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
- 1997-12-18 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 | $29.55 | $29.55 | 956,600 | — | — |
| 2011-12-29 | $29.59 | $29.59 | 1,038,100 | — | — |
| 2011-12-28 | $29.38 | $29.38 | 1,519,800 | — | — |
| 2011-12-27 | $30.31 | $30.31 | 1,152,500 | — | — |
| 2011-12-23 | $30.23 | $30.23 | 1,747,600 | — | — |
| 2011-12-22 | $29.77 | $29.77 | 2,519,200 | — | — |
| 2011-12-21 | $30.30 | $30.30 | 3,822,300 | — | — |
| 2011-12-20 | $29.86 | $29.86 | 3,125,100 | — | — |
| 2011-12-19 | $28.31 | $28.31 | 4,968,900 | — | — |
| 2011-12-16 | $27.89 | $27.89 | 17,228,400 | — | — |
| 2011-12-15 | $26.04 | $26.04 | 1,378,600 | — | — |
| 2011-12-14 | $25.75 | $25.75 | 1,833,000 | — | — |
| 2011-12-13 | $26.27 | $26.27 | 1,281,600 | — | — |
| 2011-12-12 | $27.23 | $27.23 | 995,900 | — | — |
| 2011-12-09 | $27.79 | $27.79 | 921,800 | — | — |
| 2011-12-08 | $27.15 | $27.15 | 2,081,600 | — | — |
| 2011-12-07 | $27.45 | $27.45 | 1,327,000 | — | — |
| 2011-12-06 | $27.49 | $27.49 | 1,592,500 | — | — |
| 2011-12-05 | $28.00 | $28.00 | 2,068,100 | — | — |
| 2011-12-02 | $27.96 | $27.96 | 1,594,500 | — | — |
| 2011-12-01 | $27.91 | $27.91 | 2,000,600 | — | — |
| 2011-11-30 | $28.14 | $28.14 | 3,086,100 | — | — |
| 2011-11-29 | $26.00 | $26.00 | 1,541,300 | — | — |
| 2011-11-28 | $25.69 | $25.69 | 1,557,300 | — | — |
| 2011-11-25 | $24.18 | $24.18 | 535,500 | — | — |
| 2011-11-23 | $24.31 | $24.31 | 1,539,300 | — | — |
| 2011-11-22 | $25.13 | $25.13 | 1,150,500 | — | — |
| 2011-11-21 | $24.98 | $24.98 | 1,575,400 | — | — |
| 2011-11-18 | $25.40 | $25.40 | 1,018,600 | — | — |
| 2011-11-17 | $25.19 | $25.19 | 2,498,900 | — | — |
| 2011-11-16 | $26.46 | $26.46 | 1,838,700 | — | — |
| 2011-11-15 | $26.66 | $26.66 | 1,039,900 | — | — |
| 2011-11-14 | $26.23 | $26.23 | 959,400 | — | — |
| 2011-11-11 | $26.44 | $26.44 | 2,053,800 | — | — |
| 2011-11-10 | $25.82 | $25.82 | 3,591,200 | — | — |
| 2011-11-09 | $23.94 | $23.94 | 2,705,300 | — | — |
| 2011-11-08 | $25.40 | $25.40 | 2,110,800 | — | — |
| 2011-11-07 | $24.41 | $24.41 | 994,900 | — | — |
| 2011-11-04 | $24.60 | $24.60 | 1,051,900 | — | — |
| 2011-11-03 | $24.67 | $24.67 | 3,196,400 | — | — |
| 2011-11-02 | $23.49 | $23.49 | 1,629,000 | — | — |
| 2011-11-01 | $22.68 | $22.68 | 2,803,300 | — | — |
| 2011-10-31 | $23.41 | $23.41 | 1,893,500 | — | — |
| 2011-10-28 | $24.36 | $24.36 | 2,295,300 | — | — |
| 2011-10-27 | $24.75 | $24.75 | 3,576,600 | — | — |
| 2011-10-26 | $23.63 | $23.63 | 3,782,700 | — | — |
| 2011-10-25 | $23.52 | $23.52 | 2,392,900 | — | — |
| 2011-10-24 | $24.82 | $24.82 | 2,042,000 | — | — |
| 2011-10-21 | $24.01 | $24.01 | 2,614,800 | — | — |
| 2011-10-20 | $24.12 | $24.12 | 3,867,200 | — | — |
| 2011-10-19 | $23.22 | $23.22 | 8,297,800 | — | — |
| 2011-10-18 | $21.06 | $21.06 | 4,172,500 | — | — |
| 2011-10-17 | $20.24 | $20.24 | 2,609,500 | — | — |
| 2011-10-14 | $21.50 | $21.50 | 1,832,800 | — | — |
| 2011-10-13 | $20.92 | $20.92 | 2,119,900 | — | — |
| 2011-10-12 | $20.57 | $20.57 | 3,011,700 | — | — |
| 2011-10-11 | $20.54 | $20.54 | 2,643,900 | — | — |
| 2011-10-10 | $20.35 | $20.35 | 2,221,500 | — | — |
| 2011-10-07 | $19.62 | $19.62 | 3,120,200 | — | — |
| 2011-10-06 | $20.04 | $20.04 | 3,696,400 | — | — |
| 2011-10-05 | $18.90 | $18.90 | 3,284,600 | — | — |
| 2011-10-04 | $17.75 | $17.75 | 3,400,000 | — | — |
| 2011-10-03 | $15.86 | $15.86 | 3,672,700 | — | — |
| 2011-09-30 | $16.84 | $16.84 | 2,508,300 | — | — |
| 2011-09-29 | $17.17 | $17.17 | 2,313,700 | — | — |
| 2011-09-28 | $17.16 | $17.16 | 2,605,400 | — | — |
| 2011-09-27 | $17.87 | $17.87 | 3,233,900 | — | — |
| 2011-09-26 | $17.02 | $17.02 | 1,530,400 | — | — |
| 2011-09-23 | $16.11 | $16.11 | 2,919,700 | — | — |
| 2011-09-22 | $15.78 | $15.78 | 3,304,100 | — | — |
| 2011-09-21 | $16.68 | $16.68 | 2,331,700 | — | — |
| 2011-09-20 | $17.87 | $17.87 | 2,310,100 | — | — |
| 2011-09-19 | $18.34 | $18.34 | 3,305,700 | — | — |
| 2011-09-16 | $18.67 | $18.67 | 4,829,400 | — | — |
| 2011-09-15 | $18.23 | $18.23 | 2,439,100 | — | — |
| 2011-09-14 | $17.48 | $17.48 | 3,566,200 | — | — |
| 2011-09-13 | $16.50 | $16.50 | 3,235,100 | — | — |
| 2011-09-12 | $15.64 | $15.64 | 3,047,700 | — | — |
| 2011-09-09 | $15.87 | $15.87 | 2,942,000 | — | — |
| 2011-09-08 | $16.75 | $16.75 | 2,420,800 | — | — |
| 2011-09-07 | $17.25 | $17.25 | 3,951,500 | — | — |
| 2011-09-06 | $15.61 | $15.61 | 2,284,400 | — | — |
| 2011-09-02 | $15.51 | $15.51 | 1,991,000 | — | — |
| 2011-09-01 | $16.48 | $16.48 | 2,410,100 | — | — |
| 2011-08-31 | $16.68 | $16.68 | 3,489,600 | — | — |
| 2011-08-30 | $16.95 | $16.95 | 2,302,600 | — | — |
| 2011-08-29 | $17.18 | $17.18 | 2,070,800 | — | — |
| 2011-08-26 | $16.21 | $16.21 | 3,851,300 | — | — |
| 2011-08-25 | $14.95 | $14.95 | 3,800,700 | — | — |
| 2011-08-24 | $14.65 | $14.65 | 1,788,700 | — | — |
| 2011-08-23 | $14.30 | $14.30 | 2,302,700 | — | — |
| 2011-08-22 | $13.34 | $13.34 | 3,627,000 | — | — |
| 2011-08-19 | $13.11 | $13.11 | 4,021,700 | — | — |
| 2011-08-18 | $14.19 | $14.19 | 5,430,000 | — | — |
| 2011-08-17 | $16.79 | $16.79 | 1,983,100 | — | — |
| 2011-08-16 | $17.10 | $17.10 | 2,160,100 | — | — |
| 2011-08-15 | $17.41 | $17.41 | 3,074,100 | — | — |
| 2011-08-12 | $16.90 | $16.90 | 3,677,000 | — | — |
| 2011-08-11 | $16.13 | $16.13 | 3,623,600 | — | — |
| 2011-08-10 | $14.64 | $14.64 | 4,265,000 | — | — |
| 2011-08-09 | $15.74 | $15.74 | 4,028,600 | — | — |
| 2011-08-08 | $14.75 | $14.75 | 7,781,500 | — | — |
| 2011-08-05 | $17.65 | $17.65 | 4,764,400 | — | — |
| 2011-08-04 | $17.44 | $17.44 | 6,877,000 | — | — |
| 2011-08-03 | $20.50 | $20.50 | 3,194,800 | — | — |
| 2011-08-02 | $20.75 | $20.75 | 4,897,800 | — | — |
| 2011-08-01 | $22.38 | $22.38 | 3,317,700 | — | — |
| 2011-07-29 | $23.01 | $23.01 | 2,941,200 | — | — |
| 2011-07-28 | $23.27 | $23.27 | 2,169,500 | — | — |
| 2011-07-27 | $23.79 | $23.79 | 2,322,400 | — | — |
| 2011-07-26 | $25.22 | $25.22 | 2,195,500 | — | — |
| 2011-07-25 | $25.65 | $25.65 | 1,606,800 | — | — |
| 2011-07-22 | $26.49 | $26.49 | 2,802,600 | — | — |
| 2011-07-21 | $25.64 | $25.64 | 2,941,800 | — | — |
| 2011-07-20 | $24.86 | $24.86 | 5,739,700 | — | — |
| 2011-07-19 | $23.01 | $23.01 | 3,053,500 | — | — |
| 2011-07-18 | $22.34 | $22.34 | 2,289,500 | — | — |
| 2011-07-15 | $23.01 | $23.01 | 1,883,900 | — | — |
| 2011-07-14 | $23.29 | $23.29 | 1,784,500 | — | — |
| 2011-07-13 | $23.81 | $23.81 | 3,256,000 | — | — |
| 2011-07-12 | $24.62 | $24.62 | 913,900 | — | — |
| 2011-07-11 | $24.86 | $24.86 | 1,383,000 | — | — |
| 2011-07-08 | $25.93 | $25.93 | 1,737,800 | — | — |
| 2011-07-07 | $26.62 | $26.62 | 2,998,100 | — | — |
| 2011-07-06 | $25.15 | $25.15 | 2,372,300 | — | — |
| 2011-07-05 | $25.85 | $25.85 | 1,359,300 | — | — |
| 2011-07-01 | $26.69 | $26.69 | 2,278,000 | — | — |
| 2011-06-30 | $25.40 | $25.40 | 1,610,800 | — | — |
| 2011-06-29 | $24.41 | $24.41 | 1,721,600 | — | — |
| 2011-06-28 | $24.38 | $24.38 | 1,739,600 | — | — |
| 2011-06-27 | $23.23 | $23.23 | 1,060,300 | — | — |
| 2011-06-24 | $22.96 | $22.96 | 1,898,900 | — | — |
| 2011-06-23 | $23.78 | $23.78 | 2,037,200 | — | — |
| 2011-06-22 | $24.12 | $24.12 | 2,130,500 | — | — |
| 2011-06-21 | $24.15 | $24.15 | 2,371,700 | — | — |
| 2011-06-20 | $23.21 | $23.21 | 2,064,100 | — | — |
| 2011-06-17 | $23.25 | $23.25 | 1,550,700 | — | — |
| 2011-06-16 | $23.24 | $23.24 | 1,908,900 | — | — |
| 2011-06-15 | $23.21 | $23.21 | 2,480,400 | — | — |
| 2011-06-14 | $23.96 | $23.96 | 2,811,100 | — | — |
| 2011-06-13 | $22.50 | $22.50 | 1,948,800 | — | — |
| 2011-06-10 | $22.32 | $22.32 | 1,573,100 | — | — |
| 2011-06-09 | $22.83 | $22.83 | 3,251,900 | — | — |
| 2011-06-08 | $22.18 | $22.18 | 3,374,800 | — | — |
| 2011-06-07 | $23.68 | $23.68 | 1,070,200 | — | — |
| 2011-06-06 | $23.90 | $23.90 | 1,204,800 | — | — |
| 2011-06-03 | $24.60 | $24.60 | 2,121,600 | — | — |
| 2011-06-02 | $25.43 | $25.43 | 1,586,800 | — | — |
| 2011-06-01 | $25.55 | $25.55 | 2,069,400 | — | — |
| 2011-05-31 | $27.34 | $27.34 | 2,723,700 | — | — |
| 2011-05-27 | $25.69 | $25.69 | 1,203,600 | — | — |
| 2011-05-26 | $25.44 | $25.44 | 1,082,200 | — | — |
| 2011-05-25 | $25.19 | $25.19 | 1,611,700 | — | — |
| 2011-05-24 | $24.24 | $24.24 | 1,097,400 | — | — |
| 2011-05-23 | $24.42 | $24.42 | 1,729,200 | — | — |
| 2011-05-20 | $25.17 | $25.17 | 1,383,100 | — | — |
| 2011-05-19 | $25.55 | $25.55 | 1,843,000 | — | — |
| 2011-05-18 | $25.61 | $25.61 | 2,112,500 | — | — |
| 2011-05-17 | $25.06 | $25.06 | 2,503,700 | — | — |
| 2011-05-16 | $25.95 | $25.95 | 1,519,600 | — | — |
| 2011-05-13 | $26.07 | $26.07 | 2,338,600 | — | — |
| 2011-05-12 | $26.67 | $26.67 | 1,516,700 | — | — |
| 2011-05-11 | $27.13 | $27.13 | 1,246,800 | — | — |
| 2011-05-10 | $28.06 | $28.06 | 1,371,800 | — | — |
| 2011-05-09 | $27.27 | $27.27 | 1,460,600 | — | — |
| 2011-05-06 | $27.64 | $27.64 | 1,432,300 | — | — |
| 2011-05-05 | $27.33 | $27.33 | 1,620,400 | — | — |
| 2011-05-04 | $27.36 | $27.36 | 2,334,600 | — | — |
| 2011-05-03 | $28.32 | $28.32 | 1,746,500 | — | — |
| 2011-05-02 | $29.25 | $29.25 | 1,325,300 | — | — |
| 2011-04-29 | $29.42 | $29.42 | 1,388,400 | — | — |
| 2011-04-28 | $28.97 | $28.97 | 1,041,700 | — | — |
| 2011-04-27 | $29.50 | $29.50 | 1,951,100 | — | — |
| 2011-04-26 | $29.36 | $29.36 | 2,093,900 | — | — |
| 2011-04-25 | $29.15 | $29.15 | 1,638,700 | — | — |
| 2011-04-21 | $29.72 | $29.72 | 3,966,500 | — | — |
| 2011-04-20 | $28.37 | $28.37 | 11,050,300 | — | — |
| 2011-04-19 | $31.50 | $31.50 | 2,291,200 | — | — |
| 2011-04-18 | $30.65 | $30.65 | 2,057,300 | — | — |
| 2011-04-15 | $32.03 | $32.03 | 1,285,400 | — | — |
| 2011-04-14 | $31.56 | $31.56 | 1,448,200 | — | — |
| 2011-04-13 | $31.72 | $31.72 | 958,400 | — | — |
| 2011-04-12 | $31.43 | $31.43 | 1,401,500 | — | — |
| 2011-04-11 | $31.88 | $31.88 | 1,116,700 | — | — |
| 2011-04-08 | $32.28 | $32.28 | 1,493,400 | — | — |
| 2011-04-07 | $33.00 | $33.00 | 1,504,900 | — | — |
| 2011-04-06 | $33.81 | $33.81 | 2,320,900 | — | — |
| 2011-04-05 | $34.09 | $34.09 | 1,400,600 | — | — |
| 2011-04-04 | $33.73 | $33.73 | 2,370,300 | — | — |
| 2011-04-01 | $33.78 | $33.78 | 1,395,000 | — | — |
| 2011-03-31 | $33.28 | $33.28 | 945,100 | — | — |
| 2011-03-30 | $32.72 | $32.72 | 652,800 | — | — |
| 2011-03-29 | $32.40 | $32.40 | 1,076,500 | — | — |
| 2011-03-28 | $32.36 | $32.36 | 894,800 | — | — |
| 2011-03-25 | $32.48 | $32.48 | 1,385,800 | — | — |
| 2011-03-24 | $31.90 | $31.90 | 1,741,900 | — | — |
| 2011-03-23 | $31.36 | $31.36 | 976,800 | — | — |
| 2011-03-22 | $31.14 | $31.14 | 690,500 | — | — |
| 2011-03-21 | $31.83 | $31.83 | 2,377,200 | — | — |
| 2011-03-18 | $30.52 | $30.52 | 1,781,900 | — | — |
| 2011-03-17 | $30.86 | $30.86 | 1,644,500 | — | — |
| 2011-03-16 | $30.29 | $30.29 | 1,777,700 | — | — |
| 2011-03-15 | $30.37 | $30.37 | 1,294,600 | — | — |
| 2011-03-14 | $30.37 | $30.37 | 1,442,100 | — | — |
| 2011-03-11 | $30.40 | $30.40 | 1,169,400 | — | — |
| 2011-03-10 | $30.04 | $30.04 | 1,889,700 | — | — |
| 2011-03-09 | $31.16 | $31.16 | 1,015,800 | — | — |
| 2011-03-08 | $31.49 | $31.49 | 1,074,400 | — | — |
| 2011-03-07 | $31.10 | $31.10 | 1,643,900 | — | — |
| 2011-03-04 | $31.77 | $31.77 | 719,600 | — | — |
| 2011-03-03 | $32.06 | $32.06 | 1,458,400 | — | — |
| 2011-03-02 | $31.07 | $31.07 | 1,986,400 | — | — |
| 2011-03-01 | $30.24 | $30.24 | 1,759,500 | — | — |
| 2011-02-28 | $30.98 | $30.98 | 1,779,400 | — | — |
| 2011-02-25 | $32.19 | $32.19 | 2,777,200 | — | — |
| 2011-02-24 | $30.03 | $30.03 | 2,890,100 | — | — |
| 2011-02-23 | $30.42 | $30.42 | 2,600,100 | — | — |
| 2011-02-22 | $31.29 | $31.29 | 1,618,400 | — | — |
| 2011-02-18 | $32.65 | $32.65 | 1,885,300 | — | — |
| 2011-02-17 | $33.18 | $33.18 | 1,097,800 | — | — |
| 2011-02-16 | $32.47 | $32.47 | 1,111,400 | — | — |
| 2011-02-15 | $32.17 | $32.17 | 1,316,800 | — | — |
| 2011-02-14 | $32.97 | $32.97 | 2,092,800 | — | — |
| 2011-02-11 | $31.25 | $31.25 | 1,477,500 | — | — |
| 2011-02-10 | $31.58 | $31.58 | 1,412,600 | — | — |
| 2011-02-09 | $31.14 | $31.14 | 1,848,800 | — | — |
| 2011-02-08 | $30.90 | $30.90 | 4,791,700 | — | — |
| 2011-02-07 | $31.14 | $31.14 | 3,351,400 | — | — |
| 2011-02-04 | $30.50 | $30.50 | 2,360,000 | — | — |
| 2011-02-03 | $29.77 | $29.77 | 2,419,700 | — | — |
| 2011-02-02 | $28.70 | $28.70 | 5,007,300 | — | — |
| 2011-02-01 | $27.53 | $27.53 | 2,931,500 | — | — |
| 2011-01-31 | $26.65 | $26.65 | 1,977,500 | — | — |
| 2011-01-28 | $26.49 | $26.49 | 2,533,700 | — | — |
| 2011-01-27 | $27.71 | $27.71 | 1,608,600 | — | — |
| 2011-01-26 | $27.37 | $27.37 | 2,236,400 | — | — |
| 2011-01-25 | $26.17 | $26.17 | 1,502,000 | — | — |
| 2011-01-24 | $26.12 | $26.12 | 1,657,400 | — | — |
| 2011-01-21 | $25.30 | $25.30 | 1,345,500 | — | — |
| 2011-01-20 | $24.89 | $24.89 | 1,666,300 | — | — |
| 2011-01-19 | $25.45 | $25.45 | 2,017,700 | — | — |
| 2011-01-18 | $26.44 | $26.44 | 1,562,700 | — | — |
| 2011-01-14 | $26.49 | $26.49 | 1,766,600 | — | — |
| 2011-01-13 | $25.55 | $25.55 | 2,031,900 | — | — |
| 2011-01-12 | $25.11 | $25.11 | 1,497,000 | — | — |
| 2011-01-11 | $25.11 | $25.11 | 1,642,100 | — | — |
| 2011-01-10 | $25.18 | $25.18 | 1,575,500 | — | — |
| 2011-01-07 | $25.25 | $25.25 | 3,414,300 | — | — |
| 2011-01-06 | $24.46 | $24.46 | 1,879,000 | — | — |
| 2011-01-05 | $24.48 | $24.48 | 1,887,700 | — | — |
| 2011-01-04 | $23.69 | $23.69 | 2,784,700 | — | — |
| 2011-01-03 | $22.87 | $22.87 | 1,560,400 | — | — |