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
- 2008-04-23 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 | $31.86 | $36.30 | 439,200 | — | — |
| 2011-12-29 | $32.18 | $36.67 | 880,300 | — | — |
| 2011-12-28 | $31.86 | $36.30 | 934,100 | — | — |
| 2011-12-27 | $32.55 | $37.09 | 694,100 | — | — |
| 2011-12-23 | $32.09 | $36.57 | 658,600 | — | — |
| 2011-12-22 | $31.83 | $36.27 | 1,047,500 | — | — |
| 2011-12-21 | $31.80 | $36.24 | 877,700 | — | — |
| 2011-12-20 | $31.41 | $35.79 | 1,031,800 | — | — |
| 2011-12-19 | $30.96 | $35.28 | 979,400 | — | — |
| 2011-12-16 | $31.26 | $35.62 | 2,758,400 | — | — |
| 2011-12-15 | $30.92 | $35.23 | 925,900 | — | — |
| 2011-12-14 | $30.37 | $34.61 | 1,106,300 | — | — |
| 2011-12-13 | $30.95 | $35.27 | 1,063,000 | — | — |
| 2011-12-12 | $31.02 | $35.35 | 944,100 | — | — |
| 2011-12-09 | $31.08 | $35.41 | 861,700 | — | — |
| 2011-12-08 | $30.98 | $35.30 | 1,115,200 | — | — |
| 2011-12-07 | $31.08 | $35.41 | 868,000 | — | — |
| 2011-12-06 | $31.65 | $36.06 | 659,500 | — | — |
| 2011-12-05 | $31.63 | $36.04 | 1,002,800 | — | — |
| 2011-12-02 | $31.39 | $35.77 | 820,600 | — | — |
| 2011-12-01 | $31.40 | $35.78 | 795,300 | — | — |
| 2011-11-30 | $31.07 | $35.40 | 1,565,300 | — | — |
| 2011-11-29 | $30.67 | $34.95 | 839,500 | — | — |
| 2011-11-28 | $29.93 | $34.10 | 857,000 | — | — |
| 2011-11-25 | $29.82 | $33.98 | 221,000 | — | — |
| 2011-11-23 | $29.83 | $33.99 | 1,037,800 | — | — |
| 2011-11-22 | $30.23 | $34.45 | 742,000 | — | — |
| 2011-11-21 | $30.40 | $34.64 | 1,362,600 | — | — |
| 2011-11-18 | $30.45 | $34.70 | 1,124,900 | — | — |
| 2011-11-17 | $30.36 | $34.59 | 978,100 | — | — |
| 2011-11-16 | $30.56 | $34.82 | 653,800 | — | — |
| 2011-11-15 | $31.06 | $35.13 | 691,700 | — | — |
| 2011-11-14 | $30.93 | $34.98 | 537,000 | — | — |
| 2011-11-11 | $31.16 | $35.24 | 753,500 | — | — |
| 2011-11-10 | $31.19 | $35.28 | 915,600 | — | — |
| 2011-11-09 | $30.82 | $34.86 | 1,898,300 | — | — |
| 2011-11-08 | $31.16 | $35.24 | 938,700 | — | — |
| 2011-11-07 | $31.19 | $35.28 | 1,035,000 | — | — |
| 2011-11-04 | $30.59 | $34.60 | 836,100 | — | — |
| 2011-11-03 | $31.00 | $35.06 | 978,400 | — | — |
| 2011-11-02 | $30.10 | $34.04 | 1,138,400 | — | — |
| 2011-11-01 | $29.80 | $33.70 | 1,156,200 | — | — |
| 2011-10-31 | $30.53 | $34.53 | 1,232,400 | — | — |
| 2011-10-28 | $30.43 | $34.42 | 847,000 | — | — |
| 2011-10-27 | $30.35 | $34.33 | 2,100,200 | — | — |
| 2011-10-26 | $29.67 | $33.56 | 1,912,200 | — | — |
| 2011-10-25 | $29.90 | $33.82 | 1,119,800 | — | — |
| 2011-10-24 | $30.93 | $34.98 | 859,600 | — | — |
| 2011-10-21 | $30.51 | $34.51 | 1,285,500 | — | — |
| 2011-10-20 | $30.55 | $34.55 | 1,197,100 | — | — |
| 2011-10-19 | $30.64 | $34.65 | 1,271,800 | — | — |
| 2011-10-18 | $30.36 | $34.34 | 949,600 | — | — |
| 2011-10-17 | $30.14 | $34.09 | 1,006,600 | — | — |
| 2011-10-14 | $29.82 | $33.73 | 1,680,500 | — | — |
| 2011-10-13 | $29.90 | $33.82 | 1,388,000 | — | — |
| 2011-10-12 | $29.43 | $33.29 | 1,550,600 | — | — |
| 2011-10-11 | $30.08 | $34.02 | 604,500 | — | — |
| 2011-10-10 | $30.11 | $34.06 | 1,032,300 | — | — |
| 2011-10-07 | $29.37 | $33.22 | 1,039,500 | — | — |
| 2011-10-06 | $29.52 | $33.39 | 1,557,900 | — | — |
| 2011-10-05 | $29.22 | $33.05 | 1,929,600 | — | — |
| 2011-10-04 | $29.45 | $33.31 | 2,100,000 | — | — |
| 2011-10-03 | $29.27 | $33.11 | 1,551,800 | — | — |
| 2011-09-30 | $30.18 | $34.13 | 1,472,000 | — | — |
| 2011-09-29 | $30.36 | $34.34 | 2,065,900 | — | — |
| 2011-09-28 | $30.13 | $34.08 | 1,111,100 | — | — |
| 2011-09-27 | $30.50 | $34.50 | 2,095,600 | — | — |
| 2011-09-26 | $30.27 | $34.24 | 1,118,800 | — | — |
| 2011-09-23 | $29.79 | $33.69 | 1,331,400 | — | — |
| 2011-09-22 | $30.07 | $34.01 | 1,702,400 | — | — |
| 2011-09-21 | $30.29 | $34.26 | 1,674,500 | — | — |
| 2011-09-20 | $30.17 | $34.12 | 1,826,100 | — | — |
| 2011-09-19 | $29.50 | $33.37 | 836,200 | — | — |
| 2011-09-16 | $29.69 | $33.58 | 1,042,900 | — | — |
| 2011-09-15 | $29.77 | $33.67 | 995,500 | — | — |
| 2011-09-14 | $29.53 | $33.40 | 1,335,800 | — | — |
| 2011-09-13 | $28.83 | $32.61 | 908,300 | — | — |
| 2011-09-12 | $28.52 | $32.26 | 1,121,100 | — | — |
| 2011-09-09 | $28.68 | $32.44 | 1,336,000 | — | — |
| 2011-09-08 | $29.66 | $33.55 | 1,020,200 | — | — |
| 2011-09-07 | $29.56 | $33.43 | 1,186,400 | — | — |
| 2011-09-06 | $29.14 | $32.96 | 1,112,900 | — | — |
| 2011-09-02 | $29.49 | $33.35 | 1,023,200 | — | — |
| 2011-09-01 | $29.65 | $33.54 | 941,000 | — | — |
| 2011-08-31 | $29.78 | $33.68 | 963,100 | — | — |
| 2011-08-30 | $29.56 | $33.43 | 735,700 | — | — |
| 2011-08-29 | $29.49 | $33.35 | 843,300 | — | — |
| 2011-08-26 | $29.02 | $32.82 | 927,300 | — | — |
| 2011-08-25 | $28.54 | $32.28 | 830,900 | — | — |
| 2011-08-24 | $28.79 | $32.56 | 952,000 | — | — |
| 2011-08-23 | $28.00 | $31.67 | 1,651,900 | — | — |
| 2011-08-22 | $27.51 | $31.11 | 1,442,500 | — | — |
| 2011-08-19 | $27.23 | $30.80 | 1,982,500 | — | — |
| 2011-08-18 | $27.90 | $31.56 | 2,014,900 | — | — |
| 2011-08-17 | $28.61 | $32.36 | 1,064,800 | — | — |
| 2011-08-16 | $28.90 | $32.69 | 1,091,000 | — | — |
| 2011-08-15 | $29.07 | $32.88 | 1,245,700 | — | — |
| 2011-08-12 | $28.23 | $31.93 | 1,667,800 | — | — |
| 2011-08-11 | $28.53 | $32.27 | 2,369,100 | — | — |
| 2011-08-10 | $26.82 | $30.33 | 2,802,200 | — | — |
| 2011-08-09 | $27.85 | $31.24 | 3,204,500 | — | — |
| 2011-08-08 | $25.55 | $28.66 | 2,297,800 | — | — |
| 2011-08-05 | $27.41 | $30.75 | 1,962,800 | — | — |
| 2011-08-04 | $27.60 | $30.96 | 1,477,400 | — | — |
| 2011-08-03 | $28.29 | $31.73 | 1,793,100 | — | — |
| 2011-08-02 | $27.64 | $31.00 | 1,117,300 | — | — |
| 2011-08-01 | $28.05 | $31.46 | 792,500 | — | — |
| 2011-07-29 | $28.00 | $31.41 | 1,024,600 | — | — |
| 2011-07-28 | $28.27 | $31.71 | 1,063,400 | — | — |
| 2011-07-27 | $28.25 | $31.69 | 1,873,100 | — | — |
| 2011-07-26 | $28.99 | $32.52 | 985,800 | — | — |
| 2011-07-25 | $29.25 | $32.81 | 639,900 | — | — |
| 2011-07-22 | $29.48 | $33.07 | 672,200 | — | — |
| 2011-07-21 | $29.70 | $33.31 | 722,100 | — | — |
| 2011-07-20 | $29.38 | $32.96 | 523,400 | — | — |
| 2011-07-19 | $29.24 | $32.80 | 789,600 | — | — |
| 2011-07-18 | $29.14 | $32.69 | 658,100 | — | — |
| 2011-07-15 | $29.53 | $33.12 | 777,800 | — | — |
| 2011-07-14 | $29.41 | $32.99 | 675,400 | — | — |
| 2011-07-13 | $29.67 | $33.28 | 773,500 | — | — |
| 2011-07-12 | $29.56 | $33.16 | 858,500 | — | — |
| 2011-07-11 | $29.66 | $33.27 | 910,500 | — | — |
| 2011-07-08 | $30.16 | $33.83 | 938,800 | — | — |
| 2011-07-07 | $30.16 | $33.83 | 587,300 | — | — |
| 2011-07-06 | $30.01 | $33.66 | 975,600 | — | — |
| 2011-07-05 | $29.91 | $33.55 | 1,066,900 | — | — |
| 2011-07-01 | $30.10 | $33.76 | 1,002,200 | — | — |
| 2011-06-30 | $29.45 | $33.03 | 1,841,000 | — | — |
| 2011-06-29 | $29.83 | $33.46 | 1,052,300 | — | — |
| 2011-06-28 | $29.37 | $32.94 | 769,500 | — | — |
| 2011-06-27 | $29.17 | $32.72 | 1,014,900 | — | — |
| 2011-06-24 | $29.24 | $32.80 | 1,408,000 | — | — |
| 2011-06-23 | $29.41 | $32.99 | 1,301,500 | — | — |
| 2011-06-22 | $29.30 | $32.87 | 917,900 | — | — |
| 2011-06-21 | $29.36 | $32.93 | 1,136,000 | — | — |
| 2011-06-20 | $29.28 | $32.84 | 775,100 | — | — |
| 2011-06-17 | $29.14 | $32.69 | 1,292,100 | — | — |
| 2011-06-16 | $28.78 | $32.28 | 848,700 | — | — |
| 2011-06-15 | $28.78 | $32.28 | 1,411,800 | — | — |
| 2011-06-14 | $29.11 | $32.65 | 1,054,700 | — | — |
| 2011-06-13 | $28.80 | $32.30 | 974,300 | — | — |
| 2011-06-10 | $28.59 | $32.07 | 1,116,300 | — | — |
| 2011-06-09 | $28.53 | $32.00 | 1,371,000 | — | — |
| 2011-06-08 | $28.75 | $32.25 | 1,638,200 | — | — |
| 2011-06-07 | $28.75 | $32.25 | 974,700 | — | — |
| 2011-06-06 | $28.79 | $32.29 | 1,426,100 | — | — |
| 2011-06-03 | $29.05 | $32.59 | 1,217,800 | — | — |
| 2011-06-02 | $29.42 | $33.00 | 1,482,100 | — | — |
| 2011-06-01 | $29.61 | $33.21 | 1,409,500 | — | — |
| 2011-05-31 | $30.01 | $33.66 | 1,643,900 | — | — |
| 2011-05-27 | $29.82 | $33.45 | 1,340,700 | — | — |
| 2011-05-26 | $29.88 | $33.52 | 1,842,700 | — | — |
| 2011-05-25 | $29.77 | $33.39 | 1,757,200 | — | — |
| 2011-05-24 | $29.01 | $32.54 | 879,100 | — | — |
| 2011-05-23 | $29.02 | $32.55 | 698,800 | — | — |
| 2011-05-20 | $29.40 | $32.98 | 767,400 | — | — |
| 2011-05-19 | $29.33 | $32.90 | 1,102,100 | — | — |
| 2011-05-18 | $28.92 | $32.44 | 2,470,400 | — | — |
| 2011-05-17 | $28.76 | $32.26 | 1,947,600 | — | — |
| 2011-05-16 | $28.78 | $32.28 | 1,137,200 | — | — |
| 2011-05-13 | $29.37 | $32.70 | 1,042,200 | — | — |
| 2011-05-12 | $29.71 | $33.08 | 1,414,600 | — | — |
| 2011-05-11 | $29.67 | $33.03 | 2,130,100 | — | — |
| 2011-05-10 | $30.61 | $34.08 | 2,042,000 | — | — |
| 2011-05-09 | $29.64 | $33.00 | 1,848,900 | — | — |
| 2011-05-06 | $29.28 | $32.60 | 1,676,500 | — | — |
| 2011-05-05 | $29.20 | $32.51 | 1,445,000 | — | — |
| 2011-05-04 | $29.33 | $32.65 | 1,274,200 | — | — |
| 2011-05-03 | $29.54 | $32.89 | 1,042,400 | — | — |
| 2011-05-02 | $29.51 | $32.85 | 1,008,500 | — | — |
| 2011-04-29 | $29.38 | $32.71 | 878,000 | — | — |
| 2011-04-28 | $29.19 | $32.50 | 1,372,600 | — | — |
| 2011-04-27 | $29.09 | $32.39 | 774,300 | — | — |
| 2011-04-26 | $28.66 | $31.91 | 769,700 | — | — |
| 2011-04-25 | $28.33 | $31.54 | 562,000 | — | — |
| 2011-04-21 | $28.31 | $31.52 | 1,063,200 | — | — |
| 2011-04-20 | $28.48 | $31.71 | 849,300 | — | — |
| 2011-04-19 | $28.38 | $31.60 | 893,200 | — | — |
| 2011-04-18 | $28.37 | $31.58 | 902,300 | — | — |
| 2011-04-15 | $28.67 | $31.92 | 728,500 | — | — |
| 2011-04-14 | $28.36 | $31.57 | 578,300 | — | — |
| 2011-04-13 | $28.17 | $31.36 | 861,200 | — | — |
| 2011-04-12 | $27.90 | $31.06 | 1,120,800 | — | — |
| 2011-04-11 | $28.36 | $31.57 | 839,300 | — | — |
| 2011-04-08 | $28.52 | $31.75 | 678,000 | — | — |
| 2011-04-07 | $28.61 | $31.85 | 1,250,900 | — | — |
| 2011-04-06 | $28.72 | $31.97 | 979,300 | — | — |
| 2011-04-05 | $28.42 | $31.64 | 625,100 | — | — |
| 2011-04-04 | $28.45 | $31.67 | 509,700 | — | — |
| 2011-04-01 | $28.31 | $31.52 | 862,000 | — | — |
| 2011-03-31 | $28.05 | $31.23 | 1,012,900 | — | — |
| 2011-03-30 | $27.95 | $31.12 | 1,629,800 | — | — |
| 2011-03-29 | $27.67 | $30.80 | 998,300 | — | — |
| 2011-03-28 | $27.50 | $30.62 | 532,800 | — | — |
| 2011-03-25 | $27.78 | $30.93 | 639,100 | — | — |
| 2011-03-24 | $27.69 | $30.83 | 1,524,300 | — | — |
| 2011-03-23 | $27.40 | $30.50 | 930,400 | — | — |
| 2011-03-22 | $27.42 | $30.53 | 1,576,800 | — | — |
| 2011-03-21 | $27.50 | $30.62 | 1,246,500 | — | — |
| 2011-03-18 | $27.03 | $30.09 | 1,354,700 | — | — |
| 2011-03-17 | $27.00 | $30.06 | 966,800 | — | — |
| 2011-03-16 | $27.12 | $30.19 | 2,229,100 | — | — |
| 2011-03-15 | $26.94 | $29.99 | 974,800 | — | — |
| 2011-03-14 | $27.50 | $30.62 | 904,000 | — | — |
| 2011-03-11 | $27.45 | $30.56 | 1,023,600 | — | — |
| 2011-03-10 | $27.40 | $30.50 | 856,300 | — | — |
| 2011-03-09 | $27.87 | $31.03 | 1,123,800 | — | — |
| 2011-03-08 | $27.89 | $31.05 | 1,347,700 | — | — |
| 2011-03-07 | $27.65 | $30.78 | 1,260,600 | — | — |
| 2011-03-04 | $27.69 | $30.83 | 1,272,200 | — | — |
| 2011-03-03 | $28.20 | $31.39 | 1,684,100 | — | — |
| 2011-03-02 | $27.69 | $30.83 | 1,543,700 | — | — |
| 2011-03-01 | $27.46 | $30.57 | 1,571,100 | — | — |
| 2011-02-28 | $27.74 | $30.88 | 1,234,600 | — | — |
| 2011-02-25 | $27.37 | $30.47 | 1,204,400 | — | — |
| 2011-02-24 | $27.08 | $30.15 | 1,513,500 | — | — |
| 2011-02-23 | $27.40 | $30.50 | 1,309,700 | — | — |
| 2011-02-22 | $27.48 | $30.59 | 1,248,600 | — | — |
| 2011-02-18 | $27.83 | $30.98 | 2,263,700 | — | — |
| 2011-02-17 | $27.32 | $30.42 | 1,123,900 | — | — |
| 2011-02-16 | $27.23 | $30.31 | 1,063,100 | — | — |
| 2011-02-15 | $27.27 | $30.11 | 1,503,400 | — | — |
| 2011-02-14 | $27.00 | $29.82 | 1,771,300 | — | — |
| 2011-02-11 | $26.62 | $29.40 | 923,800 | — | — |
| 2011-02-10 | $26.46 | $29.22 | 560,100 | — | — |
| 2011-02-09 | $26.56 | $29.33 | 684,400 | — | — |
| 2011-02-08 | $26.63 | $29.41 | 548,100 | — | — |
| 2011-02-07 | $26.80 | $29.60 | 1,196,600 | — | — |
| 2011-02-04 | $26.73 | $29.52 | 1,740,600 | — | — |
| 2011-02-03 | $26.64 | $29.42 | 2,002,400 | — | — |
| 2011-02-02 | $26.20 | $28.93 | 1,155,200 | — | — |
| 2011-02-01 | $25.67 | $28.35 | 1,131,600 | — | — |
| 2011-01-31 | $25.50 | $28.16 | 1,007,200 | — | — |
| 2011-01-28 | $25.38 | $28.03 | 1,001,300 | — | — |
| 2011-01-27 | $25.89 | $28.59 | 1,107,200 | — | — |
| 2011-01-26 | $26.15 | $28.88 | 981,200 | — | — |
| 2011-01-25 | $25.95 | $28.66 | 1,436,500 | — | — |
| 2011-01-24 | $25.90 | $28.60 | 743,900 | — | — |
| 2011-01-21 | $25.59 | $28.26 | 1,009,400 | — | — |
| 2011-01-20 | $25.66 | $28.34 | 861,100 | — | — |
| 2011-01-19 | $25.53 | $28.19 | 1,116,600 | — | — |
| 2011-01-18 | $25.42 | $28.07 | 853,900 | — | — |
| 2011-01-14 | $25.98 | $28.69 | 524,900 | — | — |
| 2011-01-13 | $25.68 | $28.36 | 972,100 | — | — |
| 2011-01-12 | $25.58 | $28.25 | 606,300 | — | — |
| 2011-01-11 | $25.36 | $28.01 | 587,000 | — | — |
| 2011-01-10 | $25.51 | $28.17 | 528,000 | — | — |
| 2011-01-07 | $25.67 | $28.35 | 821,900 | — | — |
| 2011-01-06 | $25.23 | $27.86 | 862,900 | — | — |
| 2011-01-05 | $25.53 | $28.19 | 755,100 | — | — |
| 2011-01-04 | $25.67 | $28.35 | 1,095,100 | — | — |
| 2011-01-03 | $25.54 | $28.20 | 722,900 | — | — |