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
- 1978-01-03 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 | $26.19 | $101.48 | 65,800 | — | — |
| 2011-12-29 | $26.06 | $100.98 | 63,000 | — | — |
| 2011-12-28 | $25.72 | $99.66 | 85,300 | — | — |
| 2011-12-27 | $26.30 | $101.91 | 33,700 | — | — |
| 2011-12-23 | $26.42 | $102.37 | 30,000 | — | — |
| 2011-12-22 | $26.51 | $102.72 | 53,900 | — | — |
| 2011-12-21 | $26.63 | $103.19 | 35,400 | — | — |
| 2011-12-20 | $26.77 | $103.73 | 52,100 | — | — |
| 2011-12-19 | $26.04 | $100.90 | 63,900 | — | — |
| 2011-12-16 | $26.50 | $102.68 | 66,100 | — | — |
| 2011-12-15 | $26.21 | $101.56 | 70,200 | — | — |
| 2011-12-14 | $26.39 | $102.26 | 113,100 | — | — |
| 2011-12-13 | $27.20 | $105.40 | 70,600 | — | — |
| 2011-12-12 | $27.66 | $107.18 | 51,900 | — | — |
| 2011-12-09 | $28.89 | $111.94 | 38,900 | — | — |
| 2011-12-08 | $28.64 | $110.98 | 52,200 | — | — |
| 2011-12-07 | $29.04 | $112.53 | 18,500 | — | — |
| 2011-12-06 | $29.08 | $112.68 | 40,400 | — | — |
| 2011-12-05 | $28.87 | $111.87 | 69,500 | — | — |
| 2011-12-02 | $28.92 | $112.06 | 171,200 | — | — |
| 2011-12-01 | $29.25 | $113.34 | 39,600 | — | — |
| 2011-11-30 | $28.86 | $111.83 | 148,700 | — | — |
| 2011-11-29 | $27.98 | $108.42 | 49,700 | — | — |
| 2011-11-28 | $28.00 | $108.50 | 76,900 | — | — |
| 2011-11-25 | $27.43 | $106.29 | 11,000 | — | — |
| 2011-11-23 | $27.69 | $107.29 | 22,600 | — | — |
| 2011-11-22 | $28.55 | $110.63 | 29,200 | — | — |
| 2011-11-21 | $28.19 | $109.23 | 52,200 | — | — |
| 2011-11-18 | $29.03 | $112.49 | 48,700 | — | — |
| 2011-11-17 | $29.17 | $113.03 | 108,400 | — | — |
| 2011-11-16 | $29.77 | $115.35 | 44,900 | — | — |
| 2011-11-15 | $30.25 | $115.90 | 21,200 | — | — |
| 2011-11-14 | $30.20 | $115.70 | 38,600 | — | — |
| 2011-11-11 | $30.67 | $117.51 | 65,800 | — | — |
| 2011-11-10 | $30.10 | $115.32 | 62,400 | — | — |
| 2011-11-09 | $30.30 | $116.09 | 33,500 | — | — |
| 2011-11-08 | $30.85 | $118.20 | 83,500 | — | — |
| 2011-11-07 | $30.71 | $117.66 | 65,500 | — | — |
| 2011-11-04 | $30.08 | $115.25 | 23,600 | — | — |
| 2011-11-03 | $30.05 | $115.13 | 46,400 | — | — |
| 2011-11-02 | $29.71 | $113.83 | 56,100 | — | — |
| 2011-11-01 | $28.83 | $110.46 | 68,000 | — | — |
| 2011-10-31 | $29.16 | $111.72 | 29,500 | — | — |
| 2011-10-28 | $29.88 | $114.48 | 60,500 | — | — |
| 2011-10-27 | $29.56 | $113.25 | 64,100 | — | — |
| 2011-10-26 | $29.00 | $111.11 | 89,200 | — | — |
| 2011-10-25 | $28.70 | $109.96 | 76,500 | — | — |
| 2011-10-24 | $28.32 | $108.50 | 81,000 | — | — |
| 2011-10-21 | $27.40 | $104.98 | 44,800 | — | — |
| 2011-10-20 | $27.16 | $104.06 | 81,200 | — | — |
| 2011-10-19 | $27.70 | $106.13 | 124,900 | — | — |
| 2011-10-18 | $28.45 | $109.00 | 39,500 | — | — |
| 2011-10-17 | $28.30 | $108.43 | 129,100 | — | — |
| 2011-10-14 | $28.60 | $109.57 | 40,900 | — | — |
| 2011-10-13 | $28.04 | $107.43 | 40,400 | — | — |
| 2011-10-12 | $28.53 | $109.31 | 102,200 | — | — |
| 2011-10-11 | $28.20 | $108.04 | 29,800 | — | — |
| 2011-10-10 | $27.91 | $106.93 | 86,300 | — | — |
| 2011-10-07 | $27.45 | $105.17 | 99,000 | — | — |
| 2011-10-06 | $27.72 | $106.20 | 41,000 | — | — |
| 2011-10-05 | $27.18 | $104.13 | 85,500 | — | — |
| 2011-10-04 | $26.04 | $99.77 | 203,700 | — | — |
| 2011-10-03 | $26.72 | $102.37 | 122,900 | — | — |
| 2011-09-30 | $26.99 | $103.41 | 80,500 | — | — |
| 2011-09-29 | $27.57 | $105.63 | 56,400 | — | — |
| 2011-09-28 | $27.33 | $104.71 | 119,600 | — | — |
| 2011-09-27 | $28.15 | $107.85 | 142,300 | — | — |
| 2011-09-26 | $27.78 | $106.43 | 90,100 | — | — |
| 2011-09-23 | $27.30 | $104.59 | 197,900 | — | — |
| 2011-09-22 | $28.55 | $109.38 | 220,500 | — | — |
| 2011-09-21 | $30.45 | $116.66 | 50,300 | — | — |
| 2011-09-20 | $30.92 | $118.46 | 80,600 | — | — |
| 2011-09-19 | $30.21 | $115.74 | 102,100 | — | — |
| 2011-09-16 | $30.36 | $116.32 | 42,300 | — | — |
| 2011-09-15 | $30.02 | $115.02 | 93,900 | — | — |
| 2011-09-14 | $30.05 | $115.13 | 79,300 | — | — |
| 2011-09-13 | $30.66 | $117.47 | 41,200 | — | — |
| 2011-09-12 | $30.43 | $116.59 | 69,600 | — | — |
| 2011-09-09 | $31.16 | $119.38 | 105,200 | — | — |
| 2011-09-08 | $31.50 | $120.69 | 126,200 | — | — |
| 2011-09-07 | $31.20 | $119.54 | 64,900 | — | — |
| 2011-09-06 | $31.04 | $118.92 | 96,000 | — | — |
| 2011-09-02 | $30.80 | $118.00 | 465,600 | — | — |
| 2011-09-01 | $31.06 | $119.00 | 91,500 | — | — |
| 2011-08-31 | $31.01 | $118.81 | 89,900 | — | — |
| 2011-08-30 | $30.56 | $117.08 | 48,700 | — | — |
| 2011-08-29 | $30.35 | $116.28 | 89,800 | — | — |
| 2011-08-26 | $30.50 | $116.85 | 49,000 | — | — |
| 2011-08-25 | $29.79 | $114.13 | 71,100 | — | — |
| 2011-08-24 | $29.50 | $113.02 | 118,400 | — | — |
| 2011-08-23 | $30.22 | $115.78 | 107,300 | — | — |
| 2011-08-22 | $31.17 | $119.42 | 84,600 | — | — |
| 2011-08-19 | $30.04 | $115.09 | 64,400 | — | — |
| 2011-08-18 | $29.69 | $113.75 | 51,300 | — | — |
| 2011-08-17 | $30.08 | $115.25 | 35,600 | — | — |
| 2011-08-16 | $29.80 | $114.17 | 50,700 | — | — |
| 2011-08-15 | $29.90 | $114.56 | 48,400 | — | — |
| 2011-08-12 | $29.27 | $112.14 | 35,800 | — | — |
| 2011-08-11 | $29.49 | $112.98 | 74,300 | — | — |
| 2011-08-10 | $29.03 | $111.22 | 152,300 | — | — |
| 2011-08-09 | $28.42 | $108.89 | 113,000 | — | — |
| 2011-08-08 | $27.92 | $106.97 | 202,900 | — | — |
| 2011-08-05 | $28.18 | $107.97 | 84,200 | — | — |
| 2011-08-04 | $28.52 | $109.27 | 138,000 | — | — |
| 2011-08-03 | $30.10 | $115.32 | 74,800 | — | — |
| 2011-08-02 | $29.79 | $114.13 | 72,900 | — | — |
| 2011-08-01 | $29.34 | $112.41 | 66,200 | — | — |
| 2011-07-29 | $29.41 | $112.68 | 58,800 | — | — |
| 2011-07-28 | $29.86 | $114.40 | 40,600 | — | — |
| 2011-07-27 | $30.10 | $115.32 | 194,500 | — | — |
| 2011-07-26 | $30.58 | $117.16 | 63,100 | — | — |
| 2011-07-25 | $30.44 | $116.62 | 78,200 | — | — |
| 2011-07-22 | $30.58 | $117.16 | 27,300 | — | — |
| 2011-07-21 | $30.30 | $116.09 | 58,900 | — | — |
| 2011-07-20 | $30.28 | $116.01 | 38,900 | — | — |
| 2011-07-19 | $30.18 | $115.63 | 130,100 | — | — |
| 2011-07-18 | $30.39 | $116.43 | 127,700 | — | — |
| 2011-07-15 | $30.28 | $116.01 | 126,200 | — | — |
| 2011-07-14 | $29.98 | $114.86 | 82,100 | — | — |
| 2011-07-13 | $29.99 | $114.90 | 85,800 | — | — |
| 2011-07-12 | $29.20 | $111.87 | 63,800 | — | — |
| 2011-07-11 | $28.58 | $109.50 | 86,300 | — | — |
| 2011-07-08 | $28.91 | $110.76 | 32,000 | — | — |
| 2011-07-07 | $29.15 | $111.68 | 32,100 | — | — |
| 2011-07-06 | $29.12 | $111.57 | 83,900 | — | — |
| 2011-07-05 | $29.05 | $111.30 | 42,000 | — | — |
| 2011-07-01 | $28.42 | $108.89 | 78,200 | — | — |
| 2011-06-30 | $28.59 | $109.54 | 101,900 | — | — |
| 2011-06-29 | $28.22 | $108.12 | 27,600 | — | — |
| 2011-06-28 | $27.69 | $106.09 | 29,400 | — | — |
| 2011-06-27 | $27.28 | $104.52 | 30,400 | — | — |
| 2011-06-24 | $27.25 | $104.40 | 82,400 | — | — |
| 2011-06-23 | $27.74 | $106.28 | 43,900 | — | — |
| 2011-06-22 | $28.01 | $107.31 | 133,600 | — | — |
| 2011-06-21 | $27.70 | $106.13 | 92,600 | — | — |
| 2011-06-20 | $27.10 | $103.83 | 52,100 | — | — |
| 2011-06-17 | $26.80 | $102.68 | 100,000 | — | — |
| 2011-06-16 | $26.87 | $102.95 | 121,300 | — | — |
| 2011-06-15 | $27.56 | $105.59 | 88,700 | — | — |
| 2011-06-14 | $27.79 | $106.47 | 58,400 | — | — |
| 2011-06-13 | $27.42 | $105.05 | 106,400 | — | — |
| 2011-06-10 | $27.86 | $106.74 | 84,700 | — | — |
| 2011-06-09 | $28.33 | $108.54 | 79,300 | — | — |
| 2011-06-08 | $28.06 | $107.51 | 177,200 | — | — |
| 2011-06-07 | $28.75 | $110.15 | 88,800 | — | — |
| 2011-06-06 | $28.65 | $109.77 | 85,600 | — | — |
| 2011-06-03 | $29.64 | $113.56 | 60,500 | — | — |
| 2011-06-02 | $29.70 | $113.79 | 138,800 | — | — |
| 2011-06-01 | $29.81 | $114.21 | 68,400 | — | — |
| 2011-05-31 | $30.34 | $116.24 | 102,900 | — | — |
| 2011-05-27 | $29.94 | $114.71 | 59,800 | — | — |
| 2011-05-26 | $29.74 | $113.94 | 61,400 | — | — |
| 2011-05-25 | $29.44 | $112.79 | 43,500 | — | — |
| 2011-05-24 | $29.22 | $111.95 | 60,000 | — | — |
| 2011-05-23 | $28.79 | $110.30 | 52,100 | — | — |
| 2011-05-20 | $28.92 | $110.80 | 95,700 | — | — |
| 2011-05-19 | $28.89 | $110.69 | 54,600 | — | — |
| 2011-05-18 | $28.86 | $110.49 | 85,800 | — | — |
| 2011-05-17 | $28.63 | $109.61 | 130,000 | — | — |
| 2011-05-16 | $28.55 | $109.31 | 153,900 | — | — |
| 2011-05-13 | $28.78 | $110.19 | 116,300 | — | — |
| 2011-05-12 | $28.86 | $110.49 | 276,000 | — | — |
| 2011-05-11 | $29.26 | $112.03 | 119,900 | — | — |
| 2011-05-10 | $30.02 | $114.94 | 88,400 | — | — |
| 2011-05-09 | $30.34 | $116.16 | 99,000 | — | — |
| 2011-05-06 | $30.06 | $115.09 | 97,500 | — | — |
| 2011-05-05 | $30.01 | $114.90 | 100,100 | — | — |
| 2011-05-04 | $31.05 | $118.88 | 90,000 | — | — |
| 2011-05-03 | $31.50 | $120.60 | 115,000 | — | — |
| 2011-05-02 | $32.36 | $123.89 | 127,000 | — | — |
| 2011-04-29 | $32.99 | $126.31 | 77,000 | — | — |
| 2011-04-28 | $32.83 | $125.69 | 46,200 | — | — |
| 2011-04-27 | $32.90 | $125.96 | 87,600 | — | — |
| 2011-04-26 | $32.41 | $124.09 | 145,700 | — | — |
| 2011-04-25 | $32.43 | $124.16 | 61,600 | — | — |
| 2011-04-21 | $33.01 | $126.38 | 53,500 | — | — |
| 2011-04-20 | $32.76 | $125.43 | 84,600 | — | — |
| 2011-04-19 | $32.44 | $124.20 | 38,200 | — | — |
| 2011-04-18 | $32.10 | $122.90 | 126,900 | — | — |
| 2011-04-15 | $32.78 | $125.50 | 78,300 | — | — |
| 2011-04-14 | $32.66 | $125.04 | 48,400 | — | — |
| 2011-04-13 | $32.09 | $122.86 | 26,900 | — | — |
| 2011-04-12 | $32.13 | $123.01 | 33,800 | — | — |
| 2011-04-11 | $32.69 | $125.16 | 58,100 | — | — |
| 2011-04-08 | $33.69 | $128.99 | 92,100 | — | — |
| 2011-04-07 | $32.82 | $125.66 | 37,900 | — | — |
| 2011-04-06 | $32.85 | $125.77 | 69,600 | — | — |
| 2011-04-05 | $32.69 | $125.16 | 52,400 | — | — |
| 2011-04-04 | $31.53 | $120.72 | 28,400 | — | — |
| 2011-04-01 | $31.49 | $120.56 | 14,600 | — | — |
| 2011-03-31 | $31.70 | $121.37 | 42,900 | — | — |
| 2011-03-30 | $31.53 | $120.72 | 42,900 | — | — |
| 2011-03-29 | $31.07 | $118.96 | 70,700 | — | — |
| 2011-03-28 | $30.92 | $118.38 | 74,300 | — | — |
| 2011-03-25 | $31.35 | $120.03 | 123,300 | — | — |
| 2011-03-24 | $31.43 | $120.33 | 77,700 | — | — |
| 2011-03-23 | $31.34 | $119.99 | 97,100 | — | — |
| 2011-03-22 | $30.54 | $116.93 | 26,900 | — | — |
| 2011-03-21 | $30.44 | $116.54 | 64,200 | — | — |
| 2011-03-18 | $29.65 | $113.52 | 98,500 | — | — |
| 2011-03-17 | $29.19 | $111.76 | 50,100 | — | — |
| 2011-03-16 | $29.16 | $111.64 | 85,100 | — | — |
| 2011-03-15 | $29.41 | $112.60 | 218,500 | — | — |
| 2011-03-14 | $30.29 | $115.97 | 57,000 | — | — |
| 2011-03-11 | $30.33 | $116.12 | 73,400 | — | — |
| 2011-03-10 | $30.08 | $115.17 | 101,600 | — | — |
| 2011-03-09 | $31.04 | $118.84 | 83,900 | — | — |
| 2011-03-08 | $31.18 | $119.38 | 106,200 | — | — |
| 2011-03-07 | $31.79 | $121.71 | 77,400 | — | — |
| 2011-03-04 | $32.08 | $122.82 | 29,700 | — | — |
| 2011-03-03 | $31.74 | $121.52 | 50,900 | — | — |
| 2011-03-02 | $32.38 | $123.97 | 41,900 | — | — |
| 2011-03-01 | $32.23 | $123.40 | 102,200 | — | — |
| 2011-02-28 | $31.86 | $121.98 | 29,400 | — | — |
| 2011-02-25 | $31.35 | $120.03 | 50,600 | — | — |
| 2011-02-24 | $31.07 | $118.96 | 93,600 | — | — |
| 2011-02-23 | $31.88 | $122.06 | 100,800 | — | — |
| 2011-02-22 | $31.99 | $122.48 | 76,700 | — | — |
| 2011-02-18 | $32.35 | $123.86 | 87,100 | — | — |
| 2011-02-17 | $31.83 | $121.87 | 69,500 | — | — |
| 2011-02-16 | $31.50 | $120.60 | 37,100 | — | — |
| 2011-02-15 | $31.42 | $120.30 | 50,600 | — | — |
| 2011-02-14 | $30.95 | $118.50 | 33,400 | — | — |
| 2011-02-11 | $31.11 | $119.11 | 30,400 | — | — |
| 2011-02-10 | $31.13 | $119.19 | 37,700 | — | — |
| 2011-02-09 | $31.51 | $120.64 | 22,200 | — | — |
| 2011-02-08 | $31.45 | $120.41 | 62,600 | — | — |
| 2011-02-07 | $31.25 | $119.64 | 61,700 | — | — |
| 2011-02-04 | $30.98 | $118.61 | 55,600 | — | — |
| 2011-02-03 | $31.15 | $119.26 | 92,000 | — | — |
| 2011-02-02 | $30.46 | $116.62 | 49,100 | — | — |
| 2011-02-01 | $30.76 | $117.77 | 78,600 | — | — |
| 2011-01-31 | $30.20 | $115.62 | 27,100 | — | — |
| 2011-01-28 | $30.48 | $116.70 | 44,800 | — | — |
| 2011-01-27 | $29.80 | $114.09 | 67,400 | — | — |
| 2011-01-26 | $30.22 | $115.70 | 65,200 | — | — |
| 2011-01-25 | $29.43 | $112.68 | 97,100 | — | — |
| 2011-01-24 | $29.95 | $114.67 | 65,700 | — | — |
| 2011-01-21 | $30.15 | $115.43 | 79,300 | — | — |
| 2011-01-20 | $30.30 | $116.01 | 114,000 | — | — |
| 2011-01-19 | $31.33 | $119.95 | 33,700 | — | — |
| 2011-01-18 | $31.23 | $119.57 | 38,800 | — | — |
| 2011-01-14 | $30.99 | $118.65 | 86,500 | — | — |
| 2011-01-13 | $31.38 | $120.14 | 105,600 | — | — |
| 2011-01-12 | $31.75 | $121.56 | 48,400 | — | — |
| 2011-01-11 | $31.47 | $120.49 | 48,800 | — | — |
| 2011-01-10 | $30.70 | $117.54 | 43,500 | — | — |
| 2011-01-07 | $30.41 | $116.43 | 187,000 | — | — |
| 2011-01-06 | $31.64 | $121.14 | 42,100 | — | — |
| 2011-01-05 | $31.91 | $122.17 | 93,600 | — | — |
| 2011-01-04 | $33.00 | $126.34 | 130,500 | — | — |
| 2011-01-03 | $34.03 | $130.29 | 82,300 | — | — |