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
- 1991-12-31 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 | $21.26 | $85.19 | 354,300 | — | — |
| 2011-12-29 | $21.38 | $85.68 | 486,400 | — | — |
| 2011-12-28 | $21.15 | $84.75 | 710,200 | — | — |
| 2011-12-27 | $21.98 | $86.42 | 454,400 | — | — |
| 2011-12-23 | $22.16 | $87.13 | 359,100 | — | — |
| 2011-12-22 | $22.00 | $86.50 | 759,000 | — | — |
| 2011-12-21 | $22.20 | $87.29 | 542,000 | — | — |
| 2011-12-20 | $22.49 | $88.43 | 715,000 | — | — |
| 2011-12-19 | $21.41 | $84.18 | 475,100 | — | — |
| 2011-12-16 | $21.57 | $84.81 | 1,651,500 | — | — |
| 2011-12-15 | $21.46 | $84.38 | 809,700 | — | — |
| 2011-12-14 | $21.19 | $83.32 | 643,300 | — | — |
| 2011-12-13 | $21.12 | $83.04 | 754,800 | — | — |
| 2011-12-12 | $21.66 | $85.17 | 1,263,200 | — | — |
| 2011-12-09 | $21.72 | $85.40 | 977,700 | — | — |
| 2011-12-08 | $21.18 | $83.28 | 844,500 | — | — |
| 2011-12-07 | $21.64 | $85.09 | 967,200 | — | — |
| 2011-12-06 | $21.12 | $83.04 | 393,900 | — | — |
| 2011-12-05 | $21.14 | $83.12 | 742,000 | — | — |
| 2011-12-02 | $20.86 | $82.02 | 1,047,900 | — | — |
| 2011-12-01 | $20.76 | $81.63 | 981,800 | — | — |
| 2011-11-30 | $20.85 | $81.98 | 1,285,000 | — | — |
| 2011-11-29 | $19.72 | $77.54 | 712,500 | — | — |
| 2011-11-28 | $19.84 | $78.01 | 1,429,000 | — | — |
| 2011-11-25 | $19.37 | $76.16 | 325,200 | — | — |
| 2011-11-23 | $19.52 | $76.75 | 935,200 | — | — |
| 2011-11-22 | $20.15 | $79.23 | 1,579,100 | — | — |
| 2011-11-21 | $20.74 | $81.55 | 977,800 | — | — |
| 2011-11-18 | $21.70 | $85.32 | 657,600 | — | — |
| 2011-11-17 | $21.66 | $85.17 | 920,900 | — | — |
| 2011-11-16 | $22.25 | $87.49 | 800,900 | — | — |
| 2011-11-15 | $22.89 | $90.00 | 803,800 | — | — |
| 2011-11-14 | $22.75 | $89.45 | 784,600 | — | — |
| 2011-11-11 | $23.71 | $93.23 | 726,500 | — | — |
| 2011-11-10 | $23.10 | $90.83 | 621,800 | — | — |
| 2011-11-09 | $23.33 | $91.73 | 1,069,200 | — | — |
| 2011-11-08 | $24.35 | $95.74 | 642,100 | — | — |
| 2011-11-07 | $24.19 | $95.11 | 436,000 | — | — |
| 2011-11-04 | $24.26 | $95.39 | 333,300 | — | — |
| 2011-11-03 | $24.39 | $95.90 | 679,500 | — | — |
| 2011-11-02 | $23.84 | $93.74 | 846,900 | — | — |
| 2011-11-01 | $23.08 | $90.75 | 1,250,500 | — | — |
| 2011-10-31 | $24.25 | $95.35 | 908,000 | — | — |
| 2011-10-28 | $25.04 | $98.46 | 595,700 | — | — |
| 2011-10-27 | $25.57 | $100.54 | 1,358,800 | — | — |
| 2011-10-26 | $23.84 | $93.74 | 819,900 | — | — |
| 2011-10-25 | $24.24 | $95.31 | 1,052,800 | — | — |
| 2011-10-24 | $24.77 | $97.39 | 1,227,600 | — | — |
| 2011-10-21 | $23.82 | $93.66 | 538,700 | — | — |
| 2011-10-20 | $23.07 | $90.71 | 1,109,700 | — | — |
| 2011-10-19 | $22.41 | $88.12 | 923,800 | — | — |
| 2011-10-18 | $22.86 | $89.88 | 626,500 | — | — |
| 2011-10-17 | $21.82 | $85.80 | 810,400 | — | — |
| 2011-10-14 | $22.54 | $88.63 | 451,500 | — | — |
| 2011-10-13 | $21.65 | $85.13 | 612,100 | — | — |
| 2011-10-12 | $21.93 | $86.23 | 653,000 | — | — |
| 2011-10-11 | $21.34 | $83.91 | 625,600 | — | — |
| 2011-10-10 | $21.61 | $84.97 | 1,112,500 | — | — |
| 2011-10-07 | $20.92 | $82.26 | 868,300 | — | — |
| 2011-10-06 | $21.90 | $86.11 | 919,800 | — | — |
| 2011-10-05 | $21.42 | $84.22 | 1,011,900 | — | — |
| 2011-10-04 | $22.27 | $87.56 | 2,009,400 | — | — |
| 2011-10-03 | $20.50 | $80.61 | 1,033,400 | — | — |
| 2011-09-30 | $21.78 | $85.64 | 536,200 | — | — |
| 2011-09-29 | $22.43 | $88.19 | 727,300 | — | — |
| 2011-09-28 | $21.90 | $86.11 | 698,800 | — | — |
| 2011-09-27 | $23.59 | $91.13 | 796,100 | — | — |
| 2011-09-26 | $23.26 | $89.86 | 572,200 | — | — |
| 2011-09-23 | $22.63 | $87.42 | 824,500 | — | — |
| 2011-09-22 | $22.45 | $86.73 | 1,108,600 | — | — |
| 2011-09-21 | $23.51 | $90.82 | 1,063,500 | — | — |
| 2011-09-20 | $25.19 | $97.31 | 840,900 | — | — |
| 2011-09-19 | $25.71 | $99.32 | 1,347,700 | — | — |
| 2011-09-16 | $26.68 | $103.07 | 1,521,000 | — | — |
| 2011-09-15 | $26.09 | $100.79 | 1,039,900 | — | — |
| 2011-09-14 | $25.43 | $98.24 | 1,221,300 | — | — |
| 2011-09-13 | $24.79 | $95.77 | 1,556,900 | — | — |
| 2011-09-12 | $24.17 | $93.37 | 707,100 | — | — |
| 2011-09-09 | $24.28 | $93.80 | 610,300 | — | — |
| 2011-09-08 | $25.18 | $97.27 | 672,000 | — | — |
| 2011-09-07 | $26.28 | $101.52 | 935,600 | — | — |
| 2011-09-06 | $24.95 | $96.38 | 506,300 | — | — |
| 2011-09-02 | $25.05 | $96.77 | 624,200 | — | — |
| 2011-09-01 | $26.06 | $100.67 | 491,000 | — | — |
| 2011-08-31 | $26.79 | $103.49 | 563,600 | — | — |
| 2011-08-30 | $26.69 | $103.11 | 718,100 | — | — |
| 2011-08-29 | $27.19 | $105.04 | 899,600 | — | — |
| 2011-08-26 | $25.76 | $99.51 | 677,100 | — | — |
| 2011-08-25 | $25.18 | $97.27 | 658,900 | — | — |
| 2011-08-24 | $25.68 | $99.20 | 618,600 | — | — |
| 2011-08-23 | $25.35 | $97.93 | 1,098,900 | — | — |
| 2011-08-22 | $24.86 | $96.04 | 730,100 | — | — |
| 2011-08-19 | $24.81 | $95.84 | 760,500 | — | — |
| 2011-08-18 | $25.06 | $96.81 | 1,189,700 | — | — |
| 2011-08-17 | $26.30 | $101.60 | 743,600 | — | — |
| 2011-08-16 | $26.81 | $103.57 | 1,511,700 | — | — |
| 2011-08-15 | $26.88 | $103.84 | 872,900 | — | — |
| 2011-08-12 | $25.40 | $98.12 | 760,400 | — | — |
| 2011-08-11 | $25.15 | $97.16 | 1,445,900 | — | — |
| 2011-08-10 | $24.16 | $93.33 | 2,190,400 | — | — |
| 2011-08-09 | $24.93 | $96.31 | 2,097,600 | — | — |
| 2011-08-08 | $23.08 | $89.16 | 1,650,900 | — | — |
| 2011-08-05 | $26.13 | $100.94 | 1,379,800 | — | — |
| 2011-08-04 | $27.02 | $104.38 | 1,511,700 | — | — |
| 2011-08-03 | $28.23 | $109.06 | 2,045,800 | — | — |
| 2011-08-02 | $28.84 | $111.41 | 1,928,300 | — | — |
| 2011-08-01 | $30.86 | $119.22 | 1,047,900 | — | — |
| 2011-07-29 | $31.07 | $120.03 | 580,300 | — | — |
| 2011-07-28 | $31.22 | $120.61 | 1,036,200 | — | — |
| 2011-07-27 | $31.25 | $120.72 | 1,839,300 | — | — |
| 2011-07-26 | $31.74 | $122.62 | 590,800 | — | — |
| 2011-07-25 | $31.69 | $122.42 | 576,100 | — | — |
| 2011-07-22 | $31.93 | $123.35 | 471,200 | — | — |
| 2011-07-21 | $31.76 | $122.69 | 1,097,000 | — | — |
| 2011-07-20 | $31.48 | $121.61 | 1,394,300 | — | — |
| 2011-07-19 | $30.34 | $117.21 | 725,000 | — | — |
| 2011-07-18 | $29.63 | $114.46 | 713,200 | — | — |
| 2011-07-15 | $30.08 | $116.20 | 907,700 | — | — |
| 2011-07-14 | $29.48 | $113.88 | 843,900 | — | — |
| 2011-07-13 | $30.28 | $116.98 | 835,400 | — | — |
| 2011-07-12 | $30.94 | $119.52 | 441,400 | — | — |
| 2011-07-11 | $30.95 | $119.56 | 376,500 | — | — |
| 2011-07-08 | $31.63 | $122.19 | 350,800 | — | — |
| 2011-07-07 | $31.96 | $123.47 | 490,000 | — | — |
| 2011-07-06 | $31.64 | $122.23 | 622,100 | — | — |
| 2011-07-05 | $31.15 | $120.34 | 775,900 | — | — |
| 2011-07-01 | $31.51 | $121.73 | 712,700 | — | — |
| 2011-06-30 | $31.11 | $120.18 | 784,300 | — | — |
| 2011-06-29 | $31.36 | $121.15 | 672,100 | — | — |
| 2011-06-28 | $30.79 | $118.95 | 587,600 | — | — |
| 2011-06-27 | $31.17 | $118.82 | 560,300 | — | — |
| 2011-06-24 | $31.15 | $118.74 | 738,200 | — | — |
| 2011-06-23 | $31.15 | $118.74 | 701,200 | — | — |
| 2011-06-22 | $31.99 | $121.94 | 757,100 | — | — |
| 2011-06-21 | $31.86 | $121.45 | 1,517,300 | — | — |
| 2011-06-20 | $31.40 | $119.69 | 1,041,600 | — | — |
| 2011-06-17 | $31.39 | $119.66 | 1,215,800 | — | — |
| 2011-06-16 | $31.41 | $119.73 | 1,154,300 | — | — |
| 2011-06-15 | $31.21 | $118.97 | 876,800 | — | — |
| 2011-06-14 | $31.74 | $120.99 | 497,400 | — | — |
| 2011-06-13 | $31.29 | $119.28 | 759,200 | — | — |
| 2011-06-10 | $31.36 | $119.54 | 899,700 | — | — |
| 2011-06-09 | $32.54 | $124.04 | 709,200 | — | — |
| 2011-06-08 | $32.57 | $124.15 | 523,200 | — | — |
| 2011-06-07 | $33.04 | $125.95 | 597,300 | — | — |
| 2011-06-06 | $33.10 | $126.17 | 622,100 | — | — |
| 2011-06-03 | $33.68 | $128.39 | 768,300 | — | — |
| 2011-06-02 | $33.80 | $128.84 | 763,100 | — | — |
| 2011-06-01 | $34.33 | $130.86 | 817,200 | — | — |
| 2011-05-31 | $35.42 | $135.02 | 1,450,400 | — | — |
| 2011-05-27 | $35.20 | $134.18 | 1,112,300 | — | — |
| 2011-05-26 | $35.22 | $134.26 | 1,016,400 | — | — |
| 2011-05-25 | $34.67 | $132.16 | 1,144,200 | — | — |
| 2011-05-24 | $33.99 | $129.57 | 625,500 | — | — |
| 2011-05-23 | $33.95 | $129.42 | 1,076,200 | — | — |
| 2011-05-20 | $34.15 | $130.18 | 5,407,600 | — | — |
| 2011-05-19 | $34.57 | $131.78 | 373,200 | — | — |
| 2011-05-18 | $34.56 | $131.74 | 330,000 | — | — |
| 2011-05-17 | $34.34 | $130.90 | 524,200 | — | — |
| 2011-05-16 | $34.32 | $130.83 | 340,500 | — | — |
| 2011-05-13 | $34.11 | $130.02 | 381,500 | — | — |
| 2011-05-12 | $34.36 | $130.98 | 691,000 | — | — |
| 2011-05-11 | $34.42 | $131.21 | 522,000 | — | — |
| 2011-05-10 | $34.61 | $131.93 | 413,300 | — | — |
| 2011-05-09 | $34.24 | $130.52 | 500,800 | — | — |
| 2011-05-06 | $34.39 | $131.09 | 709,200 | — | — |
| 2011-05-05 | $34.21 | $130.41 | 1,138,500 | — | — |
| 2011-05-04 | $34.26 | $130.60 | 755,800 | — | — |
| 2011-05-03 | $34.65 | $132.08 | 604,800 | — | — |
| 2011-05-02 | $35.19 | $134.14 | 748,200 | — | — |
| 2011-04-29 | $35.21 | $134.22 | 678,000 | — | — |
| 2011-04-28 | $35.68 | $136.01 | 1,091,800 | — | — |
| 2011-04-27 | $36.33 | $138.49 | 623,300 | — | — |
| 2011-04-26 | $36.67 | $139.78 | 429,400 | — | — |
| 2011-04-25 | $36.23 | $138.11 | 368,000 | — | — |
| 2011-04-21 | $36.06 | $137.46 | 428,500 | — | — |
| 2011-04-20 | $35.61 | $135.74 | 600,800 | — | — |
| 2011-04-19 | $35.13 | $133.91 | 375,300 | — | — |
| 2011-04-18 | $35.07 | $133.68 | 540,900 | — | — |
| 2011-04-15 | $35.30 | $134.56 | 477,900 | — | — |
| 2011-04-14 | $34.92 | $133.11 | 464,500 | — | — |
| 2011-04-13 | $34.55 | $131.70 | 450,500 | — | — |
| 2011-04-12 | $34.85 | $132.85 | 854,000 | — | — |
| 2011-04-11 | $34.52 | $131.59 | 608,000 | — | — |
| 2011-04-08 | $34.59 | $131.85 | 685,900 | — | — |
| 2011-04-07 | $35.36 | $134.79 | 645,200 | — | — |
| 2011-04-06 | $36.12 | $137.69 | 923,300 | — | — |
| 2011-04-05 | $36.21 | $138.03 | 406,300 | — | — |
| 2011-04-04 | $35.83 | $136.58 | 486,800 | — | — |
| 2011-04-01 | $36.11 | $137.65 | 479,700 | — | — |
| 2011-03-31 | $36.14 | $137.76 | 432,300 | — | — |
| 2011-03-30 | $35.59 | $135.67 | 594,100 | — | — |
| 2011-03-29 | $34.94 | $133.19 | 575,800 | — | — |
| 2011-03-28 | $35.62 | $134.21 | 305,100 | — | — |
| 2011-03-25 | $35.60 | $134.13 | 330,200 | — | — |
| 2011-03-24 | $35.26 | $132.85 | 1,035,900 | — | — |
| 2011-03-23 | $35.19 | $132.59 | 688,500 | — | — |
| 2011-03-22 | $35.39 | $133.34 | 822,200 | — | — |
| 2011-03-21 | $35.15 | $132.44 | 464,900 | — | — |
| 2011-03-18 | $34.61 | $130.40 | 598,200 | — | — |
| 2011-03-17 | $34.05 | $128.29 | 463,000 | — | — |
| 2011-03-16 | $33.98 | $128.03 | 583,200 | — | — |
| 2011-03-15 | $34.51 | $130.02 | 342,500 | — | — |
| 2011-03-14 | $34.64 | $130.51 | 285,500 | — | — |
| 2011-03-11 | $35.05 | $132.06 | 432,900 | — | — |
| 2011-03-10 | $34.67 | $130.63 | 789,000 | — | — |
| 2011-03-09 | $35.54 | $133.91 | 337,800 | — | — |
| 2011-03-08 | $35.42 | $133.45 | 549,200 | — | — |
| 2011-03-07 | $34.83 | $131.23 | 362,400 | — | — |
| 2011-03-04 | $35.17 | $132.51 | 470,000 | — | — |
| 2011-03-03 | $35.17 | $132.51 | 747,800 | — | — |
| 2011-03-02 | $34.99 | $131.83 | 845,100 | — | — |
| 2011-03-01 | $35.50 | $133.75 | 1,120,200 | — | — |
| 2011-02-28 | $35.87 | $135.15 | 580,000 | — | — |
| 2011-02-25 | $34.90 | $131.49 | 539,900 | — | — |
| 2011-02-24 | $34.10 | $128.48 | 533,500 | — | — |
| 2011-02-23 | $34.52 | $130.06 | 598,600 | — | — |
| 2011-02-22 | $34.86 | $131.34 | 587,300 | — | — |
| 2011-02-18 | $34.93 | $131.61 | 721,600 | — | — |
| 2011-02-17 | $34.63 | $130.48 | 1,261,700 | — | — |
| 2011-02-16 | $34.17 | $128.74 | 1,307,000 | — | — |
| 2011-02-15 | $34.76 | $130.97 | 1,265,400 | — | — |
| 2011-02-14 | $35.30 | $133.00 | 407,800 | — | — |
| 2011-02-11 | $35.30 | $133.00 | 711,500 | — | — |
| 2011-02-10 | $35.13 | $132.36 | 1,182,200 | — | — |
| 2011-02-09 | $36.23 | $136.50 | 757,800 | — | — |
| 2011-02-08 | $35.90 | $135.26 | 552,700 | — | — |
| 2011-02-07 | $35.89 | $135.22 | 699,300 | — | — |
| 2011-02-04 | $35.77 | $134.77 | 627,100 | — | — |
| 2011-02-03 | $36.29 | $136.73 | 730,800 | — | — |
| 2011-02-02 | $36.23 | $136.50 | 1,105,200 | — | — |
| 2011-02-01 | $36.74 | $138.43 | 549,100 | — | — |
| 2011-01-31 | $36.55 | $137.71 | 970,500 | — | — |
| 2011-01-28 | $36.12 | $136.09 | 929,800 | — | — |
| 2011-01-27 | $36.49 | $137.48 | 553,000 | — | — |
| 2011-01-26 | $35.92 | $135.34 | 827,200 | — | — |
| 2011-01-25 | $35.85 | $135.07 | 829,000 | — | — |
| 2011-01-24 | $35.03 | $131.98 | 595,000 | — | — |
| 2011-01-21 | $34.63 | $130.48 | 1,006,000 | — | — |
| 2011-01-20 | $34.15 | $128.67 | 1,112,000 | — | — |
| 2011-01-19 | $34.30 | $129.23 | 1,354,100 | — | — |
| 2011-01-18 | $34.50 | $129.99 | 1,182,300 | — | — |
| 2011-01-14 | $34.71 | $130.78 | 797,000 | — | — |
| 2011-01-13 | $35.06 | $132.10 | 334,600 | — | — |
| 2011-01-12 | $35.03 | $131.98 | 606,600 | — | — |
| 2011-01-11 | $35.10 | $132.25 | 424,500 | — | — |
| 2011-01-10 | $35.27 | $132.89 | 626,400 | — | — |
| 2011-01-07 | $35.53 | $133.87 | 602,800 | — | — |
| 2011-01-06 | $35.37 | $133.26 | 956,100 | — | — |
| 2011-01-05 | $35.33 | $133.11 | 527,300 | — | — |
| 2011-01-04 | $35.07 | $132.13 | 908,900 | — | — |
| 2011-01-03 | $35.47 | $133.64 | 1,015,400 | — | — |