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
- 2003-07-18 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 | $33.28 | $55.42 | 88,200 | — | — |
| 2011-12-29 | $33.42 | $55.65 | 102,000 | — | — |
| 2011-12-28 | $32.96 | $54.88 | 102,000 | — | — |
| 2011-12-27 | $33.47 | $55.73 | 76,200 | — | — |
| 2011-12-23 | $33.32 | $55.48 | 165,200 | — | — |
| 2011-12-22 | $33.51 | $55.80 | 209,300 | — | — |
| 2011-12-21 | $33.59 | $55.93 | 227,100 | — | — |
| 2011-12-20 | $33.34 | $55.52 | 291,300 | — | — |
| 2011-12-19 | $33.01 | $54.97 | 244,700 | — | — |
| 2011-12-16 | $33.16 | $55.22 | 254,100 | — | — |
| 2011-12-15 | $33.01 | $54.97 | 204,300 | — | — |
| 2011-12-14 | $33.13 | $55.17 | 138,500 | — | — |
| 2011-12-13 | $33.26 | $55.38 | 154,000 | — | — |
| 2011-12-12 | $33.39 | $55.60 | 117,800 | — | — |
| 2011-12-09 | $33.50 | $55.78 | 102,200 | — | — |
| 2011-12-08 | $33.40 | $55.62 | 191,600 | — | — |
| 2011-12-07 | $33.38 | $55.58 | 317,500 | — | — |
| 2011-12-06 | $33.22 | $55.32 | 95,900 | — | — |
| 2011-12-05 | $33.48 | $55.75 | 183,000 | — | — |
| 2011-12-02 | $33.80 | $56.28 | 273,800 | — | — |
| 2011-12-01 | $33.58 | $55.92 | 248,000 | — | — |
| 2011-11-30 | $33.43 | $55.67 | 425,100 | — | — |
| 2011-11-29 | $32.96 | $54.88 | 174,400 | — | — |
| 2011-11-28 | $32.98 | $54.92 | 140,800 | — | — |
| 2011-11-25 | $32.62 | $54.32 | 198,300 | — | — |
| 2011-11-23 | $32.53 | $54.17 | 182,900 | — | — |
| 2011-11-22 | $32.97 | $54.90 | 298,600 | — | — |
| 2011-11-21 | $32.66 | $54.38 | 333,200 | — | — |
| 2011-11-18 | $33.37 | $55.57 | 486,200 | — | — |
| 2011-11-17 | $34.19 | $56.93 | 311,000 | — | — |
| 2011-11-16 | $33.71 | $56.13 | 220,600 | — | — |
| 2011-11-15 | $33.55 | $55.87 | 273,900 | — | — |
| 2011-11-14 | $33.29 | $55.43 | 134,000 | — | — |
| 2011-11-11 | $33.50 | $55.78 | 151,100 | — | — |
| 2011-11-10 | $33.27 | $55.40 | 280,000 | — | — |
| 2011-11-09 | $33.06 | $55.05 | 347,000 | — | — |
| 2011-11-08 | $33.69 | $56.10 | 251,200 | — | — |
| 2011-11-07 | $33.42 | $55.65 | 248,900 | — | — |
| 2011-11-04 | $33.29 | $55.43 | 274,800 | — | — |
| 2011-11-03 | $33.46 | $55.72 | 379,100 | — | — |
| 2011-11-02 | $33.56 | $55.88 | 230,200 | — | — |
| 2011-11-01 | $32.97 | $54.90 | 316,300 | — | — |
| 2011-10-31 | $33.63 | $56.00 | 274,000 | — | — |
| 2011-10-28 | $33.49 | $55.77 | 303,300 | — | — |
| 2011-10-27 | $33.53 | $55.83 | 702,700 | — | — |
| 2011-10-26 | $33.24 | $55.35 | 298,500 | — | — |
| 2011-10-25 | $33.00 | $54.95 | 652,600 | — | — |
| 2011-10-24 | $33.43 | $55.67 | 351,800 | — | — |
| 2011-10-21 | $33.20 | $55.28 | 154,700 | — | — |
| 2011-10-20 | $32.78 | $54.58 | 384,500 | — | — |
| 2011-10-19 | $33.15 | $55.20 | 396,200 | — | — |
| 2011-10-18 | $32.92 | $54.82 | 274,700 | — | — |
| 2011-10-17 | $33.05 | $55.03 | 336,900 | — | — |
| 2011-10-14 | $32.80 | $54.62 | 389,000 | — | — |
| 2011-10-13 | $32.69 | $54.43 | 317,700 | — | — |
| 2011-10-12 | $32.66 | $54.38 | 615,400 | — | — |
| 2011-10-11 | $32.53 | $54.17 | 565,600 | — | — |
| 2011-10-10 | $33.29 | $55.43 | 480,400 | — | — |
| 2011-10-07 | $32.81 | $54.63 | 273,000 | — | — |
| 2011-10-06 | $33.63 | $56.00 | 282,000 | — | — |
| 2011-10-05 | $33.37 | $55.57 | 439,800 | — | — |
| 2011-10-04 | $33.46 | $55.72 | 493,600 | — | — |
| 2011-10-03 | $33.02 | $54.98 | 371,500 | — | — |
| 2011-09-30 | $33.00 | $54.95 | 427,200 | — | — |
| 2011-09-29 | $33.29 | $55.43 | 478,800 | — | — |
| 2011-09-28 | $32.89 | $54.77 | 504,500 | — | — |
| 2011-09-27 | $33.20 | $55.28 | 423,900 | — | — |
| 2011-09-26 | $32.65 | $54.37 | 433,700 | — | — |
| 2011-09-23 | $32.59 | $54.27 | 426,100 | — | — |
| 2011-09-22 | $32.14 | $53.52 | 998,400 | — | — |
| 2011-09-21 | $32.90 | $54.78 | 558,300 | — | — |
| 2011-09-20 | $33.68 | $56.08 | 402,800 | — | — |
| 2011-09-19 | $33.74 | $56.18 | 221,800 | — | — |
| 2011-09-16 | $34.07 | $56.73 | 262,400 | — | — |
| 2011-09-15 | $34.34 | $57.18 | 246,000 | — | — |
| 2011-09-14 | $34.11 | $56.80 | 340,800 | — | — |
| 2011-09-13 | $34.09 | $56.77 | 343,000 | — | — |
| 2011-09-12 | $33.91 | $56.47 | 239,500 | — | — |
| 2011-09-09 | $33.86 | $56.38 | 271,400 | — | — |
| 2011-09-08 | $34.24 | $57.02 | 385,600 | — | — |
| 2011-09-07 | $34.86 | $58.05 | 249,100 | — | — |
| 2011-09-06 | $34.06 | $56.72 | 413,300 | — | — |
| 2011-09-02 | $34.02 | $56.65 | 294,300 | — | — |
| 2011-09-01 | $34.52 | $57.48 | 490,000 | — | — |
| 2011-08-31 | $34.77 | $57.90 | 502,800 | — | — |
| 2011-08-30 | $34.72 | $57.82 | 342,500 | — | — |
| 2011-08-29 | $34.91 | $58.13 | 316,100 | — | — |
| 2011-08-26 | $35.12 | $58.48 | 281,400 | — | — |
| 2011-08-25 | $34.79 | $57.93 | 416,200 | — | — |
| 2011-08-24 | $35.28 | $58.75 | 561,000 | — | — |
| 2011-08-23 | $35.74 | $59.51 | 1,044,300 | — | — |
| 2011-08-22 | $34.54 | $57.52 | 757,000 | — | — |
| 2011-08-19 | $34.02 | $56.65 | 565,200 | — | — |
| 2011-08-18 | $33.73 | $56.17 | 452,200 | — | — |
| 2011-08-17 | $34.17 | $56.90 | 358,400 | — | — |
| 2011-08-16 | $34.10 | $56.78 | 463,800 | — | — |
| 2011-08-15 | $34.54 | $57.52 | 284,600 | — | — |
| 2011-08-12 | $33.51 | $55.80 | 500,900 | — | — |
| 2011-08-11 | $33.44 | $55.68 | 398,500 | — | — |
| 2011-08-10 | $32.82 | $54.65 | 652,500 | — | — |
| 2011-08-09 | $33.40 | $55.62 | 843,400 | — | — |
| 2011-08-08 | $32.33 | $53.84 | 717,100 | — | — |
| 2011-08-05 | $34.23 | $57.00 | 647,900 | — | — |
| 2011-08-04 | $34.51 | $57.47 | 1,106,800 | — | — |
| 2011-08-03 | $34.77 | $57.90 | 726,400 | — | — |
| 2011-08-02 | $34.71 | $57.80 | 445,500 | — | — |
| 2011-08-01 | $34.98 | $58.25 | 381,300 | — | — |
| 2011-07-29 | $34.76 | $57.88 | 226,400 | — | — |
| 2011-07-28 | $34.55 | $57.53 | 169,600 | — | — |
| 2011-07-27 | $34.69 | $57.77 | 399,000 | — | — |
| 2011-07-26 | $34.74 | $57.85 | 338,100 | — | — |
| 2011-07-25 | $34.31 | $57.13 | 473,200 | — | — |
| 2011-07-22 | $34.92 | $58.15 | 494,200 | — | — |
| 2011-07-21 | $36.02 | $59.98 | 334,900 | — | — |
| 2011-07-20 | $36.10 | $60.11 | 465,600 | — | — |
| 2011-07-19 | $35.67 | $59.40 | 701,100 | — | — |
| 2011-07-18 | $37.29 | $58.91 | 583,900 | — | — |
| 2011-07-15 | $36.90 | $58.30 | 547,000 | — | — |
| 2011-07-14 | $36.19 | $57.18 | 399,700 | — | — |
| 2011-07-13 | $36.06 | $56.97 | 604,500 | — | — |
| 2011-07-12 | $35.33 | $55.82 | 401,700 | — | — |
| 2011-07-11 | $35.24 | $55.68 | 228,600 | — | — |
| 2011-07-08 | $35.71 | $56.42 | 615,400 | — | — |
| 2011-07-07 | $35.86 | $56.65 | 498,400 | — | — |
| 2011-07-06 | $35.66 | $56.34 | 483,500 | — | — |
| 2011-07-05 | $35.18 | $55.58 | 443,000 | — | — |
| 2011-07-01 | $35.17 | $55.56 | 274,200 | — | — |
| 2011-06-30 | $34.55 | $54.59 | 459,100 | — | — |
| 2011-06-29 | $34.21 | $54.05 | 657,000 | — | — |
| 2011-06-28 | $33.78 | $53.37 | 381,700 | — | — |
| 2011-06-27 | $33.81 | $53.42 | 253,900 | — | — |
| 2011-06-24 | $33.91 | $53.57 | 524,500 | — | — |
| 2011-06-23 | $34.31 | $54.21 | 468,200 | — | — |
| 2011-06-22 | $34.07 | $53.83 | 451,500 | — | — |
| 2011-06-21 | $34.19 | $54.02 | 326,400 | — | — |
| 2011-06-20 | $33.89 | $53.54 | 283,400 | — | — |
| 2011-06-17 | $34.23 | $54.08 | 341,700 | — | — |
| 2011-06-16 | $34.13 | $53.92 | 318,500 | — | — |
| 2011-06-15 | $34.24 | $54.10 | 345,600 | — | — |
| 2011-06-14 | $34.14 | $53.94 | 477,300 | — | — |
| 2011-06-13 | $33.89 | $53.54 | 562,600 | — | — |
| 2011-06-10 | $33.46 | $52.86 | 374,000 | — | — |
| 2011-06-09 | $33.69 | $53.23 | 220,200 | — | — |
| 2011-06-08 | $33.76 | $53.34 | 661,300 | — | — |
| 2011-06-07 | $33.76 | $53.34 | 773,300 | — | — |
| 2011-06-06 | $33.26 | $52.55 | 324,800 | — | — |
| 2011-06-03 | $33.26 | $52.55 | 550,400 | — | — |
| 2011-06-02 | $33.18 | $52.42 | 427,200 | — | — |
| 2011-06-01 | $32.77 | $51.77 | 479,700 | — | — |
| 2011-05-31 | $32.70 | $51.66 | 415,600 | — | — |
| 2011-05-27 | $32.21 | $50.89 | 377,400 | — | — |
| 2011-05-26 | $32.13 | $50.76 | 173,900 | — | — |
| 2011-05-25 | $32.01 | $50.57 | 312,500 | — | — |
| 2011-05-24 | $31.96 | $50.49 | 245,900 | — | — |
| 2011-05-23 | $31.83 | $50.29 | 227,700 | — | — |
| 2011-05-20 | $32.10 | $50.71 | 150,900 | — | — |
| 2011-05-19 | $32.17 | $50.83 | 148,700 | — | — |
| 2011-05-18 | $32.18 | $50.84 | 222,500 | — | — |
| 2011-05-17 | $31.76 | $50.18 | 293,300 | — | — |
| 2011-05-16 | $31.83 | $50.29 | 337,300 | — | — |
| 2011-05-13 | $32.06 | $50.65 | 285,000 | — | — |
| 2011-05-12 | $32.50 | $51.35 | 421,000 | — | — |
| 2011-05-11 | $32.20 | $50.87 | 364,100 | — | — |
| 2011-05-10 | $32.22 | $50.90 | 200,900 | — | — |
| 2011-05-09 | $32.00 | $50.56 | 212,000 | — | — |
| 2011-05-06 | $31.80 | $50.24 | 348,900 | — | — |
| 2011-05-05 | $31.75 | $50.16 | 312,700 | — | — |
| 2011-05-04 | $31.62 | $49.96 | 342,500 | — | — |
| 2011-05-03 | $31.70 | $50.08 | 597,600 | — | — |
| 2011-05-02 | $31.59 | $49.91 | 454,000 | — | — |
| 2011-04-29 | $31.55 | $49.85 | 303,000 | — | — |
| 2011-04-28 | $31.40 | $49.61 | 924,400 | — | — |
| 2011-04-27 | $31.63 | $49.97 | 395,400 | — | — |
| 2011-04-26 | $31.59 | $49.91 | 230,000 | — | — |
| 2011-04-25 | $31.78 | $50.21 | 206,100 | — | — |
| 2011-04-21 | $31.90 | $50.40 | 170,400 | — | — |
| 2011-04-20 | $31.87 | $50.35 | 245,600 | — | — |
| 2011-04-19 | $31.35 | $49.53 | 134,900 | — | — |
| 2011-04-18 | $31.33 | $49.50 | 340,100 | — | — |
| 2011-04-15 | $31.35 | $49.53 | 116,900 | — | — |
| 2011-04-14 | $31.40 | $49.61 | 214,900 | — | — |
| 2011-04-13 | $31.00 | $48.98 | 395,600 | — | — |
| 2011-04-12 | $31.02 | $49.01 | 476,100 | — | — |
| 2011-04-11 | $31.54 | $49.83 | 214,900 | — | — |
| 2011-04-08 | $31.69 | $50.07 | 219,800 | — | — |
| 2011-04-07 | $31.69 | $50.07 | 308,400 | — | — |
| 2011-04-06 | $31.66 | $50.02 | 331,000 | — | — |
| 2011-04-05 | $31.44 | $49.67 | 279,200 | — | — |
| 2011-04-04 | $31.48 | $49.73 | 290,600 | — | — |
| 2011-04-01 | $31.35 | $49.53 | 548,600 | — | — |
| 2011-03-31 | $31.16 | $49.23 | 525,000 | — | — |
| 2011-03-30 | $31.04 | $49.04 | 305,400 | — | — |
| 2011-03-29 | $30.53 | $48.23 | 214,700 | — | — |
| 2011-03-28 | $30.10 | $47.55 | 282,400 | — | — |
| 2011-03-25 | $30.13 | $47.60 | 254,000 | — | — |
| 2011-03-24 | $30.16 | $47.65 | 189,000 | — | — |
| 2011-03-23 | $29.99 | $47.38 | 202,000 | — | — |
| 2011-03-22 | $29.78 | $47.05 | 156,600 | — | — |
| 2011-03-21 | $29.81 | $47.10 | 250,900 | — | — |
| 2011-03-18 | $29.36 | $46.39 | 259,600 | — | — |
| 2011-03-17 | $29.42 | $46.48 | 288,700 | — | — |
| 2011-03-16 | $29.50 | $46.61 | 400,300 | — | — |
| 2011-03-15 | $29.64 | $46.83 | 296,900 | — | — |
| 2011-03-14 | $29.72 | $46.95 | 248,800 | — | — |
| 2011-03-11 | $29.67 | $46.88 | 333,200 | — | — |
| 2011-03-10 | $29.59 | $46.75 | 258,500 | — | — |
| 2011-03-09 | $29.78 | $47.05 | 417,900 | — | — |
| 2011-03-08 | $30.00 | $47.40 | 752,300 | — | — |
| 2011-03-07 | $29.81 | $47.10 | 517,700 | — | — |
| 2011-03-04 | $30.08 | $47.52 | 371,100 | — | — |
| 2011-03-03 | $29.95 | $47.32 | 535,600 | — | — |
| 2011-03-02 | $29.51 | $46.62 | 545,600 | — | — |
| 2011-03-01 | $29.62 | $46.80 | 175,800 | — | — |
| 2011-02-28 | $29.51 | $46.62 | 96,000 | — | — |
| 2011-02-25 | $29.57 | $46.72 | 68,800 | — | — |
| 2011-02-24 | $29.34 | $46.35 | 214,600 | — | — |
| 2011-02-23 | $29.21 | $46.15 | 215,000 | — | — |
| 2011-02-22 | $29.44 | $46.51 | 182,000 | — | — |
| 2011-02-18 | $29.62 | $46.80 | 127,000 | — | — |
| 2011-02-17 | $29.41 | $46.46 | 98,800 | — | — |
| 2011-02-16 | $29.57 | $46.72 | 122,200 | — | — |
| 2011-02-15 | $29.34 | $46.35 | 127,600 | — | — |
| 2011-02-14 | $29.67 | $46.88 | 136,400 | — | — |
| 2011-02-11 | $29.64 | $46.83 | 110,000 | — | — |
| 2011-02-10 | $30.03 | $47.44 | 225,000 | — | — |
| 2011-02-09 | $30.36 | $47.97 | 288,400 | — | — |
| 2011-02-08 | $30.24 | $47.78 | 492,200 | — | — |
| 2011-02-07 | $30.19 | $47.70 | 152,000 | — | — |
| 2011-02-04 | $30.30 | $47.87 | 134,400 | — | — |
| 2011-02-03 | $30.07 | $47.51 | 160,800 | — | — |
| 2011-02-02 | $30.20 | $47.71 | 125,000 | — | — |
| 2011-02-01 | $30.17 | $47.67 | 240,400 | — | — |
| 2011-01-31 | $29.87 | $47.19 | 282,600 | — | — |
| 2011-01-28 | $29.20 | $46.13 | 811,300 | — | — |
| 2011-01-27 | $30.30 | $47.87 | 313,200 | — | — |
| 2011-01-26 | $30.16 | $47.65 | 698,900 | — | — |
| 2011-01-25 | $30.57 | $48.30 | 278,300 | — | — |
| 2011-01-24 | $29.57 | $46.72 | 455,900 | — | — |
| 2011-01-21 | $29.29 | $46.27 | 324,200 | — | — |
| 2011-01-20 | $29.86 | $47.18 | 179,300 | — | — |
| 2011-01-19 | $30.22 | $47.74 | 71,200 | — | — |
| 2011-01-18 | $30.28 | $47.84 | 272,400 | — | — |
| 2011-01-14 | $30.51 | $48.20 | 57,100 | — | — |
| 2011-01-13 | $30.36 | $47.97 | 53,800 | — | — |
| 2011-01-12 | $30.48 | $48.16 | 347,100 | — | — |
| 2011-01-11 | $30.16 | $47.65 | 473,000 | — | — |
| 2011-01-10 | $29.98 | $47.37 | 84,700 | — | — |
| 2011-01-07 | $30.27 | $47.82 | 88,300 | — | — |
| 2011-01-06 | $30.95 | $48.90 | 282,000 | — | — |
| 2011-01-05 | $31.08 | $49.10 | 388,800 | — | — |
| 2011-01-04 | $31.30 | $49.45 | 342,720 | — | — |
| 2011-01-03 | $31.56 | $49.87 | 251,920 | — | — |