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
- 1993-11-09 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 | $27.56 | $27.56 | 1,138,800 | — | — |
| 2011-12-29 | $27.49 | $27.49 | 1,226,700 | — | — |
| 2011-12-28 | $27.22 | $27.22 | 1,225,600 | — | — |
| 2011-12-27 | $27.68 | $27.68 | 1,226,000 | — | — |
| 2011-12-23 | $27.55 | $27.55 | 1,131,500 | — | — |
| 2011-12-22 | $27.20 | $27.20 | 2,042,900 | — | — |
| 2011-12-21 | $27.06 | $27.06 | 1,508,600 | — | — |
| 2011-12-20 | $27.08 | $27.08 | 2,186,800 | — | — |
| 2011-12-19 | $26.14 | $26.14 | 2,168,600 | — | — |
| 2011-12-16 | $26.58 | $26.58 | 7,324,800 | — | — |
| 2011-12-15 | $26.86 | $26.86 | 2,455,900 | — | — |
| 2011-12-14 | $27.11 | $27.11 | 4,019,400 | — | — |
| 2011-12-13 | $27.87 | $27.87 | 12,443,100 | — | — |
| 2011-12-12 | $26.46 | $26.46 | 3,588,100 | — | — |
| 2011-12-09 | $26.34 | $26.34 | 2,012,800 | — | — |
| 2011-12-08 | $26.03 | $26.03 | 3,582,600 | — | — |
| 2011-12-07 | $26.91 | $26.91 | 2,544,800 | — | — |
| 2011-12-06 | $27.16 | $27.16 | 2,541,800 | — | — |
| 2011-12-05 | $27.70 | $27.70 | 3,303,200 | — | — |
| 2011-12-02 | $27.09 | $27.09 | 2,225,400 | — | — |
| 2011-12-01 | $27.40 | $27.40 | 2,388,400 | — | — |
| 2011-11-30 | $26.98 | $26.98 | 3,435,900 | — | — |
| 2011-11-29 | $26.10 | $26.10 | 2,077,600 | — | — |
| 2011-11-28 | $26.04 | $26.04 | 2,120,900 | — | — |
| 2011-11-25 | $25.19 | $25.19 | 1,697,700 | — | — |
| 2011-11-23 | $25.26 | $25.26 | 3,178,800 | — | — |
| 2011-11-22 | $25.68 | $25.68 | 2,103,000 | — | — |
| 2011-11-21 | $26.12 | $26.12 | 3,452,500 | — | — |
| 2011-11-18 | $25.96 | $25.96 | 2,937,100 | — | — |
| 2011-11-17 | $26.18 | $26.18 | 3,695,000 | — | — |
| 2011-11-16 | $26.70 | $26.70 | 4,169,900 | — | — |
| 2011-11-15 | $26.85 | $26.85 | 10,143,200 | — | — |
| 2011-11-14 | $26.83 | $26.83 | 3,963,100 | — | — |
| 2011-11-11 | $26.82 | $26.82 | 2,588,600 | — | — |
| 2011-11-10 | $26.17 | $26.17 | 3,026,900 | — | — |
| 2011-11-09 | $26.05 | $26.05 | 4,156,700 | — | — |
| 2011-11-08 | $26.34 | $26.34 | 9,047,400 | — | — |
| 2011-11-07 | $27.21 | $27.21 | 2,503,700 | — | — |
| 2011-11-04 | $26.72 | $26.72 | 1,798,000 | — | — |
| 2011-11-03 | $26.76 | $26.76 | 4,613,200 | — | — |
| 2011-11-02 | $26.62 | $26.62 | 3,377,200 | — | — |
| 2011-11-01 | $26.54 | $26.54 | 4,057,800 | — | — |
| 2011-10-31 | $27.25 | $27.25 | 2,962,900 | — | — |
| 2011-10-28 | $28.10 | $28.10 | 3,598,000 | — | — |
| 2011-10-27 | $27.89 | $27.89 | 5,061,800 | — | — |
| 2011-10-26 | $26.23 | $26.23 | 3,017,300 | — | — |
| 2011-10-25 | $26.19 | $26.19 | 2,969,500 | — | — |
| 2011-10-24 | $26.37 | $26.37 | 3,744,200 | — | — |
| 2011-10-21 | $25.07 | $25.07 | 4,219,400 | — | — |
| 2011-10-20 | $23.67 | $23.67 | 1,863,900 | — | — |
| 2011-10-19 | $23.48 | $23.48 | 1,829,600 | — | — |
| 2011-10-18 | $23.59 | $23.59 | 3,067,900 | — | — |
| 2011-10-17 | $23.12 | $23.12 | 1,915,000 | — | — |
| 2011-10-14 | $23.84 | $23.84 | 2,285,900 | — | — |
| 2011-10-13 | $23.89 | $23.89 | 1,655,400 | — | — |
| 2011-10-12 | $24.15 | $24.15 | 3,626,300 | — | — |
| 2011-10-11 | $23.54 | $23.54 | 1,973,600 | — | — |
| 2011-10-10 | $23.66 | $23.66 | 2,224,800 | — | — |
| 2011-10-07 | $23.29 | $23.29 | 3,489,200 | — | — |
| 2011-10-06 | $24.06 | $24.06 | 3,323,700 | — | — |
| 2011-10-05 | $23.49 | $23.49 | 4,317,000 | — | — |
| 2011-10-04 | $22.49 | $22.49 | 4,475,100 | — | — |
| 2011-10-03 | $21.90 | $21.90 | 6,719,300 | — | — |
| 2011-09-30 | $22.31 | $22.31 | 4,535,900 | — | — |
| 2011-09-29 | $23.31 | $23.31 | 5,480,500 | — | — |
| 2011-09-28 | $23.11 | $23.11 | 3,243,900 | — | — |
| 2011-09-27 | $23.84 | $23.84 | 3,090,300 | — | — |
| 2011-09-26 | $24.20 | $24.20 | 3,496,900 | — | — |
| 2011-09-23 | $23.41 | $23.41 | 5,855,300 | — | — |
| 2011-09-22 | $22.87 | $22.87 | 8,458,600 | — | — |
| 2011-09-21 | $23.79 | $23.79 | 3,854,700 | — | — |
| 2011-09-20 | $24.34 | $24.34 | 2,550,900 | — | — |
| 2011-09-19 | $24.58 | $24.58 | 3,348,700 | — | — |
| 2011-09-16 | $24.83 | $24.83 | 6,103,200 | — | — |
| 2011-09-15 | $25.35 | $25.35 | 3,429,800 | — | — |
| 2011-09-14 | $25.13 | $25.13 | 4,378,400 | — | — |
| 2011-09-13 | $24.66 | $24.66 | 4,334,600 | — | — |
| 2011-09-12 | $24.85 | $24.85 | 3,821,700 | — | — |
| 2011-09-09 | $24.56 | $24.56 | 4,862,400 | — | — |
| 2011-09-08 | $24.96 | $24.96 | 4,719,700 | — | — |
| 2011-09-07 | $25.26 | $25.26 | 13,004,900 | — | — |
| 2011-09-06 | $25.78 | $25.78 | 4,950,500 | — | — |
| 2011-09-02 | $25.96 | $25.96 | 4,847,000 | — | — |
| 2011-09-01 | $26.00 | $26.00 | 4,973,300 | — | — |
| 2011-08-31 | $26.18 | $26.18 | 4,629,000 | — | — |
| 2011-08-30 | $25.73 | $25.73 | 3,549,900 | — | — |
| 2011-08-29 | $25.46 | $25.46 | 2,543,500 | — | — |
| 2011-08-26 | $24.77 | $24.77 | 4,547,400 | — | — |
| 2011-08-25 | $24.21 | $24.21 | 9,604,900 | — | — |
| 2011-08-24 | $25.64 | $25.64 | 8,174,400 | — | — |
| 2011-08-23 | $26.41 | $26.41 | 7,422,400 | — | — |
| 2011-08-22 | $27.03 | $27.03 | 4,997,100 | — | — |
| 2011-08-19 | $25.95 | $25.95 | 4,334,700 | — | — |
| 2011-08-18 | $26.02 | $26.02 | 5,907,200 | — | — |
| 2011-08-17 | $27.00 | $27.00 | 6,044,700 | — | — |
| 2011-08-16 | $27.84 | $27.84 | 14,399,500 | — | — |
| 2011-08-15 | $29.69 | $29.69 | 4,588,300 | — | — |
| 2011-08-12 | $29.68 | $29.68 | 4,374,900 | — | — |
| 2011-08-11 | $28.24 | $28.24 | 3,455,500 | — | — |
| 2011-08-10 | $27.38 | $27.38 | 4,328,100 | — | — |
| 2011-08-09 | $28.37 | $28.37 | 5,015,300 | — | — |
| 2011-08-08 | $27.41 | $27.41 | 6,104,100 | — | — |
| 2011-08-05 | $29.39 | $29.39 | 5,049,700 | — | — |
| 2011-08-04 | $29.20 | $29.20 | 5,370,100 | — | — |
| 2011-08-03 | $31.32 | $31.32 | 3,376,400 | — | — |
| 2011-08-02 | $30.76 | $30.76 | 4,021,100 | — | — |
| 2011-08-01 | $32.21 | $32.21 | 2,326,100 | — | — |
| 2011-07-29 | $32.54 | $32.54 | 2,361,600 | — | — |
| 2011-07-28 | $32.58 | $32.58 | 2,275,700 | — | — |
| 2011-07-27 | $32.16 | $32.16 | 3,699,500 | — | — |
| 2011-07-26 | $33.59 | $33.59 | 3,765,600 | — | — |
| 2011-07-25 | $32.49 | $32.49 | 1,746,800 | — | — |
| 2011-07-22 | $32.56 | $32.56 | 2,481,200 | — | — |
| 2011-07-21 | $32.17 | $32.17 | 2,579,200 | — | — |
| 2011-07-20 | $31.50 | $31.50 | 1,649,700 | — | — |
| 2011-07-19 | $31.59 | $31.59 | 1,445,500 | — | — |
| 2011-07-18 | $31.02 | $31.02 | 2,242,000 | — | — |
| 2011-07-15 | $31.41 | $31.41 | 2,744,000 | — | — |
| 2011-07-14 | $31.30 | $31.30 | 3,030,700 | — | — |
| 2011-07-13 | $31.85 | $31.85 | 1,768,400 | — | — |
| 2011-07-12 | $31.70 | $31.70 | 2,649,900 | — | — |
| 2011-07-11 | $31.30 | $31.30 | 2,620,100 | — | — |
| 2011-07-08 | $32.03 | $32.03 | 3,258,700 | — | — |
| 2011-07-07 | $32.58 | $32.58 | 10,135,300 | — | — |
| 2011-07-06 | $30.75 | $30.75 | 8,239,300 | — | — |
| 2011-07-05 | $29.11 | $29.11 | 2,475,100 | — | — |
| 2011-07-01 | $28.92 | $28.92 | 3,349,200 | — | — |
| 2011-06-30 | $28.15 | $28.15 | 3,542,500 | — | — |
| 2011-06-29 | $28.34 | $28.34 | 2,316,000 | — | — |
| 2011-06-28 | $28.68 | $28.68 | 2,310,200 | — | — |
| 2011-06-27 | $28.45 | $28.45 | 1,599,600 | — | — |
| 2011-06-24 | $28.43 | $28.43 | 2,933,500 | — | — |
| 2011-06-23 | $29.26 | $29.26 | 3,806,500 | — | — |
| 2011-06-22 | $28.63 | $28.63 | 2,404,000 | — | — |
| 2011-06-21 | $29.28 | $29.28 | 2,329,000 | — | — |
| 2011-06-20 | $28.97 | $28.97 | 1,364,400 | — | — |
| 2011-06-17 | $28.81 | $28.81 | 3,190,400 | — | — |
| 2011-06-16 | $28.27 | $28.27 | 3,832,400 | — | — |
| 2011-06-15 | $28.71 | $28.71 | 2,366,700 | — | — |
| 2011-06-14 | $29.15 | $29.15 | 1,941,300 | — | — |
| 2011-06-13 | $28.96 | $28.96 | 2,909,800 | — | — |
| 2011-06-10 | $29.03 | $29.03 | 4,394,300 | — | — |
| 2011-06-09 | $29.19 | $29.19 | 5,434,200 | — | — |
| 2011-06-08 | $28.49 | $28.49 | 6,761,400 | — | — |
| 2011-06-07 | $29.28 | $29.28 | 3,330,000 | — | — |
| 2011-06-06 | $28.90 | $28.90 | 3,997,600 | — | — |
| 2011-06-03 | $29.19 | $29.19 | 2,730,400 | — | — |
| 2011-06-02 | $29.80 | $29.80 | 3,391,300 | — | — |
| 2011-06-01 | $30.02 | $30.02 | 2,107,600 | — | — |
| 2011-05-31 | $30.46 | $30.46 | 2,510,200 | — | — |
| 2011-05-27 | $30.46 | $30.46 | 1,620,900 | — | — |
| 2011-05-26 | $30.24 | $30.24 | 4,372,200 | — | — |
| 2011-05-25 | $30.18 | $30.18 | 5,547,700 | — | — |
| 2011-05-24 | $30.97 | $30.97 | 2,464,600 | — | — |
| 2011-05-23 | $31.36 | $31.36 | 2,800,000 | — | — |
| 2011-05-20 | $31.51 | $31.51 | 4,499,000 | — | — |
| 2011-05-19 | $32.54 | $32.54 | 1,634,600 | — | — |
| 2011-05-18 | $32.43 | $32.43 | 2,577,000 | — | — |
| 2011-05-17 | $33.06 | $33.06 | 5,297,300 | — | — |
| 2011-05-16 | $32.29 | $32.29 | 4,236,200 | — | — |
| 2011-05-13 | $32.62 | $32.62 | 3,321,500 | — | — |
| 2011-05-12 | $32.99 | $32.99 | 3,400,000 | — | — |
| 2011-05-11 | $32.87 | $32.87 | 3,900,000 | — | — |
| 2011-05-10 | $32.90 | $32.90 | 4,025,700 | — | — |
| 2011-05-09 | $31.43 | $31.43 | 2,075,800 | — | — |
| 2011-05-06 | $31.38 | $31.38 | 1,973,300 | — | — |
| 2011-05-05 | $31.55 | $31.55 | 2,600,000 | — | — |
| 2011-05-04 | $32.12 | $32.12 | 2,115,000 | — | — |
| 2011-05-03 | $32.19 | $32.19 | 2,200,000 | — | — |
| 2011-05-02 | $31.85 | $31.85 | 1,966,600 | — | — |
| 2011-04-29 | $31.47 | $31.47 | 3,645,600 | — | — |
| 2011-04-28 | $31.83 | $31.83 | 6,900,000 | — | — |
| 2011-04-27 | $33.10 | $33.10 | 6,468,900 | — | — |
| 2011-04-26 | $32.65 | $32.65 | 4,300,000 | — | — |
| 2011-04-25 | $31.90 | $31.90 | 2,128,500 | — | — |
| 2011-04-21 | $31.76 | $31.76 | 2,443,600 | — | — |
| 2011-04-20 | $31.20 | $31.20 | 2,521,000 | — | — |
| 2011-04-19 | $31.43 | $31.43 | 4,050,500 | — | — |
| 2011-04-18 | $30.40 | $30.40 | 5,278,800 | — | — |
| 2011-04-15 | $30.64 | $30.64 | 4,835,700 | — | — |
| 2011-04-14 | $31.31 | $31.31 | 1,470,600 | — | — |
| 2011-04-13 | $31.69 | $31.69 | 2,660,900 | — | — |
| 2011-04-12 | $31.56 | $31.56 | 2,135,400 | — | — |
| 2011-04-11 | $31.30 | $31.30 | 2,137,800 | — | — |
| 2011-04-08 | $30.91 | $30.91 | 2,224,800 | — | — |
| 2011-04-07 | $31.00 | $31.00 | 1,925,800 | — | — |
| 2011-04-06 | $31.28 | $31.28 | 4,250,700 | — | — |
| 2011-04-05 | $30.68 | $30.68 | 2,969,300 | — | — |
| 2011-04-04 | $30.19 | $30.19 | 2,031,600 | — | — |
| 2011-04-01 | $30.35 | $30.35 | 5,670,100 | — | — |
| 2011-03-31 | $29.83 | $29.83 | 4,205,900 | — | — |
| 2011-03-30 | $30.55 | $30.55 | 2,628,000 | — | — |
| 2011-03-29 | $29.90 | $29.90 | 4,352,900 | — | — |
| 2011-03-28 | $29.62 | $29.62 | 2,347,600 | — | — |
| 2011-03-25 | $30.06 | $30.06 | 5,874,200 | — | — |
| 2011-03-24 | $30.19 | $30.19 | 3,691,700 | — | — |
| 2011-03-23 | $30.40 | $30.40 | 10,545,500 | — | — |
| 2011-03-22 | $30.40 | $30.40 | 5,289,800 | — | — |
| 2011-03-21 | $31.79 | $31.79 | 1,984,300 | — | — |
| 2011-03-18 | $31.25 | $31.25 | 3,165,900 | — | — |
| 2011-03-17 | $31.15 | $31.15 | 1,485,000 | — | — |
| 2011-03-16 | $31.19 | $31.19 | 2,865,500 | — | — |
| 2011-03-15 | $31.32 | $31.32 | 2,555,400 | — | — |
| 2011-03-14 | $31.73 | $31.73 | 3,884,700 | — | — |
| 2011-03-11 | $32.12 | $32.12 | 3,348,900 | — | — |
| 2011-03-10 | $31.67 | $31.67 | 5,128,600 | — | — |
| 2011-03-09 | $31.17 | $31.17 | 7,150,000 | — | — |
| 2011-03-08 | $31.66 | $31.66 | 17,491,400 | — | — |
| 2011-03-07 | $37.99 | $37.99 | 6,256,000 | — | — |
| 2011-03-04 | $38.50 | $38.50 | 2,686,200 | — | — |
| 2011-03-03 | $38.32 | $38.32 | 1,993,800 | — | — |
| 2011-03-02 | $37.93 | $37.93 | 1,939,400 | — | — |
| 2011-03-01 | $38.00 | $38.00 | 3,259,800 | — | — |
| 2011-02-28 | $38.38 | $38.38 | 2,645,200 | — | — |
| 2011-02-25 | $37.49 | $37.49 | 1,195,700 | — | — |
| 2011-02-24 | $37.07 | $37.07 | 1,406,600 | — | — |
| 2011-02-23 | $36.79 | $36.79 | 2,923,000 | — | — |
| 2011-02-22 | $37.55 | $37.55 | 2,502,600 | — | — |
| 2011-02-18 | $37.78 | $37.78 | 1,667,000 | — | — |
| 2011-02-17 | $37.86 | $37.86 | 1,345,900 | — | — |
| 2011-02-16 | $37.68 | $37.68 | 1,825,700 | — | — |
| 2011-02-15 | $37.72 | $37.72 | 2,503,700 | — | — |
| 2011-02-14 | $37.78 | $37.78 | 1,003,400 | — | — |
| 2011-02-11 | $37.61 | $37.61 | 1,065,800 | — | — |
| 2011-02-10 | $37.32 | $37.32 | 2,168,000 | — | — |
| 2011-02-09 | $37.31 | $37.31 | 4,432,300 | — | — |
| 2011-02-08 | $37.06 | $37.06 | 3,922,600 | — | — |
| 2011-02-07 | $35.11 | $35.11 | 2,916,000 | — | — |
| 2011-02-04 | $34.76 | $34.76 | 2,052,700 | — | — |
| 2011-02-03 | $33.86 | $33.86 | 2,940,700 | — | — |
| 2011-02-02 | $33.60 | $33.60 | 2,814,400 | — | — |
| 2011-02-01 | $34.01 | $34.01 | 1,588,800 | — | — |
| 2011-01-31 | $33.82 | $33.82 | 1,847,700 | — | — |
| 2011-01-28 | $33.82 | $33.82 | 2,977,400 | — | — |
| 2011-01-27 | $34.41 | $34.41 | 1,710,200 | — | — |
| 2011-01-26 | $34.27 | $34.27 | 2,652,400 | — | — |
| 2011-01-25 | $34.14 | $34.14 | 3,011,600 | — | — |
| 2011-01-24 | $34.23 | $34.23 | 2,692,200 | — | — |
| 2011-01-21 | $35.03 | $35.03 | 2,037,900 | — | — |
| 2011-01-20 | $35.00 | $35.00 | 2,346,600 | — | — |
| 2011-01-19 | $35.04 | $35.04 | 3,008,400 | — | — |
| 2011-01-18 | $35.63 | $35.63 | 2,748,300 | — | — |
| 2011-01-14 | $35.94 | $35.94 | 1,580,400 | — | — |
| 2011-01-13 | $36.31 | $36.31 | 2,084,500 | — | — |
| 2011-01-12 | $36.21 | $36.21 | 1,593,700 | — | — |
| 2011-01-11 | $35.89 | $35.89 | 2,296,800 | — | — |
| 2011-01-10 | $36.09 | $36.09 | 2,143,800 | — | — |
| 2011-01-07 | $36.01 | $36.01 | 3,211,300 | — | — |
| 2011-01-06 | $36.07 | $36.07 | 3,588,000 | — | — |
| 2011-01-05 | $35.75 | $35.75 | 5,034,100 | — | — |
| 2011-01-04 | $35.89 | $35.89 | 6,098,000 | — | — |
| 2011-01-03 | $35.45 | $35.45 | 4,225,800 | — | — |