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
- 1994-10-31 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 | $29.12 | $67.89 | 442,520 | — | — |
| 2011-12-29 | $28.70 | $66.93 | 378,560 | — | — |
| 2011-12-28 | $28.18 | $65.72 | 531,180 | — | — |
| 2011-12-27 | $28.47 | $66.40 | 409,240 | — | — |
| 2011-12-23 | $28.44 | $66.32 | 225,940 | — | — |
| 2011-12-22 | $28.17 | $65.68 | 667,680 | — | — |
| 2011-12-21 | $27.70 | $64.60 | 543,400 | — | — |
| 2011-12-20 | $27.67 | $64.53 | 667,160 | — | — |
| 2011-12-19 | $27.50 | $64.13 | 1,165,060 | — | — |
| 2011-12-16 | $27.73 | $64.66 | 938,600 | — | — |
| 2011-12-15 | $27.29 | $63.63 | 702,000 | — | — |
| 2011-12-14 | $27.10 | $63.19 | 1,182,480 | — | — |
| 2011-12-13 | $28.31 | $66.02 | 1,018,940 | — | — |
| 2011-12-12 | $28.50 | $66.46 | 1,342,380 | — | — |
| 2011-12-09 | $28.38 | $66.17 | 1,420,120 | — | — |
| 2011-12-08 | $27.46 | $64.04 | 1,105,520 | — | — |
| 2011-12-07 | $27.80 | $64.82 | 9,150,700 | — | — |
| 2011-12-06 | $25.61 | $59.71 | 2,596,100 | — | — |
| 2011-12-05 | $25.20 | $58.76 | 1,674,140 | — | — |
| 2011-12-02 | $25.05 | $58.42 | 725,140 | — | — |
| 2011-12-01 | $25.13 | $58.61 | 1,088,360 | — | — |
| 2011-11-30 | $25.66 | $59.83 | 2,030,080 | — | — |
| 2011-11-29 | $24.49 | $57.11 | 876,460 | — | — |
| 2011-11-28 | $24.80 | $57.82 | 1,429,480 | — | — |
| 2011-11-25 | $24.11 | $56.23 | 1,092,000 | — | — |
| 2011-11-23 | $24.30 | $56.67 | 1,613,300 | — | — |
| 2011-11-22 | $25.19 | $58.75 | 2,895,880 | — | — |
| 2011-11-21 | $27.65 | $64.49 | 566,540 | — | — |
| 2011-11-18 | $28.44 | $66.32 | 667,420 | — | — |
| 2011-11-17 | $29.03 | $67.71 | 595,660 | — | — |
| 2011-11-16 | $29.67 | $69.19 | 392,340 | — | — |
| 2011-11-15 | $30.68 | $71.55 | 478,400 | — | — |
| 2011-11-14 | $30.68 | $71.55 | 335,400 | — | — |
| 2011-11-11 | $30.92 | $72.09 | 315,640 | — | — |
| 2011-11-10 | $30.00 | $69.96 | 453,440 | — | — |
| 2011-11-09 | $29.87 | $69.66 | 513,760 | — | — |
| 2011-11-08 | $30.83 | $71.89 | 269,880 | — | — |
| 2011-11-07 | $30.20 | $70.41 | 363,740 | — | — |
| 2011-11-04 | $30.17 | $70.34 | 733,980 | — | — |
| 2011-11-03 | $30.50 | $71.13 | 674,700 | — | — |
| 2011-11-02 | $30.45 | $71.01 | 1,258,140 | — | — |
| 2011-11-01 | $29.27 | $68.24 | 1,614,080 | — | — |
| 2011-10-31 | $31.42 | $73.26 | 1,090,700 | — | — |
| 2011-10-28 | $31.05 | $72.40 | 826,540 | — | — |
| 2011-10-27 | $31.75 | $74.03 | 655,200 | — | — |
| 2011-10-26 | $30.33 | $70.74 | 668,980 | — | — |
| 2011-10-25 | $29.91 | $69.75 | 738,920 | — | — |
| 2011-10-24 | $30.61 | $71.38 | 414,180 | — | — |
| 2011-10-21 | $30.01 | $69.98 | 639,860 | — | — |
| 2011-10-20 | $28.39 | $66.21 | 594,360 | — | — |
| 2011-10-19 | $28.96 | $67.54 | 504,920 | — | — |
| 2011-10-18 | $29.25 | $68.22 | 885,820 | — | — |
| 2011-10-17 | $28.53 | $66.54 | 811,980 | — | — |
| 2011-10-14 | $28.35 | $66.12 | 536,900 | — | — |
| 2011-10-13 | $28.59 | $66.67 | 554,320 | — | — |
| 2011-10-12 | $28.81 | $67.19 | 389,740 | — | — |
| 2011-10-11 | $28.22 | $65.81 | 715,520 | — | — |
| 2011-10-10 | $28.97 | $67.54 | 748,540 | — | — |
| 2011-10-07 | $28.52 | $66.50 | 1,167,660 | — | — |
| 2011-10-06 | $28.18 | $65.71 | 1,066,000 | — | — |
| 2011-10-05 | $26.63 | $62.10 | 670,020 | — | — |
| 2011-10-04 | $25.81 | $60.19 | 1,242,020 | — | — |
| 2011-10-03 | $26.35 | $61.44 | 1,245,660 | — | — |
| 2011-09-30 | $28.26 | $65.90 | 1,044,160 | — | — |
| 2011-09-29 | $28.63 | $66.76 | 439,140 | — | — |
| 2011-09-28 | $28.21 | $65.78 | 691,600 | — | — |
| 2011-09-27 | $28.88 | $67.36 | 852,020 | — | — |
| 2011-09-26 | $28.32 | $66.05 | 487,760 | — | — |
| 2011-09-23 | $27.87 | $64.98 | 995,540 | — | — |
| 2011-09-22 | $27.17 | $63.37 | 1,287,000 | — | — |
| 2011-09-21 | $28.84 | $67.26 | 807,560 | — | — |
| 2011-09-20 | $29.88 | $69.69 | 433,940 | — | — |
| 2011-09-19 | $30.02 | $70.00 | 856,700 | — | — |
| 2011-09-16 | $30.15 | $70.32 | 1,357,460 | — | — |
| 2011-09-15 | $31.40 | $73.22 | 719,680 | — | — |
| 2011-09-14 | $31.60 | $73.70 | 590,200 | — | — |
| 2011-09-13 | $31.85 | $74.26 | 841,620 | — | — |
| 2011-09-12 | $31.69 | $73.90 | 536,640 | — | — |
| 2011-09-09 | $32.50 | $75.80 | 800,020 | — | — |
| 2011-09-08 | $34.36 | $80.12 | 343,980 | — | — |
| 2011-09-07 | $34.38 | $80.17 | 266,760 | — | — |
| 2011-09-06 | $33.70 | $78.59 | 625,560 | — | — |
| 2011-09-02 | $34.35 | $80.11 | 460,980 | — | — |
| 2011-09-01 | $35.29 | $82.30 | 640,120 | — | — |
| 2011-08-31 | $34.75 | $81.04 | 432,640 | — | — |
| 2011-08-30 | $34.35 | $80.09 | 270,400 | — | — |
| 2011-08-29 | $34.10 | $79.53 | 456,300 | — | — |
| 2011-08-26 | $32.72 | $76.29 | 322,400 | — | — |
| 2011-08-25 | $32.99 | $76.93 | 266,500 | — | — |
| 2011-08-24 | $33.36 | $77.80 | 284,700 | — | — |
| 2011-08-23 | $33.31 | $77.68 | 448,760 | — | — |
| 2011-08-22 | $31.75 | $74.04 | 668,980 | — | — |
| 2011-08-19 | $30.50 | $71.12 | 455,000 | — | — |
| 2011-08-18 | $30.98 | $72.24 | 585,780 | — | — |
| 2011-08-17 | $32.58 | $75.97 | 283,140 | — | — |
| 2011-08-16 | $32.27 | $75.24 | 428,220 | — | — |
| 2011-08-15 | $32.75 | $76.38 | 263,120 | — | — |
| 2011-08-12 | $32.18 | $75.04 | 262,340 | — | — |
| 2011-08-11 | $31.87 | $74.32 | 329,420 | — | — |
| 2011-08-10 | $30.56 | $71.27 | 658,060 | — | — |
| 2011-08-09 | $31.38 | $73.17 | 809,120 | — | — |
| 2011-08-08 | $29.01 | $67.64 | 859,040 | — | — |
| 2011-08-05 | $32.10 | $74.86 | 596,960 | — | — |
| 2011-08-04 | $32.77 | $76.42 | 873,600 | — | — |
| 2011-08-03 | $34.58 | $80.64 | 320,580 | — | — |
| 2011-08-02 | $35.08 | $81.80 | 294,060 | — | — |
| 2011-08-01 | $36.14 | $84.27 | 440,700 | — | — |
| 2011-07-29 | $35.76 | $83.39 | 211,640 | — | — |
| 2011-07-28 | $35.76 | $83.39 | 295,360 | — | — |
| 2011-07-27 | $35.61 | $83.04 | 165,620 | — | — |
| 2011-07-26 | $36.44 | $84.98 | 444,600 | — | — |
| 2011-07-25 | $37.09 | $86.50 | 531,180 | — | — |
| 2011-07-22 | $36.44 | $84.97 | 373,880 | — | — |
| 2011-07-21 | $36.32 | $84.68 | 407,420 | — | — |
| 2011-07-20 | $35.82 | $83.52 | 392,860 | — | — |
| 2011-07-19 | $36.15 | $84.30 | 470,600 | — | — |
| 2011-07-18 | $35.45 | $82.66 | 414,180 | — | — |
| 2011-07-15 | $35.57 | $82.95 | 216,060 | — | — |
| 2011-07-14 | $35.40 | $82.56 | 207,740 | — | — |
| 2011-07-13 | $35.75 | $83.37 | 339,820 | — | — |
| 2011-07-12 | $35.24 | $82.18 | 308,100 | — | — |
| 2011-07-11 | $35.78 | $83.45 | 264,680 | — | — |
| 2011-07-08 | $36.44 | $84.98 | 349,440 | — | — |
| 2011-07-07 | $37.07 | $86.44 | 273,780 | — | — |
| 2011-07-06 | $36.80 | $85.81 | 444,080 | — | — |
| 2011-07-05 | $36.90 | $86.06 | 579,540 | — | — |
| 2011-07-01 | $36.52 | $85.15 | 222,820 | — | — |
| 2011-06-30 | $36.08 | $84.14 | 315,120 | — | — |
| 2011-06-29 | $35.99 | $83.93 | 379,080 | — | — |
| 2011-06-28 | $35.58 | $82.97 | 349,180 | — | — |
| 2011-06-27 | $35.33 | $82.38 | 218,140 | — | — |
| 2011-06-24 | $34.74 | $81.02 | 256,100 | — | — |
| 2011-06-23 | $34.56 | $80.59 | 207,740 | — | — |
| 2011-06-22 | $34.95 | $81.51 | 263,640 | — | — |
| 2011-06-21 | $35.00 | $81.63 | 316,420 | — | — |
| 2011-06-20 | $34.52 | $80.50 | 252,720 | — | — |
| 2011-06-17 | $34.30 | $79.98 | 561,860 | — | — |
| 2011-06-16 | $33.83 | $78.89 | 393,120 | — | — |
| 2011-06-15 | $34.34 | $80.07 | 433,160 | — | — |
| 2011-06-14 | $34.81 | $81.17 | 291,980 | — | — |
| 2011-06-13 | $34.74 | $81.01 | 204,100 | — | — |
| 2011-06-10 | $34.57 | $80.62 | 242,840 | — | — |
| 2011-06-09 | $35.07 | $81.78 | 236,340 | — | — |
| 2011-06-08 | $34.98 | $81.56 | 331,500 | — | — |
| 2011-06-07 | $35.25 | $82.20 | 414,440 | — | — |
| 2011-06-06 | $34.68 | $80.86 | 263,120 | — | — |
| 2011-06-03 | $34.85 | $81.28 | 403,260 | — | — |
| 2011-06-02 | $34.77 | $81.08 | 221,000 | — | — |
| 2011-06-01 | $34.31 | $80.01 | 219,180 | — | — |
| 2011-05-31 | $34.65 | $80.80 | 292,240 | — | — |
| 2011-05-27 | $34.63 | $80.76 | 171,600 | — | — |
| 2011-05-26 | $34.13 | $79.60 | 280,280 | — | — |
| 2011-05-25 | $33.81 | $78.85 | 350,220 | — | — |
| 2011-05-24 | $34.05 | $79.39 | 136,500 | — | — |
| 2011-05-23 | $33.92 | $79.10 | 130,520 | — | — |
| 2011-05-20 | $34.45 | $80.33 | 288,340 | — | — |
| 2011-05-19 | $34.02 | $79.34 | 216,320 | — | — |
| 2011-05-18 | $34.28 | $79.95 | 459,940 | — | — |
| 2011-05-17 | $33.96 | $79.20 | 478,920 | — | — |
| 2011-05-16 | $34.22 | $79.81 | 240,240 | — | — |
| 2011-05-13 | $34.47 | $80.38 | 230,360 | — | — |
| 2011-05-12 | $34.89 | $81.36 | 140,400 | — | — |
| 2011-05-11 | $34.83 | $81.21 | 359,320 | — | — |
| 2011-05-10 | $34.93 | $81.45 | 256,100 | — | — |
| 2011-05-09 | $34.48 | $80.41 | 421,200 | — | — |
| 2011-05-06 | $34.47 | $80.38 | 376,220 | — | — |
| 2011-05-05 | $34.61 | $80.71 | 355,160 | — | — |
| 2011-05-04 | $34.68 | $80.87 | 400,400 | — | — |
| 2011-05-03 | $35.51 | $82.81 | 447,200 | — | — |
| 2011-05-02 | $35.54 | $82.87 | 551,200 | — | — |
| 2011-04-29 | $35.23 | $82.15 | 244,400 | — | — |
| 2011-04-28 | $34.97 | $81.54 | 511,160 | — | — |
| 2011-04-27 | $34.43 | $80.28 | 578,500 | — | — |
| 2011-04-26 | $34.72 | $80.97 | 307,580 | — | — |
| 2011-04-25 | $34.72 | $80.95 | 218,660 | — | — |
| 2011-04-21 | $34.23 | $79.81 | 228,800 | — | — |
| 2011-04-20 | $34.09 | $79.49 | 431,860 | — | — |
| 2011-04-19 | $33.74 | $78.68 | 378,560 | — | — |
| 2011-04-18 | $33.17 | $77.36 | 336,700 | — | — |
| 2011-04-15 | $33.66 | $78.49 | 440,440 | — | — |
| 2011-04-14 | $34.83 | $78.28 | 473,980 | — | — |
| 2011-04-13 | $34.49 | $77.50 | 300,560 | — | — |
| 2011-04-12 | $34.34 | $77.17 | 692,900 | — | — |
| 2011-04-11 | $34.95 | $78.55 | 259,480 | — | — |
| 2011-04-08 | $35.60 | $79.99 | 506,480 | — | — |
| 2011-04-07 | $35.27 | $79.25 | 579,280 | — | — |
| 2011-04-06 | $35.41 | $79.57 | 949,520 | — | — |
| 2011-04-05 | $35.18 | $79.05 | 708,760 | — | — |
| 2011-04-04 | $34.66 | $77.88 | 567,580 | — | — |
| 2011-04-01 | $34.67 | $77.90 | 790,140 | — | — |
| 2011-03-31 | $33.37 | $74.98 | 432,900 | — | — |
| 2011-03-30 | $32.58 | $73.22 | 381,420 | — | — |
| 2011-03-29 | $31.67 | $71.18 | 834,860 | — | — |
| 2011-03-28 | $32.26 | $72.50 | 494,520 | — | — |
| 2011-03-25 | $32.37 | $72.75 | 497,120 | — | — |
| 2011-03-24 | $32.47 | $72.96 | 876,720 | — | — |
| 2011-03-23 | $31.82 | $71.51 | 736,320 | — | — |
| 2011-03-22 | $30.96 | $69.58 | 464,620 | — | — |
| 2011-03-21 | $30.33 | $68.17 | 271,440 | — | — |
| 2011-03-18 | $29.49 | $66.27 | 357,760 | — | — |
| 2011-03-17 | $29.25 | $65.74 | 867,880 | — | — |
| 2011-03-16 | $30.06 | $67.55 | 741,780 | — | — |
| 2011-03-15 | $31.08 | $69.85 | 460,980 | — | — |
| 2011-03-14 | $30.72 | $69.02 | 557,440 | — | — |
| 2011-03-11 | $30.33 | $68.17 | 611,260 | — | — |
| 2011-03-10 | $30.43 | $68.39 | 721,500 | — | — |
| 2011-03-09 | $31.31 | $70.35 | 552,760 | — | — |
| 2011-03-08 | $32.10 | $72.13 | 502,060 | — | — |
| 2011-03-07 | $32.42 | $72.86 | 136,500 | — | — |
| 2011-03-04 | $32.79 | $73.68 | 193,180 | — | — |
| 2011-03-03 | $32.96 | $74.07 | 395,980 | — | — |
| 2011-03-02 | $32.08 | $72.09 | 317,460 | — | — |
| 2011-03-01 | $31.97 | $71.85 | 280,280 | — | — |
| 2011-02-28 | $31.98 | $71.87 | 354,640 | — | — |
| 2011-02-25 | $31.67 | $71.16 | 243,100 | — | — |
| 2011-02-24 | $31.22 | $70.15 | 261,300 | — | — |
| 2011-02-23 | $31.27 | $70.27 | 421,200 | — | — |
| 2011-02-22 | $31.58 | $70.97 | 527,540 | — | — |
| 2011-02-18 | $32.43 | $72.87 | 499,720 | — | — |
| 2011-02-17 | $32.16 | $72.26 | 375,960 | — | — |
| 2011-02-16 | $32.37 | $72.75 | 3,276,260 | — | — |
| 2011-02-15 | $32.52 | $73.08 | 365,040 | — | — |
| 2011-02-14 | $32.85 | $73.82 | 480,740 | — | — |
| 2011-02-11 | $32.63 | $73.33 | 582,660 | — | — |
| 2011-02-10 | $31.60 | $71.01 | 481,260 | — | — |
| 2011-02-09 | $31.97 | $71.85 | 841,880 | — | — |
| 2011-02-08 | $32.18 | $72.33 | 386,360 | — | — |
| 2011-02-07 | $32.48 | $72.98 | 310,180 | — | — |
| 2011-02-04 | $32.49 | $73.01 | 414,440 | — | — |
| 2011-02-03 | $32.36 | $72.71 | 393,120 | — | — |
| 2011-02-02 | $32.53 | $73.11 | 207,740 | — | — |
| 2011-02-01 | $33.24 | $74.70 | 352,300 | — | — |
| 2011-01-31 | $32.65 | $73.36 | 609,700 | — | — |
| 2011-01-28 | $31.32 | $70.37 | 928,200 | — | — |
| 2011-01-27 | $32.33 | $72.66 | 1,209,000 | — | — |
| 2011-01-26 | $33.02 | $74.20 | 637,520 | — | — |
| 2011-01-25 | $32.70 | $73.49 | 226,980 | — | — |
| 2011-01-24 | $32.71 | $73.50 | 466,440 | — | — |
| 2011-01-21 | $32.91 | $73.96 | 735,280 | — | — |
| 2011-01-20 | $33.25 | $74.72 | 654,420 | — | — |
| 2011-01-19 | $33.70 | $75.72 | 525,720 | — | — |
| 2011-01-18 | $33.56 | $75.41 | 403,520 | — | — |
| 2011-01-14 | $33.54 | $75.37 | 262,340 | — | — |
| 2011-01-13 | $33.42 | $75.10 | 297,960 | — | — |
| 2011-01-12 | $33.04 | $74.25 | 1,012,700 | — | — |
| 2011-01-11 | $32.37 | $72.73 | 892,840 | — | — |
| 2011-01-10 | $32.87 | $73.86 | 673,400 | — | — |
| 2011-01-07 | $33.62 | $75.56 | 653,640 | — | — |
| 2011-01-06 | $35.00 | $78.66 | 281,320 | — | — |
| 2011-01-05 | $35.28 | $79.28 | 286,000 | — | — |
| 2011-01-04 | $35.03 | $78.71 | 366,600 | — | — |
| 2011-01-03 | $36.06 | $81.03 | 134,420 | — | — |