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
- 1984-06-20 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 | $33.44 | $72.25 | 359,200 | — | — |
| 2011-12-29 | $33.68 | $72.77 | 331,800 | — | — |
| 2011-12-28 | $33.43 | $72.23 | 448,000 | — | — |
| 2011-12-27 | $33.82 | $72.36 | 340,100 | — | — |
| 2011-12-23 | $33.80 | $72.31 | 253,300 | — | — |
| 2011-12-22 | $33.48 | $71.63 | 485,200 | — | — |
| 2011-12-21 | $33.20 | $71.03 | 707,200 | — | — |
| 2011-12-20 | $32.98 | $70.56 | 766,700 | — | — |
| 2011-12-19 | $32.20 | $68.89 | 497,700 | — | — |
| 2011-12-16 | $32.52 | $69.58 | 1,134,100 | — | — |
| 2011-12-15 | $32.60 | $69.75 | 1,027,300 | — | — |
| 2011-12-14 | $32.45 | $69.43 | 753,900 | — | — |
| 2011-12-13 | $32.40 | $69.32 | 934,600 | — | — |
| 2011-12-12 | $32.19 | $68.87 | 755,700 | — | — |
| 2011-12-09 | $32.53 | $69.60 | 744,000 | — | — |
| 2011-12-08 | $32.02 | $68.51 | 980,800 | — | — |
| 2011-12-07 | $32.13 | $68.74 | 709,100 | — | — |
| 2011-12-06 | $31.89 | $68.23 | 421,900 | — | — |
| 2011-12-05 | $31.94 | $68.33 | 911,900 | — | — |
| 2011-12-02 | $31.64 | $67.69 | 771,200 | — | — |
| 2011-12-01 | $31.18 | $66.71 | 811,700 | — | — |
| 2011-11-30 | $30.98 | $66.28 | 1,278,200 | — | — |
| 2011-11-29 | $29.81 | $63.78 | 645,600 | — | — |
| 2011-11-28 | $29.98 | $64.14 | 993,200 | — | — |
| 2011-11-25 | $29.53 | $63.18 | 218,000 | — | — |
| 2011-11-23 | $29.36 | $62.81 | 656,300 | — | — |
| 2011-11-22 | $29.90 | $63.97 | 1,429,200 | — | — |
| 2011-11-21 | $29.86 | $63.88 | 749,800 | — | — |
| 2011-11-18 | $30.35 | $64.93 | 542,500 | — | — |
| 2011-11-17 | $30.30 | $64.83 | 836,500 | — | — |
| 2011-11-16 | $30.94 | $66.20 | 1,142,900 | — | — |
| 2011-11-15 | $31.17 | $66.69 | 670,600 | — | — |
| 2011-11-14 | $31.05 | $66.43 | 816,400 | — | — |
| 2011-11-11 | $31.32 | $67.01 | 531,400 | — | — |
| 2011-11-10 | $30.78 | $65.85 | 516,000 | — | — |
| 2011-11-09 | $30.46 | $65.17 | 986,700 | — | — |
| 2011-11-08 | $31.01 | $66.34 | 739,800 | — | — |
| 2011-11-07 | $30.47 | $65.19 | 565,600 | — | — |
| 2011-11-04 | $30.47 | $65.19 | 576,100 | — | — |
| 2011-11-03 | $30.55 | $65.36 | 706,700 | — | — |
| 2011-11-02 | $30.46 | $65.17 | 966,400 | — | — |
| 2011-11-01 | $29.90 | $63.97 | 1,536,200 | — | — |
| 2011-10-31 | $30.90 | $66.11 | 1,278,800 | — | — |
| 2011-10-28 | $30.96 | $66.24 | 1,762,400 | — | — |
| 2011-10-27 | $31.92 | $68.29 | 1,196,700 | — | — |
| 2011-10-26 | $31.03 | $66.39 | 1,819,400 | — | — |
| 2011-10-25 | $30.54 | $65.34 | 2,180,300 | — | — |
| 2011-10-24 | $31.32 | $67.01 | 1,656,900 | — | — |
| 2011-10-21 | $30.52 | $65.30 | 2,363,400 | — | — |
| 2011-10-20 | $29.11 | $62.28 | 1,163,800 | — | — |
| 2011-10-19 | $28.47 | $60.91 | 1,116,400 | — | — |
| 2011-10-18 | $28.05 | $60.01 | 825,500 | — | — |
| 2011-10-17 | $27.02 | $57.81 | 676,800 | — | — |
| 2011-10-14 | $27.75 | $59.37 | 434,500 | — | — |
| 2011-10-13 | $27.42 | $58.66 | 556,500 | — | — |
| 2011-10-12 | $27.64 | $59.13 | 472,700 | — | — |
| 2011-10-11 | $27.44 | $58.71 | 455,100 | — | — |
| 2011-10-10 | $27.75 | $59.37 | 463,000 | — | — |
| 2011-10-07 | $26.96 | $57.68 | 831,300 | — | — |
| 2011-10-06 | $27.32 | $58.45 | 333,200 | — | — |
| 2011-10-05 | $26.84 | $57.42 | 493,800 | — | — |
| 2011-10-04 | $26.47 | $56.63 | 969,500 | — | — |
| 2011-10-03 | $25.54 | $54.64 | 715,200 | — | — |
| 2011-09-30 | $26.30 | $56.27 | 629,400 | — | — |
| 2011-09-29 | $26.85 | $57.44 | 608,400 | — | — |
| 2011-09-28 | $26.10 | $55.84 | 698,600 | — | — |
| 2011-09-27 | $27.16 | $57.40 | 810,700 | — | — |
| 2011-09-26 | $27.00 | $57.06 | 555,400 | — | — |
| 2011-09-23 | $26.63 | $56.28 | 581,200 | — | — |
| 2011-09-22 | $26.65 | $56.32 | 962,100 | — | — |
| 2011-09-21 | $26.92 | $56.89 | 946,500 | — | — |
| 2011-09-20 | $27.91 | $58.99 | 768,500 | — | — |
| 2011-09-19 | $28.02 | $59.22 | 654,300 | — | — |
| 2011-09-16 | $28.28 | $59.77 | 1,007,200 | — | — |
| 2011-09-15 | $27.88 | $58.92 | 631,800 | — | — |
| 2011-09-14 | $27.37 | $57.85 | 1,001,000 | — | — |
| 2011-09-13 | $27.09 | $57.25 | 1,139,000 | — | — |
| 2011-09-12 | $27.16 | $57.40 | 1,190,400 | — | — |
| 2011-09-09 | $27.14 | $57.36 | 1,283,500 | — | — |
| 2011-09-08 | $27.60 | $58.33 | 686,100 | — | — |
| 2011-09-07 | $27.73 | $58.61 | 553,100 | — | — |
| 2011-09-06 | $26.85 | $56.75 | 768,700 | — | — |
| 2011-09-02 | $27.18 | $57.44 | 466,000 | — | — |
| 2011-09-01 | $27.97 | $59.11 | 740,300 | — | — |
| 2011-08-31 | $28.21 | $59.62 | 730,400 | — | — |
| 2011-08-30 | $28.14 | $59.47 | 395,600 | — | — |
| 2011-08-29 | $28.33 | $59.87 | 646,400 | — | — |
| 2011-08-26 | $27.74 | $58.63 | 947,700 | — | — |
| 2011-08-25 | $27.26 | $57.61 | 832,000 | — | — |
| 2011-08-24 | $27.48 | $58.08 | 720,800 | — | — |
| 2011-08-23 | $27.08 | $57.23 | 917,600 | — | — |
| 2011-08-22 | $25.94 | $54.82 | 576,800 | — | — |
| 2011-08-19 | $25.83 | $54.59 | 456,300 | — | — |
| 2011-08-18 | $26.06 | $55.08 | 863,100 | — | — |
| 2011-08-17 | $26.95 | $56.96 | 532,600 | — | — |
| 2011-08-16 | $27.00 | $57.06 | 437,800 | — | — |
| 2011-08-15 | $27.11 | $57.30 | 479,800 | — | — |
| 2011-08-12 | $26.50 | $56.01 | 829,100 | — | — |
| 2011-08-11 | $26.72 | $56.47 | 922,100 | — | — |
| 2011-08-10 | $25.21 | $53.28 | 1,477,300 | — | — |
| 2011-08-09 | $26.17 | $55.31 | 1,463,600 | — | — |
| 2011-08-08 | $24.51 | $51.80 | 2,190,700 | — | — |
| 2011-08-05 | $26.45 | $55.90 | 1,298,900 | — | — |
| 2011-08-04 | $27.27 | $57.63 | 891,900 | — | — |
| 2011-08-03 | $28.31 | $59.83 | 1,012,600 | — | — |
| 2011-08-02 | $28.11 | $59.41 | 903,700 | — | — |
| 2011-08-01 | $28.31 | $59.83 | 1,167,400 | — | — |
| 2011-07-29 | $28.12 | $59.43 | 972,100 | — | — |
| 2011-07-28 | $28.12 | $59.43 | 895,000 | — | — |
| 2011-07-27 | $28.22 | $59.64 | 1,503,000 | — | — |
| 2011-07-26 | $27.58 | $58.29 | 475,600 | — | — |
| 2011-07-25 | $27.55 | $58.23 | 501,600 | — | — |
| 2011-07-22 | $27.55 | $58.23 | 335,500 | — | — |
| 2011-07-21 | $27.66 | $58.46 | 743,300 | — | — |
| 2011-07-20 | $26.92 | $56.89 | 573,700 | — | — |
| 2011-07-19 | $26.97 | $57.00 | 1,445,300 | — | — |
| 2011-07-18 | $27.51 | $58.14 | 528,000 | — | — |
| 2011-07-15 | $27.77 | $58.69 | 401,900 | — | — |
| 2011-07-14 | $28.08 | $59.35 | 502,300 | — | — |
| 2011-07-13 | $28.37 | $59.96 | 433,700 | — | — |
| 2011-07-12 | $28.53 | $60.30 | 407,100 | — | — |
| 2011-07-11 | $28.37 | $59.96 | 330,400 | — | — |
| 2011-07-08 | $28.80 | $60.87 | 377,000 | — | — |
| 2011-07-07 | $29.05 | $61.40 | 317,700 | — | — |
| 2011-07-06 | $28.81 | $60.89 | 367,800 | — | — |
| 2011-07-05 | $28.65 | $60.55 | 339,300 | — | — |
| 2011-07-01 | $28.73 | $60.72 | 568,800 | — | — |
| 2011-06-30 | $28.54 | $60.32 | 694,300 | — | — |
| 2011-06-29 | $28.45 | $60.13 | 533,100 | — | — |
| 2011-06-28 | $28.02 | $59.22 | 347,400 | — | — |
| 2011-06-27 | $27.92 | $58.31 | 533,700 | — | — |
| 2011-06-24 | $28.02 | $58.52 | 536,300 | — | — |
| 2011-06-23 | $28.16 | $58.81 | 610,400 | — | — |
| 2011-06-22 | $28.25 | $59.00 | 553,400 | — | — |
| 2011-06-21 | $28.42 | $59.35 | 1,016,000 | — | — |
| 2011-06-20 | $28.15 | $58.79 | 469,300 | — | — |
| 2011-06-17 | $28.10 | $58.69 | 1,171,300 | — | — |
| 2011-06-16 | $28.12 | $58.73 | 730,100 | — | — |
| 2011-06-15 | $28.03 | $58.54 | 560,900 | — | — |
| 2011-06-14 | $28.36 | $59.23 | 601,900 | — | — |
| 2011-06-13 | $28.25 | $59.00 | 1,028,100 | — | — |
| 2011-06-10 | $27.94 | $58.35 | 423,500 | — | — |
| 2011-06-09 | $28.35 | $59.21 | 564,000 | — | — |
| 2011-06-08 | $28.30 | $59.10 | 800,300 | — | — |
| 2011-06-07 | $28.44 | $59.40 | 443,200 | — | — |
| 2011-06-06 | $28.30 | $59.10 | 524,800 | — | — |
| 2011-06-03 | $28.38 | $59.27 | 811,600 | — | — |
| 2011-06-02 | $28.39 | $59.29 | 892,500 | — | — |
| 2011-06-01 | $28.32 | $59.15 | 882,700 | — | — |
| 2011-05-31 | $28.71 | $59.96 | 877,800 | — | — |
| 2011-05-27 | $28.62 | $59.77 | 343,600 | — | — |
| 2011-05-26 | $28.50 | $59.52 | 627,200 | — | — |
| 2011-05-25 | $28.20 | $58.90 | 863,400 | — | — |
| 2011-05-24 | $28.07 | $58.62 | 373,200 | — | — |
| 2011-05-23 | $28.15 | $58.79 | 752,300 | — | — |
| 2011-05-20 | $28.72 | $59.98 | 773,100 | — | — |
| 2011-05-19 | $29.12 | $60.82 | 690,300 | — | — |
| 2011-05-18 | $29.07 | $60.71 | 329,400 | — | — |
| 2011-05-17 | $28.74 | $60.02 | 531,700 | — | — |
| 2011-05-16 | $29.17 | $60.92 | 301,600 | — | — |
| 2011-05-13 | $29.17 | $60.92 | 450,800 | — | — |
| 2011-05-12 | $29.63 | $61.88 | 674,000 | — | — |
| 2011-05-11 | $29.34 | $61.28 | 485,200 | — | — |
| 2011-05-10 | $29.46 | $61.53 | 607,600 | — | — |
| 2011-05-09 | $29.17 | $60.92 | 459,700 | — | — |
| 2011-05-06 | $29.33 | $61.26 | 523,400 | — | — |
| 2011-05-05 | $29.27 | $61.13 | 515,100 | — | — |
| 2011-05-04 | $29.32 | $61.23 | 752,000 | — | — |
| 2011-05-03 | $29.66 | $61.94 | 598,600 | — | — |
| 2011-05-02 | $29.35 | $61.30 | 555,900 | — | — |
| 2011-04-29 | $29.78 | $62.20 | 728,000 | — | — |
| 2011-04-28 | $30.13 | $62.93 | 557,700 | — | — |
| 2011-04-27 | $29.95 | $62.55 | 1,160,800 | — | — |
| 2011-04-26 | $29.71 | $62.05 | 554,300 | — | — |
| 2011-04-25 | $29.61 | $61.84 | 402,100 | — | — |
| 2011-04-21 | $29.59 | $61.80 | 347,700 | — | — |
| 2011-04-20 | $29.59 | $61.80 | 660,900 | — | — |
| 2011-04-19 | $29.18 | $60.94 | 435,800 | — | — |
| 2011-04-18 | $29.31 | $61.21 | 743,000 | — | — |
| 2011-04-15 | $29.94 | $62.53 | 536,500 | — | — |
| 2011-04-14 | $30.06 | $62.78 | 680,500 | — | — |
| 2011-04-13 | $30.02 | $62.70 | 512,300 | — | — |
| 2011-04-12 | $30.02 | $62.70 | 458,300 | — | — |
| 2011-04-11 | $30.67 | $64.05 | 264,000 | — | — |
| 2011-04-08 | $30.79 | $64.30 | 737,200 | — | — |
| 2011-04-07 | $31.04 | $64.83 | 553,600 | — | — |
| 2011-04-06 | $31.06 | $64.87 | 468,500 | — | — |
| 2011-04-05 | $30.85 | $64.43 | 535,600 | — | — |
| 2011-04-04 | $30.89 | $64.51 | 602,300 | — | — |
| 2011-04-01 | $30.81 | $64.35 | 834,300 | — | — |
| 2011-03-31 | $30.41 | $63.51 | 483,400 | — | — |
| 2011-03-30 | $30.51 | $63.72 | 374,700 | — | — |
| 2011-03-29 | $30.40 | $63.49 | 423,200 | — | — |
| 2011-03-28 | $30.60 | $63.22 | 571,500 | — | — |
| 2011-03-25 | $30.38 | $62.76 | 432,400 | — | — |
| 2011-03-24 | $30.28 | $62.56 | 540,500 | — | — |
| 2011-03-23 | $30.34 | $62.68 | 321,500 | — | — |
| 2011-03-22 | $30.31 | $62.62 | 256,600 | — | — |
| 2011-03-21 | $30.47 | $62.95 | 481,900 | — | — |
| 2011-03-18 | $30.08 | $62.14 | 834,800 | — | — |
| 2011-03-17 | $30.10 | $62.19 | 420,200 | — | — |
| 2011-03-16 | $30.04 | $62.06 | 591,500 | — | — |
| 2011-03-15 | $30.42 | $62.85 | 596,700 | — | — |
| 2011-03-14 | $30.85 | $63.74 | 446,400 | — | — |
| 2011-03-11 | $30.85 | $63.74 | 383,100 | — | — |
| 2011-03-10 | $30.46 | $62.93 | 293,800 | — | — |
| 2011-03-09 | $30.74 | $63.51 | 329,100 | — | — |
| 2011-03-08 | $30.95 | $63.94 | 410,400 | — | — |
| 2011-03-07 | $30.70 | $63.43 | 318,600 | — | — |
| 2011-03-04 | $30.92 | $63.88 | 321,600 | — | — |
| 2011-03-03 | $31.39 | $64.85 | 259,800 | — | — |
| 2011-03-02 | $30.84 | $63.71 | 210,000 | — | — |
| 2011-03-01 | $30.96 | $63.96 | 562,100 | — | — |
| 2011-02-28 | $31.40 | $64.87 | 458,000 | — | — |
| 2011-02-25 | $31.11 | $64.27 | 421,200 | — | — |
| 2011-02-24 | $30.64 | $63.30 | 595,800 | — | — |
| 2011-02-23 | $30.68 | $63.38 | 544,200 | — | — |
| 2011-02-22 | $31.27 | $64.60 | 642,200 | — | — |
| 2011-02-18 | $31.62 | $65.33 | 339,400 | — | — |
| 2011-02-17 | $31.41 | $64.89 | 412,600 | — | — |
| 2011-02-16 | $31.10 | $64.25 | 684,900 | — | — |
| 2011-02-15 | $30.59 | $63.20 | 328,300 | — | — |
| 2011-02-14 | $30.42 | $62.85 | 217,100 | — | — |
| 2011-02-11 | $30.30 | $62.60 | 242,100 | — | — |
| 2011-02-10 | $30.10 | $62.19 | 269,700 | — | — |
| 2011-02-09 | $30.03 | $62.04 | 423,700 | — | — |
| 2011-02-08 | $30.23 | $62.45 | 382,500 | — | — |
| 2011-02-07 | $30.19 | $62.37 | 514,200 | — | — |
| 2011-02-04 | $30.05 | $62.08 | 458,500 | — | — |
| 2011-02-03 | $29.76 | $61.48 | 372,300 | — | — |
| 2011-02-02 | $29.89 | $61.75 | 629,800 | — | — |
| 2011-02-01 | $29.95 | $61.88 | 756,700 | — | — |
| 2011-01-31 | $29.68 | $61.32 | 716,300 | — | — |
| 2011-01-28 | $29.70 | $61.36 | 432,100 | — | — |
| 2011-01-27 | $30.00 | $61.98 | 565,900 | — | — |
| 2011-01-26 | $29.67 | $61.30 | 303,200 | — | — |
| 2011-01-25 | $29.45 | $60.84 | 442,800 | — | — |
| 2011-01-24 | $28.94 | $59.79 | 261,800 | — | — |
| 2011-01-21 | $28.64 | $59.17 | 249,300 | — | — |
| 2011-01-20 | $28.84 | $59.58 | 289,600 | — | — |
| 2011-01-19 | $28.90 | $59.71 | 344,500 | — | — |
| 2011-01-18 | $29.19 | $60.31 | 589,800 | — | — |
| 2011-01-14 | $28.93 | $59.77 | 298,900 | — | — |
| 2011-01-13 | $28.69 | $59.27 | 201,500 | — | — |
| 2011-01-12 | $28.84 | $59.58 | 465,400 | — | — |
| 2011-01-11 | $28.90 | $59.71 | 252,300 | — | — |
| 2011-01-10 | $28.95 | $59.81 | 396,100 | — | — |
| 2011-01-07 | $28.84 | $59.58 | 303,700 | — | — |
| 2011-01-06 | $29.02 | $59.95 | 312,400 | — | — |
| 2011-01-05 | $29.12 | $60.16 | 300,100 | — | — |
| 2011-01-04 | $29.10 | $60.12 | 305,000 | — | — |
| 2011-01-03 | $29.45 | $60.84 | 408,600 | — | — |