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
- 2010-06-17 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 | $29.09 | $29.09 | 674,600 | — | — |
| 2011-12-29 | $29.40 | $29.40 | 575,200 | — | — |
| 2011-12-28 | $28.90 | $28.90 | 790,200 | — | — |
| 2011-12-27 | $29.51 | $29.51 | 709,100 | — | — |
| 2011-12-23 | $29.48 | $29.48 | 434,600 | — | — |
| 2011-12-22 | $29.41 | $29.41 | 579,500 | — | — |
| 2011-12-21 | $29.55 | $29.55 | 870,500 | — | — |
| 2011-12-20 | $28.90 | $28.90 | 1,160,600 | — | — |
| 2011-12-19 | $27.24 | $27.24 | 919,500 | — | — |
| 2011-12-16 | $28.02 | $28.02 | 1,439,100 | — | — |
| 2011-12-15 | $27.70 | $27.70 | 1,309,400 | — | — |
| 2011-12-14 | $27.41 | $27.41 | 1,347,100 | — | — |
| 2011-12-13 | $28.80 | $28.80 | 1,390,000 | — | — |
| 2011-12-12 | $29.31 | $29.31 | 845,800 | — | — |
| 2011-12-09 | $30.19 | $30.19 | 1,110,600 | — | — |
| 2011-12-08 | $28.99 | $28.99 | 931,500 | — | — |
| 2011-12-07 | $31.03 | $31.03 | 1,617,000 | — | — |
| 2011-12-06 | $31.17 | $31.17 | 861,500 | — | — |
| 2011-12-05 | $30.67 | $30.67 | 993,100 | — | — |
| 2011-12-02 | $30.54 | $30.54 | 1,439,200 | — | — |
| 2011-12-01 | $30.05 | $30.05 | 691,500 | — | — |
| 2011-11-30 | $30.47 | $30.47 | 1,659,600 | — | — |
| 2011-11-29 | $28.71 | $28.71 | 1,082,600 | — | — |
| 2011-11-28 | $28.01 | $28.01 | 1,498,500 | — | — |
| 2011-11-25 | $25.74 | $25.74 | 630,800 | — | — |
| 2011-11-23 | $26.62 | $26.62 | 1,921,300 | — | — |
| 2011-11-22 | $28.63 | $28.63 | 1,538,100 | — | — |
| 2011-11-21 | $28.42 | $28.42 | 1,261,000 | — | — |
| 2011-11-18 | $29.40 | $29.40 | 1,486,300 | — | — |
| 2011-11-17 | $29.13 | $29.13 | 1,382,400 | — | — |
| 2011-11-16 | $30.78 | $30.78 | 2,578,700 | — | — |
| 2011-11-15 | $30.73 | $30.73 | 1,076,600 | — | — |
| 2011-11-14 | $30.69 | $30.69 | 954,000 | — | — |
| 2011-11-11 | $31.20 | $31.20 | 1,282,900 | — | — |
| 2011-11-10 | $30.45 | $30.45 | 1,785,000 | — | — |
| 2011-11-09 | $29.35 | $29.35 | 1,053,600 | — | — |
| 2011-11-08 | $31.12 | $31.12 | 2,127,200 | — | — |
| 2011-11-07 | $31.30 | $31.30 | 1,104,900 | — | — |
| 2011-11-04 | $31.80 | $31.80 | 981,800 | — | — |
| 2011-11-03 | $31.55 | $31.55 | 2,238,200 | — | — |
| 2011-11-02 | $29.65 | $29.65 | 1,900,800 | — | — |
| 2011-11-01 | $28.61 | $28.61 | 2,918,000 | — | — |
| 2011-10-31 | $29.34 | $29.34 | 2,837,500 | — | — |
| 2011-10-28 | $31.52 | $31.52 | 3,987,900 | — | — |
| 2011-10-27 | $32.50 | $32.50 | 4,145,600 | — | — |
| 2011-10-26 | $32.38 | $32.38 | 1,231,100 | — | — |
| 2011-10-25 | $30.90 | $30.90 | 2,656,100 | — | — |
| 2011-10-24 | $32.99 | $32.99 | 1,628,500 | — | — |
| 2011-10-21 | $31.40 | $31.40 | 2,305,400 | — | — |
| 2011-10-20 | $30.45 | $30.45 | 1,974,600 | — | — |
| 2011-10-19 | $30.99 | $30.99 | 4,313,900 | — | — |
| 2011-10-18 | $31.29 | $31.29 | 2,865,500 | — | — |
| 2011-10-17 | $29.37 | $29.37 | 4,235,000 | — | — |
| 2011-10-14 | $27.60 | $27.60 | 1,662,800 | — | — |
| 2011-10-13 | $25.64 | $25.64 | 1,320,500 | — | — |
| 2011-10-12 | $25.07 | $25.07 | 1,655,200 | — | — |
| 2011-10-11 | $23.91 | $23.91 | 1,168,900 | — | — |
| 2011-10-10 | $23.85 | $23.85 | 1,562,500 | — | — |
| 2011-10-07 | $22.49 | $22.49 | 1,837,200 | — | — |
| 2011-10-06 | $23.13 | $23.13 | 2,412,000 | — | — |
| 2011-10-05 | $22.10 | $22.10 | 2,479,200 | — | — |
| 2011-10-04 | $20.89 | $20.89 | 3,100,000 | — | — |
| 2011-10-03 | $20.26 | $20.26 | 1,978,500 | — | — |
| 2011-09-30 | $22.33 | $22.33 | 1,994,300 | — | — |
| 2011-09-29 | $23.59 | $23.59 | 1,887,500 | — | — |
| 2011-09-28 | $23.65 | $23.65 | 2,119,600 | — | — |
| 2011-09-27 | $24.24 | $24.24 | 1,251,300 | — | — |
| 2011-09-26 | $23.57 | $23.57 | 1,353,900 | — | — |
| 2011-09-23 | $22.84 | $22.84 | 1,703,200 | — | — |
| 2011-09-22 | $23.72 | $23.72 | 2,644,300 | — | — |
| 2011-09-21 | $26.06 | $26.06 | 1,751,700 | — | — |
| 2011-09-20 | $26.46 | $26.46 | 1,764,800 | — | — |
| 2011-09-19 | $27.14 | $27.14 | 1,958,300 | — | — |
| 2011-09-16 | $28.22 | $28.22 | 2,693,000 | — | — |
| 2011-09-15 | $27.37 | $27.37 | 1,848,700 | — | — |
| 2011-09-14 | $26.27 | $26.27 | 1,545,400 | — | — |
| 2011-09-13 | $25.36 | $25.36 | 1,242,600 | — | — |
| 2011-09-12 | $24.41 | $24.41 | 1,304,800 | — | — |
| 2011-09-09 | $23.97 | $23.97 | 1,446,700 | — | — |
| 2011-09-08 | $25.55 | $25.55 | 939,400 | — | — |
| 2011-09-07 | $26.25 | $26.25 | 732,800 | — | — |
| 2011-09-06 | $24.70 | $24.70 | 963,600 | — | — |
| 2011-09-02 | $25.14 | $25.14 | 1,143,600 | — | — |
| 2011-09-01 | $26.34 | $26.34 | 1,399,800 | — | — |
| 2011-08-31 | $26.60 | $26.60 | 1,773,900 | — | — |
| 2011-08-30 | $26.23 | $26.23 | 1,254,300 | — | — |
| 2011-08-29 | $25.62 | $25.62 | 718,200 | — | — |
| 2011-08-26 | $24.39 | $24.39 | 860,200 | — | — |
| 2011-08-25 | $23.65 | $23.65 | 1,521,600 | — | — |
| 2011-08-24 | $24.31 | $24.31 | 1,401,500 | — | — |
| 2011-08-23 | $24.30 | $24.30 | 1,379,200 | — | — |
| 2011-08-22 | $22.56 | $22.56 | 1,380,700 | — | — |
| 2011-08-19 | $23.98 | $23.98 | 1,848,600 | — | — |
| 2011-08-18 | $23.72 | $23.72 | 1,463,000 | — | — |
| 2011-08-17 | $25.75 | $25.75 | 1,254,700 | — | — |
| 2011-08-16 | $25.33 | $25.33 | 1,390,700 | — | — |
| 2011-08-15 | $26.64 | $26.64 | 2,294,400 | — | — |
| 2011-08-12 | $26.17 | $26.17 | 2,081,200 | — | — |
| 2011-08-11 | $25.90 | $25.90 | 2,860,700 | — | — |
| 2011-08-10 | $23.21 | $23.21 | 4,011,000 | — | — |
| 2011-08-09 | $22.21 | $22.21 | 4,077,000 | — | — |
| 2011-08-08 | $21.66 | $21.66 | 3,300,400 | — | — |
| 2011-08-05 | $23.99 | $23.99 | 2,487,200 | — | — |
| 2011-08-04 | $25.76 | $25.76 | 1,766,900 | — | — |
| 2011-08-03 | $28.72 | $28.72 | 924,600 | — | — |
| 2011-08-02 | $28.74 | $28.74 | 748,200 | — | — |
| 2011-08-01 | $30.31 | $30.31 | 751,600 | — | — |
| 2011-07-29 | $29.54 | $29.54 | 740,400 | — | — |
| 2011-07-28 | $29.61 | $29.61 | 803,700 | — | — |
| 2011-07-27 | $30.17 | $30.17 | 1,021,100 | — | — |
| 2011-07-26 | $31.19 | $31.19 | 939,800 | — | — |
| 2011-07-25 | $31.96 | $31.96 | 854,300 | — | — |
| 2011-07-22 | $32.86 | $32.86 | 557,700 | — | — |
| 2011-07-21 | $32.26 | $32.26 | 1,252,900 | — | — |
| 2011-07-20 | $31.88 | $31.88 | 1,094,200 | — | — |
| 2011-07-19 | $32.05 | $32.05 | 1,167,900 | — | — |
| 2011-07-18 | $30.78 | $30.78 | 776,500 | — | — |
| 2011-07-15 | $30.90 | $30.90 | 1,441,200 | — | — |
| 2011-07-14 | $28.71 | $28.71 | 802,900 | — | — |
| 2011-07-13 | $29.57 | $29.57 | 979,300 | — | — |
| 2011-07-12 | $28.73 | $28.73 | 815,100 | — | — |
| 2011-07-11 | $28.55 | $28.55 | 1,347,000 | — | — |
| 2011-07-08 | $30.47 | $30.47 | 486,200 | — | — |
| 2011-07-07 | $30.93 | $30.93 | 1,048,500 | — | — |
| 2011-07-06 | $30.05 | $30.05 | 798,500 | — | — |
| 2011-07-05 | $30.48 | $30.48 | 1,299,100 | — | — |
| 2011-07-01 | $29.69 | $29.69 | 879,600 | — | — |
| 2011-06-30 | $29.68 | $29.68 | 1,215,300 | — | — |
| 2011-06-29 | $29.44 | $29.44 | 1,127,300 | — | — |
| 2011-06-28 | $28.60 | $28.60 | 1,152,900 | — | — |
| 2011-06-27 | $27.91 | $27.91 | 1,323,100 | — | — |
| 2011-06-24 | $26.94 | $26.94 | 2,402,600 | — | — |
| 2011-06-23 | $27.14 | $27.14 | 2,344,500 | — | — |
| 2011-06-22 | $27.12 | $27.12 | 1,233,500 | — | — |
| 2011-06-21 | $27.88 | $27.88 | 1,844,900 | — | — |
| 2011-06-20 | $26.81 | $26.81 | 1,507,400 | — | — |
| 2011-06-17 | $26.25 | $26.25 | 1,524,200 | — | — |
| 2011-06-16 | $26.34 | $26.34 | 1,396,600 | — | — |
| 2011-06-15 | $26.85 | $26.85 | 997,200 | — | — |
| 2011-06-14 | $27.26 | $27.26 | 1,932,700 | — | — |
| 2011-06-13 | $26.24 | $26.24 | 1,739,400 | — | — |
| 2011-06-10 | $27.09 | $27.09 | 1,120,900 | — | — |
| 2011-06-09 | $27.91 | $27.91 | 1,680,200 | — | — |
| 2011-06-08 | $27.04 | $27.04 | 2,703,500 | — | — |
| 2011-06-07 | $26.59 | $26.59 | 1,881,800 | — | — |
| 2011-06-06 | $25.54 | $25.54 | 2,067,700 | — | — |
| 2011-06-03 | $27.19 | $27.19 | 1,489,500 | — | — |
| 2011-06-02 | $28.09 | $28.09 | 2,197,300 | — | — |
| 2011-06-01 | $28.48 | $28.48 | 1,403,400 | — | — |
| 2011-05-31 | $30.25 | $30.25 | 915,200 | — | — |
| 2011-05-27 | $30.40 | $30.40 | 817,500 | — | — |
| 2011-05-26 | $30.49 | $30.49 | 1,014,300 | — | — |
| 2011-05-25 | $29.60 | $29.60 | 1,267,000 | — | — |
| 2011-05-24 | $29.13 | $29.13 | 1,814,500 | — | — |
| 2011-05-23 | $28.96 | $28.96 | 1,181,300 | — | — |
| 2011-05-20 | $29.51 | $29.51 | 1,407,700 | — | — |
| 2011-05-19 | $28.77 | $28.77 | 1,174,400 | — | — |
| 2011-05-18 | $28.35 | $28.35 | 1,181,400 | — | — |
| 2011-05-17 | $26.65 | $26.65 | 1,133,300 | — | — |
| 2011-05-16 | $26.36 | $26.36 | 1,194,700 | — | — |
| 2011-05-13 | $26.53 | $26.53 | 1,098,900 | — | — |
| 2011-05-12 | $26.65 | $26.65 | 2,566,900 | — | — |
| 2011-05-11 | $27.24 | $27.24 | 1,204,200 | — | — |
| 2011-05-10 | $28.72 | $28.72 | 600,300 | — | — |
| 2011-05-09 | $28.66 | $28.66 | 905,500 | — | — |
| 2011-05-06 | $27.89 | $27.89 | 1,002,900 | — | — |
| 2011-05-05 | $27.21 | $27.21 | 1,599,200 | — | — |
| 2011-05-04 | $27.43 | $27.43 | 1,511,000 | — | — |
| 2011-05-03 | $29.12 | $29.12 | 624,000 | — | — |
| 2011-05-02 | $30.17 | $30.17 | 711,900 | — | — |
| 2011-04-29 | $30.73 | $30.73 | 839,000 | — | — |
| 2011-04-28 | $30.55 | $30.55 | 697,200 | — | — |
| 2011-04-27 | $30.96 | $30.96 | 950,600 | — | — |
| 2011-04-26 | $31.64 | $31.64 | 1,100,000 | — | — |
| 2011-04-25 | $31.64 | $31.64 | 1,219,800 | — | — |
| 2011-04-21 | $30.50 | $30.50 | 1,055,100 | — | — |
| 2011-04-20 | $29.90 | $29.90 | 1,830,600 | — | — |
| 2011-04-19 | $29.81 | $29.81 | 1,859,300 | — | — |
| 2011-04-18 | $29.40 | $29.40 | 1,015,400 | — | — |
| 2011-04-15 | $30.49 | $30.49 | 1,335,100 | — | — |
| 2011-04-14 | $29.81 | $29.81 | 973,500 | — | — |
| 2011-04-13 | $30.08 | $30.08 | 1,601,100 | — | — |
| 2011-04-12 | $29.22 | $29.22 | 1,901,500 | — | — |
| 2011-04-11 | $31.10 | $31.10 | 992,700 | — | — |
| 2011-04-08 | $31.74 | $31.74 | 1,109,800 | — | — |
| 2011-04-07 | $32.12 | $32.12 | 1,105,800 | — | — |
| 2011-04-06 | $32.19 | $32.19 | 1,890,100 | — | — |
| 2011-04-05 | $32.88 | $32.88 | 891,700 | — | — |
| 2011-04-04 | $32.67 | $32.67 | 1,117,900 | — | — |
| 2011-04-01 | $31.78 | $31.78 | 1,371,800 | — | — |
| 2011-03-31 | $31.62 | $31.62 | 1,994,900 | — | — |
| 2011-03-30 | $30.48 | $30.48 | 977,700 | — | — |
| 2011-03-29 | $30.02 | $30.02 | 1,281,600 | — | — |
| 2011-03-28 | $29.91 | $29.91 | 1,416,300 | — | — |
| 2011-03-25 | $29.84 | $29.84 | 1,137,000 | — | — |
| 2011-03-24 | $29.52 | $29.52 | 1,184,900 | — | — |
| 2011-03-23 | $30.47 | $30.47 | 1,320,800 | — | — |
| 2011-03-22 | $30.55 | $30.55 | 1,127,700 | — | — |
| 2011-03-21 | $30.72 | $30.72 | 1,047,500 | — | — |
| 2011-03-18 | $29.76 | $29.76 | 4,351,400 | — | — |
| 2011-03-17 | $31.80 | $31.80 | 1,254,500 | — | — |
| 2011-03-16 | $29.90 | $29.90 | 2,013,300 | — | — |
| 2011-03-15 | $31.25 | $31.25 | 1,237,900 | — | — |
| 2011-03-14 | $31.50 | $31.50 | 621,200 | — | — |
| 2011-03-11 | $31.44 | $31.44 | 1,372,800 | — | — |
| 2011-03-10 | $30.95 | $30.95 | 2,057,200 | — | — |
| 2011-03-09 | $32.42 | $32.42 | 1,530,300 | — | — |
| 2011-03-08 | $33.50 | $33.50 | 814,000 | — | — |
| 2011-03-07 | $35.25 | $35.25 | 750,900 | — | — |
| 2011-03-04 | $35.29 | $35.29 | 517,700 | — | — |
| 2011-03-03 | $35.00 | $35.00 | 796,300 | — | — |
| 2011-03-02 | $35.76 | $35.76 | 971,700 | — | — |
| 2011-03-01 | $34.58 | $34.58 | 1,091,800 | — | — |
| 2011-02-28 | $34.52 | $34.52 | 1,503,100 | — | — |
| 2011-02-25 | $33.15 | $33.15 | 614,200 | — | — |
| 2011-02-24 | $31.80 | $31.80 | 1,249,900 | — | — |
| 2011-02-23 | $32.44 | $32.44 | 1,223,000 | — | — |
| 2011-02-22 | $31.14 | $31.14 | 1,017,000 | — | — |
| 2011-02-18 | $31.53 | $31.53 | 511,500 | — | — |
| 2011-02-17 | $31.89 | $31.89 | 685,500 | — | — |
| 2011-02-16 | $32.07 | $32.07 | 694,000 | — | — |
| 2011-02-15 | $31.86 | $31.86 | 830,100 | — | — |
| 2011-02-14 | $32.51 | $32.51 | 639,400 | — | — |
| 2011-02-11 | $31.42 | $31.42 | 784,300 | — | — |
| 2011-02-10 | $31.31 | $31.31 | 599,000 | — | — |
| 2011-02-09 | $32.05 | $32.05 | 468,900 | — | — |
| 2011-02-08 | $32.00 | $32.00 | 442,600 | — | — |
| 2011-02-07 | $31.96 | $31.96 | 386,100 | — | — |
| 2011-02-04 | $30.99 | $30.99 | 522,300 | — | — |
| 2011-02-03 | $32.00 | $32.00 | 473,800 | — | — |
| 2011-02-02 | $31.86 | $31.86 | 777,500 | — | — |
| 2011-02-01 | $32.06 | $32.06 | 1,079,000 | — | — |
| 2011-01-31 | $31.97 | $31.97 | 1,558,000 | — | — |
| 2011-01-28 | $30.20 | $30.20 | 1,268,700 | — | — |
| 2011-01-27 | $29.33 | $29.33 | 968,100 | — | — |
| 2011-01-26 | $28.59 | $28.59 | 1,033,300 | — | — |
| 2011-01-25 | $26.87 | $26.87 | 466,800 | — | — |
| 2011-01-24 | $27.78 | $27.78 | 822,400 | — | — |
| 2011-01-21 | $27.35 | $27.35 | 659,300 | — | — |
| 2011-01-20 | $28.32 | $28.32 | 581,400 | — | — |
| 2011-01-19 | $29.29 | $29.29 | 565,600 | — | — |
| 2011-01-18 | $29.71 | $29.71 | 560,100 | — | — |
| 2011-01-14 | $29.00 | $29.00 | 577,800 | — | — |
| 2011-01-13 | $28.60 | $28.60 | 796,700 | — | — |
| 2011-01-12 | $27.87 | $27.87 | 361,100 | — | — |
| 2011-01-11 | $28.08 | $28.08 | 454,400 | — | — |
| 2011-01-10 | $27.25 | $27.25 | 404,000 | — | — |
| 2011-01-07 | $26.68 | $26.68 | 625,200 | — | — |
| 2011-01-06 | $26.65 | $26.65 | 360,300 | — | — |
| 2011-01-05 | $27.45 | $27.45 | 328,200 | — | — |
| 2011-01-04 | $27.41 | $27.41 | 560,800 | — | — |
| 2011-01-03 | $28.15 | $28.15 | 620,000 | — | — |