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 | $28.83 | $39.09 | 3,316,300 | — | — |
| 2011-12-29 | $28.55 | $38.71 | 3,779,500 | — | — |
| 2011-12-28 | $27.88 | $37.80 | 3,919,900 | — | — |
| 2011-12-27 | $28.68 | $38.89 | 2,489,700 | — | — |
| 2011-12-23 | $28.69 | $38.90 | 3,653,300 | — | — |
| 2011-12-22 | $28.27 | $38.33 | 5,874,900 | — | — |
| 2011-12-21 | $27.35 | $37.09 | 6,759,300 | — | — |
| 2011-12-20 | $27.20 | $36.88 | 6,254,600 | — | — |
| 2011-12-19 | $26.45 | $35.86 | 7,862,900 | — | — |
| 2011-12-16 | $26.86 | $36.42 | 7,534,200 | — | — |
| 2011-12-15 | $26.61 | $36.08 | 7,516,000 | — | — |
| 2011-12-14 | $27.04 | $36.66 | 8,406,400 | — | — |
| 2011-12-13 | $28.09 | $38.09 | 5,122,000 | — | — |
| 2011-12-12 | $28.27 | $38.33 | 5,216,000 | — | — |
| 2011-12-09 | $29.29 | $39.72 | 4,380,000 | — | — |
| 2011-12-08 | $28.82 | $39.08 | 8,662,400 | — | — |
| 2011-12-07 | $30.19 | $40.94 | 7,039,800 | — | — |
| 2011-12-06 | $30.64 | $41.55 | 5,789,600 | — | — |
| 2011-12-05 | $30.67 | $41.59 | 5,449,400 | — | — |
| 2011-12-02 | $30.22 | $40.98 | 4,944,800 | — | — |
| 2011-12-01 | $30.11 | $40.83 | 6,144,600 | — | — |
| 2011-11-30 | $30.02 | $40.71 | 12,053,600 | — | — |
| 2011-11-29 | $28.50 | $38.50 | 5,144,000 | — | — |
| 2011-11-28 | $27.98 | $37.80 | 6,117,000 | — | — |
| 2011-11-25 | $27.06 | $36.55 | 4,097,500 | — | — |
| 2011-11-23 | $27.67 | $37.38 | 8,620,100 | — | — |
| 2011-11-22 | $29.31 | $39.59 | 5,868,800 | — | — |
| 2011-11-21 | $29.87 | $40.35 | 5,864,100 | — | — |
| 2011-11-18 | $30.66 | $41.42 | 5,343,300 | — | — |
| 2011-11-17 | $30.98 | $41.85 | 8,548,200 | — | — |
| 2011-11-16 | $31.99 | $43.21 | 8,534,100 | — | — |
| 2011-11-15 | $31.59 | $42.67 | 6,698,800 | — | — |
| 2011-11-14 | $31.95 | $43.16 | 4,715,900 | — | — |
| 2011-11-11 | $31.94 | $43.15 | 4,411,400 | — | — |
| 2011-11-10 | $31.08 | $41.98 | 7,567,900 | — | — |
| 2011-11-09 | $30.80 | $41.61 | 9,157,800 | — | — |
| 2011-11-08 | $33.03 | $44.62 | 6,403,600 | — | — |
| 2011-11-07 | $32.91 | $44.46 | 6,352,200 | — | — |
| 2011-11-04 | $32.44 | $43.82 | 5,463,400 | — | — |
| 2011-11-03 | $32.92 | $44.47 | 9,545,600 | — | — |
| 2011-11-02 | $31.31 | $42.30 | 8,728,700 | — | — |
| 2011-11-01 | $30.42 | $41.09 | 10,542,500 | — | — |
| 2011-10-31 | $31.91 | $43.11 | 6,879,500 | — | — |
| 2011-10-28 | $33.31 | $45.00 | 7,246,000 | — | — |
| 2011-10-27 | $33.07 | $44.67 | 11,570,200 | — | — |
| 2011-10-26 | $31.14 | $42.07 | 7,149,600 | — | — |
| 2011-10-25 | $30.64 | $41.39 | 8,725,900 | — | — |
| 2011-10-24 | $31.44 | $42.47 | 7,487,700 | — | — |
| 2011-10-21 | $30.08 | $40.63 | 6,447,100 | — | — |
| 2011-10-20 | $29.51 | $39.86 | 7,054,100 | — | — |
| 2011-10-19 | $29.45 | $39.78 | 8,477,000 | — | — |
| 2011-10-18 | $30.14 | $40.71 | 8,852,100 | — | — |
| 2011-10-17 | $29.10 | $39.31 | 5,826,500 | — | — |
| 2011-10-14 | $30.35 | $41.00 | 7,120,900 | — | — |
| 2011-10-13 | $28.54 | $38.55 | 6,412,600 | — | — |
| 2011-10-12 | $29.07 | $39.27 | 7,865,700 | — | — |
| 2011-10-11 | $28.08 | $37.93 | 6,206,700 | — | — |
| 2011-10-10 | $28.15 | $38.03 | 3,681,800 | — | — |
| 2011-10-07 | $27.05 | $36.54 | 10,945,600 | — | — |
| 2011-10-06 | $27.65 | $37.35 | 9,711,400 | — | — |
| 2011-10-05 | $26.42 | $35.69 | 12,784,000 | — | — |
| 2011-10-04 | $24.12 | $32.58 | 14,900,000 | — | — |
| 2011-10-03 | $24.00 | $32.42 | 11,172,200 | — | — |
| 2011-09-30 | $25.44 | $34.37 | 9,071,200 | — | — |
| 2011-09-29 | $26.70 | $36.07 | 10,389,900 | — | — |
| 2011-09-28 | $26.19 | $35.38 | 9,302,100 | — | — |
| 2011-09-27 | $27.76 | $37.50 | 10,094,700 | — | — |
| 2011-09-26 | $26.77 | $36.16 | 8,310,500 | — | — |
| 2011-09-23 | $25.59 | $34.57 | 6,997,800 | — | — |
| 2011-09-22 | $25.52 | $34.47 | 17,115,000 | — | — |
| 2011-09-21 | $27.95 | $37.76 | 8,400,600 | — | — |
| 2011-09-20 | $29.07 | $39.27 | 6,982,200 | — | — |
| 2011-09-19 | $29.68 | $40.09 | 6,674,600 | — | — |
| 2011-09-16 | $30.35 | $41.00 | 5,698,500 | — | — |
| 2011-09-15 | $30.39 | $41.05 | 5,216,400 | — | — |
| 2011-09-14 | $29.70 | $40.12 | 6,790,800 | — | — |
| 2011-09-13 | $28.95 | $39.11 | 9,740,000 | — | — |
| 2011-09-12 | $28.79 | $38.89 | 9,488,300 | — | — |
| 2011-09-09 | $29.58 | $39.96 | 5,930,400 | — | — |
| 2011-09-08 | $30.75 | $41.54 | 6,248,500 | — | — |
| 2011-09-07 | $30.84 | $41.66 | 5,668,400 | — | — |
| 2011-09-06 | $29.64 | $40.04 | 9,150,500 | — | — |
| 2011-09-02 | $30.49 | $41.19 | 4,816,400 | — | — |
| 2011-09-01 | $31.83 | $43.00 | 5,906,200 | — | — |
| 2011-08-31 | $31.90 | $42.94 | 7,357,500 | — | — |
| 2011-08-30 | $31.74 | $42.73 | 5,633,000 | — | — |
| 2011-08-29 | $31.28 | $42.11 | 3,540,400 | — | — |
| 2011-08-26 | $30.31 | $40.80 | 5,630,000 | — | — |
| 2011-08-25 | $29.97 | $40.34 | 6,787,300 | — | — |
| 2011-08-24 | $30.71 | $41.34 | 6,810,300 | — | — |
| 2011-08-23 | $30.46 | $41.00 | 10,298,300 | — | — |
| 2011-08-22 | $29.14 | $39.23 | 11,931,100 | — | — |
| 2011-08-19 | $29.58 | $39.82 | 9,415,300 | — | — |
| 2011-08-18 | $30.06 | $40.46 | 9,204,000 | — | — |
| 2011-08-17 | $32.33 | $43.52 | 7,566,800 | — | — |
| 2011-08-16 | $32.45 | $43.68 | 6,783,900 | — | — |
| 2011-08-15 | $33.13 | $44.60 | 5,639,300 | — | — |
| 2011-08-12 | $32.15 | $43.28 | 8,701,300 | — | — |
| 2011-08-11 | $32.54 | $43.80 | 11,423,800 | — | — |
| 2011-08-10 | $31.30 | $42.13 | 15,360,000 | — | — |
| 2011-08-09 | $31.59 | $42.52 | 15,142,000 | — | — |
| 2011-08-08 | $30.26 | $40.73 | 17,317,200 | — | — |
| 2011-08-05 | $33.02 | $44.45 | 15,905,100 | — | — |
| 2011-08-04 | $33.77 | $45.46 | 13,061,500 | — | — |
| 2011-08-03 | $36.00 | $48.46 | 13,451,100 | — | — |
| 2011-08-02 | $36.73 | $49.44 | 7,981,200 | — | — |
| 2011-08-01 | $38.21 | $51.43 | 5,162,200 | — | — |
| 2011-07-29 | $38.22 | $51.45 | 6,471,100 | — | — |
| 2011-07-28 | $38.96 | $52.44 | 7,406,300 | — | — |
| 2011-07-27 | $40.27 | $54.21 | 5,624,400 | — | — |
| 2011-07-26 | $41.52 | $55.89 | 4,571,500 | — | — |
| 2011-07-25 | $41.67 | $56.09 | 4,726,800 | — | — |
| 2011-07-22 | $41.30 | $55.59 | 4,654,000 | — | — |
| 2011-07-21 | $41.50 | $55.86 | 6,273,300 | — | — |
| 2011-07-20 | $40.40 | $54.38 | 5,629,300 | — | — |
| 2011-07-19 | $40.34 | $54.30 | 5,708,600 | — | — |
| 2011-07-18 | $39.15 | $52.70 | 3,919,300 | — | — |
| 2011-07-15 | $39.85 | $53.64 | 4,246,700 | — | — |
| 2011-07-14 | $39.15 | $52.70 | 5,783,200 | — | — |
| 2011-07-13 | $39.68 | $53.41 | 6,511,300 | — | — |
| 2011-07-12 | $39.26 | $52.85 | 5,913,700 | — | — |
| 2011-07-11 | $39.56 | $53.25 | 5,241,000 | — | — |
| 2011-07-08 | $40.89 | $55.04 | 6,605,200 | — | — |
| 2011-07-07 | $40.88 | $55.03 | 5,469,500 | — | — |
| 2011-07-06 | $40.03 | $53.88 | 4,388,500 | — | — |
| 2011-07-05 | $40.35 | $54.32 | 8,425,800 | — | — |
| 2011-07-01 | $39.64 | $53.36 | 4,329,700 | — | — |
| 2011-06-30 | $39.10 | $52.63 | 7,034,700 | — | — |
| 2011-06-29 | $38.67 | $52.05 | 8,063,100 | — | — |
| 2011-06-28 | $38.23 | $51.46 | 7,087,500 | — | — |
| 2011-06-27 | $37.43 | $50.38 | 5,284,900 | — | — |
| 2011-06-24 | $37.44 | $50.40 | 4,819,000 | — | — |
| 2011-06-23 | $38.11 | $51.30 | 6,973,800 | — | — |
| 2011-06-22 | $38.54 | $51.88 | 4,947,100 | — | — |
| 2011-06-21 | $38.52 | $51.85 | 5,546,800 | — | — |
| 2011-06-20 | $37.72 | $50.78 | 5,920,100 | — | — |
| 2011-06-17 | $37.99 | $51.14 | 6,184,600 | — | — |
| 2011-06-16 | $38.22 | $51.45 | 6,255,200 | — | — |
| 2011-06-15 | $38.20 | $51.42 | 8,136,900 | — | — |
| 2011-06-14 | $39.57 | $53.27 | 5,128,700 | — | — |
| 2011-06-13 | $38.57 | $51.92 | 5,530,000 | — | — |
| 2011-06-10 | $38.86 | $52.31 | 6,467,500 | — | — |
| 2011-06-09 | $39.92 | $53.74 | 5,846,400 | — | — |
| 2011-06-08 | $39.80 | $53.58 | 5,785,600 | — | — |
| 2011-06-07 | $39.78 | $53.55 | 4,504,800 | — | — |
| 2011-06-06 | $39.50 | $53.17 | 5,431,500 | — | — |
| 2011-06-03 | $40.41 | $54.40 | 5,474,600 | — | — |
| 2011-06-02 | $40.13 | $54.02 | 5,172,700 | — | — |
| 2011-06-01 | $40.22 | $54.14 | 6,143,400 | — | — |
| 2011-05-31 | $41.90 | $56.25 | 6,329,000 | — | — |
| 2011-05-27 | $41.75 | $56.04 | 5,010,700 | — | — |
| 2011-05-26 | $41.96 | $56.33 | 6,580,900 | — | — |
| 2011-05-25 | $41.25 | $55.37 | 4,617,400 | — | — |
| 2011-05-24 | $40.54 | $54.42 | 6,291,100 | — | — |
| 2011-05-23 | $39.67 | $53.25 | 5,396,600 | — | — |
| 2011-05-20 | $40.69 | $54.62 | 6,566,500 | — | — |
| 2011-05-19 | $40.90 | $54.90 | 4,637,800 | — | — |
| 2011-05-18 | $40.72 | $54.66 | 6,122,500 | — | — |
| 2011-05-17 | $39.68 | $53.27 | 8,424,700 | — | — |
| 2011-05-16 | $39.56 | $53.10 | 6,590,600 | — | — |
| 2011-05-13 | $39.87 | $53.52 | 7,074,500 | — | — |
| 2011-05-12 | $40.35 | $54.17 | 9,928,100 | — | — |
| 2011-05-11 | $40.82 | $54.80 | 7,564,900 | — | — |
| 2011-05-10 | $42.34 | $56.84 | 6,218,000 | — | — |
| 2011-05-09 | $42.18 | $56.62 | 5,858,100 | — | — |
| 2011-05-06 | $41.50 | $55.71 | 8,635,400 | — | — |
| 2011-05-05 | $40.95 | $54.97 | 17,291,500 | — | — |
| 2011-05-04 | $43.57 | $58.49 | 9,596,700 | — | — |
| 2011-05-03 | $43.69 | $58.65 | 12,126,600 | — | — |
| 2011-05-02 | $46.17 | $61.98 | 8,111,700 | — | — |
| 2011-04-29 | $46.04 | $61.80 | 6,300,000 | — | — |
| 2011-04-28 | $45.00 | $60.41 | 4,303,900 | — | — |
| 2011-04-27 | $44.86 | $60.22 | 5,877,600 | — | — |
| 2011-04-26 | $45.06 | $60.49 | 3,400,000 | — | — |
| 2011-04-25 | $44.89 | $60.26 | 4,028,000 | — | — |
| 2011-04-21 | $45.25 | $60.74 | 4,141,600 | — | — |
| 2011-04-20 | $44.57 | $59.83 | 4,932,900 | — | — |
| 2011-04-19 | $43.28 | $58.10 | 4,834,800 | — | — |
| 2011-04-18 | $42.66 | $57.27 | 5,784,300 | — | — |
| 2011-04-15 | $43.79 | $58.78 | 4,359,900 | — | — |
| 2011-04-14 | $43.90 | $58.93 | 5,394,000 | — | — |
| 2011-04-13 | $43.80 | $58.80 | 5,110,900 | — | — |
| 2011-04-12 | $43.68 | $58.64 | 9,587,900 | — | — |
| 2011-04-11 | $45.53 | $61.12 | 7,032,700 | — | — |
| 2011-04-08 | $46.65 | $62.62 | 8,089,100 | — | — |
| 2011-04-07 | $45.15 | $60.61 | 7,688,400 | — | — |
| 2011-04-06 | $44.53 | $59.78 | 6,658,900 | — | — |
| 2011-04-05 | $45.24 | $60.73 | 5,663,600 | — | — |
| 2011-04-04 | $45.44 | $61.00 | 4,287,800 | — | — |
| 2011-04-01 | $45.28 | $60.78 | 4,465,400 | — | — |
| 2011-03-31 | $44.84 | $60.19 | 4,112,000 | — | — |
| 2011-03-30 | $44.63 | $59.91 | 5,407,500 | — | — |
| 2011-03-29 | $44.28 | $59.44 | 4,658,200 | — | — |
| 2011-03-28 | $44.33 | $59.51 | 4,292,000 | — | — |
| 2011-03-25 | $44.98 | $60.38 | 5,242,700 | — | — |
| 2011-03-24 | $44.85 | $60.21 | 5,114,200 | — | — |
| 2011-03-23 | $44.94 | $60.33 | 7,404,600 | — | — |
| 2011-03-22 | $45.58 | $61.19 | 6,099,100 | — | — |
| 2011-03-21 | $45.55 | $61.15 | 8,186,100 | — | — |
| 2011-03-18 | $43.78 | $58.77 | 9,584,100 | — | — |
| 2011-03-17 | $44.58 | $59.84 | 9,153,700 | — | — |
| 2011-03-16 | $42.41 | $56.93 | 10,730,700 | — | — |
| 2011-03-15 | $42.60 | $57.19 | 10,805,600 | — | — |
| 2011-03-14 | $43.23 | $58.03 | 6,394,400 | — | — |
| 2011-03-11 | $43.61 | $58.54 | 8,655,500 | — | — |
| 2011-03-10 | $42.66 | $57.27 | 11,572,800 | — | — |
| 2011-03-09 | $44.59 | $59.86 | 7,021,600 | — | — |
| 2011-03-08 | $44.92 | $60.30 | 9,797,700 | — | — |
| 2011-03-07 | $46.87 | $62.92 | 8,888,600 | — | — |
| 2011-03-04 | $47.73 | $64.07 | 8,040,600 | — | — |
| 2011-03-03 | $46.74 | $62.74 | 10,122,200 | — | — |
| 2011-03-02 | $47.31 | $63.51 | 9,018,400 | — | — |
| 2011-03-01 | $46.90 | $62.82 | 9,612,400 | — | — |
| 2011-02-28 | $47.02 | $62.98 | 6,903,700 | — | — |
| 2011-02-25 | $45.86 | $61.43 | 8,438,400 | — | — |
| 2011-02-24 | $44.69 | $59.86 | 19,450,400 | — | — |
| 2011-02-23 | $46.59 | $62.41 | 19,662,900 | — | — |
| 2011-02-22 | $45.51 | $60.96 | 14,327,500 | — | — |
| 2011-02-18 | $44.90 | $60.14 | 7,637,300 | — | — |
| 2011-02-17 | $45.17 | $60.50 | 9,035,900 | — | — |
| 2011-02-16 | $44.07 | $59.03 | 11,640,600 | — | — |
| 2011-02-15 | $42.35 | $56.73 | 6,280,700 | — | — |
| 2011-02-14 | $42.08 | $56.37 | 7,237,200 | — | — |
| 2011-02-11 | $40.82 | $54.68 | 9,810,100 | — | — |
| 2011-02-10 | $41.32 | $55.35 | 5,453,500 | — | — |
| 2011-02-09 | $40.78 | $54.62 | 5,237,000 | — | — |
| 2011-02-08 | $40.65 | $54.45 | 8,983,500 | — | — |
| 2011-02-07 | $40.79 | $54.64 | 7,854,100 | — | — |
| 2011-02-04 | $41.11 | $55.07 | 7,126,900 | — | — |
| 2011-02-03 | $42.30 | $56.66 | 7,172,400 | — | — |
| 2011-02-02 | $42.15 | $56.46 | 9,717,500 | — | — |
| 2011-02-01 | $41.99 | $56.25 | 10,205,100 | — | — |
| 2011-01-31 | $41.51 | $55.60 | 13,532,500 | — | — |
| 2011-01-28 | $39.99 | $53.57 | 19,405,600 | — | — |
| 2011-01-27 | $38.81 | $51.99 | 7,121,700 | — | — |
| 2011-01-26 | $39.25 | $52.58 | 8,420,400 | — | — |
| 2011-01-25 | $37.71 | $50.51 | 6,924,200 | — | — |
| 2011-01-24 | $38.48 | $51.54 | 5,183,800 | — | — |
| 2011-01-21 | $38.38 | $51.41 | 5,441,300 | — | — |
| 2011-01-20 | $37.78 | $50.61 | 6,340,300 | — | — |
| 2011-01-19 | $37.98 | $50.87 | 6,398,400 | — | — |
| 2011-01-18 | $39.03 | $52.28 | 3,942,700 | — | — |
| 2011-01-14 | $38.77 | $51.93 | 4,182,800 | — | — |
| 2011-01-13 | $38.69 | $51.83 | 7,492,300 | — | — |
| 2011-01-12 | $38.25 | $51.24 | 5,302,400 | — | — |
| 2011-01-11 | $37.85 | $50.70 | 4,982,600 | — | — |
| 2011-01-10 | $37.04 | $49.61 | 4,501,600 | — | — |
| 2011-01-07 | $37.30 | $49.96 | 5,969,100 | — | — |
| 2011-01-06 | $37.23 | $49.87 | 5,809,700 | — | — |
| 2011-01-05 | $38.40 | $51.44 | 4,605,600 | — | — |
| 2011-01-04 | $38.03 | $50.94 | 6,384,200 | — | — |
| 2011-01-03 | $38.82 | $52.00 | 5,412,000 | — | — |