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
- 1980-03-18 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 | $25.17 | $57.48 | 1,900,100 | — | — |
| 2011-12-29 | $25.36 | $57.91 | 2,882,100 | — | — |
| 2011-12-28 | $24.98 | $57.04 | 3,503,700 | — | — |
| 2011-12-27 | $25.36 | $57.91 | 2,129,800 | — | — |
| 2011-12-23 | $25.48 | $58.18 | 2,411,700 | — | — |
| 2011-12-22 | $25.34 | $57.86 | 4,656,300 | — | — |
| 2011-12-21 | $24.75 | $56.52 | 3,301,000 | — | — |
| 2011-12-20 | $24.54 | $56.04 | 5,236,800 | — | — |
| 2011-12-19 | $23.56 | $53.80 | 3,928,400 | — | — |
| 2011-12-16 | $24.05 | $54.92 | 9,107,300 | — | — |
| 2011-12-15 | $23.66 | $54.03 | 6,361,400 | — | — |
| 2011-12-14 | $23.20 | $52.98 | 5,371,300 | — | — |
| 2011-12-13 | $23.13 | $52.82 | 6,782,800 | — | — |
| 2011-12-12 | $23.31 | $53.23 | 4,181,600 | — | — |
| 2011-12-09 | $23.79 | $54.33 | 4,588,400 | — | — |
| 2011-12-08 | $23.06 | $52.66 | 4,824,600 | — | — |
| 2011-12-07 | $23.88 | $54.53 | 4,534,600 | — | — |
| 2011-12-06 | $23.54 | $53.75 | 3,542,100 | — | — |
| 2011-12-05 | $23.70 | $54.12 | 4,533,500 | — | — |
| 2011-12-02 | $23.40 | $53.43 | 5,769,300 | — | — |
| 2011-12-01 | $23.06 | $52.66 | 4,382,100 | — | — |
| 2011-11-30 | $23.17 | $52.91 | 7,618,900 | — | — |
| 2011-11-29 | $21.67 | $49.48 | 3,958,100 | — | — |
| 2011-11-28 | $21.83 | $49.85 | 5,474,800 | — | — |
| 2011-11-25 | $21.17 | $48.34 | 1,585,800 | — | — |
| 2011-11-23 | $21.04 | $48.05 | 5,325,500 | — | — |
| 2011-11-22 | $21.90 | $50.01 | 3,818,900 | — | — |
| 2011-11-21 | $22.06 | $50.37 | 5,041,000 | — | — |
| 2011-11-18 | $22.68 | $51.79 | 5,029,500 | — | — |
| 2011-11-17 | $22.67 | $51.77 | 5,819,500 | — | — |
| 2011-11-16 | $22.95 | $52.41 | 5,081,500 | — | — |
| 2011-11-15 | $23.39 | $53.41 | 4,347,200 | — | — |
| 2011-11-14 | $23.13 | $52.82 | 4,875,300 | — | — |
| 2011-11-11 | $23.58 | $53.85 | 4,741,700 | — | — |
| 2011-11-10 | $23.06 | $52.66 | 4,524,400 | — | — |
| 2011-11-09 | $22.83 | $52.13 | 8,180,400 | — | — |
| 2011-11-08 | $24.19 | $55.24 | 5,274,500 | — | — |
| 2011-11-07 | $23.61 | $53.91 | 4,935,200 | — | — |
| 2011-11-04 | $23.37 | $53.37 | 5,838,600 | — | — |
| 2011-11-03 | $23.85 | $54.46 | 7,433,900 | — | — |
| 2011-11-02 | $23.34 | $53.30 | 6,181,800 | — | — |
| 2011-11-01 | $22.48 | $51.33 | 9,744,200 | — | — |
| 2011-10-31 | $23.34 | $53.30 | 6,840,300 | — | — |
| 2011-10-28 | $23.91 | $54.60 | 5,094,300 | — | — |
| 2011-10-27 | $24.05 | $54.92 | 10,674,600 | — | — |
| 2011-10-26 | $23.13 | $52.82 | 8,331,300 | — | — |
| 2011-10-25 | $22.87 | $52.22 | 5,975,900 | — | — |
| 2011-10-24 | $23.68 | $54.07 | 7,548,300 | — | — |
| 2011-10-21 | $23.05 | $52.64 | 9,085,200 | — | — |
| 2011-10-20 | $22.53 | $51.45 | 12,216,100 | — | — |
| 2011-10-19 | $22.30 | $50.92 | 11,341,300 | — | — |
| 2011-10-18 | $22.90 | $52.29 | 8,323,200 | — | — |
| 2011-10-17 | $21.66 | $49.46 | 5,924,500 | — | — |
| 2011-10-14 | $22.54 | $51.47 | 6,326,100 | — | — |
| 2011-10-13 | $22.53 | $51.45 | 5,872,900 | — | — |
| 2011-10-12 | $22.80 | $52.06 | 9,244,100 | — | — |
| 2011-10-11 | $22.40 | $50.79 | 19,431,900 | — | — |
| 2011-10-10 | $22.02 | $49.92 | 13,523,500 | — | — |
| 2011-10-07 | $20.93 | $47.45 | 20,541,300 | — | — |
| 2011-10-06 | $21.88 | $49.61 | 19,861,200 | — | — |
| 2011-10-05 | $21.00 | $47.61 | 9,377,100 | — | — |
| 2011-10-04 | $21.02 | $47.66 | 14,303,200 | — | — |
| 2011-10-03 | $20.58 | $46.66 | 6,757,800 | — | — |
| 2011-09-30 | $21.33 | $48.36 | 6,686,900 | — | — |
| 2011-09-29 | $22.08 | $50.06 | 6,352,000 | — | — |
| 2011-09-28 | $21.27 | $48.22 | 7,499,100 | — | — |
| 2011-09-27 | $22.00 | $49.88 | 7,978,000 | — | — |
| 2011-09-26 | $22.06 | $50.02 | 5,996,400 | — | — |
| 2011-09-23 | $20.86 | $47.29 | 5,894,300 | — | — |
| 2011-09-22 | $20.60 | $46.70 | 10,935,800 | — | — |
| 2011-09-21 | $21.00 | $47.61 | 7,634,700 | — | — |
| 2011-09-20 | $22.19 | $50.31 | 5,100,200 | — | — |
| 2011-09-19 | $21.88 | $49.61 | 4,797,500 | — | — |
| 2011-09-16 | $22.67 | $51.40 | 6,405,100 | — | — |
| 2011-09-15 | $22.50 | $51.01 | 5,360,500 | — | — |
| 2011-09-14 | $22.00 | $49.88 | 6,414,900 | — | — |
| 2011-09-13 | $21.62 | $49.02 | 5,649,400 | — | — |
| 2011-09-12 | $21.33 | $48.36 | 6,968,200 | — | — |
| 2011-09-09 | $20.90 | $47.39 | 8,841,900 | — | — |
| 2011-09-08 | $21.61 | $48.99 | 7,408,600 | — | — |
| 2011-09-07 | $22.24 | $50.42 | 6,618,800 | — | — |
| 2011-09-06 | $20.89 | $47.36 | 8,424,600 | — | — |
| 2011-09-02 | $20.91 | $47.41 | 5,688,300 | — | — |
| 2011-09-01 | $21.66 | $49.11 | 5,175,200 | — | — |
| 2011-08-31 | $22.29 | $50.54 | 6,677,600 | — | — |
| 2011-08-30 | $21.71 | $49.22 | 6,825,900 | — | — |
| 2011-08-29 | $21.74 | $49.29 | 5,832,800 | — | — |
| 2011-08-26 | $20.74 | $47.02 | 9,895,900 | — | — |
| 2011-08-25 | $20.34 | $46.12 | 8,958,200 | — | — |
| 2011-08-24 | $20.55 | $46.59 | 8,251,700 | — | — |
| 2011-08-23 | $19.82 | $44.94 | 10,016,100 | — | — |
| 2011-08-22 | $19.17 | $43.46 | 8,169,000 | — | — |
| 2011-08-19 | $19.27 | $43.69 | 7,113,100 | — | — |
| 2011-08-18 | $19.79 | $44.87 | 10,170,700 | — | — |
| 2011-08-17 | $20.98 | $47.57 | 4,864,300 | — | — |
| 2011-08-16 | $20.81 | $47.18 | 7,009,100 | — | — |
| 2011-08-15 | $21.19 | $48.04 | 6,225,200 | — | — |
| 2011-08-12 | $20.54 | $46.57 | 7,675,900 | — | — |
| 2011-08-11 | $21.06 | $47.75 | 9,288,600 | — | — |
| 2011-08-10 | $19.86 | $45.03 | 15,958,600 | — | — |
| 2011-08-09 | $22.23 | $50.40 | 10,270,700 | — | — |
| 2011-08-08 | $21.37 | $48.45 | 14,352,300 | — | — |
| 2011-08-05 | $23.31 | $52.85 | 9,813,300 | — | — |
| 2011-08-04 | $23.69 | $53.71 | 8,644,300 | — | — |
| 2011-08-03 | $24.60 | $55.77 | 6,080,500 | — | — |
| 2011-08-02 | $24.39 | $55.30 | 9,871,000 | — | — |
| 2011-08-01 | $25.61 | $58.06 | 4,961,400 | — | — |
| 2011-07-29 | $25.68 | $58.22 | 3,851,100 | — | — |
| 2011-07-28 | $25.77 | $58.43 | 2,979,800 | — | — |
| 2011-07-27 | $25.67 | $58.20 | 6,105,900 | — | — |
| 2011-07-26 | $26.32 | $59.67 | 4,303,300 | — | — |
| 2011-07-25 | $26.10 | $59.17 | 3,582,200 | — | — |
| 2011-07-22 | $26.18 | $59.36 | 4,570,400 | — | — |
| 2011-07-21 | $26.29 | $59.61 | 6,476,300 | — | — |
| 2011-07-20 | $25.63 | $58.11 | 6,472,500 | — | — |
| 2011-07-19 | $25.28 | $57.32 | 5,791,300 | — | — |
| 2011-07-18 | $24.98 | $56.64 | 4,556,700 | — | — |
| 2011-07-15 | $25.32 | $57.41 | 5,846,500 | — | — |
| 2011-07-14 | $25.32 | $57.41 | 6,608,900 | — | — |
| 2011-07-13 | $25.70 | $58.27 | 5,835,500 | — | — |
| 2011-07-12 | $25.64 | $58.13 | 4,668,100 | — | — |
| 2011-07-11 | $25.54 | $57.91 | 5,773,600 | — | — |
| 2011-07-08 | $26.09 | $59.15 | 6,352,700 | — | — |
| 2011-07-07 | $26.99 | $61.19 | 4,814,300 | — | — |
| 2011-07-06 | $26.76 | $60.67 | 3,698,800 | — | — |
| 2011-07-05 | $27.13 | $61.15 | 3,907,900 | — | — |
| 2011-07-01 | $27.34 | $61.62 | 4,135,400 | — | — |
| 2011-06-30 | $26.84 | $60.49 | 4,605,300 | — | — |
| 2011-06-29 | $26.54 | $59.82 | 7,643,600 | — | — |
| 2011-06-28 | $25.84 | $58.24 | 4,155,100 | — | — |
| 2011-06-27 | $25.89 | $58.35 | 3,556,300 | — | — |
| 2011-06-24 | $25.45 | $57.36 | 6,382,000 | — | — |
| 2011-06-23 | $25.57 | $57.63 | 8,125,800 | — | — |
| 2011-06-22 | $25.71 | $57.95 | 5,417,900 | — | — |
| 2011-06-21 | $26.22 | $59.10 | 5,666,200 | — | — |
| 2011-06-20 | $26.27 | $59.21 | 8,407,100 | — | — |
| 2011-06-17 | $26.19 | $59.03 | 9,202,700 | — | — |
| 2011-06-16 | $26.25 | $59.16 | 5,043,800 | — | — |
| 2011-06-15 | $26.03 | $58.67 | 6,101,600 | — | — |
| 2011-06-14 | $26.36 | $59.41 | 4,649,900 | — | — |
| 2011-06-13 | $26.11 | $58.85 | 3,694,000 | — | — |
| 2011-06-10 | $25.83 | $58.22 | 6,595,500 | — | — |
| 2011-06-09 | $25.86 | $58.28 | 3,467,700 | — | — |
| 2011-06-08 | $25.60 | $57.70 | 4,098,500 | — | — |
| 2011-06-07 | $25.80 | $58.15 | 4,712,100 | — | — |
| 2011-06-06 | $25.73 | $57.99 | 5,570,400 | — | — |
| 2011-06-03 | $26.12 | $58.87 | 6,818,700 | — | — |
| 2011-06-02 | $26.21 | $59.07 | 8,325,100 | — | — |
| 2011-06-01 | $25.95 | $58.49 | 9,939,500 | — | — |
| 2011-05-31 | $27.54 | $62.07 | 4,964,400 | — | — |
| 2011-05-27 | $27.30 | $61.53 | 4,260,100 | — | — |
| 2011-05-26 | $26.89 | $60.61 | 6,224,300 | — | — |
| 2011-05-25 | $26.67 | $60.11 | 7,638,400 | — | — |
| 2011-05-24 | $26.21 | $59.07 | 4,077,500 | — | — |
| 2011-05-23 | $26.10 | $58.83 | 3,654,500 | — | — |
| 2011-05-20 | $26.56 | $59.86 | 7,646,300 | — | — |
| 2011-05-19 | $27.31 | $61.55 | 6,508,800 | — | — |
| 2011-05-18 | $27.07 | $61.01 | 5,964,800 | — | — |
| 2011-05-17 | $27.09 | $61.06 | 5,920,900 | — | — |
| 2011-05-16 | $26.67 | $60.11 | 3,118,900 | — | — |
| 2011-05-13 | $26.63 | $60.02 | 3,754,100 | — | — |
| 2011-05-12 | $27.20 | $61.30 | 5,040,800 | — | — |
| 2011-05-11 | $27.14 | $61.17 | 7,021,700 | — | — |
| 2011-05-10 | $27.19 | $61.28 | 12,030,500 | — | — |
| 2011-05-09 | $26.97 | $60.79 | 4,926,000 | — | — |
| 2011-05-06 | $26.98 | $60.81 | 6,640,200 | — | — |
| 2011-05-05 | $26.66 | $60.09 | 6,806,600 | — | — |
| 2011-05-04 | $26.71 | $60.20 | 4,283,400 | — | — |
| 2011-05-03 | $26.91 | $60.65 | 3,999,200 | — | — |
| 2011-05-02 | $26.59 | $59.93 | 4,904,400 | — | — |
| 2011-04-29 | $26.92 | $60.67 | 6,200,000 | — | — |
| 2011-04-28 | $26.65 | $60.07 | 5,113,300 | — | — |
| 2011-04-27 | $26.18 | $59.01 | 4,577,800 | — | — |
| 2011-04-26 | $26.04 | $58.69 | 5,700,700 | — | — |
| 2011-04-25 | $25.67 | $57.86 | 4,929,700 | — | — |
| 2011-04-21 | $25.98 | $58.56 | 11,909,700 | — | — |
| 2011-04-20 | $26.59 | $59.93 | 6,047,300 | — | — |
| 2011-04-19 | $26.94 | $60.72 | 7,416,400 | — | — |
| 2011-04-18 | $26.61 | $59.98 | 5,763,000 | — | — |
| 2011-04-15 | $26.53 | $59.79 | 3,745,000 | — | — |
| 2011-04-14 | $26.46 | $59.64 | 5,870,000 | — | — |
| 2011-04-13 | $26.85 | $60.52 | 4,876,600 | — | — |
| 2011-04-12 | $27.27 | $61.46 | 5,956,400 | — | — |
| 2011-04-11 | $27.29 | $61.51 | 3,778,700 | — | — |
| 2011-04-08 | $27.23 | $61.37 | 5,655,300 | — | — |
| 2011-04-07 | $27.40 | $61.76 | 6,556,000 | — | — |
| 2011-04-06 | $27.41 | $61.78 | 6,611,900 | — | — |
| 2011-04-05 | $27.45 | $61.49 | 3,730,100 | — | — |
| 2011-04-04 | $27.53 | $61.66 | 4,348,700 | — | — |
| 2011-04-01 | $27.62 | $61.87 | 4,091,700 | — | — |
| 2011-03-31 | $27.45 | $61.49 | 3,202,700 | — | — |
| 2011-03-30 | $27.70 | $62.05 | 4,177,600 | — | — |
| 2011-03-29 | $27.66 | $61.96 | 6,618,200 | — | — |
| 2011-03-28 | $27.29 | $61.13 | 5,013,200 | — | — |
| 2011-03-25 | $27.07 | $60.63 | 4,633,900 | — | — |
| 2011-03-24 | $26.67 | $59.74 | 4,933,600 | — | — |
| 2011-03-23 | $26.59 | $59.56 | 3,882,500 | — | — |
| 2011-03-22 | $26.63 | $59.65 | 4,351,200 | — | — |
| 2011-03-21 | $26.88 | $60.21 | 5,799,100 | — | — |
| 2011-03-18 | $27.01 | $60.50 | 11,119,400 | — | — |
| 2011-03-17 | $26.87 | $60.19 | 5,262,200 | — | — |
| 2011-03-16 | $26.74 | $59.89 | 8,785,700 | — | — |
| 2011-03-15 | $26.83 | $60.10 | 5,798,100 | — | — |
| 2011-03-14 | $26.83 | $60.10 | 4,338,600 | — | — |
| 2011-03-11 | $27.10 | $60.70 | 5,543,200 | — | — |
| 2011-03-10 | $26.54 | $59.45 | 5,268,000 | — | — |
| 2011-03-09 | $26.99 | $60.45 | 3,451,100 | — | — |
| 2011-03-08 | $26.98 | $60.43 | 5,239,200 | — | — |
| 2011-03-07 | $26.35 | $59.02 | 9,142,000 | — | — |
| 2011-03-04 | $26.37 | $59.07 | 12,468,500 | — | — |
| 2011-03-03 | $27.07 | $60.63 | 7,401,300 | — | — |
| 2011-03-02 | $27.06 | $60.61 | 4,664,100 | — | — |
| 2011-03-01 | $27.02 | $60.52 | 6,597,000 | — | — |
| 2011-02-28 | $27.60 | $61.82 | 4,961,600 | — | — |
| 2011-02-25 | $27.65 | $61.93 | 4,479,700 | — | — |
| 2011-02-24 | $27.69 | $62.02 | 6,715,400 | — | — |
| 2011-02-23 | $27.69 | $62.02 | 5,099,400 | — | — |
| 2011-02-22 | $27.73 | $62.11 | 6,146,600 | — | — |
| 2011-02-18 | $28.41 | $63.64 | 5,461,800 | — | — |
| 2011-02-17 | $28.40 | $63.61 | 4,415,700 | — | — |
| 2011-02-16 | $28.77 | $64.44 | 5,604,000 | — | — |
| 2011-02-15 | $28.74 | $64.37 | 3,758,800 | — | — |
| 2011-02-14 | $29.07 | $65.11 | 3,620,600 | — | — |
| 2011-02-11 | $29.12 | $65.23 | 4,721,100 | — | — |
| 2011-02-10 | $28.56 | $63.97 | 7,135,900 | — | — |
| 2011-02-09 | $28.97 | $64.89 | 5,949,400 | — | — |
| 2011-02-08 | $29.17 | $65.34 | 5,059,500 | — | — |
| 2011-02-07 | $28.72 | $64.33 | 3,698,700 | — | — |
| 2011-02-04 | $28.44 | $63.70 | 4,102,000 | — | — |
| 2011-02-03 | $28.38 | $63.57 | 4,451,300 | — | — |
| 2011-02-02 | $28.31 | $63.41 | 4,360,400 | — | — |
| 2011-02-01 | $28.50 | $63.84 | 6,817,200 | — | — |
| 2011-01-31 | $27.64 | $61.91 | 4,463,700 | — | — |
| 2011-01-28 | $27.26 | $61.06 | 6,116,700 | — | — |
| 2011-01-27 | $27.79 | $62.25 | 4,358,300 | — | — |
| 2011-01-26 | $27.36 | $61.28 | 6,426,900 | — | — |
| 2011-01-25 | $27.90 | $62.49 | 6,373,200 | — | — |
| 2011-01-24 | $27.79 | $62.25 | 7,106,500 | — | — |
| 2011-01-21 | $28.39 | $63.59 | 12,684,100 | — | — |
| 2011-01-20 | $27.08 | $60.66 | 8,585,600 | — | — |
| 2011-01-19 | $27.29 | $61.13 | 8,336,000 | — | — |
| 2011-01-18 | $27.49 | $61.57 | 7,315,800 | — | — |
| 2011-01-14 | $27.78 | $62.22 | 12,243,000 | — | — |
| 2011-01-13 | $26.87 | $60.19 | 7,796,400 | — | — |
| 2011-01-12 | $26.85 | $60.14 | 6,286,600 | — | — |
| 2011-01-11 | $26.53 | $59.42 | 5,641,100 | — | — |
| 2011-01-10 | $26.44 | $59.22 | 5,905,100 | — | — |
| 2011-01-07 | $26.33 | $58.98 | 7,239,300 | — | — |
| 2011-01-06 | $26.89 | $60.23 | 7,012,600 | — | — |
| 2011-01-05 | $27.47 | $61.53 | 7,948,500 | — | — |
| 2011-01-04 | $26.84 | $59.78 | 6,459,200 | — | — |
| 2011-01-03 | $26.87 | $59.85 | 6,263,700 | — | — |