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 | $29.89 | $59.35 | 2,708,525 | — | — |
| 2011-12-29 | $30.29 | $60.14 | 3,034,771 | — | — |
| 2011-12-28 | $30.37 | $60.30 | 2,044,138 | — | — |
| 2011-12-27 | $30.73 | $61.02 | 1,920,096 | — | — |
| 2011-12-23 | $30.37 | $60.30 | 2,293,920 | — | — |
| 2011-12-22 | $29.81 | $59.19 | 5,416,200 | — | — |
| 2011-12-21 | $30.22 | $60.00 | 5,232,262 | — | — |
| 2011-12-20 | $30.41 | $60.37 | 5,816,786 | — | — |
| 2011-12-19 | $30.48 | $60.52 | 5,163,444 | — | — |
| 2011-12-16 | $30.24 | $60.05 | 18,363,254 | — | — |
| 2011-12-15 | $30.66 | $60.87 | 4,537,714 | — | — |
| 2011-12-14 | $30.70 | $60.94 | 4,835,498 | — | — |
| 2011-12-13 | $30.98 | $61.50 | 4,968,461 | — | — |
| 2011-12-12 | $31.88 | $63.30 | 3,557,700 | — | — |
| 2011-12-09 | $32.17 | $63.87 | 3,050,064 | — | — |
| 2011-12-08 | $31.80 | $63.14 | 5,459,954 | — | — |
| 2011-12-07 | $32.45 | $64.43 | 9,608,976 | — | — |
| 2011-12-06 | $32.77 | $64.73 | 5,707,188 | — | — |
| 2011-12-05 | $33.02 | $65.21 | 7,255,584 | — | — |
| 2011-12-02 | $32.62 | $64.43 | 4,571,698 | — | — |
| 2011-12-01 | $32.50 | $64.19 | 4,174,085 | — | — |
| 2011-11-30 | $32.65 | $64.48 | 5,085,281 | — | — |
| 2011-11-29 | $31.60 | $62.41 | 3,620,570 | — | — |
| 2011-11-28 | $31.65 | $62.51 | 4,291,330 | — | — |
| 2011-11-25 | $29.72 | $58.70 | 1,100,657 | — | — |
| 2011-11-23 | $30.15 | $59.55 | 3,140,122 | — | — |
| 2011-11-22 | $30.22 | $59.70 | 3,718,699 | — | — |
| 2011-11-21 | $30.25 | $59.75 | 4,371,192 | — | — |
| 2011-11-18 | $31.01 | $61.26 | 3,267,986 | — | — |
| 2011-11-17 | $31.31 | $61.83 | 3,005,885 | — | — |
| 2011-11-16 | $31.61 | $62.44 | 3,465,518 | — | — |
| 2011-11-15 | $32.06 | $63.32 | 2,351,693 | — | — |
| 2011-11-14 | $31.95 | $63.11 | 2,469,787 | — | — |
| 2011-11-11 | $32.05 | $63.30 | 3,169,433 | — | — |
| 2011-11-10 | $31.29 | $61.79 | 3,604,428 | — | — |
| 2011-11-09 | $30.85 | $60.93 | 3,642,235 | — | — |
| 2011-11-08 | $32.01 | $63.21 | 3,338,503 | — | — |
| 2011-11-07 | $31.87 | $62.95 | 3,923,028 | — | — |
| 2011-11-04 | $32.24 | $63.68 | 4,375,440 | — | — |
| 2011-11-03 | $33.20 | $65.58 | 6,118,819 | — | — |
| 2011-11-02 | $32.74 | $64.66 | 4,998,622 | — | — |
| 2011-11-01 | $31.90 | $63.00 | 4,577,645 | — | — |
| 2011-10-31 | $32.54 | $64.27 | 5,052,571 | — | — |
| 2011-10-28 | $33.00 | $65.17 | 6,350,760 | — | — |
| 2011-10-27 | $32.72 | $64.62 | 5,309,575 | — | — |
| 2011-10-26 | $31.53 | $62.28 | 5,069,988 | — | — |
| 2011-10-25 | $31.29 | $61.79 | 5,864,789 | — | — |
| 2011-10-24 | $32.25 | $63.69 | 7,534,253 | — | — |
| 2011-10-21 | $31.24 | $61.69 | 5,511,780 | — | — |
| 2011-10-20 | $31.00 | $61.23 | 4,636,267 | — | — |
| 2011-10-19 | $30.34 | $59.92 | 4,342,306 | — | — |
| 2011-10-18 | $31.04 | $61.31 | 3,599,330 | — | — |
| 2011-10-17 | $30.78 | $60.80 | 2,240,395 | — | — |
| 2011-10-14 | $31.53 | $62.28 | 2,452,795 | — | — |
| 2011-10-13 | $30.99 | $61.21 | 4,055,990 | — | — |
| 2011-10-12 | $30.78 | $60.80 | 4,587,840 | — | — |
| 2011-10-11 | $30.92 | $61.08 | 3,118,032 | — | — |
| 2011-10-10 | $31.31 | $61.85 | 4,979,506 | — | — |
| 2011-10-07 | $30.48 | $60.20 | 4,934,902 | — | — |
| 2011-10-06 | $30.30 | $59.84 | 3,474,014 | — | — |
| 2011-10-05 | $29.70 | $58.67 | 4,824,878 | — | — |
| 2011-10-04 | $29.10 | $57.48 | 6,410,657 | — | — |
| 2011-10-03 | $27.83 | $54.97 | 5,044,075 | — | — |
| 2011-09-30 | $28.61 | $56.50 | 4,940,849 | — | — |
| 2011-09-29 | $29.56 | $58.38 | 5,202,950 | — | — |
| 2011-09-28 | $29.74 | $58.74 | 4,102,294 | — | — |
| 2011-09-27 | $30.66 | $60.56 | 7,445,045 | — | — |
| 2011-09-26 | $29.97 | $59.20 | 4,657,082 | — | — |
| 2011-09-23 | $29.45 | $58.16 | 7,261,531 | — | — |
| 2011-09-22 | $27.96 | $55.22 | 4,155,394 | — | — |
| 2011-09-21 | $28.48 | $56.25 | 3,726,346 | — | — |
| 2011-09-20 | $29.81 | $58.88 | 4,903,042 | — | — |
| 2011-09-19 | $29.83 | $58.92 | 4,005,864 | — | — |
| 2011-09-16 | $29.35 | $57.97 | 5,476,097 | — | — |
| 2011-09-15 | $29.23 | $57.74 | 5,803,193 | — | — |
| 2011-09-14 | $28.80 | $56.89 | 5,213,146 | — | — |
| 2011-09-13 | $28.05 | $55.39 | 4,212,742 | — | — |
| 2011-09-12 | $27.13 | $53.58 | 3,187,699 | — | — |
| 2011-09-09 | $26.69 | $52.73 | 4,516,898 | — | — |
| 2011-09-08 | $27.45 | $54.21 | 8,476,884 | — | — |
| 2011-09-07 | $27.37 | $54.06 | 3,681,742 | — | — |
| 2011-09-06 | $26.43 | $51.92 | 3,816,828 | — | — |
| 2011-09-02 | $26.49 | $52.04 | 3,308,767 | — | — |
| 2011-09-01 | $27.21 | $53.44 | 4,349,102 | — | — |
| 2011-08-31 | $27.56 | $54.12 | 4,298,551 | — | — |
| 2011-08-30 | $27.57 | $54.15 | 4,447,231 | — | — |
| 2011-08-29 | $27.51 | $54.02 | 4,699,562 | — | — |
| 2011-08-26 | $26.85 | $52.74 | 3,492,281 | — | — |
| 2011-08-25 | $26.04 | $51.14 | 3,088,296 | — | — |
| 2011-08-24 | $26.71 | $52.46 | 4,407,725 | — | — |
| 2011-08-23 | $26.27 | $51.59 | 4,465,498 | — | — |
| 2011-08-22 | $24.81 | $48.74 | 4,765,831 | — | — |
| 2011-08-19 | $24.53 | $48.18 | 6,072,516 | — | — |
| 2011-08-18 | $24.96 | $49.02 | 5,332,939 | — | — |
| 2011-08-17 | $26.06 | $51.19 | 3,872,477 | — | — |
| 2011-08-16 | $26.41 | $51.87 | 3,168,158 | — | — |
| 2011-08-15 | $26.68 | $52.41 | 3,644,784 | — | — |
| 2011-08-12 | $26.17 | $51.39 | 3,226,356 | — | — |
| 2011-08-11 | $25.72 | $50.51 | 6,717,362 | — | — |
| 2011-08-10 | $24.53 | $48.18 | 6,348,211 | — | — |
| 2011-08-09 | $25.69 | $50.46 | 7,232,645 | — | — |
| 2011-08-08 | $24.45 | $48.03 | 5,708,462 | — | — |
| 2011-08-05 | $26.22 | $51.49 | 5,747,119 | — | — |
| 2011-08-04 | $25.69 | $50.45 | 5,895,799 | — | — |
| 2011-08-03 | $26.98 | $52.98 | 4,262,443 | — | — |
| 2011-08-02 | $26.53 | $52.11 | 3,488,882 | — | — |
| 2011-08-01 | $27.46 | $53.92 | 3,900,089 | — | — |
| 2011-07-29 | $27.50 | $54.00 | 4,752,662 | — | — |
| 2011-07-28 | $27.56 | $54.12 | 3,756,931 | — | — |
| 2011-07-27 | $27.08 | $53.18 | 4,550,882 | — | — |
| 2011-07-26 | $27.69 | $54.38 | 4,105,267 | — | — |
| 2011-07-25 | $28.03 | $55.05 | 3,889,044 | — | — |
| 2011-07-22 | $28.37 | $55.71 | 4,469,321 | — | — |
| 2011-07-21 | $28.50 | $55.97 | 11,017,188 | — | — |
| 2011-07-20 | $26.94 | $52.91 | 4,416,646 | — | — |
| 2011-07-19 | $27.17 | $53.36 | 5,822,734 | — | — |
| 2011-07-18 | $26.57 | $52.18 | 9,490,457 | — | — |
| 2011-07-15 | $26.33 | $51.71 | 6,789,578 | — | — |
| 2011-07-14 | $26.80 | $52.64 | 6,572,081 | — | — |
| 2011-07-13 | $27.07 | $53.17 | 7,853,702 | — | — |
| 2011-07-12 | $27.09 | $53.20 | 6,359,256 | — | — |
| 2011-07-11 | $26.74 | $52.52 | 5,431,068 | — | — |
| 2011-07-08 | $26.68 | $52.39 | 2,742,509 | — | — |
| 2011-07-07 | $26.74 | $52.51 | 4,124,808 | — | — |
| 2011-07-06 | $26.18 | $51.42 | 1,974,895 | — | — |
| 2011-07-05 | $26.15 | $51.37 | 2,444,724 | — | — |
| 2011-07-01 | $26.23 | $51.51 | 3,372,487 | — | — |
| 2011-06-30 | $25.56 | $50.19 | 3,483,785 | — | — |
| 2011-06-29 | $25.33 | $49.76 | 3,132,900 | — | — |
| 2011-06-28 | $25.17 | $49.43 | 2,781,166 | — | — |
| 2011-06-27 | $24.73 | $48.56 | 3,279,881 | — | — |
| 2011-06-24 | $24.75 | $48.61 | 5,682,550 | — | — |
| 2011-06-23 | $24.59 | $48.30 | 3,292,625 | — | — |
| 2011-06-22 | $24.60 | $48.32 | 3,131,626 | — | — |
| 2011-06-21 | $24.84 | $48.80 | 4,426,841 | — | — |
| 2011-06-20 | $24.70 | $48.50 | 4,652,834 | — | — |
| 2011-06-17 | $24.20 | $47.53 | 7,020,670 | — | — |
| 2011-06-16 | $23.77 | $46.68 | 6,243,710 | — | — |
| 2011-06-15 | $23.74 | $46.62 | 4,965,912 | — | — |
| 2011-06-14 | $23.96 | $47.06 | 5,469,725 | — | — |
| 2011-06-13 | $23.78 | $46.70 | 17,883,230 | — | — |
| 2011-06-10 | $21.61 | $42.44 | 5,079,758 | — | — |
| 2011-06-09 | $21.94 | $43.09 | 4,888,598 | — | — |
| 2011-06-08 | $21.60 | $42.43 | 3,999,067 | — | — |
| 2011-06-07 | $22.10 | $43.11 | 3,950,640 | — | — |
| 2011-06-06 | $22.10 | $43.12 | 2,694,506 | — | — |
| 2011-06-03 | $22.37 | $43.63 | 2,372,933 | — | — |
| 2011-06-02 | $22.57 | $44.03 | 2,308,788 | — | — |
| 2011-06-01 | $22.88 | $44.64 | 3,649,882 | — | — |
| 2011-05-31 | $23.46 | $45.77 | 3,843,590 | — | — |
| 2011-05-27 | $23.26 | $45.38 | 2,745,482 | — | — |
| 2011-05-26 | $23.07 | $45.00 | 3,670,272 | — | — |
| 2011-05-25 | $22.49 | $43.88 | 4,873,306 | — | — |
| 2011-05-24 | $22.97 | $44.80 | 2,402,244 | — | — |
| 2011-05-23 | $22.95 | $44.78 | 3,827,023 | — | — |
| 2011-05-20 | $22.94 | $44.75 | 7,616,239 | — | — |
| 2011-05-19 | $24.06 | $46.93 | 2,138,443 | — | — |
| 2011-05-18 | $23.92 | $46.66 | 1,595,124 | — | — |
| 2011-05-17 | $23.59 | $46.03 | 2,408,191 | — | — |
| 2011-05-16 | $23.70 | $46.23 | 2,033,942 | — | — |
| 2011-05-13 | $23.78 | $46.39 | 2,287,973 | — | — |
| 2011-05-12 | $24.09 | $47.00 | 3,984,624 | — | — |
| 2011-05-11 | $23.51 | $45.87 | 2,521,613 | — | — |
| 2011-05-10 | $23.66 | $46.15 | 2,271,830 | — | — |
| 2011-05-09 | $23.52 | $45.88 | 2,737,411 | — | — |
| 2011-05-06 | $23.48 | $45.80 | 4,287,082 | — | — |
| 2011-05-05 | $23.67 | $46.17 | 6,127,315 | — | — |
| 2011-05-04 | $23.29 | $45.43 | 4,377,139 | — | — |
| 2011-05-03 | $23.29 | $45.44 | 5,406,430 | — | — |
| 2011-05-02 | $23.55 | $45.93 | 5,095,051 | — | — |
| 2011-04-29 | $23.67 | $46.18 | 11,249,978 | — | — |
| 2011-04-28 | $25.58 | $49.90 | 6,206,753 | — | — |
| 2011-04-27 | $25.31 | $49.37 | 4,785,372 | — | — |
| 2011-04-26 | $24.72 | $48.22 | 3,990,571 | — | — |
| 2011-04-25 | $24.46 | $47.72 | 4,793,018 | — | — |
| 2011-04-21 | $24.36 | $47.53 | 2,875,896 | — | — |
| 2011-04-20 | $24.38 | $47.56 | 5,592,917 | — | — |
| 2011-04-19 | $23.71 | $46.26 | 3,822,775 | — | — |
| 2011-04-18 | $23.34 | $45.53 | 4,268,815 | — | — |
| 2011-04-15 | $23.76 | $46.36 | 4,320,216 | — | — |
| 2011-04-14 | $23.60 | $46.04 | 4,530,917 | — | — |
| 2011-04-13 | $23.55 | $45.94 | 3,222,533 | — | — |
| 2011-04-12 | $23.39 | $45.63 | 4,772,628 | — | — |
| 2011-04-11 | $23.37 | $45.60 | 3,791,340 | — | — |
| 2011-04-08 | $22.90 | $44.67 | 2,459,167 | — | — |
| 2011-04-07 | $23.18 | $45.22 | 2,374,207 | — | — |
| 2011-04-06 | $23.13 | $45.13 | 2,578,961 | — | — |
| 2011-04-05 | $23.32 | $45.49 | 2,774,369 | — | — |
| 2011-04-04 | $23.22 | $45.29 | 2,676,665 | — | — |
| 2011-04-01 | $23.28 | $45.42 | 4,897,519 | — | — |
| 2011-03-31 | $23.19 | $45.25 | 5,135,407 | — | — |
| 2011-03-30 | $23.35 | $45.54 | 5,328,691 | — | — |
| 2011-03-29 | $22.69 | $44.26 | 3,190,248 | — | — |
| 2011-03-28 | $22.30 | $43.50 | 2,968,502 | — | — |
| 2011-03-25 | $22.46 | $43.82 | 2,904,782 | — | — |
| 2011-03-24 | $22.40 | $43.70 | 2,842,762 | — | — |
| 2011-03-23 | $22.21 | $43.32 | 3,335,530 | — | — |
| 2011-03-22 | $22.08 | $43.08 | 2,231,050 | — | — |
| 2011-03-21 | $22.11 | $43.14 | 3,194,496 | — | — |
| 2011-03-18 | $21.89 | $42.71 | 6,259,003 | — | — |
| 2011-03-17 | $22.26 | $43.43 | 2,962,130 | — | — |
| 2011-03-16 | $22.25 | $43.41 | 3,940,020 | — | — |
| 2011-03-15 | $22.58 | $44.05 | 4,294,303 | — | — |
| 2011-03-14 | $22.73 | $44.34 | 3,536,885 | — | — |
| 2011-03-11 | $23.11 | $45.08 | 3,299,422 | — | — |
| 2011-03-10 | $22.82 | $44.51 | 4,881,802 | — | — |
| 2011-03-09 | $22.99 | $44.84 | 5,115,866 | — | — |
| 2011-03-08 | $22.76 | $44.11 | 5,200,826 | — | — |
| 2011-03-07 | $22.78 | $44.14 | 6,642,598 | — | — |
| 2011-03-04 | $22.53 | $43.66 | 4,713,581 | — | — |
| 2011-03-03 | $22.52 | $43.65 | 2,786,688 | — | — |
| 2011-03-02 | $22.14 | $42.91 | 3,476,988 | — | — |
| 2011-03-01 | $22.18 | $42.98 | 5,954,846 | — | — |
| 2011-02-28 | $22.52 | $43.65 | 5,480,770 | — | — |
| 2011-02-25 | $22.59 | $43.79 | 4,543,236 | — | — |
| 2011-02-24 | $22.60 | $43.80 | 6,627,730 | — | — |
| 2011-02-23 | $22.39 | $43.40 | 8,658,274 | — | — |
| 2011-02-22 | $22.72 | $44.04 | 22,304,974 | — | — |
| 2011-02-18 | $21.14 | $40.97 | 10,250,424 | — | — |
| 2011-02-17 | $20.62 | $39.97 | 4,961,664 | — | — |
| 2011-02-16 | $20.39 | $39.52 | 4,649,011 | — | — |
| 2011-02-15 | $20.43 | $39.59 | 2,823,221 | — | — |
| 2011-02-14 | $20.46 | $39.66 | 3,479,537 | — | — |
| 2011-02-11 | $20.51 | $39.75 | 4,612,478 | — | — |
| 2011-02-10 | $20.61 | $39.94 | 4,790,470 | — | — |
| 2011-02-09 | $20.74 | $40.20 | 6,092,906 | — | — |
| 2011-02-08 | $20.58 | $39.88 | 3,279,456 | — | — |
| 2011-02-07 | $20.36 | $39.46 | 4,694,890 | — | — |
| 2011-02-04 | $20.46 | $39.66 | 7,744,954 | — | — |
| 2011-02-03 | $19.88 | $38.52 | 4,207,644 | — | — |
| 2011-02-02 | $19.73 | $38.24 | 3,868,229 | — | — |
| 2011-02-01 | $19.80 | $38.38 | 5,382,641 | — | — |
| 2011-01-31 | $19.47 | $37.74 | 3,730,169 | — | — |
| 2011-01-28 | $19.17 | $37.16 | 5,374,570 | — | — |
| 2011-01-27 | $19.45 | $37.70 | 4,073,407 | — | — |
| 2011-01-26 | $19.46 | $37.72 | 6,886,008 | — | — |
| 2011-01-25 | $19.15 | $37.11 | 8,865,576 | — | — |
| 2011-01-24 | $19.43 | $37.66 | 4,101,869 | — | — |
| 2011-01-21 | $19.32 | $37.44 | 5,507,107 | — | — |
| 2011-01-20 | $19.68 | $38.14 | 5,436,166 | — | — |
| 2011-01-19 | $19.55 | $37.90 | 5,522,825 | — | — |
| 2011-01-18 | $19.49 | $37.77 | 3,991,846 | — | — |
| 2011-01-14 | $19.76 | $38.30 | 4,758,610 | — | — |
| 2011-01-13 | $19.39 | $37.57 | 5,589,094 | — | — |
| 2011-01-12 | $19.55 | $37.88 | 2,690,683 | — | — |
| 2011-01-11 | $19.48 | $37.76 | 4,584,866 | — | — |
| 2011-01-10 | $19.47 | $37.73 | 5,014,339 | — | — |
| 2011-01-07 | $19.33 | $37.46 | 11,347,682 | — | — |
| 2011-01-06 | $19.68 | $38.14 | 7,301,887 | — | — |
| 2011-01-05 | $20.04 | $38.84 | 4,505,429 | — | — |
| 2011-01-04 | $20.02 | $38.81 | 5,828,256 | — | — |
| 2011-01-03 | $20.33 | $39.40 | 5,826,982 | — | — |