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
- 1980-03-17 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 | $20.46 | $147.79 | 9,600 | — | — |
| 2011-12-29 | $20.39 | $147.28 | 39,100 | — | — |
| 2011-12-28 | $20.38 | $147.21 | 9,600 | — | — |
| 2011-12-27 | $20.57 | $148.58 | 23,300 | — | — |
| 2011-12-23 | $20.61 | $148.87 | 79,500 | — | — |
| 2011-12-22 | $20.33 | $146.85 | 31,700 | — | — |
| 2011-12-21 | $20.32 | $146.77 | 10,700 | — | — |
| 2011-12-20 | $20.25 | $146.27 | 18,400 | — | — |
| 2011-12-19 | $20.14 | $145.47 | 5,800 | — | — |
| 2011-12-16 | $20.25 | $146.27 | 8,900 | — | — |
| 2011-12-15 | $20.05 | $144.82 | 24,200 | — | — |
| 2011-12-14 | $20.10 | $145.19 | 18,000 | — | — |
| 2011-12-13 | $20.20 | $145.91 | 13,800 | — | — |
| 2011-12-12 | $20.24 | $146.20 | 18,800 | — | — |
| 2011-12-09 | $20.40 | $147.35 | 9,300 | — | — |
| 2011-12-08 | $20.05 | $144.82 | 11,200 | — | — |
| 2011-12-07 | $20.80 | $150.24 | 9,100 | — | — |
| 2011-12-06 | $20.65 | $149.16 | 24,000 | — | — |
| 2011-12-05 | $20.65 | $149.16 | 18,100 | — | — |
| 2011-12-02 | $20.71 | $149.59 | 7,800 | — | — |
| 2011-12-01 | $20.72 | $149.66 | 9,300 | — | — |
| 2011-11-30 | $20.74 | $149.81 | 20,900 | — | — |
| 2011-11-29 | $20.17 | $145.69 | 9,100 | — | — |
| 2011-11-28 | $20.15 | $145.55 | 18,300 | — | — |
| 2011-11-25 | $19.70 | $142.30 | 22,900 | — | — |
| 2011-11-23 | $19.72 | $142.44 | 25,200 | — | — |
| 2011-11-22 | $20.16 | $145.62 | 21,500 | — | — |
| 2011-11-21 | $20.25 | $146.27 | 21,700 | — | — |
| 2011-11-18 | $20.59 | $148.73 | 12,200 | — | — |
| 2011-11-17 | $20.66 | $149.23 | 7,100 | — | — |
| 2011-11-16 | $21.00 | $151.69 | 2,400 | — | — |
| 2011-11-15 | $21.09 | $152.34 | 13,100 | — | — |
| 2011-11-14 | $20.99 | $151.61 | 29,600 | — | — |
| 2011-11-11 | $21.33 | $154.07 | 11,000 | — | — |
| 2011-11-10 | $20.98 | $151.54 | 13,300 | — | — |
| 2011-11-09 | $20.63 | $149.01 | 19,600 | — | — |
| 2011-11-08 | $22.09 | $153.78 | 16,000 | — | — |
| 2011-11-07 | $21.77 | $151.55 | 18,700 | — | — |
| 2011-11-04 | $21.67 | $150.86 | 3,900 | — | — |
| 2011-11-03 | $21.82 | $151.90 | 16,700 | — | — |
| 2011-11-02 | $21.49 | $149.60 | 27,800 | — | — |
| 2011-11-01 | $21.06 | $146.61 | 10,200 | — | — |
| 2011-10-31 | $21.82 | $151.90 | 14,600 | — | — |
| 2011-10-28 | $22.15 | $154.20 | 30,100 | — | — |
| 2011-10-27 | $22.00 | $153.15 | 30,400 | — | — |
| 2011-10-26 | $21.50 | $149.67 | 11,800 | — | — |
| 2011-10-25 | $21.37 | $148.77 | 6,400 | — | — |
| 2011-10-24 | $21.75 | $151.41 | 16,300 | — | — |
| 2011-10-21 | $21.42 | $149.12 | 4,300 | — | — |
| 2011-10-20 | $21.09 | $146.82 | 16,800 | — | — |
| 2011-10-19 | $20.90 | $145.50 | 13,600 | — | — |
| 2011-10-18 | $21.21 | $147.66 | 25,800 | — | — |
| 2011-10-17 | $20.63 | $143.62 | 7,200 | — | — |
| 2011-10-14 | $21.00 | $146.19 | 5,300 | — | — |
| 2011-10-13 | $20.69 | $144.04 | 5,100 | — | — |
| 2011-10-12 | $20.80 | $144.80 | 13,800 | — | — |
| 2011-10-11 | $20.39 | $141.95 | 6,200 | — | — |
| 2011-10-10 | $20.28 | $141.18 | 8,400 | — | — |
| 2011-10-07 | $19.64 | $136.73 | 5,200 | — | — |
| 2011-10-06 | $19.73 | $137.35 | 14,400 | — | — |
| 2011-10-05 | $19.43 | $135.26 | 5,900 | — | — |
| 2011-10-04 | $18.96 | $131.99 | 23,100 | — | — |
| 2011-10-03 | $19.01 | $132.34 | 89,900 | — | — |
| 2011-09-30 | $19.71 | $137.21 | 6,900 | — | — |
| 2011-09-29 | $20.04 | $139.51 | 21,200 | — | — |
| 2011-09-28 | $19.97 | $139.02 | 7,100 | — | — |
| 2011-09-27 | $20.51 | $142.78 | 19,200 | — | — |
| 2011-09-26 | $20.25 | $140.97 | 6,700 | — | — |
| 2011-09-23 | $19.99 | $139.16 | 14,600 | — | — |
| 2011-09-22 | $19.91 | $138.60 | 27,800 | — | — |
| 2011-09-21 | $20.52 | $142.85 | 10,900 | — | — |
| 2011-09-20 | $20.75 | $144.45 | 30,400 | — | — |
| 2011-09-19 | $20.72 | $144.24 | 15,600 | — | — |
| 2011-09-16 | $20.94 | $145.78 | 8,700 | — | — |
| 2011-09-15 | $20.94 | $145.78 | 11,800 | — | — |
| 2011-09-14 | $20.84 | $145.08 | 13,300 | — | — |
| 2011-09-13 | $20.50 | $142.71 | 11,700 | — | — |
| 2011-09-12 | $20.34 | $141.60 | 15,100 | — | — |
| 2011-09-09 | $20.25 | $140.97 | 10,100 | — | — |
| 2011-09-08 | $20.38 | $141.88 | 13,200 | — | — |
| 2011-09-07 | $20.60 | $143.41 | 43,400 | — | — |
| 2011-09-06 | $20.19 | $140.55 | 28,300 | — | — |
| 2011-09-02 | $20.53 | $142.92 | 20,500 | — | — |
| 2011-09-01 | $21.02 | $146.33 | 13,800 | — | — |
| 2011-08-31 | $21.14 | $147.17 | 7,200 | — | — |
| 2011-08-30 | $21.19 | $147.52 | 7,000 | — | — |
| 2011-08-29 | $21.12 | $147.03 | 37,800 | — | — |
| 2011-08-26 | $20.54 | $142.99 | 38,500 | — | — |
| 2011-08-25 | $20.21 | $140.69 | 9,800 | — | — |
| 2011-08-24 | $20.63 | $143.62 | 23,800 | — | — |
| 2011-08-23 | $20.66 | $143.83 | 43,700 | — | — |
| 2011-08-22 | $20.11 | $140.00 | 17,600 | — | — |
| 2011-08-19 | $20.35 | $141.67 | 13,700 | — | — |
| 2011-08-18 | $20.59 | $143.34 | 11,000 | — | — |
| 2011-08-17 | $21.38 | $148.84 | 17,600 | — | — |
| 2011-08-16 | $21.44 | $149.26 | 8,600 | — | — |
| 2011-08-15 | $21.51 | $149.74 | 16,300 | — | — |
| 2011-08-12 | $20.79 | $144.73 | 8,300 | — | — |
| 2011-08-11 | $20.55 | $143.06 | 32,000 | — | — |
| 2011-08-10 | $20.02 | $139.37 | 23,100 | — | — |
| 2011-08-09 | $20.44 | $142.29 | 42,800 | — | — |
| 2011-08-08 | $19.85 | $138.19 | 82,700 | — | — |
| 2011-08-05 | $21.43 | $149.19 | 48,800 | — | — |
| 2011-08-04 | $21.90 | $152.46 | 39,200 | — | — |
| 2011-08-03 | $22.44 | $156.22 | 28,000 | — | — |
| 2011-08-02 | $22.62 | $157.47 | 24,100 | — | — |
| 2011-08-01 | $22.92 | $159.56 | 33,900 | — | — |
| 2011-07-29 | $23.48 | $163.46 | 11,200 | — | — |
| 2011-07-28 | $23.29 | $162.14 | 12,900 | — | — |
| 2011-07-27 | $23.45 | $163.25 | 9,800 | — | — |
| 2011-07-26 | $23.78 | $165.55 | 17,700 | — | — |
| 2011-07-25 | $23.91 | $166.45 | 13,800 | — | — |
| 2011-07-22 | $24.07 | $167.57 | 6,400 | — | — |
| 2011-07-21 | $24.00 | $167.08 | 20,600 | — | — |
| 2011-07-20 | $23.89 | $166.31 | 16,700 | — | — |
| 2011-07-19 | $23.91 | $166.45 | 32,500 | — | — |
| 2011-07-18 | $23.64 | $164.57 | 20,300 | — | — |
| 2011-07-15 | $24.02 | $167.22 | 19,500 | — | — |
| 2011-07-14 | $23.64 | $164.57 | 21,900 | — | — |
| 2011-07-13 | $23.79 | $165.62 | 18,300 | — | — |
| 2011-07-12 | $23.73 | $165.20 | 28,600 | — | — |
| 2011-07-11 | $24.01 | $167.15 | 29,800 | — | — |
| 2011-07-08 | $24.24 | $168.75 | 12,900 | — | — |
| 2011-07-07 | $24.49 | $170.49 | 14,800 | — | — |
| 2011-07-06 | $24.24 | $168.75 | 22,100 | — | — |
| 2011-07-05 | $24.27 | $168.96 | 7,900 | — | — |
| 2011-07-01 | $24.14 | $168.05 | 32,300 | — | — |
| 2011-06-30 | $23.88 | $166.24 | 13,900 | — | — |
| 2011-06-29 | $23.67 | $164.78 | 22,000 | — | — |
| 2011-06-28 | $23.52 | $163.74 | 17,400 | — | — |
| 2011-06-27 | $23.47 | $163.39 | 15,000 | — | — |
| 2011-06-24 | $23.12 | $160.95 | 9,000 | — | — |
| 2011-06-23 | $23.24 | $161.79 | 25,800 | — | — |
| 2011-06-22 | $23.51 | $163.67 | 13,600 | — | — |
| 2011-06-21 | $23.54 | $163.88 | 14,500 | — | — |
| 2011-06-20 | $23.50 | $163.60 | 5,300 | — | — |
| 2011-06-17 | $23.57 | $164.08 | 5,900 | — | — |
| 2011-06-16 | $23.56 | $164.01 | 5,400 | — | — |
| 2011-06-15 | $23.68 | $164.85 | 15,900 | — | — |
| 2011-06-14 | $23.89 | $166.31 | 10,300 | — | — |
| 2011-06-13 | $23.43 | $163.11 | 14,800 | — | — |
| 2011-06-10 | $23.72 | $165.13 | 18,000 | — | — |
| 2011-06-09 | $23.93 | $166.59 | 10,000 | — | — |
| 2011-06-08 | $23.81 | $165.76 | 11,400 | — | — |
| 2011-06-07 | $24.09 | $166.31 | 20,700 | — | — |
| 2011-06-06 | $23.97 | $165.48 | 14,400 | — | — |
| 2011-06-03 | $24.35 | $168.11 | 14,500 | — | — |
| 2011-06-02 | $24.55 | $169.49 | 12,500 | — | — |
| 2011-06-01 | $24.45 | $168.80 | 32,000 | — | — |
| 2011-05-31 | $24.76 | $170.94 | 28,300 | — | — |
| 2011-05-27 | $24.58 | $169.69 | 30,900 | — | — |
| 2011-05-26 | $24.34 | $168.04 | 21,100 | — | — |
| 2011-05-25 | $24.09 | $166.31 | 35,900 | — | — |
| 2011-05-24 | $23.89 | $164.93 | 51,000 | — | — |
| 2011-05-23 | $24.05 | $166.04 | 42,300 | — | — |
| 2011-05-20 | $24.18 | $166.93 | 59,600 | — | — |
| 2011-05-19 | $24.02 | $165.83 | 15,000 | — | — |
| 2011-05-18 | $23.97 | $165.48 | 31,400 | — | — |
| 2011-05-17 | $23.80 | $164.31 | 13,600 | — | — |
| 2011-05-16 | $23.90 | $165.00 | 49,000 | — | — |
| 2011-05-13 | $24.12 | $166.52 | 47,400 | — | — |
| 2011-05-12 | $24.25 | $167.42 | 32,300 | — | — |
| 2011-05-11 | $24.24 | $167.35 | 38,000 | — | — |
| 2011-05-10 | $24.45 | $168.80 | 27,100 | — | — |
| 2011-05-09 | $24.33 | $167.97 | 22,900 | — | — |
| 2011-05-06 | $24.19 | $167.00 | 57,400 | — | — |
| 2011-05-05 | $23.96 | $165.41 | 96,600 | — | — |
| 2011-05-04 | $24.05 | $166.04 | 14,000 | — | — |
| 2011-05-03 | $24.00 | $165.69 | 22,200 | — | — |
| 2011-05-02 | $24.14 | $166.66 | 27,000 | — | — |
| 2011-04-29 | $24.19 | $167.00 | 25,000 | — | — |
| 2011-04-28 | $23.88 | $164.86 | 35,000 | — | — |
| 2011-04-27 | $23.75 | $163.96 | 14,900 | — | — |
| 2011-04-26 | $23.68 | $163.48 | 29,100 | — | — |
| 2011-04-25 | $23.49 | $162.17 | 20,600 | — | — |
| 2011-04-21 | $23.55 | $162.58 | 20,300 | — | — |
| 2011-04-20 | $23.35 | $161.20 | 48,500 | — | — |
| 2011-04-19 | $23.10 | $159.48 | 5,300 | — | — |
| 2011-04-18 | $23.03 | $158.99 | 8,300 | — | — |
| 2011-04-15 | $23.36 | $161.27 | 18,600 | — | — |
| 2011-04-14 | $23.22 | $160.31 | 9,300 | — | — |
| 2011-04-13 | $23.16 | $159.89 | 18,900 | — | — |
| 2011-04-12 | $23.09 | $159.41 | 9,400 | — | — |
| 2011-04-11 | $23.27 | $160.65 | 24,900 | — | — |
| 2011-04-08 | $23.39 | $161.48 | 18,900 | — | — |
| 2011-04-07 | $23.52 | $162.38 | 38,400 | — | — |
| 2011-04-06 | $23.56 | $162.65 | 45,000 | — | — |
| 2011-04-05 | $23.75 | $163.96 | 13,000 | — | — |
| 2011-04-04 | $23.64 | $163.21 | 7,000 | — | — |
| 2011-04-01 | $23.60 | $162.93 | 12,600 | — | — |
| 2011-03-31 | $23.43 | $161.76 | 19,400 | — | — |
| 2011-03-30 | $23.44 | $161.82 | 11,800 | — | — |
| 2011-03-29 | $23.33 | $161.07 | 24,200 | — | — |
| 2011-03-28 | $23.07 | $159.27 | 14,700 | — | — |
| 2011-03-25 | $23.06 | $159.20 | 14,500 | — | — |
| 2011-03-24 | $23.04 | $159.06 | 20,300 | — | — |
| 2011-03-23 | $23.07 | $159.27 | 25,600 | — | — |
| 2011-03-22 | $23.14 | $159.75 | 9,500 | — | — |
| 2011-03-21 | $23.05 | $159.13 | 23,900 | — | — |
| 2011-03-18 | $22.73 | $156.92 | 14,700 | — | — |
| 2011-03-17 | $22.55 | $155.68 | 13,700 | — | — |
| 2011-03-16 | $22.38 | $154.51 | 43,800 | — | — |
| 2011-03-15 | $22.97 | $158.58 | 16,300 | — | — |
| 2011-03-14 | $23.10 | $159.48 | 25,600 | — | — |
| 2011-03-11 | $23.35 | $161.20 | 10,100 | — | — |
| 2011-03-10 | $23.29 | $160.79 | 33,700 | — | — |
| 2011-03-09 | $23.52 | $162.38 | 12,200 | — | — |
| 2011-03-08 | $23.48 | $162.10 | 31,900 | — | — |
| 2011-03-07 | $23.40 | $161.55 | 43,300 | — | — |
| 2011-03-04 | $23.39 | $161.48 | 36,800 | — | — |
| 2011-03-03 | $23.68 | $163.48 | 10,400 | — | — |
| 2011-03-02 | $23.38 | $161.41 | 7,100 | — | — |
| 2011-03-01 | $23.31 | $160.93 | 12,600 | — | — |
| 2011-02-28 | $23.34 | $161.13 | 16,800 | — | — |
| 2011-02-25 | $23.35 | $161.20 | 15,900 | — | — |
| 2011-02-24 | $22.91 | $158.17 | 14,800 | — | — |
| 2011-02-23 | $22.90 | $158.10 | 31,600 | — | — |
| 2011-02-22 | $23.18 | $160.03 | 10,900 | — | — |
| 2011-02-18 | $23.71 | $163.69 | 17,700 | — | — |
| 2011-02-17 | $23.62 | $163.07 | 10,100 | — | — |
| 2011-02-16 | $23.52 | $162.38 | 27,100 | — | — |
| 2011-02-15 | $23.51 | $162.31 | 18,000 | — | — |
| 2011-02-14 | $23.40 | $161.55 | 18,900 | — | — |
| 2011-02-11 | $23.33 | $161.07 | 21,400 | — | — |
| 2011-02-10 | $23.04 | $159.06 | 5,000 | — | — |
| 2011-02-09 | $23.06 | $159.20 | 42,900 | — | — |
| 2011-02-08 | $23.00 | $158.79 | 60,100 | — | — |
| 2011-02-07 | $23.04 | $159.06 | 38,900 | — | — |
| 2011-02-04 | $22.77 | $157.20 | 19,300 | — | — |
| 2011-02-03 | $22.75 | $157.06 | 13,600 | — | — |
| 2011-02-02 | $22.63 | $156.23 | 37,100 | — | — |
| 2011-02-01 | $22.63 | $156.23 | 16,700 | — | — |
| 2011-01-31 | $22.26 | $153.68 | 17,000 | — | — |
| 2011-01-28 | $22.10 | $152.57 | 36,600 | — | — |
| 2011-01-27 | $22.31 | $154.02 | 37,500 | — | — |
| 2011-01-26 | $22.44 | $154.92 | 16,200 | — | — |
| 2011-01-25 | $22.36 | $154.37 | 27,900 | — | — |
| 2011-01-24 | $22.48 | $155.20 | 15,300 | — | — |
| 2011-01-21 | $22.42 | $154.78 | 17,700 | — | — |
| 2011-01-20 | $22.43 | $154.85 | 25,600 | — | — |
| 2011-01-19 | $22.45 | $154.99 | 21,800 | — | — |
| 2011-01-18 | $22.68 | $156.58 | 16,900 | — | — |
| 2011-01-14 | $22.51 | $155.40 | 3,500 | — | — |
| 2011-01-13 | $22.40 | $154.64 | 33,400 | — | — |
| 2011-01-12 | $22.24 | $153.54 | 30,400 | — | — |
| 2011-01-11 | $22.20 | $153.26 | 16,200 | — | — |
| 2011-01-10 | $22.04 | $152.16 | 42,400 | — | — |
| 2011-01-07 | $21.94 | $151.47 | 20,300 | — | — |
| 2011-01-06 | $22.00 | $151.88 | 8,300 | — | — |
| 2011-01-05 | $22.03 | $152.09 | 9,000 | — | — |
| 2011-01-04 | $21.88 | $151.05 | 12,600 | — | — |
| 2011-01-03 | $22.09 | $152.50 | 31,200 | — | — |