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
- 1999-07-26 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 | $34.38 | $34.38 | 467,200 | — | — |
| 2011-12-29 | $34.06 | $34.06 | 377,000 | — | — |
| 2011-12-28 | $33.67 | $33.67 | 404,400 | — | — |
| 2011-12-27 | $33.49 | $33.49 | 354,500 | — | — |
| 2011-12-23 | $33.77 | $33.77 | 408,700 | — | — |
| 2011-12-22 | $33.90 | $33.90 | 402,100 | — | — |
| 2011-12-21 | $33.64 | $33.64 | 709,000 | — | — |
| 2011-12-20 | $33.27 | $33.27 | 1,185,900 | — | — |
| 2011-12-19 | $31.86 | $31.86 | 816,400 | — | — |
| 2011-12-16 | $31.57 | $31.57 | 1,650,800 | — | — |
| 2011-12-15 | $31.30 | $31.30 | 1,277,400 | — | — |
| 2011-12-14 | $32.05 | $32.05 | 721,900 | — | — |
| 2011-12-13 | $32.31 | $32.31 | 794,000 | — | — |
| 2011-12-12 | $33.10 | $33.10 | 517,600 | — | — |
| 2011-12-09 | $33.63 | $33.63 | 1,040,200 | — | — |
| 2011-12-08 | $33.18 | $33.18 | 2,022,800 | — | — |
| 2011-12-07 | $33.01 | $33.01 | 1,000,600 | — | — |
| 2011-12-06 | $33.59 | $33.59 | 570,200 | — | — |
| 2011-12-05 | $33.69 | $33.69 | 1,085,500 | — | — |
| 2011-12-02 | $34.53 | $34.53 | 801,000 | — | — |
| 2011-12-01 | $35.07 | $35.07 | 723,000 | — | — |
| 2011-11-30 | $34.62 | $34.62 | 808,800 | — | — |
| 2011-11-29 | $33.42 | $33.42 | 581,700 | — | — |
| 2011-11-28 | $33.72 | $33.72 | 660,700 | — | — |
| 2011-11-25 | $32.25 | $32.25 | 256,700 | — | — |
| 2011-11-23 | $32.41 | $32.41 | 882,800 | — | — |
| 2011-11-22 | $32.43 | $32.43 | 1,266,500 | — | — |
| 2011-11-21 | $31.20 | $31.20 | 887,100 | — | — |
| 2011-11-18 | $30.62 | $30.62 | 685,200 | — | — |
| 2011-11-17 | $30.36 | $30.36 | 881,100 | — | — |
| 2011-11-16 | $31.07 | $31.07 | 420,600 | — | — |
| 2011-11-15 | $31.65 | $31.65 | 339,200 | — | — |
| 2011-11-14 | $31.94 | $31.94 | 553,000 | — | — |
| 2011-11-11 | $31.86 | $31.86 | 1,064,000 | — | — |
| 2011-11-10 | $30.76 | $30.76 | 972,700 | — | — |
| 2011-11-09 | $30.89 | $30.89 | 1,166,200 | — | — |
| 2011-11-08 | $31.86 | $31.86 | 811,300 | — | — |
| 2011-11-07 | $32.54 | $32.54 | 567,100 | — | — |
| 2011-11-04 | $33.19 | $33.19 | 677,500 | — | — |
| 2011-11-03 | $32.69 | $32.69 | 911,600 | — | — |
| 2011-11-02 | $32.28 | $32.28 | 889,700 | — | — |
| 2011-11-01 | $32.83 | $32.83 | 1,631,100 | — | — |
| 2011-10-31 | $34.11 | $34.11 | 950,500 | — | — |
| 2011-10-28 | $35.38 | $35.38 | 1,661,800 | — | — |
| 2011-10-27 | $33.26 | $33.26 | 1,028,800 | — | — |
| 2011-10-26 | $32.12 | $32.12 | 733,300 | — | — |
| 2011-10-25 | $32.18 | $32.18 | 577,800 | — | — |
| 2011-10-24 | $33.13 | $33.13 | 777,900 | — | — |
| 2011-10-21 | $33.70 | $33.70 | 479,800 | — | — |
| 2011-10-20 | $32.89 | $32.89 | 701,500 | — | — |
| 2011-10-19 | $32.51 | $32.51 | 691,900 | — | — |
| 2011-10-18 | $32.94 | $32.94 | 540,400 | — | — |
| 2011-10-17 | $32.87 | $32.87 | 738,300 | — | — |
| 2011-10-14 | $33.40 | $33.40 | 803,100 | — | — |
| 2011-10-13 | $33.42 | $33.42 | 492,800 | — | — |
| 2011-10-12 | $33.12 | $33.12 | 770,700 | — | — |
| 2011-10-11 | $33.38 | $33.38 | 585,400 | — | — |
| 2011-10-10 | $33.76 | $33.76 | 582,800 | — | — |
| 2011-10-07 | $33.34 | $33.34 | 605,100 | — | — |
| 2011-10-06 | $33.47 | $33.47 | 873,200 | — | — |
| 2011-10-05 | $32.57 | $32.57 | 1,235,200 | — | — |
| 2011-10-04 | $31.64 | $31.64 | 1,325,700 | — | — |
| 2011-10-03 | $30.07 | $30.07 | 1,150,600 | — | — |
| 2011-09-30 | $31.87 | $31.87 | 1,215,800 | — | — |
| 2011-09-29 | $31.69 | $31.69 | 1,656,400 | — | — |
| 2011-09-28 | $31.80 | $31.80 | 3,097,700 | — | — |
| 2011-09-27 | $30.83 | $30.83 | 745,900 | — | — |
| 2011-09-26 | $30.61 | $30.61 | 1,045,000 | — | — |
| 2011-09-23 | $30.89 | $30.89 | 662,800 | — | — |
| 2011-09-22 | $29.90 | $29.90 | 1,528,900 | — | — |
| 2011-09-21 | $31.00 | $31.00 | 527,200 | — | — |
| 2011-09-20 | $31.53 | $31.53 | 818,200 | — | — |
| 2011-09-19 | $31.54 | $31.54 | 946,500 | — | — |
| 2011-09-16 | $30.65 | $30.65 | 1,162,100 | — | — |
| 2011-09-15 | $30.35 | $30.35 | 756,600 | — | — |
| 2011-09-14 | $30.73 | $30.73 | 653,000 | — | — |
| 2011-09-13 | $30.59 | $30.59 | 993,500 | — | — |
| 2011-09-12 | $29.88 | $29.88 | 1,354,000 | — | — |
| 2011-09-09 | $29.09 | $29.09 | 1,403,600 | — | — |
| 2011-09-08 | $29.94 | $29.94 | 1,966,900 | — | — |
| 2011-09-07 | $29.03 | $29.03 | 581,200 | — | — |
| 2011-09-06 | $28.12 | $28.12 | 1,407,100 | — | — |
| 2011-09-02 | $28.57 | $28.57 | 1,143,800 | — | — |
| 2011-09-01 | $28.91 | $28.91 | 763,300 | — | — |
| 2011-08-31 | $29.59 | $29.59 | 1,446,700 | — | — |
| 2011-08-30 | $29.44 | $29.44 | 708,800 | — | — |
| 2011-08-29 | $28.91 | $28.91 | 376,800 | — | — |
| 2011-08-26 | $28.07 | $28.07 | 466,400 | — | — |
| 2011-08-25 | $27.21 | $27.21 | 1,238,000 | — | — |
| 2011-08-24 | $28.05 | $28.05 | 837,500 | — | — |
| 2011-08-23 | $27.86 | $27.86 | 661,400 | — | — |
| 2011-08-22 | $27.03 | $27.03 | 1,784,700 | — | — |
| 2011-08-19 | $26.69 | $26.69 | 1,383,200 | — | — |
| 2011-08-18 | $26.43 | $26.43 | 920,300 | — | — |
| 2011-08-17 | $27.87 | $27.87 | 1,668,200 | — | — |
| 2011-08-16 | $27.48 | $27.48 | 539,800 | — | — |
| 2011-08-15 | $27.67 | $27.67 | 868,900 | — | — |
| 2011-08-12 | $27.10 | $27.10 | 1,074,500 | — | — |
| 2011-08-11 | $26.64 | $26.64 | 1,934,200 | — | — |
| 2011-08-10 | $25.48 | $25.48 | 2,037,600 | — | — |
| 2011-08-09 | $25.68 | $25.68 | 1,598,000 | — | — |
| 2011-08-08 | $24.02 | $24.02 | 1,252,200 | — | — |
| 2011-08-05 | $26.17 | $26.17 | 1,687,900 | — | — |
| 2011-08-04 | $26.64 | $26.64 | 1,772,500 | — | — |
| 2011-08-03 | $28.69 | $28.69 | 1,238,100 | — | — |
| 2011-08-02 | $29.19 | $29.19 | 1,087,700 | — | — |
| 2011-08-01 | $30.73 | $30.73 | 1,168,100 | — | — |
| 2011-07-29 | $31.23 | $31.23 | 1,855,500 | — | — |
| 2011-07-28 | $29.29 | $29.29 | 1,474,600 | — | — |
| 2011-07-27 | $29.55 | $29.55 | 917,100 | — | — |
| 2011-07-26 | $30.28 | $30.28 | 1,118,600 | — | — |
| 2011-07-25 | $30.08 | $30.08 | 516,800 | — | — |
| 2011-07-22 | $30.71 | $30.71 | 722,100 | — | — |
| 2011-07-21 | $30.28 | $30.28 | 741,400 | — | — |
| 2011-07-20 | $29.77 | $29.77 | 1,123,800 | — | — |
| 2011-07-19 | $30.46 | $30.46 | 955,400 | — | — |
| 2011-07-18 | $29.57 | $29.57 | 801,300 | — | — |
| 2011-07-15 | $29.69 | $29.69 | 1,222,000 | — | — |
| 2011-07-14 | $29.87 | $29.87 | 1,889,300 | — | — |
| 2011-07-13 | $29.25 | $29.25 | 852,700 | — | — |
| 2011-07-12 | $28.90 | $28.90 | 1,278,400 | — | — |
| 2011-07-11 | $28.66 | $28.66 | 1,919,500 | — | — |
| 2011-07-08 | $28.88 | $28.88 | 725,200 | — | — |
| 2011-07-07 | $28.72 | $28.72 | 1,077,200 | — | — |
| 2011-07-06 | $28.15 | $28.15 | 478,900 | — | — |
| 2011-07-05 | $27.79 | $27.79 | 456,400 | — | — |
| 2011-07-01 | $27.86 | $27.86 | 711,300 | — | — |
| 2011-06-30 | $27.21 | $27.21 | 1,033,600 | — | — |
| 2011-06-29 | $26.81 | $26.81 | 1,245,400 | — | — |
| 2011-06-28 | $26.29 | $26.29 | 1,470,000 | — | — |
| 2011-06-27 | $25.64 | $25.64 | 455,000 | — | — |
| 2011-06-24 | $25.55 | $25.55 | 1,116,500 | — | — |
| 2011-06-23 | $25.78 | $25.78 | 625,600 | — | — |
| 2011-06-22 | $25.72 | $25.72 | 396,200 | — | — |
| 2011-06-21 | $25.85 | $25.85 | 1,034,900 | — | — |
| 2011-06-20 | $25.50 | $25.50 | 479,300 | — | — |
| 2011-06-17 | $25.66 | $25.66 | 1,261,900 | — | — |
| 2011-06-16 | $25.65 | $25.65 | 786,300 | — | — |
| 2011-06-15 | $25.89 | $25.89 | 477,000 | — | — |
| 2011-06-14 | $25.89 | $25.89 | 389,000 | — | — |
| 2011-06-13 | $25.87 | $25.87 | 581,400 | — | — |
| 2011-06-10 | $26.03 | $26.03 | 925,600 | — | — |
| 2011-06-09 | $27.05 | $27.05 | 380,200 | — | — |
| 2011-06-08 | $27.12 | $27.12 | 861,900 | — | — |
| 2011-06-07 | $27.46 | $27.46 | 541,000 | — | — |
| 2011-06-06 | $27.23 | $27.23 | 504,800 | — | — |
| 2011-06-03 | $28.01 | $28.01 | 493,500 | — | — |
| 2011-06-02 | $28.46 | $28.46 | 949,100 | — | — |
| 2011-06-01 | $28.11 | $28.11 | 1,371,600 | — | — |
| 2011-05-31 | $28.23 | $28.23 | 1,333,700 | — | — |
| 2011-05-27 | $27.97 | $27.97 | 730,000 | — | — |
| 2011-05-26 | $27.47 | $27.47 | 952,400 | — | — |
| 2011-05-25 | $26.97 | $26.97 | 1,996,900 | — | — |
| 2011-05-24 | $26.04 | $26.04 | 1,028,700 | — | — |
| 2011-05-23 | $25.63 | $25.63 | 625,500 | — | — |
| 2011-05-20 | $26.17 | $26.17 | 572,400 | — | — |
| 2011-05-19 | $26.11 | $26.11 | 850,900 | — | — |
| 2011-05-18 | $26.11 | $26.11 | 995,600 | — | — |
| 2011-05-17 | $25.99 | $25.99 | 900,700 | — | — |
| 2011-05-16 | $26.26 | $26.26 | 469,500 | — | — |
| 2011-05-13 | $26.64 | $26.64 | 807,400 | — | — |
| 2011-05-12 | $26.49 | $26.49 | 607,000 | — | — |
| 2011-05-11 | $26.20 | $26.20 | 717,600 | — | — |
| 2011-05-10 | $25.91 | $25.91 | 670,500 | — | — |
| 2011-05-09 | $25.63 | $25.63 | 654,700 | — | — |
| 2011-05-06 | $25.45 | $25.45 | 578,000 | — | — |
| 2011-05-05 | $25.24 | $25.24 | 579,300 | — | — |
| 2011-05-04 | $25.81 | $25.81 | 651,500 | — | — |
| 2011-05-03 | $26.44 | $26.44 | 521,900 | — | — |
| 2011-05-02 | $27.30 | $27.30 | 786,900 | — | — |
| 2011-04-29 | $26.89 | $26.89 | 689,000 | — | — |
| 2011-04-28 | $26.46 | $26.46 | 418,400 | — | — |
| 2011-04-27 | $26.81 | $26.81 | 802,000 | — | — |
| 2011-04-26 | $26.11 | $26.11 | 944,500 | — | — |
| 2011-04-25 | $26.18 | $26.18 | 485,700 | — | — |
| 2011-04-21 | $26.72 | $26.72 | 469,200 | — | — |
| 2011-04-20 | $26.92 | $26.92 | 743,400 | — | — |
| 2011-04-19 | $26.45 | $26.45 | 417,600 | — | — |
| 2011-04-18 | $26.98 | $26.98 | 884,800 | — | — |
| 2011-04-15 | $26.76 | $26.76 | 708,700 | — | — |
| 2011-04-14 | $26.37 | $26.37 | 1,102,900 | — | — |
| 2011-04-13 | $26.47 | $26.47 | 1,749,700 | — | — |
| 2011-04-12 | $25.01 | $25.01 | 731,900 | — | — |
| 2011-04-11 | $25.18 | $25.18 | 1,063,700 | — | — |
| 2011-04-08 | $24.93 | $24.93 | 740,300 | — | — |
| 2011-04-07 | $25.38 | $25.38 | 629,500 | — | — |
| 2011-04-06 | $25.36 | $25.36 | 319,600 | — | — |
| 2011-04-05 | $25.28 | $25.28 | 726,400 | — | — |
| 2011-04-04 | $25.57 | $25.57 | 530,800 | — | — |
| 2011-04-01 | $25.45 | $25.45 | 625,200 | — | — |
| 2011-03-31 | $25.13 | $25.13 | 572,300 | — | — |
| 2011-03-30 | $25.00 | $25.00 | 1,322,900 | — | — |
| 2011-03-29 | $24.47 | $24.47 | 787,000 | — | — |
| 2011-03-28 | $24.03 | $24.03 | 451,100 | — | — |
| 2011-03-25 | $24.04 | $24.04 | 824,300 | — | — |
| 2011-03-24 | $23.75 | $23.75 | 313,600 | — | — |
| 2011-03-23 | $23.57 | $23.57 | 385,100 | — | — |
| 2011-03-22 | $23.46 | $23.46 | 704,100 | — | — |
| 2011-03-21 | $23.75 | $23.75 | 804,300 | — | — |
| 2011-03-18 | $23.90 | $23.90 | 670,500 | — | — |
| 2011-03-17 | $23.84 | $23.84 | 371,300 | — | — |
| 2011-03-16 | $23.75 | $23.75 | 509,100 | — | — |
| 2011-03-15 | $23.96 | $23.96 | 436,300 | — | — |
| 2011-03-14 | $24.25 | $24.25 | 366,600 | — | — |
| 2011-03-11 | $24.65 | $24.65 | 776,000 | — | — |
| 2011-03-10 | $24.56 | $24.56 | 1,050,400 | — | — |
| 2011-03-09 | $24.57 | $24.57 | 717,700 | — | — |
| 2011-03-08 | $24.49 | $24.49 | 614,100 | — | — |
| 2011-03-07 | $23.95 | $23.95 | 748,600 | — | — |
| 2011-03-04 | $24.29 | $24.29 | 854,200 | — | — |
| 2011-03-03 | $24.37 | $24.37 | 692,900 | — | — |
| 2011-03-02 | $24.11 | $24.11 | 1,682,600 | — | — |
| 2011-03-01 | $24.34 | $24.34 | 1,102,800 | — | — |
| 2011-02-28 | $24.46 | $24.46 | 713,000 | — | — |
| 2011-02-25 | $24.58 | $24.58 | 1,598,200 | — | — |
| 2011-02-24 | $24.55 | $24.55 | 1,116,500 | — | — |
| 2011-02-23 | $24.51 | $24.51 | 1,441,400 | — | — |
| 2011-02-22 | $25.99 | $25.99 | 1,078,100 | — | — |
| 2011-02-18 | $27.23 | $27.23 | 2,849,100 | — | — |
| 2011-02-17 | $28.29 | $28.29 | 1,152,800 | — | — |
| 2011-02-16 | $27.55 | $27.55 | 1,444,600 | — | — |
| 2011-02-15 | $26.94 | $26.94 | 620,000 | — | — |
| 2011-02-14 | $26.58 | $26.58 | 557,600 | — | — |
| 2011-02-11 | $26.58 | $26.58 | 676,100 | — | — |
| 2011-02-10 | $26.24 | $26.24 | 446,700 | — | — |
| 2011-02-09 | $26.08 | $26.08 | 1,083,200 | — | — |
| 2011-02-08 | $25.95 | $25.95 | 343,400 | — | — |
| 2011-02-07 | $25.95 | $25.95 | 984,300 | — | — |
| 2011-02-04 | $25.97 | $25.97 | 418,000 | — | — |
| 2011-02-03 | $26.00 | $26.00 | 499,200 | — | — |
| 2011-02-02 | $25.95 | $25.95 | 1,145,600 | — | — |
| 2011-02-01 | $25.90 | $25.90 | 1,166,700 | — | — |
| 2011-01-31 | $25.42 | $25.42 | 915,500 | — | — |
| 2011-01-28 | $25.45 | $25.45 | 979,500 | — | — |
| 2011-01-27 | $25.66 | $25.66 | 538,700 | — | — |
| 2011-01-26 | $25.86 | $25.86 | 540,800 | — | — |
| 2011-01-25 | $25.65 | $25.65 | 390,800 | — | — |
| 2011-01-24 | $25.62 | $25.62 | 304,200 | — | — |
| 2011-01-21 | $25.55 | $25.55 | 642,600 | — | — |
| 2011-01-20 | $25.94 | $25.94 | 875,800 | — | — |
| 2011-01-19 | $26.62 | $26.62 | 975,400 | — | — |
| 2011-01-18 | $26.78 | $26.78 | 398,000 | — | — |
| 2011-01-14 | $26.59 | $26.59 | 350,800 | — | — |
| 2011-01-13 | $26.59 | $26.59 | 435,200 | — | — |
| 2011-01-12 | $26.53 | $26.53 | 452,500 | — | — |
| 2011-01-11 | $26.76 | $26.76 | 697,300 | — | — |
| 2011-01-10 | $27.00 | $27.00 | 568,200 | — | — |
| 2011-01-07 | $26.93 | $26.93 | 706,800 | — | — |
| 2011-01-06 | $26.94 | $26.94 | 555,000 | — | — |
| 2011-01-05 | $26.77 | $26.77 | 658,400 | — | — |
| 2011-01-04 | $26.45 | $26.45 | 1,343,500 | — | — |
| 2011-01-03 | $26.61 | $26.61 | 934,200 | — | — |