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 | $28.62 | $29.90 | 173,300 | — | — |
| 2011-12-29 | $29.11 | $30.41 | 144,900 | — | — |
| 2011-12-28 | $28.73 | $30.01 | 154,800 | — | — |
| 2011-12-27 | $29.39 | $30.70 | 178,100 | — | — |
| 2011-12-23 | $29.26 | $30.57 | 102,500 | — | — |
| 2011-12-22 | $29.21 | $30.51 | 159,000 | — | — |
| 2011-12-21 | $29.15 | $30.45 | 267,500 | — | — |
| 2011-12-20 | $29.11 | $30.41 | 319,500 | — | — |
| 2011-12-19 | $27.94 | $29.19 | 275,000 | — | — |
| 2011-12-16 | $28.45 | $29.72 | 702,800 | — | — |
| 2011-12-15 | $28.34 | $29.60 | 320,000 | — | — |
| 2011-12-14 | $28.28 | $29.54 | 425,300 | — | — |
| 2011-12-13 | $28.98 | $30.27 | 423,900 | — | — |
| 2011-12-12 | $29.54 | $30.86 | 517,300 | — | — |
| 2011-12-09 | $29.55 | $30.87 | 763,000 | — | — |
| 2011-12-08 | $30.40 | $31.76 | 344,900 | — | — |
| 2011-12-07 | $30.90 | $32.28 | 960,900 | — | — |
| 2011-12-06 | $31.06 | $32.45 | 280,000 | — | — |
| 2011-12-05 | $30.99 | $32.37 | 398,700 | — | — |
| 2011-12-02 | $30.35 | $31.70 | 277,100 | — | — |
| 2011-12-01 | $30.22 | $31.57 | 406,100 | — | — |
| 2011-11-30 | $30.29 | $31.64 | 635,000 | — | — |
| 2011-11-29 | $29.50 | $30.82 | 448,400 | — | — |
| 2011-11-28 | $29.66 | $30.98 | 433,600 | — | — |
| 2011-11-25 | $29.28 | $30.59 | 122,900 | — | — |
| 2011-11-23 | $29.64 | $30.96 | 485,600 | — | — |
| 2011-11-22 | $30.49 | $31.85 | 670,800 | — | — |
| 2011-11-21 | $32.40 | $33.85 | 462,000 | — | — |
| 2011-11-18 | $33.08 | $34.56 | 499,600 | — | — |
| 2011-11-17 | $33.92 | $35.43 | 415,900 | — | — |
| 2011-11-16 | $34.72 | $36.27 | 367,200 | — | — |
| 2011-11-15 | $34.98 | $36.54 | 283,600 | — | — |
| 2011-11-14 | $34.43 | $35.97 | 317,800 | — | — |
| 2011-11-11 | $34.32 | $35.85 | 296,700 | — | — |
| 2011-11-10 | $33.38 | $34.87 | 316,100 | — | — |
| 2011-11-09 | $33.01 | $34.48 | 306,300 | — | — |
| 2011-11-08 | $33.76 | $35.27 | 340,800 | — | — |
| 2011-11-07 | $33.10 | $34.58 | 323,000 | — | — |
| 2011-11-04 | $33.06 | $34.54 | 224,800 | — | — |
| 2011-11-03 | $32.99 | $34.46 | 301,100 | — | — |
| 2011-11-02 | $32.70 | $34.16 | 394,500 | — | — |
| 2011-11-01 | $32.33 | $33.77 | 463,300 | — | — |
| 2011-10-31 | $33.11 | $34.59 | 590,900 | — | — |
| 2011-10-28 | $33.41 | $34.90 | 248,400 | — | — |
| 2011-10-27 | $33.70 | $35.20 | 542,800 | — | — |
| 2011-10-26 | $32.85 | $34.32 | 296,800 | — | — |
| 2011-10-25 | $32.30 | $33.74 | 372,800 | — | — |
| 2011-10-24 | $33.10 | $34.58 | 509,500 | — | — |
| 2011-10-21 | $32.15 | $33.58 | 340,400 | — | — |
| 2011-10-20 | $32.07 | $33.50 | 451,200 | — | — |
| 2011-10-19 | $31.58 | $32.99 | 445,300 | — | — |
| 2011-10-18 | $31.98 | $33.12 | 343,000 | — | — |
| 2011-10-17 | $31.63 | $32.76 | 446,200 | — | — |
| 2011-10-14 | $32.44 | $33.60 | 564,100 | — | — |
| 2011-10-13 | $31.62 | $32.75 | 595,000 | — | — |
| 2011-10-12 | $32.40 | $33.55 | 659,600 | — | — |
| 2011-10-11 | $31.95 | $33.09 | 767,500 | — | — |
| 2011-10-10 | $31.63 | $32.76 | 992,200 | — | — |
| 2011-10-07 | $30.99 | $32.09 | 1,087,800 | — | — |
| 2011-10-06 | $30.90 | $32.00 | 2,244,100 | — | — |
| 2011-10-05 | $28.20 | $29.21 | 909,700 | — | — |
| 2011-10-04 | $27.97 | $28.97 | 847,400 | — | — |
| 2011-10-03 | $27.21 | $28.18 | 586,000 | — | — |
| 2011-09-30 | $28.09 | $29.09 | 481,400 | — | — |
| 2011-09-29 | $28.25 | $29.26 | 543,900 | — | — |
| 2011-09-28 | $27.57 | $28.55 | 1,216,200 | — | — |
| 2011-09-27 | $27.87 | $28.86 | 682,900 | — | — |
| 2011-09-26 | $27.04 | $28.00 | 459,000 | — | — |
| 2011-09-23 | $26.52 | $27.47 | 310,500 | — | — |
| 2011-09-22 | $26.79 | $27.74 | 577,800 | — | — |
| 2011-09-21 | $27.15 | $28.12 | 200,400 | — | — |
| 2011-09-20 | $27.66 | $28.65 | 220,300 | — | — |
| 2011-09-19 | $28.09 | $29.09 | 186,300 | — | — |
| 2011-09-16 | $28.33 | $29.34 | 440,800 | — | — |
| 2011-09-15 | $28.17 | $29.17 | 431,500 | — | — |
| 2011-09-14 | $28.36 | $29.37 | 400,400 | — | — |
| 2011-09-13 | $28.04 | $29.04 | 378,400 | — | — |
| 2011-09-12 | $28.11 | $29.11 | 252,700 | — | — |
| 2011-09-09 | $27.68 | $28.67 | 250,300 | — | — |
| 2011-09-08 | $27.89 | $28.88 | 202,700 | — | — |
| 2011-09-07 | $28.10 | $29.10 | 514,200 | — | — |
| 2011-09-06 | $27.40 | $28.38 | 237,200 | — | — |
| 2011-09-02 | $27.34 | $28.31 | 241,100 | — | — |
| 2011-09-01 | $27.68 | $28.67 | 435,400 | — | — |
| 2011-08-31 | $27.84 | $28.83 | 275,400 | — | — |
| 2011-08-30 | $27.90 | $28.89 | 316,100 | — | — |
| 2011-08-29 | $27.70 | $28.69 | 350,300 | — | — |
| 2011-08-26 | $27.20 | $28.17 | 251,700 | — | — |
| 2011-08-25 | $26.58 | $27.53 | 286,200 | — | — |
| 2011-08-24 | $26.56 | $27.51 | 243,400 | — | — |
| 2011-08-23 | $26.24 | $27.18 | 281,100 | — | — |
| 2011-08-22 | $25.23 | $26.13 | 201,400 | — | — |
| 2011-08-19 | $25.19 | $26.09 | 235,100 | — | — |
| 2011-08-18 | $25.26 | $26.16 | 379,900 | — | — |
| 2011-08-17 | $26.43 | $27.37 | 128,900 | — | — |
| 2011-08-16 | $26.46 | $27.40 | 141,100 | — | — |
| 2011-08-15 | $26.82 | $27.78 | 112,900 | — | — |
| 2011-08-12 | $26.17 | $27.10 | 252,800 | — | — |
| 2011-08-11 | $26.52 | $27.47 | 500,400 | — | — |
| 2011-08-10 | $24.99 | $25.88 | 412,800 | — | — |
| 2011-08-09 | $25.83 | $26.75 | 741,200 | — | — |
| 2011-08-08 | $24.28 | $25.15 | 659,800 | — | — |
| 2011-08-05 | $25.49 | $26.40 | 469,400 | — | — |
| 2011-08-04 | $25.85 | $26.77 | 425,500 | — | — |
| 2011-08-03 | $26.86 | $27.82 | 388,800 | — | — |
| 2011-08-02 | $26.51 | $27.45 | 287,400 | — | — |
| 2011-08-01 | $26.99 | $27.95 | 354,400 | — | — |
| 2011-07-29 | $26.95 | $27.91 | 437,400 | — | — |
| 2011-07-28 | $27.64 | $28.63 | 310,500 | — | — |
| 2011-07-27 | $27.61 | $28.59 | 346,200 | — | — |
| 2011-07-26 | $28.22 | $29.23 | 243,900 | — | — |
| 2011-07-25 | $28.35 | $29.36 | 242,200 | — | — |
| 2011-07-22 | $28.59 | $29.61 | 180,700 | — | — |
| 2011-07-21 | $28.86 | $29.89 | 222,700 | — | — |
| 2011-07-20 | $28.84 | $29.87 | 211,500 | — | — |
| 2011-07-19 | $28.67 | $29.69 | 372,500 | — | — |
| 2011-07-18 | $28.53 | $29.29 | 309,700 | — | — |
| 2011-07-15 | $28.72 | $29.48 | 405,200 | — | — |
| 2011-07-14 | $28.69 | $29.45 | 249,700 | — | — |
| 2011-07-13 | $28.99 | $29.76 | 370,400 | — | — |
| 2011-07-12 | $29.09 | $29.86 | 362,200 | — | — |
| 2011-07-11 | $29.05 | $29.82 | 484,300 | — | — |
| 2011-07-08 | $29.55 | $30.34 | 383,400 | — | — |
| 2011-07-07 | $29.52 | $30.30 | 541,400 | — | — |
| 2011-07-06 | $28.61 | $29.37 | 227,500 | — | — |
| 2011-07-05 | $28.67 | $29.43 | 383,800 | — | — |
| 2011-07-01 | $28.41 | $29.16 | 301,600 | — | — |
| 2011-06-30 | $28.04 | $28.78 | 299,000 | — | — |
| 2011-06-29 | $27.72 | $28.46 | 297,700 | — | — |
| 2011-06-28 | $27.60 | $28.33 | 595,900 | — | — |
| 2011-06-27 | $27.17 | $27.89 | 359,800 | — | — |
| 2011-06-24 | $26.73 | $27.44 | 642,100 | — | — |
| 2011-06-23 | $26.85 | $27.56 | 421,500 | — | — |
| 2011-06-22 | $26.25 | $26.95 | 405,400 | — | — |
| 2011-06-21 | $26.28 | $26.98 | 379,600 | — | — |
| 2011-06-20 | $25.86 | $26.55 | 587,400 | — | — |
| 2011-06-17 | $25.16 | $25.83 | 1,228,200 | — | — |
| 2011-06-16 | $24.21 | $24.85 | 587,600 | — | — |
| 2011-06-15 | $24.21 | $24.85 | 583,600 | — | — |
| 2011-06-14 | $23.87 | $24.50 | 286,900 | — | — |
| 2011-06-13 | $23.62 | $24.25 | 519,500 | — | — |
| 2011-06-10 | $23.82 | $24.45 | 271,400 | — | — |
| 2011-06-09 | $24.01 | $24.65 | 570,400 | — | — |
| 2011-06-08 | $24.24 | $24.88 | 1,129,700 | — | — |
| 2011-06-07 | $26.74 | $27.45 | 508,800 | — | — |
| 2011-06-06 | $27.16 | $27.88 | 281,700 | — | — |
| 2011-06-03 | $27.12 | $27.84 | 196,000 | — | — |
| 2011-06-02 | $27.67 | $28.41 | 180,200 | — | — |
| 2011-06-01 | $27.37 | $28.10 | 294,000 | — | — |
| 2011-05-31 | $27.79 | $28.53 | 358,900 | — | — |
| 2011-05-27 | $27.86 | $28.60 | 234,400 | — | — |
| 2011-05-26 | $27.51 | $28.24 | 156,700 | — | — |
| 2011-05-25 | $27.45 | $28.18 | 162,900 | — | — |
| 2011-05-24 | $27.23 | $27.95 | 200,400 | — | — |
| 2011-05-23 | $27.48 | $28.21 | 154,000 | — | — |
| 2011-05-20 | $27.80 | $28.54 | 116,000 | — | — |
| 2011-05-19 | $27.98 | $28.72 | 157,800 | — | — |
| 2011-05-18 | $28.00 | $28.74 | 408,700 | — | — |
| 2011-05-17 | $27.96 | $28.70 | 200,900 | — | — |
| 2011-05-16 | $28.07 | $28.82 | 132,400 | — | — |
| 2011-05-13 | $28.51 | $29.27 | 119,000 | — | — |
| 2011-05-12 | $28.72 | $29.48 | 94,400 | — | — |
| 2011-05-11 | $28.54 | $29.30 | 118,100 | — | — |
| 2011-05-10 | $28.97 | $29.74 | 191,900 | — | — |
| 2011-05-09 | $28.52 | $29.28 | 310,200 | — | — |
| 2011-05-06 | $28.04 | $28.78 | 144,000 | — | — |
| 2011-05-05 | $27.56 | $28.29 | 193,300 | — | — |
| 2011-05-04 | $27.53 | $28.26 | 215,100 | — | — |
| 2011-05-03 | $27.69 | $28.43 | 174,000 | — | — |
| 2011-05-02 | $28.29 | $29.04 | 223,000 | — | — |
| 2011-04-29 | $28.30 | $29.05 | 156,000 | — | — |
| 2011-04-28 | $28.46 | $29.22 | 125,000 | — | — |
| 2011-04-27 | $28.41 | $29.16 | 102,000 | — | — |
| 2011-04-26 | $28.14 | $28.89 | 125,300 | — | — |
| 2011-04-25 | $28.10 | $28.85 | 119,700 | — | — |
| 2011-04-21 | $28.05 | $28.80 | 80,200 | — | — |
| 2011-04-20 | $28.02 | $28.76 | 256,300 | — | — |
| 2011-04-19 | $27.45 | $28.18 | 236,800 | — | — |
| 2011-04-18 | $27.85 | $28.33 | 266,400 | — | — |
| 2011-04-15 | $28.49 | $28.98 | 289,300 | — | — |
| 2011-04-14 | $28.62 | $29.12 | 229,500 | — | — |
| 2011-04-13 | $28.59 | $29.09 | 259,300 | — | — |
| 2011-04-12 | $28.82 | $29.32 | 288,900 | — | — |
| 2011-04-11 | $29.11 | $29.62 | 229,900 | — | — |
| 2011-04-08 | $29.45 | $29.96 | 216,900 | — | — |
| 2011-04-07 | $29.63 | $30.14 | 281,200 | — | — |
| 2011-04-06 | $29.71 | $30.23 | 514,100 | — | — |
| 2011-04-05 | $28.73 | $29.23 | 357,400 | — | — |
| 2011-04-04 | $29.01 | $29.51 | 543,600 | — | — |
| 2011-04-01 | $27.72 | $28.20 | 388,800 | — | — |
| 2011-03-31 | $27.22 | $27.69 | 387,100 | — | — |
| 2011-03-30 | $27.27 | $27.74 | 188,000 | — | — |
| 2011-03-29 | $27.04 | $27.51 | 148,200 | — | — |
| 2011-03-28 | $26.72 | $27.18 | 202,700 | — | — |
| 2011-03-25 | $26.49 | $26.95 | 389,300 | — | — |
| 2011-03-24 | $26.76 | $27.22 | 158,900 | — | — |
| 2011-03-23 | $26.81 | $27.28 | 142,500 | — | — |
| 2011-03-22 | $26.89 | $27.36 | 146,300 | — | — |
| 2011-03-21 | $27.01 | $27.48 | 178,600 | — | — |
| 2011-03-18 | $26.78 | $27.24 | 455,900 | — | — |
| 2011-03-17 | $26.25 | $26.71 | 315,100 | — | — |
| 2011-03-16 | $25.92 | $26.37 | 352,400 | — | — |
| 2011-03-15 | $26.01 | $26.46 | 224,000 | — | — |
| 2011-03-14 | $26.07 | $26.52 | 344,800 | — | — |
| 2011-03-11 | $26.04 | $26.49 | 489,900 | — | — |
| 2011-03-10 | $26.74 | $27.20 | 283,200 | — | — |
| 2011-03-09 | $26.98 | $27.45 | 190,300 | — | — |
| 2011-03-08 | $27.33 | $27.80 | 148,100 | — | — |
| 2011-03-07 | $27.04 | $27.51 | 203,500 | — | — |
| 2011-03-04 | $28.20 | $28.69 | 244,100 | — | — |
| 2011-03-03 | $27.47 | $27.95 | 265,200 | — | — |
| 2011-03-02 | $27.48 | $27.96 | 358,700 | — | — |
| 2011-03-01 | $27.29 | $27.76 | 271,400 | — | — |
| 2011-02-28 | $27.05 | $27.52 | 351,200 | — | — |
| 2011-02-25 | $27.10 | $27.57 | 136,800 | — | — |
| 2011-02-24 | $27.04 | $27.51 | 274,700 | — | — |
| 2011-02-23 | $26.65 | $27.11 | 452,800 | — | — |
| 2011-02-22 | $27.52 | $28.00 | 337,300 | — | — |
| 2011-02-18 | $28.62 | $29.12 | 223,700 | — | — |
| 2011-02-17 | $28.45 | $28.94 | 147,700 | — | — |
| 2011-02-16 | $28.60 | $29.10 | 210,900 | — | — |
| 2011-02-15 | $28.22 | $28.71 | 160,100 | — | — |
| 2011-02-14 | $28.36 | $28.85 | 119,400 | — | — |
| 2011-02-11 | $28.21 | $28.70 | 124,100 | — | — |
| 2011-02-10 | $27.99 | $28.48 | 368,900 | — | — |
| 2011-02-09 | $28.05 | $28.54 | 181,000 | — | — |
| 2011-02-08 | $28.20 | $28.69 | 81,600 | — | — |
| 2011-02-07 | $28.37 | $28.86 | 167,300 | — | — |
| 2011-02-04 | $27.90 | $28.38 | 194,500 | — | — |
| 2011-02-03 | $27.70 | $28.18 | 140,600 | — | — |
| 2011-02-02 | $27.70 | $28.18 | 310,100 | — | — |
| 2011-02-01 | $27.99 | $28.48 | 678,400 | — | — |
| 2011-01-31 | $28.06 | $28.55 | 366,000 | — | — |
| 2011-01-28 | $28.12 | $28.61 | 735,600 | — | — |
| 2011-01-27 | $29.96 | $30.48 | 578,700 | — | — |
| 2011-01-26 | $28.91 | $29.41 | 934,900 | — | — |
| 2011-01-25 | $26.49 | $26.95 | 470,700 | — | — |
| 2011-01-24 | $26.52 | $26.98 | 216,700 | — | — |
| 2011-01-21 | $26.78 | $27.24 | 242,200 | — | — |
| 2011-01-20 | $26.49 | $26.95 | 215,400 | — | — |
| 2011-01-19 | $27.00 | $27.47 | 291,500 | — | — |
| 2011-01-18 | $28.22 | $28.46 | 187,000 | — | — |
| 2011-01-14 | $28.21 | $28.45 | 159,300 | — | — |
| 2011-01-13 | $28.23 | $28.47 | 200,700 | — | — |
| 2011-01-12 | $28.24 | $28.48 | 167,400 | — | — |
| 2011-01-11 | $27.98 | $28.21 | 147,500 | — | — |
| 2011-01-10 | $27.96 | $28.19 | 157,200 | — | — |
| 2011-01-07 | $27.92 | $28.15 | 213,900 | — | — |
| 2011-01-06 | $28.40 | $28.64 | 220,600 | — | — |
| 2011-01-05 | $28.70 | $28.94 | 348,500 | — | — |
| 2011-01-04 | $28.36 | $28.60 | 417,800 | — | — |
| 2011-01-03 | $28.77 | $29.01 | 267,700 | — | — |