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
- 1988-11-02 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 | $28.57 | $51.35 | 5,508,904 | — | — |
| 2011-12-29 | $28.28 | $50.82 | 4,247,043 | — | — |
| 2011-12-28 | $27.94 | $50.22 | 8,353,607 | — | — |
| 2011-12-27 | $28.39 | $51.02 | 2,956,244 | — | — |
| 2011-12-23 | $28.26 | $50.78 | 3,672,472 | — | — |
| 2011-12-22 | $27.89 | $50.12 | 8,420,315 | — | — |
| 2011-12-21 | $27.79 | $49.94 | 7,288,830 | — | — |
| 2011-12-20 | $27.92 | $50.18 | 5,318,001 | — | — |
| 2011-12-19 | $27.50 | $49.43 | 5,993,714 | — | — |
| 2011-12-16 | $27.70 | $49.78 | 8,563,738 | — | — |
| 2011-12-15 | $27.77 | $49.90 | 6,800,783 | — | — |
| 2011-12-14 | $27.56 | $49.54 | 7,456,189 | — | — |
| 2011-12-13 | $27.90 | $50.14 | 8,577,864 | — | — |
| 2011-12-12 | $27.70 | $49.78 | 5,724,331 | — | — |
| 2011-12-09 | $27.81 | $49.98 | 6,621,063 | — | — |
| 2011-12-08 | $27.45 | $49.34 | 7,114,212 | — | — |
| 2011-12-07 | $27.73 | $49.83 | 8,736,884 | — | — |
| 2011-12-06 | $27.89 | $50.12 | 7,021,311 | — | — |
| 2011-12-05 | $27.64 | $49.67 | 7,134,028 | — | — |
| 2011-12-02 | $27.32 | $49.10 | 6,730,052 | — | — |
| 2011-12-01 | $27.73 | $49.83 | 7,814,744 | — | — |
| 2011-11-30 | $27.68 | $49.74 | 7,414,006 | — | — |
| 2011-11-29 | $26.95 | $48.44 | 6,719,360 | — | — |
| 2011-11-28 | $26.65 | $47.89 | 7,353,380 | — | — |
| 2011-11-25 | $26.13 | $46.96 | 4,569,204 | — | — |
| 2011-11-23 | $26.37 | $47.40 | 8,929,553 | — | — |
| 2011-11-22 | $26.92 | $48.38 | 9,055,905 | — | — |
| 2011-11-21 | $27.10 | $48.71 | 8,080,105 | — | — |
| 2011-11-18 | $27.48 | $49.39 | 8,210,185 | — | — |
| 2011-11-17 | $27.84 | $50.03 | 10,768,731 | — | — |
| 2011-11-16 | $27.82 | $50.00 | 9,959,504 | — | — |
| 2011-11-15 | $29.28 | $50.56 | 12,607,518 | — | — |
| 2011-11-14 | $29.63 | $51.18 | 10,203,970 | — | — |
| 2011-11-11 | $29.45 | $50.86 | 6,969,907 | — | — |
| 2011-11-10 | $28.94 | $49.98 | 9,266,722 | — | — |
| 2011-11-09 | $28.48 | $49.19 | 8,829,981 | — | — |
| 2011-11-08 | $29.18 | $50.40 | 9,341,278 | — | — |
| 2011-11-07 | $28.76 | $49.66 | 8,062,545 | — | — |
| 2011-11-04 | $28.46 | $49.15 | 5,504,783 | — | — |
| 2011-11-03 | $28.60 | $49.40 | 10,373,683 | — | — |
| 2011-11-02 | $28.34 | $48.94 | 7,853,592 | — | — |
| 2011-11-01 | $27.93 | $48.24 | 10,296,282 | — | — |
| 2011-10-31 | $28.38 | $49.01 | 7,081,937 | — | — |
| 2011-10-28 | $28.74 | $49.63 | 7,522,308 | — | — |
| 2011-10-27 | $29.22 | $50.45 | 7,480,714 | — | — |
| 2011-10-26 | $28.87 | $49.85 | 9,152,240 | — | — |
| 2011-10-25 | $28.41 | $49.06 | 7,172,091 | — | — |
| 2011-10-24 | $28.76 | $49.66 | 6,125,855 | — | — |
| 2011-10-21 | $28.55 | $49.31 | 7,668,771 | — | — |
| 2011-10-20 | $28.18 | $48.66 | 9,753,985 | — | — |
| 2011-10-19 | $27.79 | $47.99 | 6,547,881 | — | — |
| 2011-10-18 | $27.95 | $48.27 | 8,339,089 | — | — |
| 2011-10-17 | $27.83 | $48.06 | 6,154,892 | — | — |
| 2011-10-14 | $28.13 | $48.59 | 4,993,682 | — | — |
| 2011-10-13 | $28.01 | $48.38 | 6,076,510 | — | — |
| 2011-10-12 | $27.58 | $47.64 | 6,459,983 | — | — |
| 2011-10-11 | $27.42 | $47.36 | 6,378,364 | — | — |
| 2011-10-10 | $27.75 | $47.92 | 7,493,761 | — | — |
| 2011-10-07 | $26.76 | $46.21 | 9,572,500 | — | — |
| 2011-10-06 | $27.08 | $46.77 | 10,918,628 | — | — |
| 2011-10-05 | $26.83 | $46.33 | 12,239,741 | — | — |
| 2011-10-04 | $26.50 | $45.77 | 17,761,397 | — | — |
| 2011-10-03 | $26.20 | $45.24 | 13,110,182 | — | — |
| 2011-09-30 | $26.16 | $45.17 | 11,354,388 | — | — |
| 2011-09-29 | $26.64 | $46.00 | 8,912,777 | — | — |
| 2011-09-28 | $26.23 | $45.30 | 10,033,276 | — | — |
| 2011-09-27 | $26.36 | $45.52 | 10,913,331 | — | — |
| 2011-09-26 | $25.90 | $44.73 | 12,579,657 | — | — |
| 2011-09-23 | $25.57 | $44.15 | 11,135,920 | — | — |
| 2011-09-22 | $25.06 | $43.27 | 16,043,470 | — | — |
| 2011-09-21 | $25.63 | $44.26 | 10,335,718 | — | — |
| 2011-09-20 | $26.39 | $45.58 | 5,861,769 | — | — |
| 2011-09-19 | $26.14 | $45.14 | 8,339,873 | — | — |
| 2011-09-16 | $26.64 | $46.00 | 8,087,462 | — | — |
| 2011-09-15 | $26.62 | $45.96 | 6,469,695 | — | — |
| 2011-09-14 | $26.43 | $45.65 | 6,509,131 | — | — |
| 2011-09-13 | $26.09 | $45.05 | 5,831,260 | — | — |
| 2011-09-12 | $25.88 | $44.70 | 9,709,153 | — | — |
| 2011-09-09 | $26.27 | $45.37 | 11,345,167 | — | — |
| 2011-09-08 | $26.53 | $45.82 | 6,046,001 | — | — |
| 2011-09-07 | $26.74 | $46.18 | 5,753,173 | — | — |
| 2011-09-06 | $26.39 | $45.58 | 10,088,996 | — | — |
| 2011-09-02 | $26.83 | $46.33 | 6,269,865 | — | — |
| 2011-09-01 | $26.95 | $46.55 | 9,276,827 | — | — |
| 2011-08-31 | $26.85 | $46.37 | 13,042,395 | — | — |
| 2011-08-30 | $27.09 | $46.79 | 9,043,152 | — | — |
| 2011-08-29 | $27.30 | $47.14 | 9,644,211 | — | — |
| 2011-08-26 | $26.92 | $46.49 | 10,989,162 | — | — |
| 2011-08-25 | $27.04 | $46.70 | 12,381,790 | — | — |
| 2011-08-24 | $28.29 | $48.85 | 10,654,052 | — | — |
| 2011-08-23 | $28.09 | $48.52 | 11,569,522 | — | — |
| 2011-08-22 | $27.25 | $47.06 | 10,889,591 | — | — |
| 2011-08-19 | $26.74 | $46.18 | 12,973,725 | — | — |
| 2011-08-18 | $27.42 | $47.36 | 16,645,118 | — | — |
| 2011-08-17 | $28.40 | $49.05 | 6,635,092 | — | — |
| 2011-08-16 | $28.20 | $48.69 | 9,038,444 | — | — |
| 2011-08-15 | $28.22 | $48.73 | 7,166,892 | — | — |
| 2011-08-12 | $27.60 | $47.67 | 12,952,339 | — | — |
| 2011-08-11 | $26.96 | $46.56 | 17,515,461 | — | — |
| 2011-08-10 | $25.60 | $44.20 | 21,001,935 | — | — |
| 2011-08-09 | $27.08 | $46.77 | 22,322,459 | — | — |
| 2011-08-08 | $26.39 | $45.58 | 25,055,034 | — | — |
| 2011-08-05 | $27.85 | $48.09 | 28,052,186 | — | — |
| 2011-08-04 | $27.74 | $47.90 | 19,673,465 | — | — |
| 2011-08-03 | $28.76 | $49.66 | 16,239,278 | — | — |
| 2011-08-02 | $28.02 | $48.39 | 9,447,030 | — | — |
| 2011-08-01 | $28.33 | $48.92 | 11,218,422 | — | — |
| 2011-07-29 | $28.64 | $49.47 | 17,620,526 | — | — |
| 2011-07-28 | $27.37 | $47.27 | 7,230,166 | — | — |
| 2011-07-27 | $27.17 | $46.91 | 5,815,466 | — | — |
| 2011-07-26 | $27.58 | $47.64 | 7,178,566 | — | — |
| 2011-07-25 | $26.94 | $46.53 | 5,211,464 | — | — |
| 2011-07-22 | $27.54 | $47.57 | 7,031,514 | — | — |
| 2011-07-21 | $26.95 | $46.55 | 5,976,252 | — | — |
| 2011-07-20 | $26.54 | $45.84 | 5,049,894 | — | — |
| 2011-07-19 | $26.36 | $45.52 | 6,769,979 | — | — |
| 2011-07-18 | $25.94 | $44.80 | 5,280,821 | — | — |
| 2011-07-15 | $26.27 | $45.37 | 5,163,690 | — | — |
| 2011-07-14 | $26.28 | $45.38 | 7,379,474 | — | — |
| 2011-07-13 | $26.54 | $45.84 | 7,965,524 | — | — |
| 2011-07-12 | $26.40 | $45.59 | 7,443,926 | — | — |
| 2011-07-11 | $26.70 | $46.11 | 7,538,298 | — | — |
| 2011-07-08 | $27.27 | $47.09 | 4,809,156 | — | — |
| 2011-07-07 | $27.36 | $47.25 | 9,391,309 | — | — |
| 2011-07-06 | $27.09 | $46.79 | 9,783,121 | — | — |
| 2011-07-05 | $27.36 | $47.25 | 7,853,788 | — | — |
| 2011-07-01 | $27.42 | $47.36 | 8,866,082 | — | — |
| 2011-06-30 | $27.24 | $47.04 | 10,119,015 | — | — |
| 2011-06-29 | $27.28 | $47.11 | 5,185,664 | — | — |
| 2011-06-28 | $26.65 | $46.02 | 8,373,031 | — | — |
| 2011-06-27 | $26.97 | $46.58 | 6,561,419 | — | — |
| 2011-06-24 | $26.71 | $46.12 | 8,163,097 | — | — |
| 2011-06-23 | $27.04 | $46.70 | 10,533,095 | — | — |
| 2011-06-22 | $27.04 | $46.70 | 5,871,089 | — | — |
| 2011-06-21 | $27.28 | $47.11 | 5,715,306 | — | — |
| 2011-06-20 | $26.94 | $46.53 | 5,144,364 | — | — |
| 2011-06-17 | $26.40 | $45.59 | 7,524,564 | — | — |
| 2011-06-16 | $26.38 | $45.56 | 6,490,492 | — | — |
| 2011-06-15 | $26.25 | $45.33 | 8,538,526 | — | — |
| 2011-06-14 | $26.92 | $46.49 | 4,565,182 | — | — |
| 2011-06-13 | $26.78 | $46.25 | 6,078,570 | — | — |
| 2011-06-10 | $26.28 | $45.38 | 10,452,849 | — | — |
| 2011-06-09 | $27.04 | $46.70 | 4,179,158 | — | — |
| 2011-06-08 | $27.06 | $46.74 | 4,748,727 | — | — |
| 2011-06-07 | $27.49 | $47.48 | 3,994,926 | — | — |
| 2011-06-06 | $27.19 | $46.95 | 4,707,721 | — | — |
| 2011-06-03 | $27.41 | $47.34 | 6,495,005 | — | — |
| 2011-06-02 | $27.05 | $46.72 | 8,703,432 | — | — |
| 2011-06-01 | $26.97 | $46.58 | 8,800,551 | — | — |
| 2011-05-31 | $28.57 | $47.62 | 9,409,065 | — | — |
| 2011-05-27 | $28.64 | $47.74 | 4,955,227 | — | — |
| 2011-05-26 | $28.28 | $47.13 | 5,588,561 | — | — |
| 2011-05-25 | $28.15 | $46.92 | 4,180,924 | — | — |
| 2011-05-24 | $28.08 | $46.80 | 7,661,610 | — | — |
| 2011-05-23 | $28.35 | $47.25 | 5,101,200 | — | — |
| 2011-05-20 | $28.97 | $48.28 | 5,185,272 | — | — |
| 2011-05-19 | $28.86 | $48.09 | 4,742,743 | — | — |
| 2011-05-18 | $28.36 | $47.26 | 4,530,062 | — | — |
| 2011-05-17 | $28.44 | $47.40 | 11,744,140 | — | — |
| 2011-05-16 | $27.71 | $46.18 | 6,061,403 | — | — |
| 2011-05-13 | $27.87 | $46.45 | 4,276,179 | — | — |
| 2011-05-12 | $28.20 | $46.99 | 5,689,800 | — | — |
| 2011-05-11 | $28.27 | $47.11 | 5,792,609 | — | — |
| 2011-05-10 | $28.48 | $47.47 | 5,219,999 | — | — |
| 2011-05-09 | $28.74 | $47.89 | 5,879,035 | — | — |
| 2011-05-06 | $28.08 | $46.80 | 10,985,532 | — | — |
| 2011-05-05 | $28.47 | $47.45 | 7,269,014 | — | — |
| 2011-05-04 | $28.75 | $47.91 | 7,527,311 | — | — |
| 2011-05-03 | $28.87 | $48.11 | 6,773,413 | — | — |
| 2011-05-02 | $29.39 | $48.98 | 5,330,950 | — | — |
| 2011-04-29 | $29.68 | $49.47 | 8,286,899 | — | — |
| 2011-04-28 | $29.49 | $49.15 | 6,186,578 | — | — |
| 2011-04-27 | $29.62 | $49.37 | 5,147,405 | — | — |
| 2011-04-26 | $29.22 | $48.69 | 4,610,700 | — | — |
| 2011-04-25 | $28.88 | $48.13 | 4,404,298 | — | — |
| 2011-04-21 | $28.87 | $48.11 | 11,431,691 | — | — |
| 2011-04-20 | $29.84 | $49.73 | 4,226,148 | — | — |
| 2011-04-19 | $29.30 | $48.83 | 3,960,984 | — | — |
| 2011-04-18 | $29.22 | $48.69 | 6,121,538 | — | — |
| 2011-04-15 | $29.96 | $49.93 | 9,456,644 | — | — |
| 2011-04-14 | $29.47 | $49.11 | 3,848,071 | — | — |
| 2011-04-13 | $29.40 | $49.00 | 4,069,973 | — | — |
| 2011-04-12 | $29.32 | $48.86 | 6,176,376 | — | — |
| 2011-04-11 | $29.68 | $49.47 | 5,036,160 | — | — |
| 2011-04-08 | $29.64 | $49.40 | 4,711,547 | — | — |
| 2011-04-07 | $29.89 | $49.81 | 5,733,455 | — | — |
| 2011-04-06 | $29.87 | $49.78 | 7,654,449 | — | — |
| 2011-04-05 | $29.49 | $49.15 | 9,382,676 | — | — |
| 2011-04-04 | $29.63 | $49.39 | 7,750,391 | — | — |
| 2011-04-01 | $29.64 | $49.40 | 7,009,147 | — | — |
| 2011-03-31 | $29.31 | $48.84 | 7,983,672 | — | — |
| 2011-03-30 | $29.77 | $49.61 | 6,467,733 | — | — |
| 2011-03-29 | $29.79 | $49.64 | 5,634,472 | — | — |
| 2011-03-28 | $29.24 | $48.72 | 6,558,966 | — | — |
| 2011-03-25 | $28.98 | $48.30 | 4,713,999 | — | — |
| 2011-03-24 | $29.17 | $48.62 | 5,776,717 | — | — |
| 2011-03-23 | $29.13 | $48.55 | 5,712,755 | — | — |
| 2011-03-22 | $29.36 | $48.93 | 6,558,377 | — | — |
| 2011-03-21 | $29.36 | $48.93 | 8,516,355 | — | — |
| 2011-03-18 | $28.30 | $47.16 | 9,121,240 | — | — |
| 2011-03-17 | $28.19 | $46.97 | 8,430,910 | — | — |
| 2011-03-16 | $27.30 | $45.50 | 14,308,572 | — | — |
| 2011-03-15 | $28.35 | $47.25 | 9,642,445 | — | — |
| 2011-03-14 | $29.10 | $48.50 | 7,155,708 | — | — |
| 2011-03-11 | $29.44 | $49.06 | 6,942,243 | — | — |
| 2011-03-10 | $29.29 | $48.81 | 8,527,441 | — | — |
| 2011-03-09 | $30.02 | $50.03 | 7,180,037 | — | — |
| 2011-03-08 | $29.98 | $49.96 | 9,242,590 | — | — |
| 2011-03-07 | $29.65 | $49.42 | 12,907,508 | — | — |
| 2011-03-04 | $29.61 | $49.35 | 7,739,403 | — | — |
| 2011-03-03 | $30.15 | $50.25 | 5,513,612 | — | — |
| 2011-03-02 | $29.34 | $48.89 | 5,086,289 | — | — |
| 2011-03-01 | $28.98 | $48.30 | 6,251,815 | — | — |
| 2011-02-28 | $29.17 | $48.62 | 3,402,893 | — | — |
| 2011-02-25 | $28.90 | $48.16 | 3,739,670 | — | — |
| 2011-02-24 | $28.73 | $47.87 | 6,547,783 | — | — |
| 2011-02-23 | $29.08 | $48.47 | 11,146,613 | — | — |
| 2011-02-22 | $29.32 | $48.86 | 10,802,870 | — | — |
| 2011-02-18 | $30.24 | $50.41 | 4,129,716 | — | — |
| 2011-02-17 | $29.97 | $49.95 | 4,649,842 | — | — |
| 2011-02-16 | $30.20 | $50.34 | 6,189,129 | — | — |
| 2011-02-15 | $29.76 | $49.59 | 3,984,332 | — | — |
| 2011-02-14 | $29.59 | $49.32 | 4,237,822 | — | — |
| 2011-02-11 | $29.78 | $49.62 | 4,436,573 | — | — |
| 2011-02-10 | $29.92 | $49.86 | 5,124,646 | — | — |
| 2011-02-09 | $29.73 | $49.56 | 4,510,049 | — | — |
| 2011-02-08 | $29.72 | $49.54 | 4,136,387 | — | — |
| 2011-02-07 | $29.36 | $48.93 | 5,623,779 | — | — |
| 2011-02-04 | $29.76 | $49.59 | 6,257,701 | — | — |
| 2011-02-03 | $29.46 | $49.10 | 7,384,968 | — | — |
| 2011-02-02 | $29.31 | $48.84 | 5,877,367 | — | — |
| 2011-02-01 | $29.51 | $49.18 | 6,948,031 | — | — |
| 2011-01-31 | $28.91 | $48.18 | 6,493,828 | — | — |
| 2011-01-28 | $28.79 | $47.98 | 9,410,439 | — | — |
| 2011-01-27 | $29.44 | $49.06 | 6,367,573 | — | — |
| 2011-01-26 | $29.60 | $49.33 | 9,952,637 | — | — |
| 2011-01-25 | $29.40 | $49.00 | 10,644,733 | — | — |
| 2011-01-24 | $29.33 | $48.88 | 6,141,354 | — | — |
| 2011-01-21 | $28.82 | $48.03 | 6,152,734 | — | — |
| 2011-01-20 | $28.56 | $47.60 | 12,790,572 | — | — |
| 2011-01-19 | $28.92 | $48.20 | 8,025,561 | — | — |
| 2011-01-18 | $29.31 | $48.84 | 13,636,391 | — | — |
| 2011-01-14 | $28.04 | $46.74 | 5,695,980 | — | — |
| 2011-01-13 | $27.89 | $46.48 | 4,976,123 | — | — |
| 2011-01-12 | $27.72 | $46.19 | 8,554,124 | — | — |
| 2011-01-11 | $27.87 | $46.45 | 6,334,219 | — | — |
| 2011-01-10 | $28.24 | $47.06 | 8,951,331 | — | — |
| 2011-01-07 | $28.06 | $46.77 | 9,958,425 | — | — |
| 2011-01-06 | $28.09 | $46.82 | 8,433,951 | — | — |
| 2011-01-05 | $28.03 | $46.72 | 9,111,920 | — | — |
| 2011-01-04 | $27.32 | $45.53 | 6,582,902 | — | — |
| 2011-01-03 | $26.92 | $44.87 | 6,623,025 | — | — |