-02-22 | $38.79 | $85.68 | 3,179,242 | — | — |
| 2011-02-18 | $40.32 | $89.07 | 1,599,349 | — | — |
| 2011-02-17 | $41.09 | $90.78 | 2,426,091 | — | — |
| 2011-02-16 | $41.75 | $92.22 | 1,529,458 | — | — |
| 2011-02-15 | $41.60 | $91.91 | 1,792,526 | — | — |
| 2011-02-14 | $42.26 | $93.35 | 1,741,456 | — | — |
| 2011-02-11 | $41.99 | $92.77 | 1,313,547 | — | — |
| 2011-02-10 | $42.38 | $92.43 | 1,994,058 | — | — |
| 2011-02-09 | $42.46 | $92.59 | 1,729,403 | — | — |
| 2011-02-08 | $43.63 | $95.15 | 1,804,686 | — | — |
| 2011-02-07 | $43.48 | $94.82 | 1,722,530 | — | — |
| 2011-02-04 | $43.81 | $95.54 | 1,556,103 | — | — |
| 2011-02-03 | $43.68 | $95.27 | 2,105,397 | — | — |
| 2011-02-02 | $44.20 | $96.39 | 2,245,813 | — | — |
| 2011-02-01 | $44.75 | $97.60 | 2,803,565 | — | — |
| 2011-01-31 | $42.39 | $92.45 | 1,650,101 | — | — |
| 2011-01-28 | $41.84 | $91.25 | 1,860,726 | — | — |
| 2011-01-27 | $42.25 | $92.14 | 1,468,237 | — | — |
| 2011-01-26 | $43.14 | $94.08 | 1,876,480 | — | — |
| 2011-01-25 | $41.47 | $90.45 | 2,086,047 | — | — |
| 2011-01-24 | $42.23 | $92.10 | 1,438,737 | — | — |
| 2011-01-21 | $41.79 | $91.15 | 1,767,784 | — | — |
| 2011-01-20 | $42.70 | $93.13 | 2,746,468 | — | — |
| 2011-01-19 | $44.19 | $96.37 | 1,753,510 | — | — |
| 2011-01-18 | $44.93 | $98.00 | 1,665,644 | — | — |
| 2011-01-14 | $43.93 | $95.81 | 2,177,402 | — | — |
| 2011-01-13 | $43.85 | $95.64 | 1,491,710 | — | — |
| 2011-01-12 | $44.70 | $97.48 | 1,499,535 | — | — |
| 2011-01-11 | $44.19 | $96.37 | 2,367,725 | — | — |
| 2011-01-10 | $43.03 | $93.85 | 2,581,839 | — | — |
| 2011-01-07 | $44.01 | $95.97 | 2,466,165 | — | — |
| 2011-01-06 | $45.05 | $98.24 | 1,726,759 | — | — |
| 2011-01-05 | $45.96 | $100.24 | 1,920,572 | — | — |
| 2011-01-04 | $46.29 | $100.97 | 2,464,579 | — | — |
| 2011-01-03 | $46.90 | $102.29 | 1,694,827 | — | — |