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
- 1984-07-19 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 | $28.07 | $49.57 | 1,035,300 | — | — |
| 2011-12-29 | $27.85 | $49.19 | 641,700 | — | — |
| 2011-12-28 | $27.52 | $48.60 | 542,850 | — | — |
| 2011-12-27 | $28.29 | $49.97 | 414,150 | — | — |
| 2011-12-23 | $28.03 | $49.50 | 332,850 | — | — |
| 2011-12-22 | $27.83 | $49.15 | 916,650 | — | — |
| 2011-12-21 | $27.38 | $48.36 | 803,700 | — | — |
| 2011-12-20 | $27.35 | $48.30 | 1,592,700 | — | — |
| 2011-12-19 | $26.50 | $46.80 | 722,250 | — | — |
| 2011-12-16 | $27.04 | $47.76 | 2,203,200 | — | — |
| 2011-12-15 | $26.74 | $47.23 | 1,207,500 | — | — |
| 2011-12-14 | $26.66 | $47.08 | 889,800 | — | — |
| 2011-12-13 | $27.35 | $48.30 | 685,050 | — | — |
| 2011-12-12 | $27.89 | $49.25 | 664,950 | — | — |
| 2011-12-09 | $28.54 | $50.41 | 636,750 | — | — |
| 2011-12-08 | $27.53 | $48.63 | 667,050 | — | — |
| 2011-12-07 | $28.41 | $50.18 | 421,200 | — | — |
| 2011-12-06 | $28.57 | $50.46 | 473,400 | — | — |
| 2011-12-05 | $28.69 | $50.59 | 754,500 | — | — |
| 2011-12-02 | $28.41 | $50.11 | 906,450 | — | — |
| 2011-12-01 | $28.24 | $49.81 | 712,650 | — | — |
| 2011-11-30 | $28.56 | $50.37 | 1,585,650 | — | — |
| 2011-11-29 | $26.98 | $47.58 | 1,330,500 | — | — |
| 2011-11-28 | $26.75 | $47.17 | 926,400 | — | — |
| 2011-11-25 | $25.25 | $44.54 | 400,950 | — | — |
| 2011-11-23 | $25.51 | $44.98 | 680,400 | — | — |
| 2011-11-22 | $26.33 | $46.43 | 453,150 | — | — |
| 2011-11-21 | $26.59 | $46.89 | 803,550 | — | — |
| 2011-11-18 | $26.89 | $47.43 | 568,350 | — | — |
| 2011-11-17 | $26.92 | $47.48 | 607,350 | — | — |
| 2011-11-16 | $27.50 | $48.50 | 620,100 | — | — |
| 2011-11-15 | $28.19 | $49.71 | 742,800 | — | — |
| 2011-11-14 | $27.53 | $48.55 | 754,800 | — | — |
| 2011-11-11 | $27.94 | $49.28 | 1,202,250 | — | — |
| 2011-11-10 | $26.98 | $47.58 | 1,442,250 | — | — |
| 2011-11-09 | $26.31 | $46.40 | 610,800 | — | — |
| 2011-11-08 | $27.57 | $48.63 | 1,194,150 | — | — |
| 2011-11-07 | $27.10 | $47.80 | 869,400 | — | — |
| 2011-11-04 | $27.19 | $47.96 | 791,400 | — | — |
| 2011-11-03 | $27.50 | $48.50 | 1,750,650 | — | — |
| 2011-11-02 | $26.15 | $46.11 | 996,900 | — | — |
| 2011-11-01 | $25.34 | $44.69 | 1,267,050 | — | — |
| 2011-10-31 | $26.35 | $46.47 | 876,150 | — | — |
| 2011-10-28 | $27.33 | $48.19 | 901,350 | — | — |
| 2011-10-27 | $27.38 | $48.29 | 1,093,950 | — | — |
| 2011-10-26 | $25.90 | $45.68 | 865,200 | — | — |
| 2011-10-25 | $25.89 | $45.66 | 1,482,300 | — | — |
| 2011-10-24 | $26.63 | $46.96 | 1,375,200 | — | — |
| 2011-10-21 | $25.63 | $45.21 | 566,550 | — | — |
| 2011-10-20 | $25.11 | $44.29 | 616,800 | — | — |
| 2011-10-19 | $25.08 | $44.23 | 753,300 | — | — |
| 2011-10-18 | $25.65 | $45.23 | 900,750 | — | — |
| 2011-10-17 | $24.69 | $43.54 | 766,350 | — | — |
| 2011-10-14 | $25.44 | $44.87 | 1,197,450 | — | — |
| 2011-10-13 | $25.00 | $44.09 | 1,208,250 | — | — |
| 2011-10-12 | $25.10 | $44.27 | 1,347,000 | — | — |
| 2011-10-11 | $24.60 | $43.39 | 749,550 | — | — |
| 2011-10-10 | $24.60 | $43.39 | 795,600 | — | — |
| 2011-10-07 | $23.64 | $41.69 | 1,338,600 | — | — |
| 2011-10-06 | $24.14 | $42.57 | 1,092,450 | — | — |
| 2011-10-05 | $23.40 | $41.27 | 1,707,900 | — | — |
| 2011-10-04 | $22.51 | $39.69 | 2,250,000 | — | — |
| 2011-10-03 | $20.95 | $36.95 | 2,564,850 | — | — |
| 2011-09-30 | $21.98 | $38.77 | 3,436,650 | — | — |
| 2011-09-29 | $22.95 | $40.48 | 1,771,500 | — | — |
| 2011-09-28 | $22.82 | $40.25 | 1,700,850 | — | — |
| 2011-09-27 | $23.59 | $41.60 | 1,638,600 | — | — |
| 2011-09-26 | $23.68 | $41.76 | 2,100,750 | — | — |
| 2011-09-23 | $21.95 | $38.71 | 2,421,150 | — | — |
| 2011-09-22 | $22.35 | $39.41 | 1,866,450 | — | — |
| 2011-09-21 | $23.89 | $42.14 | 1,004,850 | — | — |
| 2011-09-20 | $24.80 | $43.74 | 1,185,750 | — | — |
| 2011-09-19 | $25.45 | $44.89 | 754,350 | — | — |
| 2011-09-16 | $25.63 | $45.20 | 1,301,250 | — | — |
| 2011-09-15 | $25.90 | $45.68 | 1,116,450 | — | — |
| 2011-09-14 | $25.45 | $44.88 | 1,060,950 | — | — |
| 2011-09-13 | $24.81 | $43.69 | 1,517,250 | — | — |
| 2011-09-12 | $23.99 | $42.25 | 1,494,900 | — | — |
| 2011-09-09 | $24.25 | $42.71 | 1,390,050 | — | — |
| 2011-09-08 | $25.25 | $44.47 | 1,724,700 | — | — |
| 2011-09-07 | $25.29 | $44.54 | 649,200 | — | — |
| 2011-09-06 | $24.59 | $43.30 | 1,305,750 | — | — |
| 2011-09-02 | $24.46 | $43.07 | 678,300 | — | — |
| 2011-09-01 | $25.54 | $44.97 | 898,200 | — | — |
| 2011-08-31 | $26.05 | $45.88 | 1,067,250 | — | — |
| 2011-08-30 | $26.01 | $45.80 | 1,261,200 | — | — |
| 2011-08-29 | $25.46 | $44.83 | 1,038,300 | — | — |
| 2011-08-26 | $24.60 | $43.32 | 1,162,350 | — | — |
| 2011-08-25 | $24.09 | $42.42 | 969,600 | — | — |
| 2011-08-24 | $24.63 | $43.36 | 1,922,400 | — | — |
| 2011-08-23 | $24.59 | $43.29 | 607,800 | — | — |
| 2011-08-22 | $23.48 | $41.34 | 1,135,650 | — | — |
| 2011-08-19 | $23.25 | $40.93 | 1,002,000 | — | — |
| 2011-08-18 | $23.61 | $41.57 | 891,150 | — | — |
| 2011-08-17 | $25.26 | $44.48 | 763,500 | — | — |
| 2011-08-16 | $25.46 | $44.83 | 1,050,900 | — | — |
| 2011-08-15 | $25.90 | $45.61 | 903,450 | — | — |
| 2011-08-12 | $25.51 | $44.92 | 1,746,000 | — | — |
| 2011-08-11 | $25.30 | $44.55 | 1,270,500 | — | — |
| 2011-08-10 | $23.61 | $41.58 | 2,758,200 | — | — |
| 2011-08-09 | $24.59 | $43.29 | 3,137,850 | — | — |
| 2011-08-08 | $22.49 | $39.61 | 2,371,350 | — | — |
| 2011-08-05 | $24.69 | $43.48 | 2,747,100 | — | — |
| 2011-08-04 | $25.49 | $44.89 | 1,323,000 | — | — |
| 2011-08-03 | $27.25 | $47.98 | 1,308,000 | — | — |
| 2011-08-02 | $27.11 | $47.74 | 1,990,800 | — | — |
| 2011-08-01 | $28.32 | $49.87 | 894,900 | — | — |
| 2011-07-29 | $28.33 | $49.89 | 1,058,550 | — | — |
| 2011-07-28 | $28.49 | $50.17 | 958,500 | — | — |
| 2011-07-27 | $29.11 | $51.26 | 1,223,400 | — | — |
| 2011-07-26 | $30.10 | $53.00 | 1,775,250 | — | — |
| 2011-07-25 | $30.07 | $52.95 | 1,492,950 | — | — |
| 2011-07-22 | $29.74 | $52.37 | 582,750 | — | — |
| 2011-07-21 | $29.79 | $52.45 | 764,100 | — | — |
| 2011-07-20 | $29.31 | $51.62 | 563,850 | — | — |
| 2011-07-19 | $29.23 | $51.47 | 582,000 | — | — |
| 2011-07-18 | $28.79 | $50.70 | 751,200 | — | — |
| 2011-07-15 | $29.29 | $51.58 | 872,550 | — | — |
| 2011-07-14 | $29.35 | $51.67 | 950,400 | — | — |
| 2011-07-13 | $30.00 | $52.82 | 947,250 | — | — |
| 2011-07-12 | $29.71 | $52.32 | 1,072,500 | — | — |
| 2011-07-11 | $29.71 | $52.32 | 1,175,250 | — | — |
| 2011-07-08 | $30.43 | $53.58 | 786,600 | — | — |
| 2011-07-07 | $30.77 | $54.17 | 963,300 | — | — |
| 2011-07-06 | $30.66 | $53.99 | 857,400 | — | — |
| 2011-07-05 | $30.41 | $53.54 | 795,750 | — | — |
| 2011-07-01 | $30.42 | $53.56 | 1,411,050 | — | — |
| 2011-06-30 | $29.93 | $52.71 | 1,648,650 | — | — |
| 2011-06-29 | $29.67 | $52.24 | 1,268,700 | — | — |
| 2011-06-28 | $29.02 | $51.10 | 729,900 | — | — |
| 2011-06-27 | $28.24 | $49.73 | 951,900 | — | — |
| 2011-06-24 | $28.35 | $49.91 | 853,050 | — | — |
| 2011-06-23 | $28.68 | $50.50 | 1,324,350 | — | — |
| 2011-06-22 | $28.50 | $50.18 | 1,107,750 | — | — |
| 2011-06-21 | $28.33 | $49.88 | 911,700 | — | — |
| 2011-06-20 | $27.51 | $48.45 | 890,400 | — | — |
| 2011-06-17 | $27.27 | $48.01 | 1,573,950 | — | — |
| 2011-06-16 | $27.32 | $48.11 | 1,149,300 | — | — |
| 2011-06-15 | $27.67 | $48.73 | 1,134,600 | — | — |
| 2011-06-14 | $27.90 | $49.13 | 746,250 | — | — |
| 2011-06-13 | $27.44 | $48.25 | 1,027,350 | — | — |
| 2011-06-10 | $27.70 | $48.70 | 776,850 | — | — |
| 2011-06-09 | $28.04 | $49.30 | 727,650 | — | — |
| 2011-06-08 | $27.86 | $48.98 | 810,600 | — | — |
| 2011-06-07 | $28.28 | $49.72 | 1,307,700 | — | — |
| 2011-06-06 | $27.93 | $49.10 | 1,046,250 | — | — |
| 2011-06-03 | $28.22 | $49.62 | 1,565,850 | — | — |
| 2011-06-02 | $28.37 | $49.89 | 972,600 | — | — |
| 2011-06-01 | $28.05 | $49.32 | 1,417,950 | — | — |
| 2011-05-31 | $28.99 | $50.98 | 1,497,600 | — | — |
| 2011-05-27 | $28.43 | $49.99 | 608,850 | — | — |
| 2011-05-26 | $28.27 | $49.71 | 1,003,050 | — | — |
| 2011-05-25 | $28.22 | $49.62 | 1,765,650 | — | — |
| 2011-05-24 | $27.33 | $48.06 | 1,230,300 | — | — |
| 2011-05-23 | $27.99 | $49.21 | 691,650 | — | — |
| 2011-05-20 | $28.41 | $49.95 | 518,400 | — | — |
| 2011-05-19 | $28.74 | $50.53 | 613,200 | — | — |
| 2011-05-18 | $28.70 | $50.46 | 693,900 | — | — |
| 2011-05-17 | $28.11 | $49.43 | 1,229,250 | — | — |
| 2011-05-16 | $28.59 | $50.26 | 1,177,800 | — | — |
| 2011-05-13 | $29.05 | $51.07 | 795,900 | — | — |
| 2011-05-12 | $29.39 | $51.68 | 994,500 | — | — |
| 2011-05-11 | $29.36 | $51.62 | 980,250 | — | — |
| 2011-05-10 | $29.96 | $52.68 | 2,399,700 | — | — |
| 2011-05-09 | $29.82 | $52.43 | 852,450 | — | — |
| 2011-05-06 | $29.75 | $52.30 | 1,170,150 | — | — |
| 2011-05-05 | $29.33 | $51.58 | 935,400 | — | — |
| 2011-05-04 | $29.49 | $51.86 | 1,104,300 | — | — |
| 2011-05-03 | $29.83 | $52.44 | 1,003,950 | — | — |
| 2011-05-02 | $30.37 | $53.39 | 967,200 | — | — |
| 2011-04-29 | $30.69 | $53.97 | 1,363,500 | — | — |
| 2011-04-28 | $30.63 | $53.85 | 968,700 | — | — |
| 2011-04-27 | $31.17 | $54.81 | 1,804,800 | — | — |
| 2011-04-26 | $31.18 | $54.82 | 995,250 | — | — |
| 2011-04-25 | $30.79 | $54.13 | 1,148,550 | — | — |
| 2011-04-21 | $30.81 | $54.18 | 639,750 | — | — |
| 2011-04-20 | $30.39 | $53.44 | 1,076,400 | — | — |
| 2011-04-19 | $29.63 | $52.09 | 1,281,750 | — | — |
| 2011-04-18 | $29.37 | $51.65 | 1,173,450 | — | — |
| 2011-04-15 | $29.86 | $52.50 | 5,016,450 | — | — |
| 2011-04-14 | $28.23 | $49.63 | 923,700 | — | — |
| 2011-04-13 | $28.54 | $50.18 | 675,150 | — | — |
| 2011-04-12 | $28.22 | $49.62 | 603,600 | — | — |
| 2011-04-11 | $28.56 | $50.22 | 709,050 | — | — |
| 2011-04-08 | $28.92 | $50.85 | 692,550 | — | — |
| 2011-04-07 | $29.39 | $51.67 | 926,850 | — | — |
| 2011-04-06 | $29.75 | $52.30 | 691,800 | — | — |
| 2011-04-05 | $29.49 | $51.86 | 648,750 | — | — |
| 2011-04-04 | $29.75 | $52.30 | 610,800 | — | — |
| 2011-04-01 | $29.75 | $52.30 | 1,186,950 | — | — |
| 2011-03-31 | $29.25 | $51.42 | 898,500 | — | — |
| 2011-03-30 | $28.87 | $50.75 | 453,600 | — | — |
| 2011-03-29 | $28.61 | $50.31 | 484,500 | — | — |
| 2011-03-28 | $28.19 | $49.57 | 565,350 | — | — |
| 2011-03-25 | $28.44 | $50.00 | 536,400 | — | — |
| 2011-03-24 | $28.18 | $49.55 | 546,900 | — | — |
| 2011-03-23 | $27.89 | $49.04 | 554,700 | — | — |
| 2011-03-22 | $27.83 | $48.93 | 682,200 | — | — |
| 2011-03-21 | $28.21 | $49.59 | 580,050 | — | — |
| 2011-03-18 | $27.33 | $48.05 | 842,400 | — | — |
| 2011-03-17 | $27.17 | $47.77 | 675,450 | — | — |
| 2011-03-16 | $26.80 | $47.12 | 1,138,350 | — | — |
| 2011-03-15 | $27.10 | $47.65 | 1,317,000 | — | — |
| 2011-03-14 | $27.30 | $47.93 | 1,040,100 | — | — |
| 2011-03-11 | $27.99 | $49.15 | 713,250 | — | — |
| 2011-03-10 | $27.75 | $48.71 | 728,550 | — | — |
| 2011-03-09 | $28.53 | $50.10 | 978,000 | — | — |
| 2011-03-08 | $28.30 | $49.69 | 507,900 | — | — |
| 2011-03-07 | $27.98 | $49.12 | 541,800 | — | — |
| 2011-03-04 | $28.31 | $49.71 | 607,950 | — | — |
| 2011-03-03 | $28.72 | $50.42 | 1,015,950 | — | — |
| 2011-03-02 | $28.07 | $49.28 | 877,500 | — | — |
| 2011-03-01 | $27.60 | $48.46 | 769,500 | — | — |
| 2011-02-28 | $27.97 | $49.10 | 756,900 | — | — |
| 2011-02-25 | $28.09 | $49.32 | 981,300 | — | — |
| 2011-02-24 | $27.46 | $48.21 | 1,093,050 | — | — |
| 2011-02-23 | $27.59 | $48.44 | 1,426,500 | — | — |
| 2011-02-22 | $27.79 | $48.80 | 935,100 | — | — |
| 2011-02-18 | $28.75 | $50.47 | 730,050 | — | — |
| 2011-02-17 | $28.63 | $50.26 | 556,350 | — | — |
| 2011-02-16 | $28.61 | $50.24 | 954,300 | — | — |
| 2011-02-15 | $28.67 | $50.33 | 667,650 | — | — |
| 2011-02-14 | $28.97 | $50.86 | 1,057,200 | — | — |
| 2011-02-11 | $29.14 | $51.16 | 750,000 | — | — |
| 2011-02-10 | $29.23 | $51.32 | 2,361,900 | — | — |
| 2011-02-09 | $28.45 | $49.94 | 652,500 | — | — |
| 2011-02-08 | $28.69 | $50.38 | 1,252,800 | — | — |
| 2011-02-07 | $27.98 | $49.12 | 680,550 | — | — |
| 2011-02-04 | $27.77 | $48.75 | 590,400 | — | — |
| 2011-02-03 | $27.39 | $48.09 | 1,095,750 | — | — |
| 2011-02-02 | $27.63 | $48.52 | 842,550 | — | — |
| 2011-02-01 | $27.90 | $48.98 | 1,341,900 | — | — |
| 2011-01-31 | $27.19 | $47.73 | 1,574,400 | — | — |
| 2011-01-28 | $26.01 | $45.66 | 1,408,650 | — | — |
| 2011-01-27 | $26.71 | $46.90 | 1,427,550 | — | — |
| 2011-01-26 | $27.18 | $47.72 | 999,300 | — | — |
| 2011-01-25 | $27.03 | $47.46 | 698,100 | — | — |
| 2011-01-24 | $26.88 | $47.19 | 942,450 | — | — |
| 2011-01-21 | $26.95 | $47.31 | 1,537,050 | — | — |
| 2011-01-20 | $26.25 | $46.08 | 895,050 | — | — |
| 2011-01-19 | $26.63 | $46.75 | 780,000 | — | — |
| 2011-01-18 | $27.32 | $47.96 | 1,343,550 | — | — |
| 2011-01-14 | $26.89 | $47.20 | 666,000 | — | — |
| 2011-01-13 | $26.85 | $47.15 | 1,098,150 | — | — |
| 2011-01-12 | $26.65 | $46.78 | 620,550 | — | — |
| 2011-01-11 | $26.18 | $45.96 | 592,200 | — | — |
| 2011-01-10 | $26.09 | $45.80 | 1,430,250 | — | — |
| 2011-01-07 | $26.21 | $46.01 | 824,700 | — | — |
| 2011-01-06 | $26.23 | $46.05 | 570,000 | — | — |
| 2011-01-05 | $26.21 | $46.01 | 806,850 | — | — |
| 2011-01-04 | $26.05 | $45.74 | 765,600 | — | — |
| 2011-01-03 | $26.44 | $46.42 | 603,300 | — | — |