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
- 2007-01-23 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 | $31.47 | $31.47 | 51,900 | — | — |
| 2011-12-29 | $31.96 | $31.96 | 48,400 | — | — |
| 2011-12-28 | $31.47 | $31.47 | 39,000 | — | — |
| 2011-12-27 | $31.95 | $31.95 | 44,000 | — | — |
| 2011-12-23 | $31.66 | $31.66 | 47,400 | — | — |
| 2011-12-22 | $31.96 | $31.96 | 73,600 | — | — |
| 2011-12-21 | $31.84 | $31.84 | 75,500 | — | — |
| 2011-12-20 | $31.29 | $31.29 | 140,000 | — | — |
| 2011-12-19 | $30.67 | $30.67 | 138,000 | — | — |
| 2011-12-16 | $31.57 | $31.57 | 290,000 | — | — |
| 2011-12-15 | $31.07 | $31.07 | 137,100 | — | — |
| 2011-12-14 | $30.65 | $30.65 | 191,500 | — | — |
| 2011-12-13 | $30.83 | $30.83 | 113,400 | — | — |
| 2011-12-12 | $31.44 | $31.44 | 132,000 | — | — |
| 2011-12-09 | $32.04 | $32.04 | 319,000 | — | — |
| 2011-12-08 | $31.11 | $31.11 | 173,900 | — | — |
| 2011-12-07 | $31.53 | $31.53 | 471,500 | — | — |
| 2011-12-06 | $31.88 | $31.88 | 136,700 | — | — |
| 2011-12-05 | $31.95 | $31.95 | 198,400 | — | — |
| 2011-12-02 | $31.24 | $31.24 | 188,800 | — | — |
| 2011-12-01 | $30.64 | $30.64 | 147,900 | — | — |
| 2011-11-30 | $30.51 | $30.51 | 269,200 | — | — |
| 2011-11-29 | $29.69 | $29.69 | 190,000 | — | — |
| 2011-11-28 | $29.71 | $29.71 | 211,800 | — | — |
| 2011-11-25 | $28.78 | $28.78 | 53,700 | — | — |
| 2011-11-23 | $29.19 | $29.19 | 142,800 | — | — |
| 2011-11-22 | $30.43 | $30.43 | 51,000 | — | — |
| 2011-11-21 | $30.75 | $30.75 | 118,100 | — | — |
| 2011-11-18 | $31.22 | $31.22 | 65,700 | — | — |
| 2011-11-17 | $31.30 | $31.30 | 97,000 | — | — |
| 2011-11-16 | $32.25 | $32.25 | 101,600 | — | — |
| 2011-11-15 | $33.07 | $33.07 | 107,300 | — | — |
| 2011-11-14 | $32.02 | $32.02 | 159,400 | — | — |
| 2011-11-11 | $31.95 | $31.95 | 134,600 | — | — |
| 2011-11-10 | $31.60 | $31.60 | 105,200 | — | — |
| 2011-11-09 | $31.34 | $31.34 | 131,600 | — | — |
| 2011-11-08 | $32.95 | $32.95 | 100,800 | — | — |
| 2011-11-07 | $32.64 | $32.64 | 65,600 | — | — |
| 2011-11-04 | $32.36 | $32.36 | 70,600 | — | — |
| 2011-11-03 | $32.68 | $32.68 | 137,000 | — | — |
| 2011-11-02 | $32.25 | $32.25 | 86,400 | — | — |
| 2011-11-01 | $31.46 | $31.46 | 140,400 | — | — |
| 2011-10-31 | $33.03 | $33.03 | 86,300 | — | — |
| 2011-10-28 | $34.04 | $34.04 | 130,200 | — | — |
| 2011-10-27 | $33.94 | $33.94 | 293,400 | — | — |
| 2011-10-26 | $32.59 | $32.59 | 148,900 | — | — |
| 2011-10-25 | $32.62 | $32.62 | 149,200 | — | — |
| 2011-10-24 | $32.68 | $32.68 | 161,900 | — | — |
| 2011-10-21 | $31.98 | $31.98 | 192,500 | — | — |
| 2011-10-20 | $31.13 | $31.13 | 188,400 | — | — |
| 2011-10-19 | $30.48 | $30.48 | 212,900 | — | — |
| 2011-10-18 | $29.75 | $29.75 | 244,800 | — | — |
| 2011-10-17 | $29.05 | $29.05 | 137,800 | — | — |
| 2011-10-14 | $30.11 | $30.11 | 66,600 | — | — |
| 2011-10-13 | $29.89 | $29.89 | 92,600 | — | — |
| 2011-10-12 | $30.35 | $30.35 | 140,900 | — | — |
| 2011-10-11 | $30.32 | $30.32 | 113,600 | — | — |
| 2011-10-10 | $30.30 | $30.30 | 128,800 | — | — |
| 2011-10-07 | $30.01 | $30.01 | 211,000 | — | — |
| 2011-10-06 | $29.54 | $29.54 | 112,100 | — | — |
| 2011-10-05 | $29.17 | $29.17 | 77,300 | — | — |
| 2011-10-04 | $28.59 | $28.59 | 166,200 | — | — |
| 2011-10-03 | $27.73 | $27.73 | 244,700 | — | — |
| 2011-09-30 | $28.15 | $28.15 | 116,100 | — | — |
| 2011-09-29 | $28.69 | $28.69 | 144,200 | — | — |
| 2011-09-28 | $27.80 | $27.80 | 157,000 | — | — |
| 2011-09-27 | $29.41 | $29.41 | 191,400 | — | — |
| 2011-09-26 | $28.76 | $28.76 | 141,900 | — | — |
| 2011-09-23 | $26.93 | $26.93 | 143,100 | — | — |
| 2011-09-22 | $26.91 | $26.91 | 315,100 | — | — |
| 2011-09-21 | $27.84 | $27.84 | 131,500 | — | — |
| 2011-09-20 | $29.24 | $29.24 | 180,400 | — | — |
| 2011-09-19 | $29.68 | $29.68 | 145,000 | — | — |
| 2011-09-16 | $29.99 | $29.99 | 756,800 | — | — |
| 2011-09-15 | $29.95 | $29.95 | 227,700 | — | — |
| 2011-09-14 | $29.10 | $29.10 | 166,800 | — | — |
| 2011-09-13 | $28.76 | $28.76 | 200,200 | — | — |
| 2011-09-12 | $28.52 | $28.52 | 334,000 | — | — |
| 2011-09-09 | $27.91 | $27.91 | 600,300 | — | — |
| 2011-09-08 | $28.11 | $28.11 | 754,100 | — | — |
| 2011-09-07 | $29.99 | $29.99 | 501,300 | — | — |
| 2011-09-06 | $28.24 | $28.24 | 242,200 | — | — |
| 2011-09-02 | $28.43 | $28.43 | 236,000 | — | — |
| 2011-09-01 | $29.50 | $29.50 | 355,600 | — | — |
| 2011-08-31 | $28.66 | $28.66 | 131,700 | — | — |
| 2011-08-30 | $28.82 | $28.82 | 116,600 | — | — |
| 2011-08-29 | $28.94 | $28.94 | 142,600 | — | — |
| 2011-08-26 | $27.73 | $27.73 | 101,000 | — | — |
| 2011-08-25 | $27.18 | $27.18 | 485,500 | — | — |
| 2011-08-24 | $28.28 | $28.28 | 256,400 | — | — |
| 2011-08-23 | $27.08 | $27.08 | 184,400 | — | — |
| 2011-08-22 | $25.64 | $25.64 | 249,000 | — | — |
| 2011-08-19 | $25.08 | $25.08 | 320,600 | — | — |
| 2011-08-18 | $25.05 | $25.05 | 242,300 | — | — |
| 2011-08-17 | $26.87 | $26.87 | 173,300 | — | — |
| 2011-08-16 | $27.06 | $27.06 | 573,800 | — | — |
| 2011-08-15 | $27.03 | $27.03 | 125,000 | — | — |
| 2011-08-12 | $26.16 | $26.16 | 96,800 | — | — |
| 2011-08-11 | $26.10 | $26.10 | 252,000 | — | — |
| 2011-08-10 | $24.80 | $24.80 | 354,300 | — | — |
| 2011-08-09 | $26.61 | $26.61 | 403,000 | — | — |
| 2011-08-08 | $24.20 | $24.20 | 534,100 | — | — |
| 2011-08-05 | $27.55 | $27.55 | 593,100 | — | — |
| 2011-08-04 | $28.22 | $28.22 | 522,900 | — | — |
| 2011-08-03 | $29.87 | $29.87 | 469,800 | — | — |
| 2011-08-02 | $28.10 | $28.10 | 222,200 | — | — |
| 2011-08-01 | $28.78 | $28.78 | 390,200 | — | — |
| 2011-07-29 | $28.83 | $28.83 | 212,500 | — | — |
| 2011-07-28 | $28.69 | $28.69 | 253,500 | — | — |
| 2011-07-27 | $28.88 | $28.88 | 231,900 | — | — |
| 2011-07-26 | $30.49 | $30.49 | 241,000 | — | — |
| 2011-07-25 | $30.65 | $30.65 | 196,500 | — | — |
| 2011-07-22 | $31.15 | $31.15 | 132,200 | — | — |
| 2011-07-21 | $32.06 | $32.06 | 285,700 | — | — |
| 2011-07-20 | $31.34 | $31.34 | 177,300 | — | — |
| 2011-07-19 | $31.60 | $31.60 | 193,700 | — | — |
| 2011-07-18 | $31.26 | $31.26 | 359,000 | — | — |
| 2011-07-15 | $31.52 | $31.52 | 464,100 | — | — |
| 2011-07-14 | $32.58 | $32.58 | 902,000 | — | — |
| 2011-07-13 | $35.29 | $35.29 | 276,700 | — | — |
| 2011-07-12 | $34.70 | $34.70 | 157,700 | — | — |
| 2011-07-11 | $35.17 | $35.17 | 211,500 | — | — |
| 2011-07-08 | $36.24 | $36.24 | 289,600 | — | — |
| 2011-07-07 | $36.28 | $36.28 | 446,500 | — | — |
| 2011-07-06 | $35.22 | $35.22 | 206,900 | — | — |
| 2011-07-05 | $34.94 | $34.94 | 644,100 | — | — |
| 2011-07-01 | $35.52 | $35.52 | 237,100 | — | — |
| 2011-06-30 | $35.35 | $35.35 | 186,000 | — | — |
| 2011-06-29 | $34.80 | $34.80 | 299,300 | — | — |
| 2011-06-28 | $35.45 | $35.45 | 506,500 | — | — |
| 2011-06-27 | $34.41 | $34.41 | 228,000 | — | — |
| 2011-06-24 | $34.40 | $34.40 | 495,400 | — | — |
| 2011-06-23 | $33.48 | $33.48 | 1,049,800 | — | — |
| 2011-06-22 | $34.51 | $34.51 | 2,698,900 | — | — |
| 2011-06-21 | $28.61 | $28.61 | 778,800 | — | — |
| 2011-06-20 | $28.62 | $28.62 | 424,600 | — | — |
| 2011-06-17 | $27.05 | $27.05 | 475,500 | — | — |
| 2011-06-16 | $27.31 | $27.31 | 507,800 | — | — |
| 2011-06-15 | $28.79 | $28.79 | 144,600 | — | — |
| 2011-06-14 | $29.35 | $29.35 | 110,200 | — | — |
| 2011-06-13 | $28.86 | $28.86 | 174,400 | — | — |
| 2011-06-10 | $28.97 | $28.97 | 159,300 | — | — |
| 2011-06-09 | $29.22 | $29.22 | 126,500 | — | — |
| 2011-06-08 | $28.77 | $28.77 | 141,400 | — | — |
| 2011-06-07 | $29.26 | $29.26 | 120,600 | — | — |
| 2011-06-06 | $28.97 | $28.97 | 173,800 | — | — |
| 2011-06-03 | $29.35 | $29.35 | 116,000 | — | — |
| 2011-06-02 | $30.19 | $30.19 | 218,600 | — | — |
| 2011-06-01 | $29.70 | $29.70 | 244,000 | — | — |
| 2011-05-31 | $30.19 | $30.19 | 230,000 | — | — |
| 2011-05-27 | $29.70 | $29.70 | 78,000 | — | — |
| 2011-05-26 | $29.29 | $29.29 | 96,900 | — | — |
| 2011-05-25 | $29.18 | $29.18 | 101,600 | — | — |
| 2011-05-24 | $28.91 | $28.91 | 121,000 | — | — |
| 2011-05-23 | $29.02 | $29.02 | 271,900 | — | — |
| 2011-05-20 | $30.05 | $30.05 | 249,800 | — | — |
| 2011-05-19 | $29.81 | $29.81 | 172,100 | — | — |
| 2011-05-18 | $29.36 | $29.36 | 105,800 | — | — |
| 2011-05-17 | $28.91 | $28.91 | 188,000 | — | — |
| 2011-05-16 | $28.59 | $28.59 | 93,000 | — | — |
| 2011-05-13 | $28.64 | $28.64 | 79,600 | — | — |
| 2011-05-12 | $28.99 | $28.99 | 184,500 | — | — |
| 2011-05-11 | $29.07 | $29.07 | 169,800 | — | — |
| 2011-05-10 | $29.79 | $29.79 | 132,600 | — | — |
| 2011-05-09 | $29.67 | $29.67 | 252,800 | — | — |
| 2011-05-06 | $28.85 | $28.85 | 144,000 | — | — |
| 2011-05-05 | $28.64 | $28.64 | 184,300 | — | — |
| 2011-05-04 | $28.90 | $28.90 | 220,000 | — | — |
| 2011-05-03 | $29.21 | $29.21 | 330,000 | — | — |
| 2011-05-02 | $29.15 | $29.15 | 322,400 | — | — |
| 2011-04-29 | $28.65 | $28.65 | 111,000 | — | — |
| 2011-04-28 | $28.55 | $28.55 | 93,300 | — | — |
| 2011-04-27 | $28.53 | $28.53 | 150,600 | — | — |
| 2011-04-26 | $28.64 | $28.64 | 216,200 | — | — |
| 2011-04-25 | $28.02 | $28.02 | 263,800 | — | — |
| 2011-04-21 | $27.61 | $27.61 | 274,700 | — | — |
| 2011-04-20 | $27.49 | $27.49 | 239,200 | — | — |
| 2011-04-19 | $27.87 | $27.87 | 88,800 | — | — |
| 2011-04-18 | $27.85 | $27.85 | 140,600 | — | — |
| 2011-04-15 | $28.51 | $28.51 | 176,500 | — | — |
| 2011-04-14 | $28.70 | $28.70 | 193,600 | — | — |
| 2011-04-13 | $28.66 | $28.66 | 251,300 | — | — |
| 2011-04-12 | $28.53 | $28.53 | 245,000 | — | — |
| 2011-04-11 | $28.31 | $28.31 | 357,200 | — | — |
| 2011-04-08 | $29.17 | $29.17 | 329,400 | — | — |
| 2011-04-07 | $29.98 | $29.98 | 204,400 | — | — |
| 2011-04-06 | $30.11 | $30.11 | 304,800 | — | — |
| 2011-04-05 | $30.14 | $30.14 | 511,700 | — | — |
| 2011-04-04 | $30.20 | $30.20 | 814,200 | — | — |
| 2011-04-01 | $30.82 | $30.82 | 2,140,500 | — | — |
| 2011-03-31 | $34.97 | $34.97 | 259,400 | — | — |
| 2011-03-30 | $34.76 | $34.76 | 199,200 | — | — |
| 2011-03-29 | $34.44 | $34.44 | 153,000 | — | — |
| 2011-03-28 | $34.40 | $34.40 | 145,300 | — | — |
| 2011-03-25 | $34.53 | $34.53 | 271,400 | — | — |
| 2011-03-24 | $34.30 | $34.30 | 191,900 | — | — |
| 2011-03-23 | $33.98 | $33.98 | 117,200 | — | — |
| 2011-03-22 | $33.95 | $33.95 | 117,200 | — | — |
| 2011-03-21 | $34.07 | $34.07 | 236,500 | — | — |
| 2011-03-18 | $33.03 | $33.03 | 254,200 | — | — |
| 2011-03-17 | $33.19 | $33.19 | 257,900 | — | — |
| 2011-03-16 | $32.40 | $32.40 | 264,900 | — | — |
| 2011-03-15 | $33.87 | $33.87 | 205,000 | — | — |
| 2011-03-14 | $34.26 | $34.26 | 331,100 | — | — |
| 2011-03-11 | $33.59 | $33.59 | 369,700 | — | — |
| 2011-03-10 | $33.80 | $33.80 | 644,700 | — | — |
| 2011-03-09 | $32.48 | $32.48 | 2,075,700 | — | — |
| 2011-03-08 | $28.61 | $28.61 | 233,800 | — | — |
| 2011-03-07 | $28.25 | $28.25 | 105,600 | — | — |
| 2011-03-04 | $29.02 | $29.02 | 128,500 | — | — |
| 2011-03-03 | $29.11 | $29.11 | 252,700 | — | — |
| 2011-03-02 | $28.96 | $28.96 | 387,800 | — | — |
| 2011-03-01 | $28.36 | $28.36 | 172,000 | — | — |
| 2011-02-28 | $29.01 | $29.01 | 175,500 | — | — |
| 2011-02-25 | $29.39 | $29.39 | 163,000 | — | — |
| 2011-02-24 | $28.57 | $28.57 | 140,500 | — | — |
| 2011-02-23 | $28.32 | $28.32 | 115,900 | — | — |
| 2011-02-22 | $28.92 | $28.92 | 142,100 | — | — |
| 2011-02-18 | $29.43 | $29.43 | 182,000 | — | — |
| 2011-02-17 | $29.70 | $29.70 | 169,900 | — | — |
| 2011-02-16 | $29.14 | $29.14 | 114,400 | — | — |
| 2011-02-15 | $28.77 | $28.77 | 143,600 | — | — |
| 2011-02-14 | $28.09 | $28.09 | 117,700 | — | — |
| 2011-02-11 | $28.39 | $28.39 | 175,400 | — | — |
| 2011-02-10 | $28.80 | $28.80 | 122,500 | — | — |
| 2011-02-09 | $29.28 | $29.28 | 203,800 | — | — |
| 2011-02-08 | $29.65 | $29.65 | 480,600 | — | — |
| 2011-02-07 | $28.18 | $28.18 | 76,100 | — | — |
| 2011-02-04 | $27.83 | $27.83 | 132,900 | — | — |
| 2011-02-03 | $28.35 | $28.35 | 396,300 | — | — |
| 2011-02-02 | $29.27 | $29.27 | 220,200 | — | — |
| 2011-02-01 | $28.62 | $28.62 | 116,900 | — | — |
| 2011-01-31 | $28.20 | $28.20 | 77,800 | — | — |
| 2011-01-28 | $27.70 | $27.70 | 105,000 | — | — |
| 2011-01-27 | $28.23 | $28.23 | 309,100 | — | — |
| 2011-01-26 | $28.30 | $28.30 | 126,800 | — | — |
| 2011-01-25 | $28.34 | $28.34 | 86,000 | — | — |
| 2011-01-24 | $28.56 | $28.56 | 160,300 | — | — |
| 2011-01-21 | $28.25 | $28.25 | 126,900 | — | — |
| 2011-01-20 | $28.84 | $28.84 | 178,700 | — | — |
| 2011-01-19 | $28.36 | $28.36 | 160,200 | — | — |
| 2011-01-18 | $28.83 | $28.83 | 104,700 | — | — |
| 2011-01-14 | $28.48 | $28.48 | 181,600 | — | — |
| 2011-01-13 | $27.89 | $27.89 | 114,300 | — | — |
| 2011-01-12 | $27.08 | $27.08 | 136,400 | — | — |
| 2011-01-11 | $26.92 | $26.92 | 226,600 | — | — |
| 2011-01-10 | $26.98 | $26.98 | 408,100 | — | — |
| 2011-01-07 | $27.99 | $27.99 | 384,800 | — | — |
| 2011-01-06 | $29.04 | $29.04 | 158,700 | — | — |
| 2011-01-05 | $29.43 | $29.43 | 278,800 | — | — |
| 2011-01-04 | $29.15 | $29.15 | 348,100 | — | — |
| 2011-01-03 | $27.73 | $27.73 | 162,800 | — | — |