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
- 2000-06-23 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 | $27.33 | $27.33 | 219,500 | — | — |
| 2011-12-29 | $27.15 | $27.15 | 295,700 | — | — |
| 2011-12-28 | $26.87 | $26.87 | 427,300 | — | — |
| 2011-12-27 | $27.50 | $27.50 | 202,000 | — | — |
| 2011-12-23 | $27.25 | $27.25 | 244,300 | — | — |
| 2011-12-22 | $27.47 | $27.47 | 325,900 | — | — |
| 2011-12-21 | $27.04 | $27.04 | 666,200 | — | — |
| 2011-12-20 | $26.96 | $26.96 | 963,400 | — | — |
| 2011-12-19 | $26.20 | $26.20 | 676,800 | — | — |
| 2011-12-16 | $26.38 | $26.38 | 1,090,200 | — | — |
| 2011-12-15 | $26.47 | $26.47 | 1,118,900 | — | — |
| 2011-12-14 | $25.95 | $25.95 | 1,459,000 | — | — |
| 2011-12-13 | $26.49 | $26.49 | 1,021,800 | — | — |
| 2011-12-12 | $27.19 | $27.19 | 863,900 | — | — |
| 2011-12-09 | $27.70 | $27.70 | 835,000 | — | — |
| 2011-12-08 | $27.61 | $27.61 | 681,000 | — | — |
| 2011-12-07 | $28.27 | $28.27 | 671,000 | — | — |
| 2011-12-06 | $28.87 | $28.87 | 748,200 | — | — |
| 2011-12-05 | $28.21 | $28.21 | 560,000 | — | — |
| 2011-12-02 | $28.03 | $28.03 | 527,500 | — | — |
| 2011-12-01 | $28.46 | $28.46 | 521,300 | — | — |
| 2011-11-30 | $28.35 | $28.35 | 1,490,700 | — | — |
| 2011-11-29 | $27.30 | $27.30 | 600,800 | — | — |
| 2011-11-28 | $27.76 | $27.76 | 427,200 | — | — |
| 2011-11-25 | $27.03 | $27.03 | 233,600 | — | — |
| 2011-11-23 | $27.73 | $27.73 | 540,700 | — | — |
| 2011-11-22 | $28.02 | $28.02 | 937,800 | — | — |
| 2011-11-21 | $28.03 | $28.03 | 517,100 | — | — |
| 2011-11-18 | $28.31 | $28.31 | 620,000 | — | — |
| 2011-11-17 | $28.92 | $28.92 | 972,500 | — | — |
| 2011-11-16 | $29.02 | $29.02 | 711,800 | — | — |
| 2011-11-15 | $29.03 | $29.03 | 733,500 | — | — |
| 2011-11-14 | $29.53 | $29.53 | 418,800 | — | — |
| 2011-11-11 | $29.86 | $29.86 | 602,300 | — | — |
| 2011-11-10 | $29.25 | $29.25 | 602,600 | — | — |
| 2011-11-09 | $29.06 | $29.06 | 612,300 | — | — |
| 2011-11-08 | $30.29 | $30.29 | 1,346,400 | — | — |
| 2011-11-07 | $29.63 | $29.63 | 786,900 | — | — |
| 2011-11-04 | $28.99 | $28.99 | 1,340,300 | — | — |
| 2011-11-03 | $29.47 | $29.47 | 1,184,200 | — | — |
| 2011-11-02 | $29.92 | $29.92 | 2,224,200 | — | — |
| 2011-11-01 | $31.03 | $31.03 | 759,600 | — | — |
| 2011-10-31 | $32.28 | $32.28 | 551,800 | — | — |
| 2011-10-28 | $33.57 | $33.57 | 917,200 | — | — |
| 2011-10-27 | $32.82 | $32.82 | 903,400 | — | — |
| 2011-10-26 | $30.78 | $30.78 | 857,600 | — | — |
| 2011-10-25 | $31.36 | $31.36 | 754,400 | — | — |
| 2011-10-24 | $31.49 | $31.49 | 818,000 | — | — |
| 2011-10-21 | $29.64 | $29.64 | 368,700 | — | — |
| 2011-10-20 | $29.07 | $29.07 | 397,500 | — | — |
| 2011-10-19 | $28.71 | $28.71 | 513,900 | — | — |
| 2011-10-18 | $29.00 | $29.00 | 818,200 | — | — |
| 2011-10-17 | $28.32 | $28.32 | 809,700 | — | — |
| 2011-10-14 | $29.55 | $29.55 | 590,600 | — | — |
| 2011-10-13 | $29.19 | $29.19 | 478,700 | — | — |
| 2011-10-12 | $29.35 | $29.35 | 810,300 | — | — |
| 2011-10-11 | $28.83 | $28.83 | 496,700 | — | — |
| 2011-10-10 | $29.01 | $29.01 | 595,700 | — | — |
| 2011-10-07 | $27.93 | $27.93 | 1,014,700 | — | — |
| 2011-10-06 | $29.05 | $29.05 | 742,200 | — | — |
| 2011-10-05 | $28.95 | $28.95 | 921,100 | — | — |
| 2011-10-04 | $27.77 | $27.77 | 1,300,000 | — | — |
| 2011-10-03 | $28.03 | $28.03 | 1,225,400 | — | — |
| 2011-09-30 | $28.62 | $28.62 | 908,900 | — | — |
| 2011-09-29 | $29.23 | $29.23 | 885,500 | — | — |
| 2011-09-28 | $28.50 | $28.50 | 832,800 | — | — |
| 2011-09-27 | $29.49 | $29.49 | 654,200 | — | — |
| 2011-09-26 | $29.08 | $29.08 | 910,700 | — | — |
| 2011-09-23 | $29.63 | $29.63 | 968,500 | — | — |
| 2011-09-22 | $28.54 | $28.54 | 1,433,200 | — | — |
| 2011-09-21 | $30.00 | $30.00 | 1,609,800 | — | — |
| 2011-09-20 | $30.46 | $30.46 | 805,400 | — | — |
| 2011-09-19 | $30.46 | $30.46 | 412,600 | — | — |
| 2011-09-16 | $31.47 | $31.47 | 502,900 | — | — |
| 2011-09-15 | $31.65 | $31.65 | 424,700 | — | — |
| 2011-09-14 | $31.52 | $31.52 | 613,400 | — | — |
| 2011-09-13 | $31.14 | $31.14 | 1,042,200 | — | — |
| 2011-09-12 | $29.91 | $29.91 | 1,171,700 | — | — |
| 2011-09-09 | $30.29 | $30.29 | 943,900 | — | — |
| 2011-09-08 | $32.10 | $32.10 | 658,100 | — | — |
| 2011-09-07 | $31.85 | $31.85 | 1,286,800 | — | — |
| 2011-09-06 | $31.52 | $31.52 | 612,200 | — | — |
| 2011-09-02 | $31.76 | $31.76 | 569,800 | — | — |
| 2011-09-01 | $33.02 | $33.02 | 663,500 | — | — |
| 2011-08-31 | $33.12 | $33.12 | 1,527,900 | — | — |
| 2011-08-30 | $33.73 | $33.73 | 731,800 | — | — |
| 2011-08-29 | $33.72 | $33.72 | 732,300 | — | — |
| 2011-08-26 | $33.26 | $33.26 | 565,600 | — | — |
| 2011-08-25 | $32.33 | $32.33 | 762,800 | — | — |
| 2011-08-24 | $32.94 | $32.94 | 781,100 | — | — |
| 2011-08-23 | $32.98 | $32.98 | 1,371,200 | — | — |
| 2011-08-22 | $31.04 | $31.04 | 948,600 | — | — |
| 2011-08-19 | $31.54 | $31.54 | 930,200 | — | — |
| 2011-08-18 | $31.65 | $31.65 | 1,763,500 | — | — |
| 2011-08-17 | $33.57 | $33.57 | 1,152,600 | — | — |
| 2011-08-16 | $33.62 | $33.62 | 2,227,400 | — | — |
| 2011-08-15 | $32.69 | $32.69 | 1,482,300 | — | — |
| 2011-08-12 | $30.84 | $30.84 | 667,100 | — | — |
| 2011-08-11 | $30.97 | $30.97 | 663,100 | — | — |
| 2011-08-10 | $29.85 | $29.85 | 1,789,500 | — | — |
| 2011-08-09 | $30.99 | $30.99 | 3,907,000 | — | — |
| 2011-08-08 | $28.82 | $28.82 | 1,991,900 | — | — |
| 2011-08-05 | $32.79 | $32.79 | 1,725,800 | — | — |
| 2011-08-04 | $34.06 | $34.06 | 2,235,900 | — | — |
| 2011-08-03 | $35.78 | $35.78 | 3,500,100 | — | — |
| 2011-08-02 | $37.60 | $37.60 | 1,106,900 | — | — |
| 2011-08-01 | $38.54 | $38.54 | 970,300 | — | — |
| 2011-07-29 | $39.55 | $39.55 | 714,100 | — | — |
| 2011-07-28 | $39.54 | $39.54 | 810,600 | — | — |
| 2011-07-27 | $39.34 | $39.34 | 892,100 | — | — |
| 2011-07-26 | $41.04 | $41.04 | 464,400 | — | — |
| 2011-07-25 | $41.71 | $41.71 | 696,200 | — | — |
| 2011-07-22 | $42.05 | $42.05 | 269,500 | — | — |
| 2011-07-21 | $41.75 | $41.75 | 302,700 | — | — |
| 2011-07-20 | $41.14 | $41.14 | 371,800 | — | — |
| 2011-07-19 | $41.16 | $41.16 | 724,500 | — | — |
| 2011-07-18 | $40.94 | $40.94 | 823,700 | — | — |
| 2011-07-15 | $41.25 | $41.25 | 803,900 | — | — |
| 2011-07-14 | $41.57 | $41.57 | 1,497,100 | — | — |
| 2011-07-13 | $40.65 | $40.65 | 481,600 | — | — |
| 2011-07-12 | $40.78 | $40.78 | 576,600 | — | — |
| 2011-07-11 | $40.55 | $40.55 | 577,400 | — | — |
| 2011-07-08 | $41.68 | $41.68 | 487,100 | — | — |
| 2011-07-07 | $41.99 | $41.99 | 525,100 | — | — |
| 2011-07-06 | $41.78 | $41.78 | 498,500 | — | — |
| 2011-07-05 | $41.19 | $41.19 | 536,600 | — | — |
| 2011-07-01 | $41.28 | $41.28 | 501,800 | — | — |
| 2011-06-30 | $40.65 | $40.65 | 629,500 | — | — |
| 2011-06-29 | $40.49 | $40.49 | 415,300 | — | — |
| 2011-06-28 | $40.31 | $40.31 | 589,400 | — | — |
| 2011-06-27 | $39.37 | $39.37 | 576,200 | — | — |
| 2011-06-24 | $39.29 | $39.29 | 1,016,400 | — | — |
| 2011-06-23 | $39.69 | $39.69 | 547,800 | — | — |
| 2011-06-22 | $39.84 | $39.84 | 643,600 | — | — |
| 2011-06-21 | $39.71 | $39.71 | 554,600 | — | — |
| 2011-06-20 | $39.10 | $39.10 | 562,400 | — | — |
| 2011-06-17 | $39.13 | $39.13 | 828,400 | — | — |
| 2011-06-16 | $39.13 | $39.13 | 439,100 | — | — |
| 2011-06-15 | $39.22 | $39.22 | 757,100 | — | — |
| 2011-06-14 | $39.36 | $39.36 | 665,700 | — | — |
| 2011-06-13 | $38.80 | $38.80 | 369,900 | — | — |
| 2011-06-10 | $38.90 | $38.90 | 588,800 | — | — |
| 2011-06-09 | $39.06 | $39.06 | 607,900 | — | — |
| 2011-06-08 | $38.83 | $38.83 | 716,800 | — | — |
| 2011-06-07 | $38.96 | $38.96 | 1,226,700 | — | — |
| 2011-06-06 | $37.75 | $37.75 | 680,100 | — | — |
| 2011-06-03 | $37.38 | $37.38 | 357,700 | — | — |
| 2011-06-02 | $37.93 | $37.93 | 447,200 | — | — |
| 2011-06-01 | $38.01 | $38.01 | 287,400 | — | — |
| 2011-05-31 | $38.68 | $38.68 | 486,500 | — | — |
| 2011-05-27 | $38.50 | $38.50 | 275,300 | — | — |
| 2011-05-26 | $38.44 | $38.44 | 386,200 | — | — |
| 2011-05-25 | $37.96 | $37.96 | 452,800 | — | — |
| 2011-05-24 | $37.79 | $37.79 | 430,600 | — | — |
| 2011-05-23 | $38.10 | $38.10 | 332,000 | — | — |
| 2011-05-20 | $38.73 | $38.73 | 409,600 | — | — |
| 2011-05-19 | $38.78 | $38.78 | 623,600 | — | — |
| 2011-05-18 | $39.08 | $39.08 | 808,800 | — | — |
| 2011-05-17 | $38.93 | $38.93 | 1,323,100 | — | — |
| 2011-05-16 | $39.42 | $39.42 | 646,500 | — | — |
| 2011-05-13 | $39.50 | $39.50 | 1,053,800 | — | — |
| 2011-05-12 | $40.01 | $40.01 | 763,300 | — | — |
| 2011-05-11 | $40.27 | $40.27 | 567,500 | — | — |
| 2011-05-10 | $40.59 | $40.59 | 677,500 | — | — |
| 2011-05-09 | $40.52 | $40.52 | 503,900 | — | — |
| 2011-05-06 | $40.42 | $40.42 | 898,800 | — | — |
| 2011-05-05 | $40.52 | $40.52 | 782,400 | — | — |
| 2011-05-04 | $40.42 | $40.42 | 1,780,100 | — | — |
| 2011-05-03 | $41.52 | $41.52 | 1,836,800 | — | — |
| 2011-05-02 | $42.47 | $42.47 | 689,800 | — | — |
| 2011-04-29 | $42.19 | $42.19 | 838,000 | — | — |
| 2011-04-28 | $42.24 | $42.24 | 512,500 | — | — |
| 2011-04-27 | $42.30 | $42.30 | 432,500 | — | — |
| 2011-04-26 | $41.88 | $41.88 | 851,000 | — | — |
| 2011-04-25 | $41.66 | $41.66 | 461,300 | — | — |
| 2011-04-21 | $41.89 | $41.89 | 788,000 | — | — |
| 2011-04-20 | $41.61 | $41.61 | 1,187,100 | — | — |
| 2011-04-19 | $41.34 | $41.34 | 764,700 | — | — |
| 2011-04-18 | $41.92 | $41.92 | 743,200 | — | — |
| 2011-04-15 | $42.26 | $42.26 | 704,100 | — | — |
| 2011-04-14 | $41.97 | $41.97 | 1,016,500 | — | — |
| 2011-04-13 | $41.46 | $41.46 | 551,800 | — | — |
| 2011-04-12 | $41.23 | $41.23 | 850,100 | — | — |
| 2011-04-11 | $41.57 | $41.57 | 1,104,500 | — | — |
| 2011-04-08 | $41.03 | $41.03 | 614,000 | — | — |
| 2011-04-07 | $41.37 | $41.37 | 1,157,200 | — | — |
| 2011-04-06 | $41.87 | $41.87 | 1,738,900 | — | — |
| 2011-04-05 | $40.46 | $40.46 | 1,251,300 | — | — |
| 2011-04-04 | $40.05 | $40.05 | 1,391,100 | — | — |
| 2011-04-01 | $39.62 | $39.62 | 2,329,100 | — | — |
| 2011-03-31 | $38.38 | $38.38 | 846,200 | — | — |
| 2011-03-30 | $38.53 | $38.53 | 856,600 | — | — |
| 2011-03-29 | $38.68 | $38.68 | 519,000 | — | — |
| 2011-03-28 | $38.68 | $38.68 | 426,400 | — | — |
| 2011-03-25 | $38.72 | $38.72 | 582,500 | — | — |
| 2011-03-24 | $38.60 | $38.60 | 606,300 | — | — |
| 2011-03-23 | $38.54 | $38.54 | 717,700 | — | — |
| 2011-03-22 | $39.07 | $39.07 | 636,400 | — | — |
| 2011-03-21 | $38.96 | $38.96 | 782,400 | — | — |
| 2011-03-18 | $39.39 | $39.39 | 1,420,100 | — | — |
| 2011-03-17 | $38.36 | $38.36 | 751,700 | — | — |
| 2011-03-16 | $37.73 | $37.73 | 669,400 | — | — |
| 2011-03-15 | $37.63 | $37.63 | 339,500 | — | — |
| 2011-03-14 | $38.11 | $38.11 | 496,400 | — | — |
| 2011-03-11 | $38.42 | $38.42 | 472,700 | — | — |
| 2011-03-10 | $38.18 | $38.18 | 536,800 | — | — |
| 2011-03-09 | $38.92 | $38.92 | 550,600 | — | — |
| 2011-03-08 | $38.37 | $38.37 | 811,200 | — | — |
| 2011-03-07 | $37.60 | $37.60 | 780,300 | — | — |
| 2011-03-04 | $38.63 | $38.63 | 1,269,300 | — | — |
| 2011-03-03 | $38.19 | $38.19 | 1,196,300 | — | — |
| 2011-03-02 | $36.93 | $36.93 | 693,100 | — | — |
| 2011-03-01 | $36.25 | $36.25 | 607,200 | — | — |
| 2011-02-28 | $36.44 | $36.44 | 1,358,500 | — | — |
| 2011-02-25 | $37.03 | $37.03 | 683,400 | — | — |
| 2011-02-24 | $36.00 | $36.00 | 793,000 | — | — |
| 2011-02-23 | $35.91 | $35.91 | 804,400 | — | — |
| 2011-02-22 | $36.33 | $36.33 | 992,800 | — | — |
| 2011-02-18 | $37.82 | $37.82 | 705,300 | — | — |
| 2011-02-17 | $37.71 | $37.71 | 786,200 | — | — |
| 2011-02-16 | $37.78 | $37.78 | 649,300 | — | — |
| 2011-02-15 | $37.41 | $37.41 | 431,800 | — | — |
| 2011-02-14 | $37.32 | $37.32 | 519,700 | — | — |
| 2011-02-11 | $37.32 | $37.32 | 1,175,600 | — | — |
| 2011-02-10 | $37.13 | $37.13 | 1,473,600 | — | — |
| 2011-02-09 | $37.78 | $37.78 | 2,505,400 | — | — |
| 2011-02-08 | $36.75 | $36.75 | 1,423,400 | — | — |
| 2011-02-07 | $36.69 | $36.69 | 1,116,500 | — | — |
| 2011-02-04 | $36.99 | $36.99 | 812,800 | — | — |
| 2011-02-03 | $36.88 | $36.88 | 1,024,900 | — | — |
| 2011-02-02 | $36.95 | $36.95 | 1,108,600 | — | — |
| 2011-02-01 | $37.81 | $37.81 | 1,120,000 | — | — |
| 2011-01-31 | $38.35 | $38.35 | 721,400 | — | — |
| 2011-01-28 | $38.31 | $38.31 | 676,100 | — | — |
| 2011-01-27 | $38.50 | $38.50 | 1,154,300 | — | — |
| 2011-01-26 | $37.55 | $37.55 | 833,000 | — | — |
| 2011-01-25 | $37.72 | $37.72 | 941,100 | — | — |
| 2011-01-24 | $37.68 | $37.68 | 1,098,600 | — | — |
| 2011-01-21 | $37.22 | $37.22 | 759,400 | — | — |
| 2011-01-20 | $37.49 | $37.49 | 744,700 | — | — |
| 2011-01-19 | $37.04 | $37.04 | 962,600 | — | — |
| 2011-01-18 | $38.10 | $38.10 | 839,300 | — | — |
| 2011-01-14 | $37.49 | $37.49 | 865,900 | — | — |
| 2011-01-13 | $37.65 | $37.65 | 1,013,100 | — | — |
| 2011-01-12 | $37.99 | $37.99 | 1,296,400 | — | — |
| 2011-01-11 | $37.15 | $37.15 | 976,400 | — | — |
| 2011-01-10 | $36.61 | $36.61 | 682,600 | — | — |
| 2011-01-07 | $36.58 | $36.58 | 1,054,900 | — | — |
| 2011-01-06 | $36.34 | $36.34 | 1,405,000 | — | — |
| 2011-01-05 | $36.65 | $36.65 | 1,060,200 | — | — |
| 2011-01-04 | $36.20 | $36.20 | 1,192,400 | — | — |
| 2011-01-03 | $35.84 | $35.84 | 1,111,800 | — | — |