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
- 2007-06-14 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 | $30.81 | $34.18 | 1,231,400 | — | — |
| 2011-12-29 | $31.12 | $34.52 | 1,369,000 | — | — |
| 2011-12-28 | $30.49 | $33.82 | 1,395,400 | — | — |
| 2011-12-27 | $31.13 | $34.53 | 1,695,400 | — | — |
| 2011-12-23 | $31.29 | $34.71 | 1,804,500 | — | — |
| 2011-12-22 | $31.19 | $34.60 | 1,942,500 | — | — |
| 2011-12-21 | $30.60 | $33.94 | 1,953,700 | — | — |
| 2011-12-20 | $31.12 | $34.52 | 1,909,400 | — | — |
| 2011-12-19 | $29.77 | $33.02 | 2,193,500 | — | — |
| 2011-12-16 | $30.45 | $33.78 | 4,769,800 | — | — |
| 2011-12-15 | $30.27 | $33.58 | 2,645,200 | — | — |
| 2011-12-14 | $30.33 | $33.64 | 3,117,900 | — | — |
| 2011-12-13 | $31.15 | $34.55 | 3,239,700 | — | — |
| 2011-12-12 | $31.97 | $35.46 | 2,347,400 | — | — |
| 2011-12-09 | $33.02 | $36.63 | 3,736,700 | — | — |
| 2011-12-08 | $32.17 | $35.68 | 2,828,500 | — | — |
| 2011-12-07 | $33.06 | $36.67 | 3,184,400 | — | — |
| 2011-12-06 | $32.71 | $36.28 | 2,736,800 | — | — |
| 2011-12-05 | $32.06 | $35.56 | 2,232,000 | — | — |
| 2011-12-02 | $31.42 | $34.85 | 3,427,500 | — | — |
| 2011-12-01 | $31.28 | $34.70 | 3,340,500 | — | — |
| 2011-11-30 | $31.71 | $35.17 | 6,325,900 | — | — |
| 2011-11-29 | $31.08 | $34.48 | 1,887,700 | — | — |
| 2011-11-28 | $30.88 | $34.05 | 2,994,600 | — | — |
| 2011-11-25 | $30.11 | $33.20 | 1,434,700 | — | — |
| 2011-11-23 | $30.33 | $33.45 | 2,590,300 | — | — |
| 2011-11-22 | $31.33 | $34.55 | 2,990,500 | — | — |
| 2011-11-21 | $32.07 | $35.37 | 2,491,600 | — | — |
| 2011-11-18 | $32.90 | $36.28 | 3,040,400 | — | — |
| 2011-11-17 | $33.49 | $36.93 | 2,046,900 | — | — |
| 2011-11-16 | $34.26 | $37.78 | 2,587,400 | — | — |
| 2011-11-15 | $34.65 | $38.21 | 2,368,700 | — | — |
| 2011-11-14 | $34.49 | $38.03 | 2,369,300 | — | — |
| 2011-11-11 | $34.64 | $38.20 | 1,576,200 | — | — |
| 2011-11-10 | $33.86 | $37.34 | 2,403,600 | — | — |
| 2011-11-09 | $33.95 | $37.44 | 3,621,400 | — | — |
| 2011-11-08 | $35.78 | $39.46 | 2,748,900 | — | — |
| 2011-11-07 | $35.18 | $38.80 | 2,908,700 | — | — |
| 2011-11-04 | $35.11 | $38.72 | 3,260,000 | — | — |
| 2011-11-03 | $35.74 | $39.41 | 5,883,800 | — | — |
| 2011-11-02 | $35.51 | $39.16 | 3,696,200 | — | — |
| 2011-11-01 | $34.63 | $38.19 | 2,772,000 | — | — |
| 2011-10-31 | $35.55 | $39.20 | 2,712,300 | — | — |
| 2011-10-28 | $36.34 | $40.08 | 4,363,500 | — | — |
| 2011-10-27 | $36.69 | $40.46 | 5,224,400 | — | — |
| 2011-10-26 | $34.71 | $38.28 | 3,059,100 | — | — |
| 2011-10-25 | $33.98 | $37.47 | 3,192,100 | — | — |
| 2011-10-24 | $34.87 | $38.45 | 2,850,900 | — | — |
| 2011-10-21 | $33.87 | $37.35 | 3,872,700 | — | — |
| 2011-10-20 | $33.11 | $36.51 | 4,042,000 | — | — |
| 2011-10-19 | $33.30 | $36.72 | 11,170,800 | — | — |
| 2011-10-18 | $34.54 | $38.09 | 7,782,700 | — | — |
| 2011-10-17 | $33.94 | $37.43 | 9,182,300 | — | — |
| 2011-10-14 | $34.25 | $37.77 | 86,738,500 | — | — |
| 2011-10-13 | $33.79 | $37.26 | 11,684,700 | — | — |
| 2011-10-12 | $32.86 | $36.24 | 16,268,400 | — | — |
| 2011-10-11 | $30.69 | $33.84 | 2,011,600 | — | — |
| 2011-10-10 | $30.75 | $33.91 | 1,289,500 | — | — |
| 2011-10-07 | $29.50 | $32.53 | 1,332,900 | — | — |
| 2011-10-06 | $29.88 | $32.95 | 1,185,700 | — | — |
| 2011-10-05 | $28.90 | $31.87 | 1,656,600 | — | — |
| 2011-10-04 | $28.30 | $31.21 | 2,600,000 | — | — |
| 2011-10-03 | $27.25 | $30.05 | 1,924,600 | — | — |
| 2011-09-30 | $28.14 | $31.03 | 2,862,000 | — | — |
| 2011-09-29 | $29.11 | $32.10 | 2,080,500 | — | — |
| 2011-09-28 | $28.94 | $31.91 | 4,492,400 | — | — |
| 2011-09-27 | $28.77 | $31.73 | 3,269,300 | — | — |
| 2011-09-26 | $28.31 | $31.22 | 1,517,100 | — | — |
| 2011-09-23 | $27.93 | $30.80 | 1,711,000 | — | — |
| 2011-09-22 | $27.86 | $30.72 | 5,353,500 | — | — |
| 2011-09-21 | $28.20 | $31.10 | 2,994,700 | — | — |
| 2011-09-20 | $28.48 | $31.41 | 1,687,200 | — | — |
| 2011-09-19 | $29.29 | $32.30 | 1,108,100 | — | — |
| 2011-09-16 | $29.48 | $32.51 | 1,070,700 | — | — |
| 2011-09-15 | $29.86 | $32.93 | 1,197,900 | — | — |
| 2011-09-14 | $29.46 | $32.49 | 1,768,600 | — | — |
| 2011-09-13 | $28.91 | $31.88 | 2,599,700 | — | — |
| 2011-09-12 | $27.95 | $30.82 | 3,289,200 | — | — |
| 2011-09-09 | $28.09 | $30.98 | 2,880,500 | — | — |
| 2011-09-08 | $29.26 | $32.27 | 1,296,600 | — | — |
| 2011-09-07 | $29.65 | $32.70 | 1,943,800 | — | — |
| 2011-09-06 | $28.76 | $31.72 | 2,369,700 | — | — |
| 2011-09-02 | $29.31 | $32.32 | 1,818,100 | — | — |
| 2011-09-01 | $30.60 | $33.75 | 3,090,000 | — | — |
| 2011-08-31 | $30.62 | $33.77 | 3,485,800 | — | — |
| 2011-08-30 | $31.12 | $34.32 | 2,702,200 | — | — |
| 2011-08-29 | $31.06 | $34.05 | 2,260,100 | — | — |
| 2011-08-26 | $29.66 | $32.52 | 3,059,100 | — | — |
| 2011-08-25 | $28.95 | $31.74 | 3,590,400 | — | — |
| 2011-08-24 | $29.63 | $32.49 | 2,945,700 | — | — |
| 2011-08-23 | $29.00 | $31.80 | 4,519,000 | — | — |
| 2011-08-22 | $28.01 | $30.71 | 3,193,000 | — | — |
| 2011-08-19 | $28.09 | $30.80 | 2,321,000 | — | — |
| 2011-08-18 | $28.56 | $31.31 | 2,568,900 | — | — |
| 2011-08-17 | $30.80 | $33.77 | 1,481,800 | — | — |
| 2011-08-16 | $30.98 | $33.97 | 2,324,500 | — | — |
| 2011-08-15 | $31.51 | $34.55 | 2,201,300 | — | — |
| 2011-08-12 | $30.67 | $33.63 | 2,039,100 | — | — |
| 2011-08-11 | $30.23 | $33.14 | 2,592,500 | — | — |
| 2011-08-10 | $28.43 | $31.17 | 4,116,500 | — | — |
| 2011-08-09 | $29.04 | $31.84 | 4,340,400 | — | — |
| 2011-08-08 | $28.03 | $30.73 | 4,591,700 | — | — |
| 2011-08-05 | $30.49 | $33.43 | 5,183,200 | — | — |
| 2011-08-04 | $30.91 | $33.89 | 4,525,700 | — | — |
| 2011-08-03 | $32.63 | $35.78 | 4,477,300 | — | — |
| 2011-08-02 | $32.85 | $36.02 | 4,337,200 | — | — |
| 2011-08-01 | $33.61 | $36.85 | 3,996,900 | — | — |
| 2011-07-29 | $34.43 | $37.75 | 3,971,900 | — | — |
| 2011-07-28 | $34.64 | $37.98 | 2,887,200 | — | — |
| 2011-07-27 | $35.40 | $38.81 | 4,105,100 | — | — |
| 2011-07-26 | $36.34 | $39.84 | 2,956,600 | — | — |
| 2011-07-25 | $36.26 | $39.76 | 2,436,400 | — | — |
| 2011-07-22 | $36.41 | $39.92 | 2,117,000 | — | — |
| 2011-07-21 | $36.17 | $39.66 | 2,912,900 | — | — |
| 2011-07-20 | $36.13 | $39.61 | 4,031,800 | — | — |
| 2011-07-19 | $35.35 | $38.76 | 2,233,000 | — | — |
| 2011-07-18 | $34.48 | $37.80 | 1,859,100 | — | — |
| 2011-07-15 | $35.20 | $38.59 | 1,921,100 | — | — |
| 2011-07-14 | $35.28 | $38.68 | 2,029,000 | — | — |
| 2011-07-13 | $35.99 | $39.46 | 1,616,700 | — | — |
| 2011-07-12 | $35.95 | $39.42 | 2,379,200 | — | — |
| 2011-07-11 | $36.72 | $40.26 | 1,223,300 | — | — |
| 2011-07-08 | $37.73 | $41.37 | 1,563,400 | — | — |
| 2011-07-07 | $38.23 | $41.91 | 2,292,900 | — | — |
| 2011-07-06 | $37.93 | $41.59 | 2,693,300 | — | — |
| 2011-07-05 | $38.00 | $41.66 | 1,678,100 | — | — |
| 2011-07-01 | $37.90 | $41.55 | 3,858,900 | — | — |
| 2011-06-30 | $36.76 | $40.30 | 1,843,100 | — | — |
| 2011-06-29 | $36.23 | $39.72 | 2,097,100 | — | — |
| 2011-06-28 | $35.45 | $38.87 | 1,711,700 | — | — |
| 2011-06-27 | $34.61 | $37.95 | 1,557,500 | — | — |
| 2011-06-24 | $34.67 | $38.01 | 1,300,600 | — | — |
| 2011-06-23 | $34.50 | $37.83 | 2,622,700 | — | — |
| 2011-06-22 | $34.93 | $38.30 | 2,088,500 | — | — |
| 2011-06-21 | $34.97 | $38.34 | 2,103,000 | — | — |
| 2011-06-20 | $34.30 | $37.61 | 1,576,500 | — | — |
| 2011-06-17 | $33.83 | $37.09 | 2,281,500 | — | — |
| 2011-06-16 | $33.85 | $37.11 | 3,260,200 | — | — |
| 2011-06-15 | $34.55 | $37.88 | 1,939,100 | — | — |
| 2011-06-14 | $35.50 | $38.92 | 1,148,000 | — | — |
| 2011-06-13 | $35.25 | $38.65 | 1,309,800 | — | — |
| 2011-06-10 | $35.00 | $38.37 | 1,039,600 | — | — |
| 2011-06-09 | $35.51 | $38.93 | 1,917,000 | — | — |
| 2011-06-08 | $35.19 | $38.58 | 2,727,900 | — | — |
| 2011-06-07 | $35.90 | $39.36 | 3,208,300 | — | — |
| 2011-06-06 | $36.34 | $39.84 | 1,686,000 | — | — |
| 2011-06-03 | $36.11 | $39.59 | 2,018,500 | — | — |
| 2011-06-02 | $36.53 | $40.05 | 2,281,300 | — | — |
| 2011-06-01 | $36.59 | $40.12 | 3,050,500 | — | — |
| 2011-05-31 | $36.83 | $40.38 | 2,303,500 | — | — |
| 2011-05-27 | $36.56 | $40.08 | 1,403,200 | — | — |
| 2011-05-26 | $36.05 | $39.33 | 2,578,200 | — | — |
| 2011-05-25 | $35.60 | $38.84 | 2,109,600 | — | — |
| 2011-05-24 | $35.80 | $39.05 | 2,224,500 | — | — |
| 2011-05-23 | $36.37 | $39.68 | 1,699,400 | — | — |
| 2011-05-20 | $37.09 | $40.46 | 3,119,600 | — | — |
| 2011-05-19 | $36.73 | $40.07 | 1,235,300 | — | — |
| 2011-05-18 | $36.21 | $39.50 | 2,085,500 | — | — |
| 2011-05-17 | $36.02 | $39.29 | 1,692,100 | — | — |
| 2011-05-16 | $36.58 | $39.91 | 3,484,900 | — | — |
| 2011-05-13 | $36.69 | $40.03 | 2,586,200 | — | — |
| 2011-05-12 | $37.70 | $41.13 | 1,956,000 | — | — |
| 2011-05-11 | $37.59 | $41.01 | 1,994,700 | — | — |
| 2011-05-10 | $37.90 | $41.35 | 2,438,200 | — | — |
| 2011-05-09 | $37.20 | $40.58 | 1,888,100 | — | — |
| 2011-05-06 | $37.03 | $40.40 | 4,111,900 | — | — |
| 2011-05-05 | $36.26 | $39.56 | 2,976,500 | — | — |
| 2011-05-04 | $35.61 | $38.85 | 2,786,400 | — | — |
| 2011-05-03 | $36.04 | $39.32 | 2,654,300 | — | — |
| 2011-05-02 | $36.20 | $39.49 | 2,907,300 | — | — |
| 2011-04-29 | $35.85 | $39.11 | 4,061,300 | — | — |
| 2011-04-28 | $35.39 | $38.61 | 5,252,100 | — | — |
| 2011-04-27 | $35.47 | $38.69 | 4,238,800 | — | — |
| 2011-04-26 | $35.03 | $38.21 | 4,700,000 | — | — |
| 2011-04-25 | $34.87 | $38.04 | 4,231,200 | — | — |
| 2011-04-21 | $35.00 | $38.18 | 4,967,400 | — | — |
| 2011-04-20 | $35.72 | $38.97 | 4,085,800 | — | — |
| 2011-04-19 | $35.11 | $38.30 | 2,836,600 | — | — |
| 2011-04-18 | $35.25 | $38.45 | 2,019,600 | — | — |
| 2011-04-15 | $35.61 | $38.85 | 2,568,300 | — | — |
| 2011-04-14 | $35.27 | $38.48 | 7,325,900 | — | — |
| 2011-04-13 | $34.90 | $38.07 | 4,001,700 | — | — |
| 2011-04-12 | $33.70 | $36.76 | 2,438,100 | — | — |
| 2011-04-11 | $33.69 | $36.75 | 2,453,900 | — | — |
| 2011-04-08 | $33.92 | $37.00 | 1,724,400 | — | — |
| 2011-04-07 | $33.92 | $37.00 | 2,033,500 | — | — |
| 2011-04-06 | $33.58 | $36.63 | 3,040,700 | — | — |
| 2011-04-05 | $34.27 | $37.39 | 2,587,500 | — | — |
| 2011-04-04 | $34.86 | $38.03 | 1,628,100 | — | — |
| 2011-04-01 | $35.02 | $38.20 | 1,819,200 | — | — |
| 2011-03-31 | $34.82 | $37.99 | 1,850,700 | — | — |
| 2011-03-30 | $34.65 | $37.80 | 3,248,900 | — | — |
| 2011-03-29 | $34.60 | $37.75 | 1,970,200 | — | — |
| 2011-03-28 | $34.27 | $37.39 | 1,607,400 | — | — |
| 2011-03-25 | $34.13 | $37.23 | 1,457,500 | — | — |
| 2011-03-24 | $34.64 | $37.79 | 2,695,300 | — | — |
| 2011-03-23 | $34.14 | $37.24 | 2,809,000 | — | — |
| 2011-03-22 | $34.17 | $37.28 | 2,438,200 | — | — |
| 2011-03-21 | $33.74 | $36.81 | 3,034,900 | — | — |
| 2011-03-18 | $33.19 | $36.21 | 2,284,800 | — | — |
| 2011-03-17 | $32.96 | $35.96 | 2,173,900 | — | — |
| 2011-03-16 | $32.33 | $35.27 | 3,800,800 | — | — |
| 2011-03-15 | $33.63 | $36.69 | 3,668,500 | — | — |
| 2011-03-14 | $34.18 | $37.29 | 1,795,000 | — | — |
| 2011-03-11 | $34.65 | $37.80 | 2,151,800 | — | — |
| 2011-03-10 | $34.25 | $37.36 | 3,449,700 | — | — |
| 2011-03-09 | $35.40 | $38.62 | 2,116,500 | — | — |
| 2011-03-08 | $36.23 | $39.52 | 2,598,300 | — | — |
| 2011-03-07 | $36.32 | $39.62 | 3,514,500 | — | — |
| 2011-03-04 | $36.78 | $40.12 | 3,530,300 | — | — |
| 2011-03-03 | $36.75 | $39.92 | 2,874,200 | — | — |
| 2011-03-02 | $36.27 | $39.40 | 3,901,500 | — | — |
| 2011-03-01 | $35.99 | $39.09 | 3,344,200 | — | — |
| 2011-02-28 | $36.04 | $39.15 | 2,999,600 | — | — |
| 2011-02-25 | $35.69 | $38.77 | 3,129,100 | — | — |
| 2011-02-24 | $35.49 | $38.55 | 2,695,100 | — | — |
| 2011-02-23 | $35.22 | $38.25 | 3,711,200 | — | — |
| 2011-02-22 | $36.10 | $39.21 | 2,571,500 | — | — |
| 2011-02-18 | $37.72 | $40.97 | 2,151,800 | — | — |
| 2011-02-17 | $37.89 | $41.15 | 1,841,100 | — | — |
| 2011-02-16 | $37.64 | $40.88 | 2,218,100 | — | — |
| 2011-02-15 | $37.49 | $40.72 | 1,888,000 | — | — |
| 2011-02-14 | $38.37 | $41.68 | 1,961,300 | — | — |
| 2011-02-11 | $38.51 | $41.83 | 2,478,200 | — | — |
| 2011-02-10 | $38.09 | $41.37 | 1,630,500 | — | — |
| 2011-02-09 | $37.74 | $40.99 | 1,989,700 | — | — |
| 2011-02-08 | $37.24 | $40.45 | 1,577,800 | — | — |
| 2011-02-07 | $36.97 | $40.16 | 2,254,300 | — | — |
| 2011-02-04 | $36.89 | $40.07 | 3,958,800 | — | — |
| 2011-02-03 | $36.57 | $39.72 | 2,715,800 | — | — |
| 2011-02-02 | $37.01 | $40.20 | 2,586,600 | — | — |
| 2011-02-01 | $37.20 | $40.41 | 3,213,900 | — | — |
| 2011-01-31 | $36.23 | $39.35 | 3,414,300 | — | — |
| 2011-01-28 | $35.51 | $38.57 | 2,950,100 | — | — |
| 2011-01-27 | $36.07 | $39.18 | 2,582,500 | — | — |
| 2011-01-26 | $37.05 | $40.24 | 3,660,100 | — | — |
| 2011-01-25 | $37.06 | $40.25 | 4,266,800 | — | — |
| 2011-01-24 | $37.14 | $40.34 | 2,537,200 | — | — |
| 2011-01-21 | $36.45 | $39.59 | 2,613,500 | — | — |
| 2011-01-20 | $36.02 | $39.12 | 5,117,000 | — | — |
| 2011-01-19 | $36.03 | $39.13 | 2,664,000 | — | — |
| 2011-01-18 | $36.78 | $39.95 | 1,445,800 | — | — |
| 2011-01-14 | $36.58 | $39.73 | 1,667,000 | — | — |
| 2011-01-13 | $36.33 | $39.46 | 2,068,500 | — | — |
| 2011-01-12 | $36.20 | $39.32 | 2,190,600 | — | — |
| 2011-01-11 | $35.86 | $38.95 | 1,426,300 | — | — |
| 2011-01-10 | $35.87 | $38.96 | 2,353,800 | — | — |
| 2011-01-07 | $35.23 | $38.27 | 1,711,700 | — | — |
| 2011-01-06 | $35.14 | $38.17 | 2,293,300 | — | — |
| 2011-01-05 | $35.19 | $38.22 | 2,432,400 | — | — |
| 2011-01-04 | $35.50 | $38.56 | 2,265,000 | — | — |
| 2011-01-03 | $36.24 | $39.36 | 2,593,100 | — | — |