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
- 2006-04-28 to 2026-09-03
- 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 | $26.94 | $26.94 | 21,977,000 | — | — |
| 2011-12-29 | $27.07 | $27.07 | 24,820,300 | — | — |
| 2011-12-28 | $26.27 | $26.27 | 30,748,600 | — | — |
| 2011-12-27 | $27.87 | $27.87 | 10,869,900 | — | — |
| 2011-12-23 | $28.28 | $28.28 | 5,800,600 | — | — |
| 2011-12-22 | $28.36 | $28.36 | 12,715,000 | — | — |
| 2011-12-21 | $28.60 | $28.60 | 10,949,100 | — | — |
| 2011-12-20 | $28.77 | $28.77 | 11,520,400 | — | — |
| 2011-12-19 | $27.96 | $27.96 | 18,832,000 | — | — |
| 2011-12-16 | $28.85 | $28.85 | 15,321,300 | — | — |
| 2011-12-15 | $28.22 | $28.22 | 22,183,200 | — | — |
| 2011-12-14 | $28.07 | $28.07 | 49,466,400 | — | — |
| 2011-12-13 | $29.82 | $29.82 | 26,517,800 | — | — |
| 2011-12-12 | $30.49 | $30.49 | 16,225,100 | — | — |
| 2011-12-09 | $31.33 | $31.33 | 11,551,400 | — | — |
| 2011-12-08 | $30.70 | $30.70 | 22,262,600 | — | — |
| 2011-12-07 | $31.61 | $31.61 | 12,008,900 | — | — |
| 2011-12-06 | $31.93 | $31.93 | 19,142,700 | — | — |
| 2011-12-05 | $31.05 | $31.05 | 13,961,900 | — | — |
| 2011-12-02 | $31.65 | $31.65 | 14,457,900 | — | — |
| 2011-12-01 | $31.86 | $31.86 | 12,874,700 | — | — |
| 2011-11-30 | $32.00 | $32.00 | 18,798,800 | — | — |
| 2011-11-29 | $31.03 | $31.03 | 14,929,300 | — | — |
| 2011-11-28 | $31.27 | $31.27 | 18,248,800 | — | — |
| 2011-11-25 | $30.20 | $30.20 | 9,356,800 | — | — |
| 2011-11-23 | $30.93 | $30.93 | 19,296,000 | — | — |
| 2011-11-22 | $31.89 | $31.89 | 23,759,800 | — | — |
| 2011-11-21 | $30.76 | $30.76 | 22,505,200 | — | — |
| 2011-11-18 | $31.40 | $31.40 | 24,129,900 | — | — |
| 2011-11-17 | $30.64 | $30.64 | 36,372,600 | — | — |
| 2011-11-16 | $32.82 | $32.82 | 17,896,600 | — | — |
| 2011-11-15 | $33.66 | $33.66 | 12,579,900 | — | — |
| 2011-11-14 | $33.33 | $33.33 | 9,356,200 | — | — |
| 2011-11-11 | $33.74 | $33.74 | 12,228,700 | — | — |
| 2011-11-10 | $33.14 | $33.14 | 18,061,400 | — | — |
| 2011-11-09 | $33.10 | $33.10 | 24,966,800 | — | — |
| 2011-11-08 | $34.00 | $34.00 | 19,289,400 | — | — |
| 2011-11-07 | $34.08 | $34.08 | 13,485,500 | — | — |
| 2011-11-04 | $33.20 | $33.20 | 12,377,200 | — | — |
| 2011-11-03 | $33.62 | $33.62 | 18,462,600 | — | — |
| 2011-11-02 | $33.25 | $33.25 | 17,245,500 | — | — |
| 2011-11-01 | $32.33 | $32.33 | 36,658,100 | — | — |
| 2011-10-31 | $33.44 | $33.44 | 16,399,300 | — | — |
| 2011-10-28 | $34.27 | $34.27 | 18,050,800 | — | — |
| 2011-10-27 | $34.10 | $34.10 | 35,039,500 | — | — |
| 2011-10-26 | $32.50 | $32.50 | 25,725,700 | — | — |
| 2011-10-25 | $32.43 | $32.43 | 37,034,500 | — | — |
| 2011-10-24 | $30.87 | $30.87 | 15,344,400 | — | — |
| 2011-10-21 | $30.48 | $30.48 | 17,199,800 | — | — |
| 2011-10-20 | $29.73 | $29.73 | 31,597,000 | — | — |
| 2011-10-19 | $30.23 | $30.23 | 19,587,100 | — | — |
| 2011-10-18 | $31.33 | $31.33 | 25,004,800 | — | — |
| 2011-10-17 | $31.04 | $31.04 | 18,892,700 | — | — |
| 2011-10-14 | $31.34 | $31.34 | 14,422,500 | — | — |
| 2011-10-13 | $30.94 | $30.94 | 15,787,800 | — | — |
| 2011-10-12 | $31.77 | $31.77 | 18,917,900 | — | — |
| 2011-10-11 | $31.38 | $31.38 | 15,015,300 | — | — |
| 2011-10-10 | $31.26 | $31.26 | 18,707,600 | — | — |
| 2011-10-07 | $30.23 | $30.23 | 32,204,400 | — | — |
| 2011-10-06 | $31.20 | $31.20 | 37,463,100 | — | — |
| 2011-10-05 | $29.66 | $29.66 | 30,733,100 | — | — |
| 2011-10-04 | $29.09 | $29.09 | 47,067,400 | — | — |
| 2011-10-03 | $29.49 | $29.49 | 25,217,400 | — | — |
| 2011-09-30 | $28.91 | $28.91 | 29,043,000 | — | — |
| 2011-09-29 | $29.96 | $29.96 | 37,721,400 | — | — |
| 2011-09-28 | $28.87 | $28.87 | 56,766,500 | — | — |
| 2011-09-27 | $31.17 | $31.17 | 64,718,700 | — | — |
| 2011-09-26 | $29.77 | $29.77 | 74,390,200 | — | — |
| 2011-09-23 | $29.98 | $29.98 | 97,735,200 | — | — |
| 2011-09-22 | $34.92 | $34.92 | 63,122,700 | — | — |
| 2011-09-21 | $38.56 | $38.56 | 23,297,700 | — | — |
| 2011-09-20 | $38.83 | $38.83 | 17,303,600 | — | — |
| 2011-09-19 | $38.65 | $38.65 | 24,745,100 | — | — |
| 2011-09-16 | $39.39 | $39.39 | 20,079,300 | — | — |
| 2011-09-15 | $38.79 | $38.79 | 23,078,700 | — | — |
| 2011-09-14 | $39.60 | $39.60 | 18,285,300 | — | — |
| 2011-09-13 | $39.87 | $39.87 | 20,585,500 | — | — |
| 2011-09-12 | $39.14 | $39.14 | 32,851,400 | — | — |
| 2011-09-09 | $40.52 | $40.52 | 24,466,000 | — | — |
| 2011-09-08 | $41.22 | $41.22 | 19,450,600 | — | — |
| 2011-09-07 | $40.53 | $40.53 | 25,514,600 | — | — |
| 2011-09-06 | $41.05 | $41.05 | 35,066,800 | — | — |
| 2011-09-02 | $42.18 | $42.18 | 26,245,800 | — | — |
| 2011-09-01 | $40.52 | $40.52 | 16,977,300 | — | — |
| 2011-08-31 | $40.45 | $40.45 | 22,205,700 | — | — |
| 2011-08-30 | $40.40 | $40.40 | 23,521,000 | — | — |
| 2011-08-29 | $39.72 | $39.72 | 25,627,000 | — | — |
| 2011-08-26 | $40.41 | $40.41 | 29,627,300 | — | — |
| 2011-08-25 | $40.00 | $40.00 | 36,160,900 | — | — |
| 2011-08-24 | $38.83 | $38.83 | 60,277,700 | — | — |
| 2011-08-23 | $40.63 | $40.63 | 56,241,400 | — | — |
| 2011-08-22 | $42.63 | $42.63 | 51,905,300 | — | — |
| 2011-08-19 | $41.68 | $41.68 | 49,198,900 | — | — |
| 2011-08-18 | $39.66 | $39.66 | 25,741,000 | — | — |
| 2011-08-17 | $39.33 | $39.33 | 19,931,100 | — | — |
| 2011-08-16 | $39.03 | $39.03 | 21,810,700 | — | — |
| 2011-08-15 | $38.67 | $38.67 | 21,712,500 | — | — |
| 2011-08-12 | $38.12 | $38.12 | 22,208,100 | — | — |
| 2011-08-11 | $37.80 | $37.80 | 40,419,900 | — | — |
| 2011-08-10 | $38.44 | $38.44 | 50,407,200 | — | — |
| 2011-08-09 | $36.32 | $36.32 | 64,605,400 | — | — |
| 2011-08-08 | $37.97 | $37.97 | 54,812,200 | — | — |
| 2011-08-05 | $37.32 | $37.32 | 63,053,600 | — | — |
| 2011-08-04 | $37.61 | $37.61 | 98,565,800 | — | — |
| 2011-08-03 | $40.55 | $40.55 | 65,540,000 | — | — |
| 2011-08-02 | $39.82 | $39.82 | 31,128,400 | — | — |
| 2011-08-01 | $38.29 | $38.29 | 26,906,700 | — | — |
| 2011-07-29 | $38.85 | $38.85 | 26,365,000 | — | — |
| 2011-07-28 | $38.76 | $38.76 | 30,827,000 | — | — |
| 2011-07-27 | $39.17 | $39.17 | 49,270,500 | — | — |
| 2011-07-26 | $39.89 | $39.89 | 28,078,500 | — | — |
| 2011-07-25 | $39.31 | $39.31 | 33,218,500 | — | — |
| 2011-07-22 | $39.07 | $39.07 | 35,008,100 | — | — |
| 2011-07-21 | $38.31 | $38.31 | 46,865,800 | — | — |
| 2011-07-20 | $39.12 | $39.12 | 44,992,300 | — | — |
| 2011-07-19 | $38.01 | $38.01 | 58,124,000 | — | — |
| 2011-07-18 | $39.47 | $39.47 | 51,852,400 | — | — |
| 2011-07-15 | $38.24 | $38.24 | 35,558,700 | — | — |
| 2011-07-14 | $37.41 | $37.41 | 58,735,600 | — | — |
| 2011-07-13 | $37.23 | $37.23 | 56,285,400 | — | — |
| 2011-07-12 | $35.20 | $35.20 | 33,234,900 | — | — |
| 2011-07-11 | $34.90 | $34.90 | 32,289,700 | — | — |
| 2011-07-08 | $35.75 | $35.75 | 23,478,300 | — | — |
| 2011-07-07 | $35.50 | $35.50 | 22,622,400 | — | — |
| 2011-07-06 | $35.10 | $35.10 | 25,465,600 | — | — |
| 2011-07-05 | $34.63 | $34.63 | 24,668,400 | — | — |
| 2011-07-01 | $33.00 | $33.00 | 21,958,000 | — | — |
| 2011-06-30 | $33.84 | $33.84 | 20,737,800 | — | — |
| 2011-06-29 | $34.01 | $34.01 | 25,531,400 | — | — |
| 2011-06-28 | $33.00 | $33.00 | 18,315,100 | — | — |
| 2011-06-27 | $32.63 | $32.63 | 30,743,400 | — | — |
| 2011-06-24 | $33.36 | $33.36 | 36,428,000 | — | — |
| 2011-06-23 | $34.37 | $34.37 | 39,493,300 | — | — |
| 2011-06-22 | $35.50 | $35.50 | 20,993,100 | — | — |
| 2011-06-21 | $35.51 | $35.51 | 21,215,100 | — | — |
| 2011-06-20 | $35.09 | $35.09 | 21,152,200 | — | — |
| 2011-06-17 | $34.95 | $34.95 | 23,631,400 | — | — |
| 2011-06-16 | $34.65 | $34.65 | 22,448,300 | — | — |
| 2011-06-15 | $34.88 | $34.88 | 40,317,200 | — | — |
| 2011-06-14 | $34.67 | $34.67 | 30,302,900 | — | — |
| 2011-06-13 | $33.87 | $33.87 | 46,549,600 | — | — |
| 2011-06-10 | $35.25 | $35.25 | 34,964,900 | — | — |
| 2011-06-09 | $36.67 | $36.67 | 24,752,400 | — | — |
| 2011-06-08 | $36.03 | $36.03 | 25,070,000 | — | — |
| 2011-06-07 | $36.12 | $36.12 | 31,854,100 | — | — |
| 2011-06-06 | $35.71 | $35.71 | 39,562,100 | — | — |
| 2011-06-03 | $35.34 | $35.34 | 48,082,700 | — | — |
| 2011-06-02 | $35.29 | $35.29 | 59,348,300 | — | — |
| 2011-06-01 | $35.75 | $35.75 | 52,612,300 | — | — |
| 2011-05-31 | $37.60 | $37.60 | 37,608,700 | — | — |
| 2011-05-27 | $37.03 | $37.03 | 32,825,800 | — | — |
| 2011-05-26 | $36.51 | $36.51 | 48,073,400 | — | — |
| 2011-05-25 | $36.92 | $36.92 | 57,110,500 | — | — |
| 2011-05-24 | $35.77 | $35.77 | 54,234,000 | — | — |
| 2011-05-23 | $34.27 | $34.27 | 38,000,000 | — | — |
| 2011-05-20 | $34.18 | $34.18 | 57,289,600 | — | — |
| 2011-05-19 | $34.26 | $34.26 | 50,110,400 | — | — |
| 2011-05-18 | $34.23 | $34.23 | 60,400,600 | — | — |
| 2011-05-17 | $33.09 | $33.09 | 78,692,400 | — | — |
| 2011-05-16 | $32.85 | $32.85 | 87,605,400 | — | — |
| 2011-05-13 | $34.39 | $34.39 | 117,648,900 | — | — |
| 2011-05-12 | $33.32 | $33.32 | 184,555,100 | — | — |
| 2011-05-11 | $34.39 | $34.39 | 153,442,100 | — | — |
| 2011-05-10 | $37.52 | $37.52 | 92,370,300 | — | — |
| 2011-05-09 | $36.98 | $36.98 | 109,357,800 | — | — |
| 2011-05-06 | $34.48 | $34.48 | 188,891,100 | — | — |
| 2011-05-05 | $33.72 | $33.72 | 295,400,000 | — | — |
| 2011-05-04 | $38.27 | $38.27 | 184,837,300 | — | — |
| 2011-05-03 | $40.58 | $40.58 | 218,026,800 | — | — |
| 2011-05-02 | $42.83 | $42.83 | 185,210,100 | — | — |
| 2011-04-29 | $46.88 | $46.88 | 106,191,100 | — | — |
| 2011-04-28 | $47.26 | $47.26 | 180,431,400 | — | — |
| 2011-04-27 | $47.00 | $47.00 | 155,811,200 | — | — |
| 2011-04-26 | $44.03 | $44.03 | 125,900,000 | — | — |
| 2011-04-25 | $45.83 | $45.83 | 189,846,200 | — | — |
| 2011-04-21 | $45.54 | $45.54 | 89,536,100 | — | — |
| 2011-04-20 | $44.12 | $44.12 | 89,730,500 | — | — |
| 2011-04-19 | $43.00 | $43.00 | 50,201,400 | — | — |
| 2011-04-18 | $42.42 | $42.42 | 74,928,100 | — | — |
| 2011-04-15 | $41.84 | $41.84 | 57,370,400 | — | — |
| 2011-04-14 | $41.07 | $41.07 | 46,549,600 | — | — |
| 2011-04-13 | $39.57 | $39.57 | 40,670,600 | — | — |
| 2011-04-12 | $39.09 | $39.09 | 68,270,300 | — | — |
| 2011-04-11 | $39.21 | $39.21 | 78,124,900 | — | — |
| 2011-04-08 | $39.86 | $39.86 | 43,207,100 | — | — |
| 2011-04-07 | $38.73 | $38.73 | 25,025,600 | — | — |
| 2011-04-06 | $38.62 | $38.62 | 34,570,400 | — | — |
| 2011-04-05 | $38.34 | $38.34 | 30,047,600 | — | — |
| 2011-04-04 | $37.58 | $37.58 | 20,807,300 | — | — |
| 2011-04-01 | $36.86 | $36.86 | 24,877,600 | — | — |
| 2011-03-31 | $36.77 | $36.77 | 21,038,500 | — | — |
| 2011-03-30 | $36.53 | $36.53 | 28,574,000 | — | — |
| 2011-03-29 | $36.17 | $36.17 | 16,106,700 | — | — |
| 2011-03-28 | $36.19 | $36.19 | 20,887,900 | — | — |
| 2011-03-25 | $36.39 | $36.39 | 33,971,100 | — | — |
| 2011-03-24 | $36.12 | $36.12 | 55,088,500 | — | — |
| 2011-03-23 | $36.47 | $36.47 | 30,855,800 | — | — |
| 2011-03-22 | $35.54 | $35.54 | 17,466,000 | — | — |
| 2011-03-21 | $35.30 | $35.30 | 21,791,800 | — | — |
| 2011-03-18 | $34.27 | $34.27 | 19,286,100 | — | — |
| 2011-03-17 | $33.51 | $33.51 | 21,484,100 | — | — |
| 2011-03-16 | $33.37 | $33.37 | 34,346,600 | — | — |
| 2011-03-15 | $33.61 | $33.61 | 43,262,700 | — | — |
| 2011-03-14 | $35.01 | $35.01 | 21,237,600 | — | — |
| 2011-03-11 | $35.03 | $35.03 | 41,463,800 | — | — |
| 2011-03-10 | $34.36 | $34.36 | 40,591,600 | — | — |
| 2011-03-09 | $35.27 | $35.27 | 31,505,000 | — | — |
| 2011-03-08 | $35.18 | $35.18 | 34,850,100 | — | — |
| 2011-03-07 | $35.23 | $35.23 | 53,340,300 | — | — |
| 2011-03-04 | $34.69 | $34.69 | 38,079,800 | — | — |
| 2011-03-03 | $33.42 | $33.42 | 31,662,300 | — | — |
| 2011-03-02 | $33.84 | $33.84 | 36,642,000 | — | — |
| 2011-03-01 | $33.87 | $33.87 | 31,545,600 | — | — |
| 2011-02-28 | $33.11 | $33.11 | 37,430,700 | — | — |
| 2011-02-25 | $32.56 | $32.56 | 30,347,800 | — | — |
| 2011-02-24 | $31.20 | $31.20 | 46,100,700 | — | — |
| 2011-02-23 | $32.71 | $32.71 | 34,711,900 | — | — |
| 2011-02-22 | $32.26 | $32.26 | 46,249,900 | — | — |
| 2011-02-18 | $31.79 | $31.79 | 50,249,400 | — | — |
| 2011-02-17 | $31.03 | $31.03 | 31,664,500 | — | — |
| 2011-02-16 | $29.96 | $29.96 | 19,782,500 | — | — |
| 2011-02-15 | $30.00 | $30.00 | 16,597,300 | — | — |
| 2011-02-14 | $29.96 | $29.96 | 17,216,000 | — | — |
| 2011-02-11 | $29.21 | $29.21 | 18,114,100 | — | — |
| 2011-02-10 | $29.46 | $29.46 | 13,957,500 | — | — |
| 2011-02-09 | $29.52 | $29.52 | 25,352,700 | — | — |
| 2011-02-08 | $29.64 | $29.64 | 23,349,600 | — | — |
| 2011-02-07 | $28.66 | $28.66 | 15,832,500 | — | — |
| 2011-02-04 | $28.40 | $28.40 | 20,918,400 | — | — |
| 2011-02-03 | $28.29 | $28.29 | 26,477,100 | — | — |
| 2011-02-02 | $27.69 | $27.69 | 14,845,900 | — | — |
| 2011-02-01 | $27.87 | $27.87 | 24,054,300 | — | — |
| 2011-01-31 | $27.39 | $27.39 | 21,967,800 | — | — |
| 2011-01-28 | $27.30 | $27.30 | 32,836,300 | — | — |
| 2011-01-27 | $26.29 | $26.29 | 28,289,500 | — | — |
| 2011-01-26 | $26.89 | $26.89 | 21,807,700 | — | — |
| 2011-01-25 | $26.23 | $26.23 | 24,669,100 | — | — |
| 2011-01-24 | $26.36 | $26.36 | 22,919,800 | — | — |
| 2011-01-21 | $26.83 | $26.83 | 27,184,400 | — | — |
| 2011-01-20 | $26.85 | $26.85 | 42,432,500 | — | — |
| 2011-01-19 | $28.08 | $28.08 | 21,051,600 | — | — |
| 2011-01-18 | $28.15 | $28.15 | 16,220,700 | — | — |
| 2011-01-14 | $27.74 | $27.74 | 43,193,100 | — | — |
| 2011-01-13 | $28.00 | $28.00 | 30,349,200 | — | — |
| 2011-01-12 | $29.00 | $29.00 | 17,531,300 | — | — |
| 2011-01-11 | $28.89 | $28.89 | 17,722,500 | — | — |
| 2011-01-10 | $28.29 | $28.29 | 19,203,000 | — | — |
| 2011-01-07 | $28.10 | $28.10 | 28,776,900 | — | — |
| 2011-01-06 | $28.42 | $28.42 | 27,531,100 | — | — |
| 2011-01-05 | $28.61 | $28.61 | 40,481,100 | — | — |
| 2011-01-04 | $29.08 | $29.08 | 42,017,600 | — | — |
| 2011-01-03 | $29.98 | $29.98 | 25,541,500 | — | — |