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
- 1992-09-18 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 | $29.35 | $29.35 | 591,100 | — | — |
| 2011-12-29 | $29.50 | $29.50 | 671,500 | — | — |
| 2011-12-28 | $29.09 | $29.09 | 664,800 | — | — |
| 2011-12-27 | $29.44 | $29.44 | 416,200 | — | — |
| 2011-12-23 | $29.28 | $29.28 | 524,800 | — | — |
| 2011-12-22 | $28.81 | $28.81 | 784,100 | — | — |
| 2011-12-21 | $28.40 | $28.40 | 824,600 | — | — |
| 2011-12-20 | $27.79 | $27.79 | 688,500 | — | — |
| 2011-12-19 | $26.91 | $26.91 | 756,800 | — | — |
| 2011-12-16 | $27.24 | $27.24 | 1,887,700 | — | — |
| 2011-12-15 | $27.99 | $27.99 | 1,060,400 | — | — |
| 2011-12-14 | $27.26 | $27.26 | 874,500 | — | — |
| 2011-12-13 | $27.63 | $27.63 | 739,100 | — | — |
| 2011-12-12 | $28.19 | $28.19 | 556,000 | — | — |
| 2011-12-09 | $28.28 | $28.28 | 580,400 | — | — |
| 2011-12-08 | $27.97 | $27.97 | 683,500 | — | — |
| 2011-12-07 | $28.62 | $28.62 | 946,900 | — | — |
| 2011-12-06 | $28.54 | $28.54 | 966,500 | — | — |
| 2011-12-05 | $28.98 | $28.98 | 665,800 | — | — |
| 2011-12-02 | $28.80 | $28.80 | 480,400 | — | — |
| 2011-12-01 | $28.53 | $28.53 | 847,200 | — | — |
| 2011-11-30 | $28.36 | $28.36 | 1,037,500 | — | — |
| 2011-11-29 | $27.25 | $27.25 | 1,418,200 | — | — |
| 2011-11-28 | $27.00 | $27.00 | 602,000 | — | — |
| 2011-11-25 | $26.04 | $26.04 | 322,700 | — | — |
| 2011-11-23 | $26.14 | $26.14 | 933,600 | — | — |
| 2011-11-22 | $26.70 | $26.70 | 942,000 | — | — |
| 2011-11-21 | $26.35 | $26.35 | 903,700 | — | — |
| 2011-11-18 | $26.75 | $26.75 | 758,200 | — | — |
| 2011-11-17 | $26.44 | $26.44 | 978,600 | — | — |
| 2011-11-16 | $26.83 | $26.83 | 625,800 | — | — |
| 2011-11-15 | $27.49 | $27.49 | 683,000 | — | — |
| 2011-11-14 | $27.25 | $27.25 | 774,200 | — | — |
| 2011-11-11 | $27.59 | $27.59 | 574,500 | — | — |
| 2011-11-10 | $26.85 | $26.85 | 586,800 | — | — |
| 2011-11-09 | $26.75 | $26.75 | 1,033,300 | — | — |
| 2011-11-08 | $27.78 | $27.78 | 886,500 | — | — |
| 2011-11-07 | $27.33 | $27.33 | 928,400 | — | — |
| 2011-11-04 | $27.36 | $27.36 | 1,431,400 | — | — |
| 2011-11-03 | $27.66 | $27.66 | 1,231,500 | — | — |
| 2011-11-02 | $27.94 | $27.94 | 1,060,200 | — | — |
| 2011-11-01 | $27.86 | $27.86 | 1,523,300 | — | — |
| 2011-10-31 | $27.99 | $27.99 | 996,800 | — | — |
| 2011-10-28 | $28.36 | $28.36 | 509,700 | — | — |
| 2011-10-27 | $28.76 | $28.76 | 1,749,400 | — | — |
| 2011-10-26 | $27.64 | $27.64 | 1,420,600 | — | — |
| 2011-10-25 | $27.70 | $27.70 | 1,234,300 | — | — |
| 2011-10-24 | $28.35 | $28.35 | 1,478,700 | — | — |
| 2011-10-21 | $27.33 | $27.33 | 1,644,300 | — | — |
| 2011-10-20 | $26.25 | $26.25 | 3,079,300 | — | — |
| 2011-10-19 | $26.05 | $26.05 | 2,159,700 | — | — |
| 2011-10-18 | $27.23 | $27.23 | 2,394,300 | — | — |
| 2011-10-17 | $26.12 | $26.12 | 977,500 | — | — |
| 2011-10-14 | $27.01 | $27.01 | 1,210,200 | — | — |
| 2011-10-13 | $27.11 | $27.11 | 992,500 | — | — |
| 2011-10-12 | $26.52 | $26.52 | 1,364,000 | — | — |
| 2011-10-11 | $26.36 | $26.36 | 977,900 | — | — |
| 2011-10-10 | $26.26 | $26.26 | 957,000 | — | — |
| 2011-10-07 | $24.99 | $24.99 | 1,238,400 | — | — |
| 2011-10-06 | $25.83 | $25.83 | 635,900 | — | — |
| 2011-10-05 | $25.42 | $25.42 | 1,480,600 | — | — |
| 2011-10-04 | $24.99 | $24.99 | 1,722,000 | — | — |
| 2011-10-03 | $23.96 | $23.96 | 2,741,100 | — | — |
| 2011-09-30 | $24.65 | $24.65 | 1,348,400 | — | — |
| 2011-09-29 | $25.73 | $25.73 | 1,223,400 | — | — |
| 2011-09-28 | $25.82 | $25.82 | 1,780,400 | — | — |
| 2011-09-27 | $27.36 | $27.36 | 894,100 | — | — |
| 2011-09-26 | $27.30 | $27.30 | 1,301,100 | — | — |
| 2011-09-23 | $26.49 | $26.49 | 1,342,600 | — | — |
| 2011-09-22 | $25.41 | $25.41 | 1,619,200 | — | — |
| 2011-09-21 | $25.58 | $25.58 | 1,116,200 | — | — |
| 2011-09-20 | $26.25 | $26.25 | 1,207,900 | — | — |
| 2011-09-19 | $27.35 | $27.35 | 1,001,500 | — | — |
| 2011-09-16 | $27.44 | $27.44 | 989,800 | — | — |
| 2011-09-15 | $27.34 | $27.34 | 1,181,200 | — | — |
| 2011-09-14 | $27.20 | $27.20 | 1,459,300 | — | — |
| 2011-09-13 | $26.52 | $26.52 | 936,200 | — | — |
| 2011-09-12 | $26.14 | $26.14 | 1,019,300 | — | — |
| 2011-09-09 | $25.60 | $25.60 | 1,095,500 | — | — |
| 2011-09-08 | $26.54 | $26.54 | 859,000 | — | — |
| 2011-09-07 | $26.54 | $26.54 | 1,560,000 | — | — |
| 2011-09-06 | $26.36 | $26.36 | 863,600 | — | — |
| 2011-09-02 | $26.37 | $26.37 | 674,200 | — | — |
| 2011-09-01 | $27.04 | $27.04 | 844,300 | — | — |
| 2011-08-31 | $27.45 | $27.45 | 984,400 | — | — |
| 2011-08-30 | $27.67 | $27.67 | 1,022,600 | — | — |
| 2011-08-29 | $27.91 | $27.91 | 671,300 | — | — |
| 2011-08-26 | $26.79 | $26.79 | 678,900 | — | — |
| 2011-08-25 | $26.13 | $26.13 | 1,184,700 | — | — |
| 2011-08-24 | $27.64 | $27.64 | 844,500 | — | — |
| 2011-08-23 | $27.59 | $27.59 | 922,600 | — | — |
| 2011-08-22 | $26.40 | $26.40 | 909,600 | — | — |
| 2011-08-19 | $25.91 | $25.91 | 1,069,200 | — | — |
| 2011-08-18 | $26.14 | $26.14 | 1,878,500 | — | — |
| 2011-08-17 | $27.39 | $27.39 | 944,000 | — | — |
| 2011-08-16 | $27.33 | $27.33 | 985,900 | — | — |
| 2011-08-15 | $27.77 | $27.77 | 819,000 | — | — |
| 2011-08-12 | $27.15 | $27.15 | 1,230,300 | — | — |
| 2011-08-11 | $27.46 | $27.46 | 2,662,900 | — | — |
| 2011-08-10 | $25.38 | $25.38 | 1,328,100 | — | — |
| 2011-08-09 | $25.94 | $25.94 | 2,542,100 | — | — |
| 2011-08-08 | $25.03 | $25.03 | 2,983,600 | — | — |
| 2011-08-05 | $26.97 | $26.97 | 1,717,100 | — | — |
| 2011-08-04 | $26.98 | $26.98 | 1,346,100 | — | — |
| 2011-08-03 | $28.30 | $28.30 | 1,599,600 | — | — |
| 2011-08-02 | $27.94 | $27.94 | 1,585,000 | — | — |
| 2011-08-01 | $28.79 | $28.79 | 1,543,300 | — | — |
| 2011-07-29 | $28.83 | $28.83 | 982,300 | — | — |
| 2011-07-28 | $29.03 | $29.03 | 1,489,500 | — | — |
| 2011-07-27 | $29.52 | $29.52 | 1,640,600 | — | — |
| 2011-07-26 | $30.93 | $30.93 | 1,146,300 | — | — |
| 2011-07-25 | $30.77 | $30.77 | 1,088,300 | — | — |
| 2011-07-22 | $30.89 | $30.89 | 1,326,300 | — | — |
| 2011-07-21 | $31.06 | $31.06 | 4,933,500 | — | — |
| 2011-07-20 | $32.69 | $32.69 | 1,803,000 | — | — |
| 2011-07-19 | $33.61 | $33.61 | 1,345,900 | — | — |
| 2011-07-18 | $32.70 | $32.70 | 1,315,300 | — | — |
| 2011-07-15 | $32.69 | $32.69 | 1,090,100 | — | — |
| 2011-07-14 | $32.70 | $32.70 | 1,165,100 | — | — |
| 2011-07-13 | $33.42 | $33.42 | 937,800 | — | — |
| 2011-07-12 | $32.73 | $32.73 | 759,900 | — | — |
| 2011-07-11 | $33.02 | $33.02 | 1,029,900 | — | — |
| 2011-07-08 | $33.50 | $33.50 | 841,900 | — | — |
| 2011-07-07 | $33.83 | $33.83 | 1,076,800 | — | — |
| 2011-07-06 | $33.16 | $33.16 | 589,000 | — | — |
| 2011-07-05 | $33.34 | $33.34 | 1,047,900 | — | — |
| 2011-07-01 | $32.83 | $32.83 | 1,305,800 | — | — |
| 2011-06-30 | $31.37 | $31.37 | 1,059,000 | — | — |
| 2011-06-29 | $31.45 | $31.45 | 786,100 | — | — |
| 2011-06-28 | $31.80 | $31.80 | 546,700 | — | — |
| 2011-06-27 | $31.28 | $31.28 | 924,000 | — | — |
| 2011-06-24 | $30.91 | $30.91 | 1,503,700 | — | — |
| 2011-06-23 | $30.92 | $30.92 | 1,312,200 | — | — |
| 2011-06-22 | $30.17 | $30.17 | 917,800 | — | — |
| 2011-06-21 | $30.32 | $30.32 | 1,802,700 | — | — |
| 2011-06-20 | $30.04 | $30.04 | 1,224,500 | — | — |
| 2011-06-17 | $29.75 | $29.75 | 2,008,000 | — | — |
| 2011-06-16 | $29.99 | $29.99 | 1,449,200 | — | — |
| 2011-06-15 | $30.25 | $30.25 | 1,368,600 | — | — |
| 2011-06-14 | $30.78 | $30.78 | 767,900 | — | — |
| 2011-06-13 | $30.18 | $30.18 | 1,550,900 | — | — |
| 2011-06-10 | $29.89 | $29.89 | 1,724,600 | — | — |
| 2011-06-09 | $30.21 | $30.21 | 1,478,600 | — | — |
| 2011-06-08 | $29.31 | $29.31 | 782,500 | — | — |
| 2011-06-07 | $29.63 | $29.63 | 684,700 | — | — |
| 2011-06-06 | $29.62 | $29.62 | 802,900 | — | — |
| 2011-06-03 | $29.88 | $29.88 | 874,700 | — | — |
| 2011-06-02 | $30.56 | $30.56 | 817,000 | — | — |
| 2011-06-01 | $30.75 | $30.75 | 915,600 | — | — |
| 2011-05-31 | $31.77 | $31.77 | 722,900 | — | — |
| 2011-05-27 | $31.56 | $31.56 | 817,400 | — | — |
| 2011-05-26 | $31.84 | $31.84 | 1,676,300 | — | — |
| 2011-05-25 | $30.88 | $30.88 | 824,200 | — | — |
| 2011-05-24 | $30.46 | $30.46 | 839,800 | — | — |
| 2011-05-23 | $30.98 | $30.98 | 766,000 | — | — |
| 2011-05-20 | $31.20 | $31.20 | 1,288,300 | — | — |
| 2011-05-19 | $31.59 | $31.59 | 1,543,300 | — | — |
| 2011-05-18 | $30.87 | $30.87 | 982,100 | — | — |
| 2011-05-17 | $30.45 | $30.45 | 645,500 | — | — |
| 2011-05-16 | $30.25 | $30.25 | 883,900 | — | — |
| 2011-05-13 | $30.91 | $30.91 | 449,300 | — | — |
| 2011-05-12 | $31.11 | $31.11 | 681,000 | — | — |
| 2011-05-11 | $30.79 | $30.79 | 533,200 | — | — |
| 2011-05-10 | $30.72 | $30.72 | 810,700 | — | — |
| 2011-05-09 | $30.11 | $30.11 | 628,700 | — | — |
| 2011-05-06 | $30.39 | $30.39 | 1,522,600 | — | — |
| 2011-05-05 | $30.17 | $30.17 | 1,900,000 | — | — |
| 2011-05-04 | $29.47 | $29.47 | 1,048,900 | — | — |
| 2011-05-03 | $29.04 | $29.04 | 793,000 | — | — |
| 2011-05-02 | $29.13 | $29.13 | 630,200 | — | — |
| 2011-04-29 | $29.43 | $29.43 | 1,023,700 | — | — |
| 2011-04-28 | $29.55 | $29.55 | 623,200 | — | — |
| 2011-04-27 | $29.66 | $29.66 | 1,480,900 | — | — |
| 2011-04-26 | $29.78 | $29.78 | 1,200,000 | — | — |
| 2011-04-25 | $29.67 | $29.67 | 1,028,200 | — | — |
| 2011-04-21 | $29.42 | $29.42 | 2,534,300 | — | — |
| 2011-04-20 | $30.60 | $30.60 | 2,211,600 | — | — |
| 2011-04-19 | $29.85 | $29.85 | 1,343,000 | — | — |
| 2011-04-18 | $29.39 | $29.39 | 1,028,400 | — | — |
| 2011-04-15 | $29.55 | $29.55 | 773,200 | — | — |
| 2011-04-14 | $29.03 | $29.03 | 1,107,900 | — | — |
| 2011-04-13 | $28.75 | $28.75 | 613,800 | — | — |
| 2011-04-12 | $28.66 | $28.66 | 892,100 | — | — |
| 2011-04-11 | $28.60 | $28.60 | 780,300 | — | — |
| 2011-04-08 | $28.83 | $28.83 | 1,022,200 | — | — |
| 2011-04-07 | $29.31 | $29.31 | 1,169,200 | — | — |
| 2011-04-06 | $30.20 | $30.20 | 607,300 | — | — |
| 2011-04-05 | $30.09 | $30.09 | 706,100 | — | — |
| 2011-04-04 | $29.91 | $29.91 | 1,243,700 | — | — |
| 2011-04-01 | $29.82 | $29.82 | 764,500 | — | — |
| 2011-03-31 | $30.09 | $30.09 | 883,400 | — | — |
| 2011-03-30 | $29.69 | $29.69 | 581,100 | — | — |
| 2011-03-29 | $29.31 | $29.31 | 1,038,500 | — | — |
| 2011-03-28 | $28.75 | $28.75 | 840,600 | — | — |
| 2011-03-25 | $28.87 | $28.87 | 1,256,300 | — | — |
| 2011-03-24 | $28.79 | $28.79 | 804,500 | — | — |
| 2011-03-23 | $28.65 | $28.65 | 990,800 | — | — |
| 2011-03-22 | $28.63 | $28.63 | 669,100 | — | — |
| 2011-03-21 | $29.00 | $29.00 | 850,800 | — | — |
| 2011-03-18 | $28.80 | $28.80 | 1,462,700 | — | — |
| 2011-03-17 | $28.65 | $28.65 | 1,069,800 | — | — |
| 2011-03-16 | $28.84 | $28.84 | 875,200 | — | — |
| 2011-03-15 | $29.59 | $29.59 | 830,100 | — | — |
| 2011-03-14 | $29.63 | $29.63 | 979,700 | — | — |
| 2011-03-11 | $29.84 | $29.84 | 829,800 | — | — |
| 2011-03-10 | $29.53 | $29.53 | 763,700 | — | — |
| 2011-03-09 | $29.83 | $29.83 | 977,700 | — | — |
| 2011-03-08 | $29.45 | $29.45 | 1,131,600 | — | — |
| 2011-03-07 | $28.75 | $28.75 | 1,388,400 | — | — |
| 2011-03-04 | $28.97 | $28.97 | 1,100,600 | — | — |
| 2011-03-03 | $29.32 | $29.32 | 1,012,400 | — | — |
| 2011-03-02 | $28.50 | $28.50 | 1,343,500 | — | — |
| 2011-03-01 | $28.47 | $28.47 | 1,611,200 | — | — |
| 2011-02-28 | $29.04 | $29.04 | 1,147,500 | — | — |
| 2011-02-25 | $28.92 | $28.92 | 1,577,500 | — | — |
| 2011-02-24 | $28.36 | $28.36 | 1,665,000 | — | — |
| 2011-02-23 | $27.86 | $27.86 | 1,706,600 | — | — |
| 2011-02-22 | $28.31 | $28.31 | 2,315,600 | — | — |
| 2011-02-18 | $29.49 | $29.49 | 1,042,400 | — | — |
| 2011-02-17 | $29.53 | $29.53 | 893,900 | — | — |
| 2011-02-16 | $29.58 | $29.58 | 993,600 | — | — |
| 2011-02-15 | $29.59 | $29.59 | 911,800 | — | — |
| 2011-02-14 | $29.49 | $29.49 | 1,005,400 | — | — |
| 2011-02-11 | $29.32 | $29.32 | 3,623,400 | — | — |
| 2011-02-10 | $30.37 | $30.37 | 1,084,800 | — | — |
| 2011-02-09 | $30.50 | $30.50 | 808,500 | — | — |
| 2011-02-08 | $30.49 | $30.49 | 705,900 | — | — |
| 2011-02-07 | $29.96 | $29.96 | 907,200 | — | — |
| 2011-02-04 | $30.37 | $30.37 | 1,179,400 | — | — |
| 2011-02-03 | $30.39 | $30.39 | 1,095,900 | — | — |
| 2011-02-02 | $29.92 | $29.92 | 725,600 | — | — |
| 2011-02-01 | $30.08 | $30.08 | 841,600 | — | — |
| 2011-01-31 | $29.51 | $29.51 | 1,089,700 | — | — |
| 2011-01-28 | $29.49 | $29.49 | 947,400 | — | — |
| 2011-01-27 | $30.13 | $30.13 | 1,088,600 | — | — |
| 2011-01-26 | $30.54 | $30.54 | 1,502,200 | — | — |
| 2011-01-25 | $31.18 | $31.18 | 1,974,400 | — | — |
| 2011-01-24 | $30.01 | $30.01 | 755,500 | — | — |
| 2011-01-21 | $30.53 | $30.53 | 1,349,400 | — | — |
| 2011-01-20 | $30.24 | $30.24 | 1,797,100 | — | — |
| 2011-01-19 | $29.88 | $29.88 | 892,600 | — | — |
| 2011-01-18 | $30.43 | $30.43 | 839,600 | — | — |
| 2011-01-14 | $30.62 | $30.62 | 972,000 | — | — |
| 2011-01-13 | $30.00 | $30.00 | 1,703,100 | — | — |
| 2011-01-12 | $29.41 | $29.41 | 1,779,500 | — | — |
| 2011-01-11 | $28.90 | $28.90 | 4,765,100 | — | — |
| 2011-01-10 | $31.26 | $31.26 | 837,500 | — | — |
| 2011-01-07 | $31.02 | $31.02 | 977,600 | — | — |
| 2011-01-06 | $31.10 | $31.10 | 1,346,700 | — | — |
| 2011-01-05 | $31.14 | $31.14 | 1,026,500 | — | — |
| 2011-01-04 | $31.38 | $31.38 | 2,306,200 | — | — |
| 2011-01-03 | $31.33 | $31.33 | 1,166,700 | — | — |