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 | $27.79 | $43.28 | 439,500 | — | — |
| 2011-12-29 | $28.12 | $43.79 | 472,500 | — | — |
| 2011-12-28 | $27.72 | $43.17 | 485,500 | — | — |
| 2011-12-27 | $28.15 | $43.84 | 444,600 | — | — |
| 2011-12-23 | $28.13 | $43.81 | 312,200 | — | — |
| 2011-12-22 | $28.19 | $43.90 | 1,043,500 | — | — |
| 2011-12-21 | $27.87 | $43.40 | 850,100 | — | — |
| 2011-12-20 | $28.13 | $43.81 | 675,400 | — | — |
| 2011-12-19 | $27.56 | $42.92 | 593,200 | — | — |
| 2011-12-16 | $27.93 | $43.49 | 862,800 | — | — |
| 2011-12-15 | $28.09 | $43.74 | 408,500 | — | — |
| 2011-12-14 | $27.57 | $42.93 | 635,800 | — | — |
| 2011-12-13 | $27.75 | $43.21 | 783,100 | — | — |
| 2011-12-12 | $28.23 | $43.65 | 721,400 | — | — |
| 2011-12-09 | $28.59 | $44.21 | 810,800 | — | — |
| 2011-12-08 | $28.48 | $44.04 | 622,000 | — | — |
| 2011-12-07 | $29.36 | $45.40 | 791,900 | — | — |
| 2011-12-06 | $29.97 | $46.34 | 623,400 | — | — |
| 2011-12-05 | $30.33 | $46.90 | 434,100 | — | — |
| 2011-12-02 | $30.03 | $46.43 | 407,200 | — | — |
| 2011-12-01 | $30.32 | $46.88 | 560,000 | — | — |
| 2011-11-30 | $30.80 | $47.62 | 619,700 | — | — |
| 2011-11-29 | $29.37 | $45.41 | 547,800 | — | — |
| 2011-11-28 | $29.29 | $45.29 | 457,500 | — | — |
| 2011-11-25 | $28.05 | $43.37 | 282,000 | — | — |
| 2011-11-23 | $28.30 | $43.76 | 435,600 | — | — |
| 2011-11-22 | $28.68 | $44.35 | 386,500 | — | — |
| 2011-11-21 | $28.78 | $44.50 | 585,300 | — | — |
| 2011-11-18 | $29.03 | $44.89 | 425,900 | — | — |
| 2011-11-17 | $29.29 | $45.29 | 549,100 | — | — |
| 2011-11-16 | $29.81 | $46.09 | 441,800 | — | — |
| 2011-11-15 | $30.10 | $46.54 | 517,900 | — | — |
| 2011-11-14 | $30.24 | $46.76 | 565,900 | — | — |
| 2011-11-11 | $30.90 | $47.78 | 778,100 | — | — |
| 2011-11-10 | $29.98 | $46.36 | 488,000 | — | — |
| 2011-11-09 | $29.64 | $45.83 | 834,100 | — | — |
| 2011-11-08 | $30.96 | $47.87 | 511,400 | — | — |
| 2011-11-07 | $30.55 | $47.24 | 606,800 | — | — |
| 2011-11-04 | $29.95 | $46.31 | 309,100 | — | — |
| 2011-11-03 | $30.09 | $46.53 | 705,200 | — | — |
| 2011-11-02 | $29.56 | $45.71 | 474,100 | — | — |
| 2011-11-01 | $29.04 | $44.90 | 868,300 | — | — |
| 2011-10-31 | $29.92 | $46.26 | 406,100 | — | — |
| 2011-10-28 | $30.95 | $47.86 | 494,700 | — | — |
| 2011-10-27 | $30.39 | $46.99 | 1,204,700 | — | — |
| 2011-10-26 | $29.52 | $45.64 | 1,089,800 | — | — |
| 2011-10-25 | $30.86 | $47.72 | 661,700 | — | — |
| 2011-10-24 | $31.52 | $48.74 | 678,700 | — | — |
| 2011-10-21 | $31.36 | $48.49 | 434,000 | — | — |
| 2011-10-20 | $30.20 | $46.70 | 336,200 | — | — |
| 2011-10-19 | $30.06 | $46.48 | 346,900 | — | — |
| 2011-10-18 | $30.45 | $47.08 | 497,200 | — | — |
| 2011-10-17 | $29.44 | $45.52 | 478,600 | — | — |
| 2011-10-14 | $30.66 | $47.41 | 350,900 | — | — |
| 2011-10-13 | $30.26 | $46.79 | 389,800 | — | — |
| 2011-10-12 | $29.87 | $46.19 | 663,500 | — | — |
| 2011-10-11 | $29.52 | $45.64 | 353,000 | — | — |
| 2011-10-10 | $29.79 | $46.06 | 427,200 | — | — |
| 2011-10-07 | $28.85 | $44.61 | 306,500 | — | — |
| 2011-10-06 | $29.27 | $45.26 | 469,000 | — | — |
| 2011-10-05 | $29.18 | $45.12 | 588,400 | — | — |
| 2011-10-04 | $28.78 | $44.50 | 1,000,000 | — | — |
| 2011-10-03 | $26.67 | $41.24 | 686,200 | — | — |
| 2011-09-30 | $28.48 | $44.04 | 602,000 | — | — |
| 2011-09-29 | $28.86 | $44.62 | 531,400 | — | — |
| 2011-09-28 | $28.66 | $44.32 | 766,200 | — | — |
| 2011-09-27 | $30.13 | $46.59 | 496,700 | — | — |
| 2011-09-26 | $29.25 | $45.23 | 332,200 | — | — |
| 2011-09-23 | $28.88 | $44.66 | 515,500 | — | — |
| 2011-09-22 | $28.28 | $43.73 | 619,800 | — | — |
| 2011-09-21 | $28.81 | $44.55 | 554,100 | — | — |
| 2011-09-20 | $29.69 | $45.91 | 428,900 | — | — |
| 2011-09-19 | $29.55 | $45.69 | 412,400 | — | — |
| 2011-09-16 | $29.89 | $46.22 | 621,300 | — | — |
| 2011-09-15 | $29.51 | $45.63 | 378,900 | — | — |
| 2011-09-14 | $29.34 | $45.37 | 544,100 | — | — |
| 2011-09-13 | $28.52 | $44.10 | 447,900 | — | — |
| 2011-09-12 | $28.23 | $43.34 | 454,300 | — | — |
| 2011-09-09 | $27.72 | $42.56 | 509,500 | — | — |
| 2011-09-08 | $28.88 | $44.34 | 392,200 | — | — |
| 2011-09-07 | $29.49 | $45.28 | 337,300 | — | — |
| 2011-09-06 | $28.62 | $43.94 | 491,400 | — | — |
| 2011-09-02 | $28.88 | $44.34 | 628,700 | — | — |
| 2011-09-01 | $29.38 | $45.11 | 631,300 | — | — |
| 2011-08-31 | $29.44 | $45.20 | 616,100 | — | — |
| 2011-08-30 | $29.22 | $44.86 | 768,900 | — | — |
| 2011-08-29 | $29.42 | $45.17 | 493,800 | — | — |
| 2011-08-26 | $28.54 | $43.82 | 453,200 | — | — |
| 2011-08-25 | $28.07 | $43.10 | 694,700 | — | — |
| 2011-08-24 | $28.66 | $44.00 | 562,000 | — | — |
| 2011-08-23 | $28.47 | $43.71 | 455,500 | — | — |
| 2011-08-22 | $27.29 | $41.90 | 445,600 | — | — |
| 2011-08-19 | $27.16 | $41.70 | 571,700 | — | — |
| 2011-08-18 | $27.35 | $41.99 | 755,300 | — | — |
| 2011-08-17 | $28.54 | $43.82 | 550,500 | — | — |
| 2011-08-16 | $29.00 | $44.52 | 449,800 | — | — |
| 2011-08-15 | $29.31 | $45.00 | 436,200 | — | — |
| 2011-08-12 | $28.88 | $44.34 | 697,500 | — | — |
| 2011-08-11 | $29.34 | $45.05 | 1,079,600 | — | — |
| 2011-08-10 | $27.19 | $41.74 | 928,600 | — | — |
| 2011-08-09 | $28.24 | $43.36 | 1,106,300 | — | — |
| 2011-08-08 | $26.74 | $41.05 | 986,500 | — | — |
| 2011-08-05 | $28.58 | $43.88 | 1,208,500 | — | — |
| 2011-08-04 | $28.73 | $44.11 | 1,418,200 | — | — |
| 2011-08-03 | $29.98 | $46.03 | 910,500 | — | — |
| 2011-08-02 | $29.87 | $45.86 | 1,076,900 | — | — |
| 2011-08-01 | $30.36 | $46.61 | 1,335,100 | — | — |
| 2011-07-29 | $30.50 | $46.83 | 926,900 | — | — |
| 2011-07-28 | $30.27 | $46.47 | 1,067,200 | — | — |
| 2011-07-27 | $30.00 | $46.06 | 1,514,000 | — | — |
| 2011-07-26 | $30.90 | $47.44 | 2,183,200 | — | — |
| 2011-07-25 | $33.65 | $51.66 | 600,200 | — | — |
| 2011-07-22 | $34.37 | $52.77 | 574,700 | — | — |
| 2011-07-21 | $34.88 | $53.55 | 298,300 | — | — |
| 2011-07-20 | $34.45 | $52.89 | 464,300 | — | — |
| 2011-07-19 | $34.55 | $53.04 | 316,500 | — | — |
| 2011-07-18 | $34.05 | $52.28 | 356,100 | — | — |
| 2011-07-15 | $34.40 | $52.81 | 511,800 | — | — |
| 2011-07-14 | $34.58 | $53.09 | 328,200 | — | — |
| 2011-07-13 | $34.76 | $53.37 | 316,000 | — | — |
| 2011-07-12 | $34.82 | $53.46 | 292,500 | — | — |
| 2011-07-11 | $34.60 | $53.12 | 233,600 | — | — |
| 2011-07-08 | $35.21 | $54.06 | 262,600 | — | — |
| 2011-07-07 | $35.48 | $54.47 | 362,300 | — | — |
| 2011-07-06 | $35.38 | $54.32 | 393,100 | — | — |
| 2011-07-05 | $34.99 | $53.72 | 301,400 | — | — |
| 2011-07-01 | $34.95 | $53.66 | 377,700 | — | — |
| 2011-06-30 | $34.49 | $52.95 | 461,500 | — | — |
| 2011-06-29 | $34.22 | $52.54 | 372,500 | — | — |
| 2011-06-28 | $34.02 | $52.23 | 343,200 | — | — |
| 2011-06-27 | $33.26 | $51.06 | 210,000 | — | — |
| 2011-06-24 | $33.03 | $50.71 | 315,900 | — | — |
| 2011-06-23 | $33.47 | $51.39 | 412,200 | — | — |
| 2011-06-22 | $33.43 | $51.32 | 298,300 | — | — |
| 2011-06-21 | $33.60 | $51.59 | 411,100 | — | — |
| 2011-06-20 | $33.42 | $51.31 | 275,200 | — | — |
| 2011-06-17 | $33.16 | $50.91 | 637,400 | — | — |
| 2011-06-16 | $33.17 | $50.93 | 661,900 | — | — |
| 2011-06-15 | $32.45 | $49.82 | 268,700 | — | — |
| 2011-06-14 | $32.90 | $50.51 | 270,900 | — | — |
| 2011-06-13 | $32.59 | $50.03 | 330,800 | — | — |
| 2011-06-10 | $32.61 | $49.76 | 567,100 | — | — |
| 2011-06-09 | $33.36 | $50.90 | 285,200 | — | — |
| 2011-06-08 | $33.01 | $50.37 | 316,900 | — | — |
| 2011-06-07 | $33.16 | $50.60 | 262,200 | — | — |
| 2011-06-06 | $33.09 | $50.49 | 393,800 | — | — |
| 2011-06-03 | $33.01 | $50.37 | 436,600 | — | — |
| 2011-06-02 | $33.59 | $51.25 | 322,100 | — | — |
| 2011-06-01 | $33.76 | $51.51 | 452,300 | — | — |
| 2011-05-31 | $34.60 | $52.80 | 662,500 | — | — |
| 2011-05-27 | $34.32 | $52.37 | 280,000 | — | — |
| 2011-05-26 | $34.01 | $51.89 | 206,900 | — | — |
| 2011-05-25 | $33.93 | $51.77 | 349,300 | — | — |
| 2011-05-24 | $33.43 | $51.01 | 351,200 | — | — |
| 2011-05-23 | $33.80 | $51.57 | 261,400 | — | — |
| 2011-05-20 | $34.32 | $52.37 | 370,700 | — | — |
| 2011-05-19 | $34.79 | $53.08 | 307,100 | — | — |
| 2011-05-18 | $34.86 | $53.19 | 288,400 | — | — |
| 2011-05-17 | $34.39 | $52.47 | 214,100 | — | — |
| 2011-05-16 | $34.57 | $52.75 | 263,200 | — | — |
| 2011-05-13 | $34.71 | $52.96 | 298,500 | — | — |
| 2011-05-12 | $35.20 | $53.71 | 398,000 | — | — |
| 2011-05-11 | $34.33 | $52.38 | 340,100 | — | — |
| 2011-05-10 | $34.97 | $53.36 | 309,800 | — | — |
| 2011-05-09 | $34.59 | $52.78 | 349,800 | — | — |
| 2011-05-06 | $33.77 | $51.53 | 284,100 | — | — |
| 2011-05-05 | $33.64 | $51.33 | 324,100 | — | — |
| 2011-05-04 | $33.86 | $51.67 | 366,900 | — | — |
| 2011-05-03 | $34.31 | $52.35 | 295,000 | — | — |
| 2011-05-02 | $34.20 | $52.18 | 362,600 | — | — |
| 2011-04-29 | $34.45 | $52.57 | 321,000 | — | — |
| 2011-04-28 | $34.26 | $52.28 | 409,500 | — | — |
| 2011-04-27 | $34.38 | $52.46 | 493,400 | — | — |
| 2011-04-26 | $33.79 | $51.56 | 908,500 | — | — |
| 2011-04-25 | $33.82 | $51.60 | 271,500 | — | — |
| 2011-04-21 | $33.59 | $51.25 | 285,200 | — | — |
| 2011-04-20 | $33.31 | $50.83 | 334,000 | — | — |
| 2011-04-19 | $32.88 | $50.17 | 253,600 | — | — |
| 2011-04-18 | $32.82 | $50.08 | 483,200 | — | — |
| 2011-04-15 | $32.99 | $50.34 | 377,800 | — | — |
| 2011-04-14 | $32.81 | $50.06 | 229,800 | — | — |
| 2011-04-13 | $32.75 | $49.97 | 227,200 | — | — |
| 2011-04-12 | $32.70 | $49.90 | 300,300 | — | — |
| 2011-04-11 | $32.81 | $50.06 | 172,600 | — | — |
| 2011-04-08 | $32.78 | $50.02 | 235,300 | — | — |
| 2011-04-07 | $33.06 | $50.45 | 304,300 | — | — |
| 2011-04-06 | $33.17 | $50.61 | 254,000 | — | — |
| 2011-04-05 | $32.97 | $50.31 | 465,400 | — | — |
| 2011-04-04 | $33.04 | $50.41 | 364,000 | — | — |
| 2011-04-01 | $32.96 | $50.29 | 285,700 | — | — |
| 2011-03-31 | $32.48 | $49.56 | 294,700 | — | — |
| 2011-03-30 | $32.29 | $49.27 | 202,500 | — | — |
| 2011-03-29 | $32.10 | $48.98 | 349,200 | — | — |
| 2011-03-28 | $31.96 | $48.77 | 329,200 | — | — |
| 2011-03-25 | $31.60 | $48.22 | 338,900 | — | — |
| 2011-03-24 | $31.30 | $47.76 | 179,100 | — | — |
| 2011-03-23 | $31.00 | $47.30 | 295,900 | — | — |
| 2011-03-22 | $31.20 | $47.61 | 199,100 | — | — |
| 2011-03-21 | $31.32 | $47.79 | 257,000 | — | — |
| 2011-03-18 | $30.78 | $46.97 | 591,300 | — | — |
| 2011-03-17 | $30.46 | $46.48 | 293,800 | — | — |
| 2011-03-16 | $30.27 | $46.19 | 576,500 | — | — |
| 2011-03-15 | $30.46 | $46.48 | 467,200 | — | — |
| 2011-03-14 | $30.59 | $46.68 | 317,700 | — | — |
| 2011-03-11 | $30.71 | $46.86 | 355,400 | — | — |
| 2011-03-10 | $30.76 | $46.63 | 478,800 | — | — |
| 2011-03-09 | $31.57 | $47.86 | 725,300 | — | — |
| 2011-03-08 | $31.12 | $47.18 | 338,000 | — | — |
| 2011-03-07 | $30.80 | $46.69 | 424,600 | — | — |
| 2011-03-04 | $31.33 | $47.49 | 324,500 | — | — |
| 2011-03-03 | $31.60 | $47.90 | 276,800 | — | — |
| 2011-03-02 | $30.92 | $46.87 | 273,200 | — | — |
| 2011-03-01 | $31.08 | $47.12 | 389,200 | — | — |
| 2011-02-28 | $31.20 | $47.30 | 490,300 | — | — |
| 2011-02-25 | $31.08 | $47.12 | 456,500 | — | — |
| 2011-02-24 | $30.43 | $46.13 | 776,100 | — | — |
| 2011-02-23 | $30.19 | $45.77 | 360,200 | — | — |
| 2011-02-22 | $30.80 | $46.69 | 344,200 | — | — |
| 2011-02-18 | $31.42 | $47.63 | 333,400 | — | — |
| 2011-02-17 | $30.91 | $46.86 | 249,600 | — | — |
| 2011-02-16 | $30.56 | $46.33 | 257,100 | — | — |
| 2011-02-15 | $30.48 | $46.21 | 222,400 | — | — |
| 2011-02-14 | $30.67 | $46.49 | 193,700 | — | — |
| 2011-02-11 | $30.61 | $46.40 | 242,500 | — | — |
| 2011-02-10 | $30.39 | $46.07 | 261,800 | — | — |
| 2011-02-09 | $30.32 | $45.96 | 387,400 | — | — |
| 2011-02-08 | $30.70 | $46.54 | 542,700 | — | — |
| 2011-02-07 | $30.62 | $46.42 | 474,900 | — | — |
| 2011-02-04 | $30.16 | $45.72 | 402,100 | — | — |
| 2011-02-03 | $30.18 | $45.75 | 497,000 | — | — |
| 2011-02-02 | $29.91 | $45.34 | 349,800 | — | — |
| 2011-02-01 | $29.90 | $45.33 | 512,800 | — | — |
| 2011-01-31 | $29.53 | $44.77 | 390,200 | — | — |
| 2011-01-28 | $29.55 | $44.80 | 327,200 | — | — |
| 2011-01-27 | $30.16 | $45.72 | 398,100 | — | — |
| 2011-01-26 | $29.93 | $45.37 | 418,900 | — | — |
| 2011-01-25 | $29.76 | $45.11 | 335,700 | — | — |
| 2011-01-24 | $29.95 | $45.40 | 242,800 | — | — |
| 2011-01-21 | $29.77 | $45.13 | 259,300 | — | — |
| 2011-01-20 | $29.92 | $45.36 | 248,900 | — | — |
| 2011-01-19 | $29.74 | $45.08 | 346,200 | — | — |
| 2011-01-18 | $30.52 | $46.27 | 362,900 | — | — |
| 2011-01-14 | $29.95 | $45.40 | 307,300 | — | — |
| 2011-01-13 | $29.89 | $45.31 | 234,900 | — | — |
| 2011-01-12 | $29.84 | $45.24 | 407,400 | — | — |
| 2011-01-11 | $29.54 | $44.78 | 262,200 | — | — |
| 2011-01-10 | $29.16 | $44.20 | 263,200 | — | — |
| 2011-01-07 | $28.92 | $43.84 | 249,700 | — | — |
| 2011-01-06 | $29.12 | $44.14 | 292,800 | — | — |
| 2011-01-05 | $29.01 | $43.98 | 423,900 | — | — |
| 2011-01-04 | $29.09 | $44.10 | 541,100 | — | — |
| 2011-01-03 | $29.56 | $44.81 | 380,700 | — | — |