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 | $25.10 | $125.23 | 931,100 | — | — |
| 2011-12-29 | $25.23 | $125.88 | 853,900 | — | — |
| 2011-12-28 | $24.98 | $124.63 | 1,347,300 | — | — |
| 2011-12-27 | $25.20 | $125.73 | 961,900 | — | — |
| 2011-12-23 | $25.13 | $125.38 | 1,124,200 | — | — |
| 2011-12-22 | $25.09 | $125.18 | 2,175,600 | — | — |
| 2011-12-21 | $25.00 | $124.73 | 1,459,000 | — | — |
| 2011-12-20 | $25.01 | $124.78 | 1,628,700 | — | — |
| 2011-12-19 | $24.35 | $121.49 | 2,078,100 | — | — |
| 2011-12-16 | $24.59 | $122.69 | 3,195,200 | — | — |
| 2011-12-15 | $24.16 | $120.54 | 1,665,600 | — | — |
| 2011-12-14 | $23.51 | $117.30 | 2,155,400 | — | — |
| 2011-12-13 | $23.08 | $115.15 | 1,705,800 | — | — |
| 2011-12-12 | $23.40 | $116.75 | 1,995,200 | — | — |
| 2011-12-09 | $23.92 | $119.34 | 1,557,200 | — | — |
| 2011-12-08 | $23.24 | $115.95 | 1,765,500 | — | — |
| 2011-12-07 | $23.81 | $118.80 | 1,898,700 | — | — |
| 2011-12-06 | $23.18 | $115.65 | 1,621,500 | — | — |
| 2011-12-05 | $23.43 | $116.90 | 1,664,500 | — | — |
| 2011-12-02 | $23.52 | $117.35 | 1,970,800 | — | — |
| 2011-12-01 | $23.32 | $116.35 | 1,605,400 | — | — |
| 2011-11-30 | $23.50 | $117.25 | 2,554,800 | — | — |
| 2011-11-29 | $22.61 | $112.81 | 1,321,800 | — | — |
| 2011-11-28 | $22.72 | $113.36 | 2,818,500 | — | — |
| 2011-11-25 | $22.39 | $111.71 | 630,600 | — | — |
| 2011-11-23 | $22.31 | $111.31 | 1,779,100 | — | — |
| 2011-11-22 | $22.92 | $114.36 | 1,844,100 | — | — |
| 2011-11-21 | $23.00 | $114.75 | 1,874,000 | — | — |
| 2011-11-18 | $23.44 | $116.95 | 1,517,400 | — | — |
| 2011-11-17 | $23.39 | $116.70 | 1,793,900 | — | — |
| 2011-11-16 | $24.10 | $120.24 | 1,964,500 | — | — |
| 2011-11-15 | $24.61 | $122.79 | 1,628,300 | — | — |
| 2011-11-14 | $24.31 | $121.29 | 1,335,500 | — | — |
| 2011-11-11 | $24.95 | $124.48 | 1,309,900 | — | — |
| 2011-11-10 | $24.22 | $120.84 | 1,884,000 | — | — |
| 2011-11-09 | $24.11 | $120.29 | 2,488,500 | — | — |
| 2011-11-08 | $25.21 | $125.78 | 1,791,900 | — | — |
| 2011-11-07 | $24.99 | $124.68 | 1,603,300 | — | — |
| 2011-11-04 | $24.67 | $123.09 | 2,425,200 | — | — |
| 2011-11-03 | $24.88 | $124.13 | 2,874,400 | — | — |
| 2011-11-02 | $24.64 | $122.94 | 2,386,200 | — | — |
| 2011-11-01 | $24.04 | $119.94 | 3,317,700 | — | — |
| 2011-10-31 | $24.93 | $124.38 | 3,007,400 | — | — |
| 2011-10-28 | $24.86 | $124.03 | 2,718,000 | — | — |
| 2011-10-27 | $25.53 | $127.38 | 3,956,900 | — | — |
| 2011-10-26 | $24.00 | $119.74 | 1,997,700 | — | — |
| 2011-10-25 | $23.60 | $117.75 | 2,335,400 | — | — |
| 2011-10-24 | $23.90 | $119.24 | 2,194,800 | — | — |
| 2011-10-21 | $23.32 | $116.35 | 2,584,500 | — | — |
| 2011-10-20 | $22.80 | $113.76 | 1,748,700 | — | — |
| 2011-10-19 | $22.75 | $113.51 | 2,718,300 | — | — |
| 2011-10-18 | $22.99 | $114.70 | 2,368,400 | — | — |
| 2011-10-17 | $22.13 | $110.41 | 2,682,800 | — | — |
| 2011-10-14 | $22.93 | $114.41 | 1,863,900 | — | — |
| 2011-10-13 | $22.29 | $111.21 | 2,029,800 | — | — |
| 2011-10-12 | $22.44 | $111.96 | 2,489,300 | — | — |
| 2011-10-11 | $22.10 | $109.27 | 2,533,100 | — | — |
| 2011-10-10 | $22.84 | $112.92 | 2,035,400 | — | — |
| 2011-10-07 | $21.61 | $106.84 | 3,039,000 | — | — |
| 2011-10-06 | $22.33 | $110.40 | 2,059,100 | — | — |
| 2011-10-05 | $21.48 | $106.20 | 1,952,700 | — | — |
| 2011-10-04 | $21.91 | $108.33 | 4,500,000 | — | — |
| 2011-10-03 | $20.77 | $102.69 | 3,895,400 | — | — |
| 2011-09-30 | $22.14 | $109.46 | 3,155,300 | — | — |
| 2011-09-29 | $22.74 | $112.43 | 2,576,500 | — | — |
| 2011-09-28 | $22.41 | $110.80 | 2,817,700 | — | — |
| 2011-09-27 | $23.21 | $114.75 | 2,517,100 | — | — |
| 2011-09-26 | $23.16 | $114.51 | 2,394,500 | — | — |
| 2011-09-23 | $22.98 | $113.62 | 2,740,400 | — | — |
| 2011-09-22 | $22.81 | $112.78 | 5,020,100 | — | — |
| 2011-09-21 | $23.98 | $118.56 | 4,584,900 | — | — |
| 2011-09-20 | $25.63 | $126.72 | 2,496,000 | — | — |
| 2011-09-19 | $26.00 | $128.55 | 2,650,600 | — | — |
| 2011-09-16 | $26.66 | $131.81 | 4,513,200 | — | — |
| 2011-09-15 | $26.45 | $130.77 | 2,460,900 | — | — |
| 2011-09-14 | $26.22 | $129.64 | 2,304,500 | — | — |
| 2011-09-13 | $26.19 | $129.49 | 2,356,100 | — | — |
| 2011-09-12 | $25.98 | $128.45 | 2,247,500 | — | — |
| 2011-09-09 | $25.79 | $127.51 | 2,143,200 | — | — |
| 2011-09-08 | $26.62 | $131.61 | 1,642,800 | — | — |
| 2011-09-07 | $26.81 | $132.55 | 1,896,900 | — | — |
| 2011-09-06 | $25.79 | $127.51 | 2,235,400 | — | — |
| 2011-09-02 | $25.74 | $127.26 | 2,339,700 | — | — |
| 2011-09-01 | $26.19 | $129.49 | 2,453,300 | — | — |
| 2011-08-31 | $26.71 | $132.06 | 2,535,300 | — | — |
| 2011-08-30 | $26.24 | $129.73 | 1,654,000 | — | — |
| 2011-08-29 | $26.28 | $129.93 | 1,834,200 | — | — |
| 2011-08-26 | $25.73 | $127.21 | 2,548,000 | — | — |
| 2011-08-25 | $25.08 | $124.00 | 2,809,600 | — | — |
| 2011-08-24 | $25.79 | $127.51 | 3,273,100 | — | — |
| 2011-08-23 | $25.01 | $123.65 | 3,076,500 | — | — |
| 2011-08-22 | $24.35 | $120.39 | 3,615,800 | — | — |
| 2011-08-19 | $23.90 | $118.17 | 3,290,400 | — | — |
| 2011-08-18 | $24.20 | $119.65 | 3,705,600 | — | — |
| 2011-08-17 | $25.27 | $124.94 | 4,879,300 | — | — |
| 2011-08-16 | $25.04 | $123.80 | 3,662,300 | — | — |
| 2011-08-15 | $24.94 | $123.31 | 2,481,500 | — | — |
| 2011-08-12 | $24.01 | $118.71 | 2,871,600 | — | — |
| 2011-08-11 | $24.38 | $120.54 | 4,262,000 | — | — |
| 2011-08-10 | $22.89 | $113.17 | 5,994,900 | — | — |
| 2011-08-09 | $23.44 | $115.89 | 7,137,800 | — | — |
| 2011-08-08 | $21.18 | $104.72 | 7,060,500 | — | — |
| 2011-08-05 | $23.18 | $114.61 | 5,632,100 | — | — |
| 2011-08-04 | $24.09 | $119.11 | 4,343,100 | — | — |
| 2011-08-03 | $25.43 | $125.73 | 5,218,100 | — | — |
| 2011-08-02 | $25.62 | $126.67 | 3,272,700 | — | — |
| 2011-08-01 | $26.14 | $129.24 | 4,041,100 | — | — |
| 2011-07-29 | $26.31 | $130.08 | 3,829,300 | — | — |
| 2011-07-28 | $26.13 | $129.19 | 2,054,500 | — | — |
| 2011-07-27 | $26.27 | $129.88 | 2,396,700 | — | — |
| 2011-07-26 | $27.03 | $133.64 | 2,064,900 | — | — |
| 2011-07-25 | $26.89 | $132.95 | 1,925,900 | — | — |
| 2011-07-22 | $27.14 | $134.18 | 1,402,800 | — | — |
| 2011-07-21 | $26.81 | $132.55 | 2,453,500 | — | — |
| 2011-07-20 | $26.75 | $132.26 | 2,466,200 | — | — |
| 2011-07-19 | $26.56 | $131.32 | 3,205,100 | — | — |
| 2011-07-18 | $26.07 | $128.89 | 3,081,700 | — | — |
| 2011-07-15 | $25.98 | $128.45 | 2,713,800 | — | — |
| 2011-07-14 | $25.68 | $126.97 | 4,599,500 | — | — |
| 2011-07-13 | $25.89 | $128.00 | 19,500,500 | — | — |
| 2011-07-12 | $25.56 | $126.37 | 1,793,500 | — | — |
| 2011-07-11 | $25.32 | $125.19 | 2,044,900 | — | — |
| 2011-07-08 | $25.58 | $126.47 | 1,609,200 | — | — |
| 2011-07-07 | $25.69 | $127.02 | 3,284,400 | — | — |
| 2011-07-06 | $25.62 | $125.68 | 2,550,300 | — | — |
| 2011-07-05 | $25.40 | $124.60 | 2,628,800 | — | — |
| 2011-07-01 | $25.10 | $123.13 | 1,560,200 | — | — |
| 2011-06-30 | $24.55 | $120.43 | 1,519,200 | — | — |
| 2011-06-29 | $24.59 | $120.63 | 1,612,400 | — | — |
| 2011-06-28 | $24.38 | $119.60 | 1,623,300 | — | — |
| 2011-06-27 | $24.12 | $118.32 | 1,271,500 | — | — |
| 2011-06-24 | $24.03 | $117.88 | 2,051,100 | — | — |
| 2011-06-23 | $24.10 | $118.22 | 3,206,800 | — | — |
| 2011-06-22 | $24.83 | $121.81 | 3,059,200 | — | — |
| 2011-06-21 | $25.03 | $122.79 | 1,970,700 | — | — |
| 2011-06-20 | $24.93 | $122.30 | 1,190,400 | — | — |
| 2011-06-17 | $24.63 | $120.82 | 3,256,700 | — | — |
| 2011-06-16 | $24.40 | $119.70 | 1,797,200 | — | — |
| 2011-06-15 | $24.50 | $120.19 | 2,002,300 | — | — |
| 2011-06-14 | $24.87 | $122.00 | 1,177,200 | — | — |
| 2011-06-13 | $24.58 | $120.58 | 2,052,200 | — | — |
| 2011-06-10 | $24.40 | $119.70 | 1,836,100 | — | — |
| 2011-06-09 | $24.97 | $122.49 | 2,185,100 | — | — |
| 2011-06-08 | $25.10 | $123.13 | 2,131,000 | — | — |
| 2011-06-07 | $25.04 | $122.84 | 2,047,500 | — | — |
| 2011-06-06 | $24.65 | $120.92 | 1,366,300 | — | — |
| 2011-06-03 | $24.98 | $122.54 | 2,479,600 | — | — |
| 2011-06-02 | $24.86 | $121.95 | 2,288,400 | — | — |
| 2011-06-01 | $25.04 | $122.84 | 2,520,800 | — | — |
| 2011-05-31 | $26.06 | $127.84 | 2,904,900 | — | — |
| 2011-05-27 | $25.60 | $125.58 | 1,733,900 | — | — |
| 2011-05-26 | $25.54 | $125.29 | 1,382,300 | — | — |
| 2011-05-25 | $25.24 | $123.82 | 1,466,600 | — | — |
| 2011-05-24 | $25.00 | $122.64 | 1,058,700 | — | — |
| 2011-05-23 | $24.98 | $122.54 | 1,240,800 | — | — |
| 2011-05-20 | $25.15 | $123.38 | 1,471,700 | — | — |
| 2011-05-19 | $25.41 | $124.65 | 1,953,900 | — | — |
| 2011-05-18 | $25.33 | $124.26 | 1,375,300 | — | — |
| 2011-05-17 | $25.16 | $123.42 | 1,764,400 | — | — |
| 2011-05-16 | $25.21 | $123.67 | 1,198,500 | — | — |
| 2011-05-13 | $25.11 | $123.18 | 1,135,100 | — | — |
| 2011-05-12 | $25.33 | $124.26 | 1,136,300 | — | — |
| 2011-05-11 | $25.43 | $124.75 | 1,388,500 | — | — |
| 2011-05-10 | $25.74 | $126.27 | 1,417,400 | — | — |
| 2011-05-09 | $25.39 | $124.55 | 1,693,400 | — | — |
| 2011-05-06 | $25.29 | $124.06 | 2,817,200 | — | — |
| 2011-05-05 | $25.70 | $126.07 | 2,700,100 | — | — |
| 2011-05-04 | $25.46 | $124.90 | 2,097,400 | — | — |
| 2011-05-03 | $25.73 | $126.22 | 1,200,300 | — | — |
| 2011-05-02 | $25.85 | $126.81 | 1,525,900 | — | — |
| 2011-04-29 | $25.89 | $127.01 | 1,327,500 | — | — |
| 2011-04-28 | $25.89 | $127.01 | 1,994,800 | — | — |
| 2011-04-27 | $25.44 | $124.80 | 1,080,500 | — | — |
| 2011-04-26 | $25.20 | $123.62 | 1,100,000 | — | — |
| 2011-04-25 | $24.93 | $122.30 | 865,900 | — | — |
| 2011-04-21 | $24.69 | $121.12 | 772,800 | — | — |
| 2011-04-20 | $24.46 | $119.99 | 997,600 | — | — |
| 2011-04-19 | $24.07 | $118.08 | 1,008,100 | — | — |
| 2011-04-18 | $23.71 | $116.31 | 1,462,000 | — | — |
| 2011-04-15 | $24.15 | $118.47 | 1,778,600 | — | — |
| 2011-04-14 | $23.83 | $116.90 | 2,172,300 | — | — |
| 2011-04-13 | $23.60 | $115.77 | 1,655,300 | — | — |
| 2011-04-12 | $23.66 | $116.07 | 1,093,800 | — | — |
| 2011-04-11 | $23.69 | $116.21 | 986,300 | — | — |
| 2011-04-08 | $23.70 | $116.26 | 986,400 | — | — |
| 2011-04-07 | $23.83 | $116.90 | 1,172,300 | — | — |
| 2011-04-06 | $24.33 | $118.45 | 2,011,500 | — | — |
| 2011-04-05 | $24.42 | $118.88 | 1,376,600 | — | — |
| 2011-04-04 | $24.47 | $119.13 | 1,280,000 | — | — |
| 2011-04-01 | $24.47 | $119.13 | 2,296,200 | — | — |
| 2011-03-31 | $24.37 | $118.64 | 1,624,400 | — | — |
| 2011-03-30 | $24.01 | $116.89 | 1,434,400 | — | — |
| 2011-03-29 | $23.73 | $115.52 | 1,108,000 | — | — |
| 2011-03-28 | $23.56 | $114.70 | 826,100 | — | — |
| 2011-03-25 | $23.60 | $114.89 | 992,900 | — | — |
| 2011-03-24 | $23.48 | $114.31 | 1,855,800 | — | — |
| 2011-03-23 | $23.32 | $113.53 | 1,468,800 | — | — |
| 2011-03-22 | $23.49 | $114.36 | 1,359,100 | — | — |
| 2011-03-21 | $23.81 | $115.91 | 1,179,400 | — | — |
| 2011-03-18 | $23.49 | $114.36 | 1,697,100 | — | — |
| 2011-03-17 | $23.38 | $113.82 | 1,157,600 | — | — |
| 2011-03-16 | $23.14 | $112.65 | 1,952,500 | — | — |
| 2011-03-15 | $23.30 | $113.43 | 1,570,300 | — | — |
| 2011-03-14 | $23.44 | $114.11 | 1,103,600 | — | — |
| 2011-03-11 | $23.67 | $115.23 | 1,512,400 | — | — |
| 2011-03-10 | $23.27 | $113.28 | 1,258,100 | — | — |
| 2011-03-09 | $23.71 | $115.43 | 1,358,200 | — | — |
| 2011-03-08 | $23.79 | $115.82 | 1,219,500 | — | — |
| 2011-03-07 | $23.51 | $114.45 | 1,893,600 | — | — |
| 2011-03-04 | $23.60 | $114.89 | 1,576,700 | — | — |
| 2011-03-03 | $23.85 | $116.11 | 1,568,400 | — | — |
| 2011-03-02 | $23.60 | $114.89 | 2,267,600 | — | — |
| 2011-03-01 | $23.68 | $115.28 | 1,724,500 | — | — |
| 2011-02-28 | $24.32 | $118.40 | 2,291,100 | — | — |
| 2011-02-25 | $23.80 | $115.86 | 2,508,700 | — | — |
| 2011-02-24 | $23.38 | $113.82 | 2,556,400 | — | — |
| 2011-02-23 | $23.49 | $114.36 | 1,569,900 | — | — |
| 2011-02-22 | $23.72 | $115.48 | 1,736,000 | — | — |
| 2011-02-18 | $23.86 | $116.16 | 898,500 | — | — |
| 2011-02-17 | $23.81 | $115.91 | 1,282,900 | — | — |
| 2011-02-16 | $23.82 | $115.96 | 1,095,200 | — | — |
| 2011-02-15 | $24.05 | $117.08 | 838,300 | — | — |
| 2011-02-14 | $24.22 | $117.91 | 1,379,800 | — | — |
| 2011-02-11 | $24.00 | $116.84 | 1,773,400 | — | — |
| 2011-02-10 | $23.58 | $114.79 | 1,468,400 | — | — |
| 2011-02-09 | $23.45 | $114.16 | 1,153,800 | — | — |
| 2011-02-08 | $23.36 | $113.72 | 1,304,700 | — | — |
| 2011-02-07 | $23.68 | $115.28 | 1,518,400 | — | — |
| 2011-02-04 | $23.36 | $113.72 | 1,502,400 | — | — |
| 2011-02-03 | $23.71 | $115.43 | 743,000 | — | — |
| 2011-02-02 | $23.60 | $114.89 | 1,082,600 | — | — |
| 2011-02-01 | $23.49 | $114.36 | 2,619,200 | — | — |
| 2011-01-31 | $23.48 | $114.31 | 2,205,600 | — | — |
| 2011-01-28 | $23.23 | $113.09 | 1,256,200 | — | — |
| 2011-01-27 | $23.67 | $115.23 | 1,474,300 | — | — |
| 2011-01-26 | $23.45 | $114.16 | 2,548,600 | — | — |
| 2011-01-25 | $23.46 | $114.21 | 3,066,400 | — | — |
| 2011-01-24 | $23.27 | $113.28 | 924,300 | — | — |
| 2011-01-21 | $22.95 | $111.73 | 1,193,500 | — | — |
| 2011-01-20 | $22.87 | $111.34 | 1,294,500 | — | — |
| 2011-01-19 | $22.88 | $111.39 | 1,560,600 | — | — |
| 2011-01-18 | $23.11 | $112.51 | 2,440,600 | — | — |
| 2011-01-14 | $22.73 | $110.66 | 1,620,400 | — | — |
| 2011-01-13 | $22.79 | $110.95 | 1,780,300 | — | — |
| 2011-01-12 | $22.89 | $111.43 | 1,924,000 | — | — |
| 2011-01-11 | $22.73 | $109.76 | 1,822,000 | — | — |
| 2011-01-10 | $22.60 | $109.13 | 2,805,300 | — | — |
| 2011-01-07 | $22.56 | $108.93 | 3,042,000 | — | — |
| 2011-01-06 | $22.75 | $109.85 | 2,494,900 | — | — |
| 2011-01-05 | $22.92 | $110.67 | 1,767,000 | — | — |
| 2011-01-04 | $23.12 | $111.64 | 2,389,100 | — | — |
| 2011-01-03 | $23.87 | $115.26 | 1,815,600 | — | — |