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 | $29.76 | $50.04 | 1,128,900 | — | — |
| 2011-12-29 | $29.88 | $50.25 | 1,184,400 | — | — |
| 2011-12-28 | $29.74 | $50.00 | 1,303,500 | — | — |
| 2011-12-27 | $30.03 | $50.49 | 1,184,700 | — | — |
| 2011-12-23 | $29.89 | $50.27 | 2,096,100 | — | — |
| 2011-12-22 | $29.51 | $49.62 | 2,442,900 | — | — |
| 2011-12-21 | $29.15 | $49.02 | 2,582,100 | — | — |
| 2011-12-20 | $28.95 | $48.68 | 2,229,300 | — | — |
| 2011-12-19 | $28.10 | $47.25 | 2,067,300 | — | — |
| 2011-12-16 | $28.21 | $47.44 | 3,022,800 | — | — |
| 2011-12-15 | $27.95 | $47.00 | 2,463,000 | — | — |
| 2011-12-14 | $27.85 | $46.83 | 2,327,100 | — | — |
| 2011-12-13 | $27.93 | $46.97 | 2,047,800 | — | — |
| 2011-12-12 | $28.31 | $47.61 | 2,065,800 | — | — |
| 2011-12-09 | $28.79 | $48.41 | 2,346,600 | — | — |
| 2011-12-08 | $28.51 | $47.95 | 2,545,800 | — | — |
| 2011-12-07 | $28.75 | $48.34 | 6,359,100 | — | — |
| 2011-12-06 | $28.77 | $48.37 | 2,504,100 | — | — |
| 2011-12-05 | $28.53 | $47.98 | 2,794,500 | — | — |
| 2011-12-02 | $28.62 | $48.13 | 2,728,200 | — | — |
| 2011-12-01 | $28.67 | $48.21 | 2,145,900 | — | — |
| 2011-11-30 | $28.94 | $48.67 | 3,322,800 | — | — |
| 2011-11-29 | $28.09 | $47.23 | 3,126,000 | — | — |
| 2011-11-28 | $27.88 | $46.88 | 3,868,500 | — | — |
| 2011-11-25 | $27.88 | $46.88 | 1,064,700 | — | — |
| 2011-11-23 | $27.71 | $46.60 | 3,567,600 | — | — |
| 2011-11-22 | $28.24 | $47.48 | 3,868,500 | — | — |
| 2011-11-21 | $28.01 | $47.10 | 2,613,000 | — | — |
| 2011-11-18 | $28.04 | $47.15 | 2,220,600 | — | — |
| 2011-11-17 | $27.99 | $47.07 | 3,141,900 | — | — |
| 2011-11-16 | $28.23 | $47.48 | 2,471,700 | — | — |
| 2011-11-15 | $28.67 | $48.01 | 2,109,600 | — | — |
| 2011-11-14 | $28.66 | $47.99 | 2,544,000 | — | — |
| 2011-11-11 | $28.86 | $48.32 | 1,989,900 | — | — |
| 2011-11-10 | $28.63 | $47.93 | 2,472,900 | — | — |
| 2011-11-09 | $28.32 | $47.41 | 3,345,600 | — | — |
| 2011-11-08 | $28.91 | $48.40 | 3,813,000 | — | — |
| 2011-11-07 | $28.79 | $48.21 | 2,402,100 | — | — |
| 2011-11-04 | $28.76 | $48.16 | 3,260,700 | — | — |
| 2011-11-03 | $28.62 | $47.93 | 4,658,100 | — | — |
| 2011-11-02 | $27.85 | $46.63 | 4,935,900 | — | — |
| 2011-11-01 | $27.21 | $45.56 | 4,533,000 | — | — |
| 2011-10-31 | $27.57 | $46.16 | 4,117,500 | — | — |
| 2011-10-28 | $28.08 | $47.02 | 5,873,100 | — | — |
| 2011-10-27 | $27.69 | $46.36 | 6,603,600 | — | — |
| 2011-10-26 | $27.28 | $45.68 | 4,999,800 | — | — |
| 2011-10-25 | $27.72 | $46.41 | 9,750,600 | — | — |
| 2011-10-24 | $27.19 | $45.53 | 3,401,100 | — | — |
| 2011-10-21 | $27.33 | $45.76 | 4,763,100 | — | — |
| 2011-10-20 | $26.51 | $44.38 | 4,100,100 | — | — |
| 2011-10-19 | $25.78 | $43.16 | 3,536,700 | — | — |
| 2011-10-18 | $26.51 | $44.38 | 4,822,500 | — | — |
| 2011-10-17 | $25.90 | $43.37 | 2,450,100 | — | — |
| 2011-10-14 | $26.68 | $44.67 | 2,074,800 | — | — |
| 2011-10-13 | $26.51 | $44.39 | 2,209,500 | — | — |
| 2011-10-12 | $26.71 | $44.73 | 3,075,600 | — | — |
| 2011-10-11 | $26.54 | $44.45 | 4,300,500 | — | — |
| 2011-10-10 | $26.59 | $44.52 | 4,791,300 | — | — |
| 2011-10-07 | $26.55 | $44.45 | 3,472,200 | — | — |
| 2011-10-06 | $26.59 | $44.53 | 4,755,600 | — | — |
| 2011-10-05 | $26.39 | $44.18 | 6,372,600 | — | — |
| 2011-10-04 | $25.29 | $42.35 | 5,400,000 | — | — |
| 2011-10-03 | $24.62 | $41.22 | 5,854,800 | — | — |
| 2011-09-30 | $24.77 | $41.48 | 5,034,000 | — | — |
| 2011-09-29 | $25.43 | $42.59 | 5,330,100 | — | — |
| 2011-09-28 | $25.47 | $42.64 | 5,859,000 | — | — |
| 2011-09-27 | $25.40 | $42.53 | 4,649,700 | — | — |
| 2011-09-26 | $25.43 | $42.58 | 6,947,400 | — | — |
| 2011-09-23 | $23.79 | $39.84 | 3,967,200 | — | — |
| 2011-09-22 | $23.33 | $39.06 | 6,747,300 | — | — |
| 2011-09-21 | $23.81 | $39.87 | 3,300,900 | — | — |
| 2011-09-20 | $24.74 | $41.43 | 3,065,100 | — | — |
| 2011-09-19 | $24.89 | $41.68 | 2,856,900 | — | — |
| 2011-09-16 | $25.12 | $42.07 | 3,910,500 | — | — |
| 2011-09-15 | $25.23 | $42.25 | 5,065,500 | — | — |
| 2011-09-14 | $25.44 | $42.59 | 4,117,200 | — | — |
| 2011-09-13 | $24.67 | $41.30 | 2,635,800 | — | — |
| 2011-09-12 | $24.45 | $40.95 | 3,767,700 | — | — |
| 2011-09-09 | $24.29 | $40.67 | 3,777,300 | — | — |
| 2011-09-08 | $24.67 | $41.30 | 4,260,600 | — | — |
| 2011-09-07 | $24.78 | $41.49 | 2,102,400 | — | — |
| 2011-09-06 | $24.14 | $40.42 | 2,576,400 | — | — |
| 2011-09-02 | $24.20 | $40.53 | 2,050,500 | — | — |
| 2011-09-01 | $24.69 | $41.35 | 2,853,000 | — | — |
| 2011-08-31 | $25.25 | $42.27 | 2,252,400 | — | — |
| 2011-08-30 | $25.06 | $41.96 | 2,836,800 | — | — |
| 2011-08-29 | $25.13 | $42.08 | 3,173,700 | — | — |
| 2011-08-26 | $24.56 | $41.12 | 3,337,800 | — | — |
| 2011-08-25 | $24.16 | $40.45 | 2,070,600 | — | — |
| 2011-08-24 | $24.61 | $41.20 | 2,886,900 | — | — |
| 2011-08-23 | $24.23 | $40.57 | 3,228,600 | — | — |
| 2011-08-22 | $23.62 | $39.56 | 4,255,500 | — | — |
| 2011-08-19 | $23.19 | $38.83 | 5,595,300 | — | — |
| 2011-08-18 | $23.68 | $39.65 | 7,170,600 | — | — |
| 2011-08-17 | $24.52 | $41.05 | 4,088,400 | — | — |
| 2011-08-16 | $24.93 | $41.54 | 3,824,100 | — | — |
| 2011-08-15 | $25.07 | $41.78 | 3,396,300 | — | — |
| 2011-08-12 | $25.25 | $42.08 | 5,106,000 | — | — |
| 2011-08-11 | $24.47 | $40.77 | 4,518,900 | — | — |
| 2011-08-10 | $23.51 | $39.17 | 6,942,600 | — | — |
| 2011-08-09 | $24.40 | $40.65 | 8,137,200 | — | — |
| 2011-08-08 | $23.63 | $39.37 | 6,929,700 | — | — |
| 2011-08-05 | $24.98 | $41.62 | 9,086,700 | — | — |
| 2011-08-04 | $24.74 | $41.22 | 9,287,700 | — | — |
| 2011-08-03 | $25.17 | $41.95 | 6,826,800 | — | — |
| 2011-08-02 | $24.73 | $41.21 | 4,893,300 | — | — |
| 2011-08-01 | $25.57 | $42.61 | 4,421,400 | — | — |
| 2011-07-29 | $25.72 | $42.86 | 4,699,800 | — | — |
| 2011-07-28 | $25.74 | $42.88 | 3,648,300 | — | — |
| 2011-07-27 | $25.88 | $43.12 | 7,898,100 | — | — |
| 2011-07-26 | $26.31 | $43.84 | 3,639,600 | — | — |
| 2011-07-25 | $26.60 | $44.33 | 4,447,200 | — | — |
| 2011-07-22 | $26.55 | $44.23 | 5,623,500 | — | — |
| 2011-07-21 | $27.00 | $44.99 | 12,266,700 | — | — |
| 2011-07-20 | $28.28 | $47.12 | 3,661,200 | — | — |
| 2011-07-19 | $28.36 | $47.25 | 3,300,000 | — | — |
| 2011-07-18 | $27.80 | $46.33 | 4,984,500 | — | — |
| 2011-07-15 | $27.73 | $46.21 | 2,790,000 | — | — |
| 2011-07-14 | $27.71 | $46.17 | 2,742,300 | — | — |
| 2011-07-13 | $27.88 | $46.45 | 1,991,700 | — | — |
| 2011-07-12 | $27.92 | $46.52 | 2,901,900 | — | — |
| 2011-07-11 | $28.07 | $46.77 | 2,685,600 | — | — |
| 2011-07-08 | $28.36 | $47.26 | 3,304,800 | — | — |
| 2011-07-07 | $28.65 | $47.74 | 3,243,300 | — | — |
| 2011-07-06 | $28.44 | $47.39 | 2,149,200 | — | — |
| 2011-07-05 | $28.27 | $47.11 | 2,548,800 | — | — |
| 2011-07-01 | $28.56 | $47.59 | 2,776,800 | — | — |
| 2011-06-30 | $27.96 | $46.58 | 4,016,700 | — | — |
| 2011-06-29 | $27.55 | $45.91 | 4,455,000 | — | — |
| 2011-06-28 | $27.84 | $46.38 | 3,563,700 | — | — |
| 2011-06-27 | $27.63 | $46.03 | 5,254,800 | — | — |
| 2011-06-24 | $28.04 | $46.73 | 3,832,800 | — | — |
| 2011-06-23 | $28.25 | $47.07 | 4,450,500 | — | — |
| 2011-06-22 | $27.67 | $46.10 | 2,786,700 | — | — |
| 2011-06-21 | $27.79 | $46.31 | 1,874,400 | — | — |
| 2011-06-20 | $27.63 | $46.04 | 2,247,000 | — | — |
| 2011-06-17 | $27.50 | $45.82 | 2,868,300 | — | — |
| 2011-06-16 | $27.34 | $45.55 | 3,711,300 | — | — |
| 2011-06-15 | $27.11 | $45.17 | 3,592,200 | — | — |
| 2011-06-14 | $27.53 | $45.88 | 1,984,800 | — | — |
| 2011-06-13 | $27.13 | $45.20 | 2,355,000 | — | — |
| 2011-06-10 | $27.19 | $45.31 | 2,741,100 | — | — |
| 2011-06-09 | $27.42 | $45.69 | 3,043,500 | — | — |
| 2011-06-08 | $27.36 | $45.58 | 2,335,500 | — | — |
| 2011-06-07 | $27.71 | $46.17 | 2,292,000 | — | — |
| 2011-06-06 | $27.58 | $45.96 | 3,026,400 | — | — |
| 2011-06-03 | $27.99 | $46.64 | 2,260,500 | — | — |
| 2011-06-02 | $28.45 | $47.41 | 2,802,000 | — | — |
| 2011-06-01 | $28.69 | $47.80 | 3,159,000 | — | — |
| 2011-05-31 | $29.28 | $48.79 | 8,072,100 | — | — |
| 2011-05-27 | $28.58 | $47.63 | 3,003,300 | — | — |
| 2011-05-26 | $27.99 | $46.64 | 2,662,200 | — | — |
| 2011-05-25 | $27.99 | $46.63 | 3,042,900 | — | — |
| 2011-05-24 | $27.89 | $46.48 | 3,721,800 | — | — |
| 2011-05-23 | $28.44 | $47.39 | 1,977,900 | — | — |
| 2011-05-20 | $28.60 | $47.65 | 2,112,000 | — | — |
| 2011-05-19 | $28.84 | $48.05 | 1,723,800 | — | — |
| 2011-05-18 | $28.68 | $47.79 | 1,941,900 | — | — |
| 2011-05-17 | $28.53 | $47.34 | 3,135,000 | — | — |
| 2011-05-16 | $28.63 | $47.50 | 2,349,300 | — | — |
| 2011-05-13 | $28.73 | $47.67 | 3,008,700 | — | — |
| 2011-05-12 | $28.71 | $47.63 | 3,245,100 | — | — |
| 2011-05-11 | $28.26 | $46.88 | 1,998,000 | — | — |
| 2011-05-10 | $28.53 | $47.33 | 2,941,200 | — | — |
| 2011-05-09 | $28.03 | $46.51 | 1,740,600 | — | — |
| 2011-05-06 | $28.01 | $46.47 | 4,221,000 | — | — |
| 2011-05-05 | $27.84 | $46.20 | 3,016,800 | — | — |
| 2011-05-04 | $27.78 | $46.09 | 4,153,200 | — | — |
| 2011-05-03 | $27.75 | $46.04 | 1,937,400 | — | — |
| 2011-05-02 | $27.66 | $45.89 | 2,469,300 | — | — |
| 2011-04-29 | $27.43 | $45.51 | 2,538,000 | — | — |
| 2011-04-28 | $27.58 | $45.75 | 3,703,200 | — | — |
| 2011-04-27 | $27.36 | $45.39 | 5,267,700 | — | — |
| 2011-04-26 | $27.55 | $45.72 | 3,005,700 | — | — |
| 2011-04-25 | $27.73 | $46.00 | 3,031,200 | — | — |
| 2011-04-21 | $27.90 | $46.29 | 7,414,200 | — | — |
| 2011-04-20 | $28.60 | $47.45 | 4,044,300 | — | — |
| 2011-04-19 | $28.35 | $47.04 | 3,631,200 | — | — |
| 2011-04-18 | $28.10 | $46.62 | 3,986,700 | — | — |
| 2011-04-15 | $28.57 | $47.40 | 4,013,100 | — | — |
| 2011-04-14 | $28.10 | $46.62 | 1,472,700 | — | — |
| 2011-04-13 | $27.97 | $46.40 | 1,646,400 | — | — |
| 2011-04-12 | $27.96 | $46.39 | 1,753,500 | — | — |
| 2011-04-11 | $28.22 | $46.82 | 1,941,600 | — | — |
| 2011-04-08 | $28.33 | $47.00 | 1,985,400 | — | — |
| 2011-04-07 | $28.43 | $47.18 | 2,413,500 | — | — |
| 2011-04-06 | $28.50 | $47.29 | 2,601,000 | — | — |
| 2011-04-05 | $28.40 | $47.11 | 1,805,700 | — | — |
| 2011-04-04 | $28.51 | $47.31 | 2,231,400 | — | — |
| 2011-04-01 | $28.46 | $47.23 | 4,908,000 | — | — |
| 2011-03-31 | $28.00 | $46.45 | 2,137,500 | — | — |
| 2011-03-30 | $28.06 | $46.56 | 3,320,700 | — | — |
| 2011-03-29 | $27.96 | $46.38 | 1,932,900 | — | — |
| 2011-03-28 | $27.89 | $46.27 | 1,818,300 | — | — |
| 2011-03-25 | $27.95 | $46.37 | 3,532,800 | — | — |
| 2011-03-24 | $27.90 | $46.29 | 2,475,900 | — | — |
| 2011-03-23 | $27.67 | $45.90 | 2,811,900 | — | — |
| 2011-03-22 | $27.50 | $45.62 | 2,021,700 | — | — |
| 2011-03-21 | $27.40 | $45.46 | 2,507,700 | — | — |
| 2011-03-18 | $26.95 | $44.71 | 2,529,600 | — | — |
| 2011-03-17 | $26.92 | $44.66 | 2,315,100 | — | — |
| 2011-03-16 | $26.89 | $44.61 | 3,370,800 | — | — |
| 2011-03-15 | $27.43 | $45.51 | 3,546,000 | — | — |
| 2011-03-14 | $27.29 | $45.28 | 2,615,400 | — | — |
| 2011-03-11 | $27.59 | $45.77 | 2,407,200 | — | — |
| 2011-03-10 | $27.23 | $45.17 | 2,825,100 | — | — |
| 2011-03-09 | $27.28 | $45.27 | 2,100,600 | — | — |
| 2011-03-08 | $27.13 | $45.01 | 3,223,800 | — | — |
| 2011-03-07 | $26.67 | $44.24 | 2,043,300 | — | — |
| 2011-03-04 | $26.97 | $44.75 | 3,338,700 | — | — |
| 2011-03-03 | $27.25 | $45.21 | 1,708,800 | — | — |
| 2011-03-02 | $26.61 | $44.14 | 3,163,800 | — | — |
| 2011-03-01 | $26.81 | $44.49 | 2,349,900 | — | — |
| 2011-02-28 | $27.37 | $45.42 | 3,462,300 | — | — |
| 2011-02-25 | $27.23 | $45.18 | 1,993,800 | — | — |
| 2011-02-24 | $27.04 | $44.86 | 4,293,000 | — | — |
| 2011-02-23 | $27.55 | $45.71 | 3,840,600 | — | — |
| 2011-02-22 | $28.02 | $46.28 | 2,838,600 | — | — |
| 2011-02-18 | $28.34 | $46.82 | 2,180,700 | — | — |
| 2011-02-17 | $28.37 | $46.87 | 1,894,200 | — | — |
| 2011-02-16 | $28.19 | $46.57 | 1,715,100 | — | — |
| 2011-02-15 | $28.18 | $46.56 | 1,868,700 | — | — |
| 2011-02-14 | $28.43 | $46.96 | 1,604,700 | — | — |
| 2011-02-11 | $28.61 | $47.26 | 2,071,800 | — | — |
| 2011-02-10 | $28.45 | $46.99 | 2,545,500 | — | — |
| 2011-02-09 | $28.15 | $46.51 | 1,891,800 | — | — |
| 2011-02-08 | $28.06 | $46.35 | 1,943,700 | — | — |
| 2011-02-07 | $27.99 | $46.24 | 1,497,600 | — | — |
| 2011-02-04 | $28.04 | $46.32 | 1,527,000 | — | — |
| 2011-02-03 | $27.98 | $46.22 | 1,714,500 | — | — |
| 2011-02-02 | $27.94 | $46.16 | 3,246,300 | — | — |
| 2011-02-01 | $28.22 | $46.62 | 3,026,400 | — | — |
| 2011-01-31 | $28.24 | $46.66 | 2,553,000 | — | — |
| 2011-01-28 | $28.15 | $46.51 | 2,703,300 | — | — |
| 2011-01-27 | $28.57 | $47.19 | 2,458,800 | — | — |
| 2011-01-26 | $28.29 | $46.73 | 4,338,600 | — | — |
| 2011-01-25 | $28.70 | $47.41 | 6,785,700 | — | — |
| 2011-01-24 | $27.77 | $45.87 | 5,687,700 | — | — |
| 2011-01-21 | $27.43 | $45.31 | 2,280,000 | — | — |
| 2011-01-20 | $27.30 | $45.09 | 3,627,900 | — | — |
| 2011-01-19 | $27.70 | $45.76 | 2,567,700 | — | — |
| 2011-01-18 | $28.31 | $46.77 | 2,146,500 | — | — |
| 2011-01-14 | $28.09 | $46.41 | 2,160,300 | — | — |
| 2011-01-13 | $27.87 | $46.04 | 2,966,400 | — | — |
| 2011-01-12 | $27.71 | $45.78 | 2,890,800 | — | — |
| 2011-01-11 | $27.75 | $45.84 | 3,263,400 | — | — |
| 2011-01-10 | $27.54 | $45.49 | 4,626,300 | — | — |
| 2011-01-07 | $27.56 | $45.52 | 3,662,700 | — | — |
| 2011-01-06 | $27.62 | $45.63 | 2,069,400 | — | — |
| 2011-01-05 | $27.53 | $45.48 | 4,503,900 | — | — |
| 2011-01-04 | $27.91 | $46.10 | 3,537,600 | — | — |
| 2011-01-03 | $28.25 | $46.67 | 2,106,600 | — | — |