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
- 1994-11-29 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 | $20.80 | $20.80 | 1,383,600 | — | — |
| 2011-12-29 | $20.98 | $20.98 | 1,039,200 | — | — |
| 2011-12-28 | $20.84 | $20.84 | 825,700 | — | — |
| 2011-12-27 | $21.31 | $21.31 | 994,500 | — | — |
| 2011-12-23 | $21.32 | $21.32 | 893,100 | — | — |
| 2011-12-22 | $21.47 | $21.47 | 2,154,400 | — | — |
| 2011-12-21 | $21.34 | $21.34 | 1,779,100 | — | — |
| 2011-12-20 | $22.27 | $22.27 | 1,190,100 | — | — |
| 2011-12-19 | $21.68 | $21.68 | 1,183,900 | — | — |
| 2011-12-16 | $22.29 | $22.29 | 1,357,200 | — | — |
| 2011-12-15 | $22.23 | $22.23 | 1,229,900 | — | — |
| 2011-12-14 | $22.13 | $22.13 | 1,764,000 | — | — |
| 2011-12-13 | $22.22 | $22.22 | 1,091,400 | — | — |
| 2011-12-12 | $23.08 | $23.08 | 1,192,400 | — | — |
| 2011-12-09 | $23.74 | $23.74 | 1,407,900 | — | — |
| 2011-12-08 | $23.17 | $23.17 | 1,611,400 | — | — |
| 2011-12-07 | $25.60 | $25.60 | 707,700 | — | — |
| 2011-12-06 | $25.59 | $25.59 | 808,500 | — | — |
| 2011-12-05 | $26.24 | $26.24 | 912,700 | — | — |
| 2011-12-02 | $25.53 | $25.53 | 1,122,500 | — | — |
| 2011-12-01 | $25.14 | $25.14 | 1,640,800 | — | — |
| 2011-11-30 | $24.89 | $24.89 | 1,680,200 | — | — |
| 2011-11-29 | $23.13 | $23.13 | 876,600 | — | — |
| 2011-11-28 | $23.51 | $23.51 | 1,740,300 | — | — |
| 2011-11-25 | $22.04 | $22.04 | 542,200 | — | — |
| 2011-11-23 | $22.66 | $22.66 | 1,140,700 | — | — |
| 2011-11-22 | $23.30 | $23.30 | 956,700 | — | — |
| 2011-11-21 | $23.75 | $23.75 | 1,484,300 | — | — |
| 2011-11-18 | $24.37 | $24.37 | 1,646,800 | — | — |
| 2011-11-17 | $24.28 | $24.28 | 1,732,800 | — | — |
| 2011-11-16 | $25.25 | $25.25 | 2,009,500 | — | — |
| 2011-11-15 | $26.34 | $26.34 | 2,015,000 | — | — |
| 2011-11-14 | $27.07 | $27.07 | 1,307,300 | — | — |
| 2011-11-11 | $28.74 | $28.74 | 1,448,100 | — | — |
| 2011-11-10 | $27.41 | $27.41 | 1,427,900 | — | — |
| 2011-11-09 | $27.02 | $27.02 | 1,875,700 | — | — |
| 2011-11-08 | $28.67 | $28.67 | 1,410,400 | — | — |
| 2011-11-07 | $28.65 | $28.65 | 1,796,700 | — | — |
| 2011-11-04 | $29.20 | $29.20 | 7,000,600 | — | — |
| 2011-11-03 | $26.51 | $26.51 | 1,983,100 | — | — |
| 2011-11-02 | $25.40 | $25.40 | 1,246,800 | — | — |
| 2011-11-01 | $25.26 | $25.26 | 1,691,000 | — | — |
| 2011-10-31 | $26.69 | $26.69 | 1,533,000 | — | — |
| 2011-10-28 | $28.13 | $28.13 | 964,900 | — | — |
| 2011-10-27 | $28.42 | $28.42 | 2,388,000 | — | — |
| 2011-10-26 | $25.47 | $25.47 | 2,313,900 | — | — |
| 2011-10-25 | $25.66 | $25.66 | 2,881,000 | — | — |
| 2011-10-24 | $27.05 | $27.05 | 2,489,300 | — | — |
| 2011-10-21 | $25.44 | $25.44 | 1,501,600 | — | — |
| 2011-10-20 | $26.04 | $26.04 | 1,462,900 | — | — |
| 2011-10-19 | $25.38 | $25.38 | 1,550,000 | — | — |
| 2011-10-18 | $25.42 | $25.42 | 1,328,700 | — | — |
| 2011-10-17 | $24.61 | $24.61 | 2,351,600 | — | — |
| 2011-10-14 | $27.79 | $27.79 | 918,100 | — | — |
| 2011-10-13 | $27.73 | $27.73 | 876,100 | — | — |
| 2011-10-12 | $27.03 | $27.03 | 1,381,700 | — | — |
| 2011-10-11 | $26.68 | $26.68 | 1,551,000 | — | — |
| 2011-10-10 | $27.42 | $27.42 | 930,800 | — | — |
| 2011-10-07 | $26.91 | $26.91 | 1,672,600 | — | — |
| 2011-10-06 | $26.76 | $26.76 | 1,678,500 | — | — |
| 2011-10-05 | $26.97 | $26.97 | 1,994,400 | — | — |
| 2011-10-04 | $25.90 | $25.90 | 2,575,500 | — | — |
| 2011-10-03 | $24.01 | $24.01 | 3,066,700 | — | — |
| 2011-09-30 | $24.40 | $24.40 | 2,689,700 | — | — |
| 2011-09-29 | $27.17 | $27.17 | 1,588,000 | — | — |
| 2011-09-28 | $26.94 | $26.94 | 1,866,100 | — | — |
| 2011-09-27 | $29.58 | $29.58 | 1,998,400 | — | — |
| 2011-09-26 | $28.55 | $28.55 | 1,638,700 | — | — |
| 2011-09-23 | $28.69 | $28.69 | 1,865,700 | — | — |
| 2011-09-22 | $27.53 | $27.53 | 2,550,900 | — | — |
| 2011-09-21 | $27.00 | $27.00 | 1,311,600 | — | — |
| 2011-09-20 | $28.12 | $28.12 | 1,563,000 | — | — |
| 2011-09-19 | $29.67 | $29.67 | 1,922,300 | — | — |
| 2011-09-16 | $30.49 | $30.49 | 1,752,400 | — | — |
| 2011-09-15 | $31.81 | $31.81 | 4,870,000 | — | — |
| 2011-09-14 | $33.23 | $33.23 | 903,300 | — | — |
| 2011-09-13 | $33.06 | $33.06 | 1,015,500 | — | — |
| 2011-09-12 | $32.69 | $32.69 | 1,229,400 | — | — |
| 2011-09-09 | $31.43 | $31.43 | 2,222,200 | — | — |
| 2011-09-08 | $32.82 | $32.82 | 1,021,600 | — | — |
| 2011-09-07 | $33.81 | $33.81 | 1,051,400 | — | — |
| 2011-09-06 | $32.54 | $32.54 | 1,275,600 | — | — |
| 2011-09-02 | $33.00 | $33.00 | 1,436,400 | — | — |
| 2011-09-01 | $34.66 | $34.66 | 1,367,300 | — | — |
| 2011-08-31 | $36.36 | $36.36 | 765,700 | — | — |
| 2011-08-30 | $36.78 | $36.78 | 880,700 | — | — |
| 2011-08-29 | $37.31 | $37.31 | 598,600 | — | — |
| 2011-08-26 | $35.46 | $35.46 | 655,300 | — | — |
| 2011-08-25 | $34.56 | $34.56 | 699,100 | — | — |
| 2011-08-24 | $35.66 | $35.66 | 1,290,600 | — | — |
| 2011-08-23 | $36.44 | $36.44 | 1,613,700 | — | — |
| 2011-08-22 | $34.21 | $34.21 | 1,432,700 | — | — |
| 2011-08-19 | $34.46 | $34.46 | 2,151,300 | — | — |
| 2011-08-18 | $33.57 | $33.57 | 2,206,300 | — | — |
| 2011-08-17 | $34.51 | $34.51 | 2,865,500 | — | — |
| 2011-08-16 | $35.55 | $35.55 | 1,471,500 | — | — |
| 2011-08-15 | $37.50 | $37.50 | 1,173,800 | — | — |
| 2011-08-12 | $36.47 | $36.47 | 917,800 | — | — |
| 2011-08-11 | $37.09 | $37.09 | 1,561,600 | — | — |
| 2011-08-10 | $35.64 | $35.64 | 2,580,900 | — | — |
| 2011-08-09 | $35.58 | $35.58 | 2,369,500 | — | — |
| 2011-08-08 | $33.21 | $33.21 | 3,203,600 | — | — |
| 2011-08-05 | $35.39 | $35.39 | 2,628,700 | — | — |
| 2011-08-04 | $34.99 | $34.99 | 3,150,800 | — | — |
| 2011-08-03 | $36.43 | $36.43 | 2,425,800 | — | — |
| 2011-08-02 | $36.15 | $36.15 | 4,510,800 | — | — |
| 2011-08-01 | $39.05 | $39.05 | 2,206,500 | — | — |
| 2011-07-29 | $39.79 | $39.79 | 3,744,600 | — | — |
| 2011-07-28 | $40.94 | $40.94 | 2,757,700 | — | — |
| 2011-07-27 | $39.95 | $39.95 | 1,970,200 | — | — |
| 2011-07-26 | $41.90 | $41.90 | 2,040,400 | — | — |
| 2011-07-25 | $40.68 | $40.68 | 1,119,100 | — | — |
| 2011-07-22 | $41.17 | $41.17 | 1,480,100 | — | — |
| 2011-07-21 | $40.74 | $40.74 | 2,047,200 | — | — |
| 2011-07-20 | $40.06 | $40.06 | 2,230,500 | — | — |
| 2011-07-19 | $41.59 | $41.59 | 1,656,000 | — | — |
| 2011-07-18 | $40.05 | $40.05 | 1,454,700 | — | — |
| 2011-07-15 | $41.29 | $41.29 | 1,414,200 | — | — |
| 2011-07-14 | $40.87 | $40.87 | 2,199,800 | — | — |
| 2011-07-13 | $42.81 | $42.81 | 1,959,900 | — | — |
| 2011-07-12 | $42.88 | $42.88 | 1,918,900 | — | — |
| 2011-07-11 | $42.87 | $42.87 | 1,420,600 | — | — |
| 2011-07-08 | $44.84 | $44.84 | 1,917,100 | — | — |
| 2011-07-07 | $44.98 | $44.98 | 2,956,000 | — | — |
| 2011-07-06 | $43.79 | $43.79 | 4,348,900 | — | — |
| 2011-07-05 | $47.21 | $47.21 | 1,893,900 | — | — |
| 2011-07-01 | $48.59 | $48.59 | 1,068,200 | — | — |
| 2011-06-30 | $48.41 | $48.41 | 1,322,600 | — | — |
| 2011-06-29 | $47.05 | $47.05 | 1,102,300 | — | — |
| 2011-06-28 | $47.60 | $47.60 | 1,534,000 | — | — |
| 2011-06-27 | $46.79 | $46.79 | 1,780,000 | — | — |
| 2011-06-24 | $47.01 | $47.01 | 1,537,400 | — | — |
| 2011-06-23 | $48.04 | $48.04 | 2,379,200 | — | — |
| 2011-06-22 | $48.79 | $48.79 | 1,141,400 | — | — |
| 2011-06-21 | $50.74 | $50.74 | 1,193,200 | — | — |
| 2011-06-20 | $49.00 | $49.00 | 1,125,800 | — | — |
| 2011-06-17 | $50.28 | $50.28 | 1,611,600 | — | — |
| 2011-06-16 | $51.97 | $51.97 | 1,331,700 | — | — |
| 2011-06-15 | $51.61 | $51.61 | 1,130,200 | — | — |
| 2011-06-14 | $51.82 | $51.82 | 1,071,400 | — | — |
| 2011-06-13 | $51.03 | $51.03 | 1,064,400 | — | — |
| 2011-06-10 | $52.68 | $52.68 | 944,400 | — | — |
| 2011-06-09 | $51.92 | $51.92 | 427,000 | — | — |
| 2011-06-08 | $51.70 | $51.70 | 870,700 | — | — |
| 2011-06-07 | $52.76 | $52.76 | 573,100 | — | — |
| 2011-06-06 | $53.00 | $53.00 | 573,900 | — | — |
| 2011-06-03 | $53.41 | $53.41 | 1,046,300 | — | — |
| 2011-06-02 | $55.88 | $55.88 | 758,400 | — | — |
| 2011-06-01 | $55.03 | $55.03 | 1,565,700 | — | — |
| 2011-05-31 | $57.59 | $57.59 | 1,322,100 | — | — |
| 2011-05-27 | $55.07 | $55.07 | 1,206,000 | — | — |
| 2011-05-26 | $54.18 | $54.18 | 835,800 | — | — |
| 2011-05-25 | $54.72 | $54.72 | 1,055,800 | — | — |
| 2011-05-24 | $53.47 | $53.47 | 928,300 | — | — |
| 2011-05-23 | $54.21 | $54.21 | 1,000,000 | — | — |
| 2011-05-20 | $54.79 | $54.79 | 1,103,900 | — | — |
| 2011-05-19 | $55.11 | $55.11 | 1,610,200 | — | — |
| 2011-05-18 | $55.19 | $55.19 | 2,502,200 | — | — |
| 2011-05-17 | $51.64 | $51.64 | 1,409,100 | — | — |
| 2011-05-16 | $52.46 | $52.46 | 1,714,600 | — | — |
| 2011-05-13 | $51.62 | $51.62 | 827,000 | — | — |
| 2011-05-12 | $52.11 | $52.11 | 883,000 | — | — |
| 2011-05-11 | $50.62 | $50.62 | 1,000,000 | — | — |
| 2011-05-10 | $51.80 | $51.80 | 1,275,800 | — | — |
| 2011-05-09 | $50.93 | $50.93 | 997,900 | — | — |
| 2011-05-06 | $51.00 | $51.00 | 1,173,400 | — | — |
| 2011-05-05 | $49.66 | $49.66 | 927,000 | — | — |
| 2011-05-04 | $49.96 | $49.96 | 1,592,100 | — | — |
| 2011-05-03 | $50.61 | $50.61 | 1,300,000 | — | — |
| 2011-05-02 | $51.57 | $51.57 | 1,248,400 | — | — |
| 2011-04-29 | $51.13 | $51.13 | 778,000 | — | — |
| 2011-04-28 | $50.35 | $50.35 | 1,398,700 | — | — |
| 2011-04-27 | $50.32 | $50.32 | 1,421,300 | — | — |
| 2011-04-26 | $50.02 | $50.02 | 2,600,000 | — | — |
| 2011-04-25 | $47.97 | $47.97 | 1,924,300 | — | — |
| 2011-04-21 | $48.90 | $48.90 | 808,300 | — | — |
| 2011-04-20 | $48.70 | $48.70 | 1,156,700 | — | — |
| 2011-04-19 | $46.51 | $46.51 | 1,453,800 | — | — |
| 2011-04-18 | $46.81 | $46.81 | 1,182,900 | — | — |
| 2011-04-15 | $47.50 | $47.50 | 1,121,900 | — | — |
| 2011-04-14 | $47.48 | $47.48 | 1,035,300 | — | — |
| 2011-04-13 | $46.70 | $46.70 | 1,300,500 | — | — |
| 2011-04-12 | $46.47 | $46.47 | 1,257,100 | — | — |
| 2011-04-11 | $48.64 | $48.64 | 867,000 | — | — |
| 2011-04-08 | $49.23 | $49.23 | 736,400 | — | — |
| 2011-04-07 | $49.66 | $49.66 | 941,700 | — | — |
| 2011-04-06 | $49.40 | $49.40 | 849,000 | — | — |
| 2011-04-05 | $49.70 | $49.70 | 1,043,200 | — | — |
| 2011-04-04 | $49.69 | $49.69 | 997,500 | — | — |
| 2011-04-01 | $49.57 | $49.57 | 1,102,400 | — | — |
| 2011-03-31 | $50.84 | $50.84 | 644,700 | — | — |
| 2011-03-30 | $51.27 | $51.27 | 920,500 | — | — |
| 2011-03-29 | $50.24 | $50.24 | 585,700 | — | — |
| 2011-03-28 | $49.72 | $49.72 | 667,100 | — | — |
| 2011-03-25 | $50.41 | $50.41 | 973,800 | — | — |
| 2011-03-24 | $50.01 | $50.01 | 1,066,100 | — | — |
| 2011-03-23 | $48.80 | $48.80 | 1,562,500 | — | — |
| 2011-03-22 | $49.33 | $49.33 | 1,098,700 | — | — |
| 2011-03-21 | $50.84 | $50.84 | 1,650,200 | — | — |
| 2011-03-18 | $48.06 | $48.06 | 1,100,800 | — | — |
| 2011-03-17 | $48.80 | $48.80 | 938,200 | — | — |
| 2011-03-16 | $47.42 | $47.42 | 1,398,800 | — | — |
| 2011-03-15 | $48.02 | $48.02 | 1,123,800 | — | — |
| 2011-03-14 | $47.48 | $47.48 | 828,000 | — | — |
| 2011-03-11 | $47.12 | $47.12 | 676,100 | — | — |
| 2011-03-10 | $47.32 | $47.32 | 1,556,900 | — | — |
| 2011-03-09 | $48.20 | $48.20 | 1,514,900 | — | — |
| 2011-03-08 | $48.52 | $48.52 | 1,293,500 | — | — |
| 2011-03-07 | $47.82 | $47.82 | 1,522,300 | — | — |
| 2011-03-04 | $47.04 | $47.04 | 778,900 | — | — |
| 2011-03-03 | $47.64 | $47.64 | 801,600 | — | — |
| 2011-03-02 | $46.96 | $46.96 | 900,600 | — | — |
| 2011-03-01 | $46.46 | $46.46 | 1,305,500 | — | — |
| 2011-02-28 | $47.58 | $47.58 | 1,197,400 | — | — |
| 2011-02-25 | $48.40 | $48.40 | 1,235,600 | — | — |
| 2011-02-24 | $48.30 | $48.30 | 1,370,500 | — | — |
| 2011-02-23 | $45.92 | $45.92 | 1,777,000 | — | — |
| 2011-02-22 | $47.04 | $47.04 | 1,975,500 | — | — |
| 2011-02-18 | $49.12 | $49.12 | 2,045,700 | — | — |
| 2011-02-17 | $52.70 | $52.70 | 1,292,300 | — | — |
| 2011-02-16 | $51.31 | $51.31 | 1,200,100 | — | — |
| 2011-02-15 | $50.00 | $50.00 | 1,860,100 | — | — |
| 2011-02-14 | $52.02 | $52.02 | 2,153,300 | — | — |
| 2011-02-11 | $52.47 | $52.47 | 3,228,800 | — | — |
| 2011-02-10 | $49.49 | $49.49 | 2,089,200 | — | — |
| 2011-02-09 | $47.37 | $47.37 | 1,473,200 | — | — |
| 2011-02-08 | $47.69 | $47.69 | 4,827,100 | — | — |
| 2011-02-07 | $45.14 | $45.14 | 2,312,300 | — | — |
| 2011-02-04 | $44.57 | $44.57 | 842,600 | — | — |
| 2011-02-03 | $44.06 | $44.06 | 682,300 | — | — |
| 2011-02-02 | $43.74 | $43.74 | 1,167,900 | — | — |
| 2011-02-01 | $42.82 | $42.82 | 1,743,200 | — | — |
| 2011-01-31 | $43.26 | $43.26 | 1,189,200 | — | — |
| 2011-01-28 | $43.24 | $43.24 | 1,614,500 | — | — |
| 2011-01-27 | $44.75 | $44.75 | 1,291,800 | — | — |
| 2011-01-26 | $45.67 | $45.67 | 1,652,500 | — | — |
| 2011-01-25 | $44.71 | $44.71 | 1,014,000 | — | — |
| 2011-01-24 | $45.13 | $45.13 | 1,789,600 | — | — |
| 2011-01-21 | $44.51 | $44.51 | 1,294,400 | — | — |
| 2011-01-20 | $45.97 | $45.97 | 1,703,300 | — | — |
| 2011-01-19 | $46.16 | $46.16 | 4,157,400 | — | — |
| 2011-01-18 | $49.16 | $49.16 | 2,373,100 | — | — |
| 2011-01-14 | $47.93 | $47.93 | 1,760,300 | — | — |
| 2011-01-13 | $47.57 | $47.57 | 2,517,900 | — | — |
| 2011-01-12 | $49.67 | $49.67 | 1,899,800 | — | — |
| 2011-01-11 | $48.04 | $48.04 | 1,470,100 | — | — |
| 2011-01-10 | $47.05 | $47.05 | 1,414,500 | — | — |
| 2011-01-07 | $46.25 | $46.25 | 1,991,200 | — | — |
| 2011-01-06 | $45.95 | $45.95 | 2,081,200 | — | — |
| 2011-01-05 | $44.56 | $44.56 | 1,333,200 | — | — |
| 2011-01-04 | $44.14 | $44.14 | 2,494,800 | — | — |
| 2011-01-03 | $43.66 | $43.66 | 1,814,400 | — | — |