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
- 1997-07-15 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 | $20.37 | $73.15 | 384,100 | — | — |
| 2011-12-29 | $20.57 | $73.87 | 539,800 | — | — |
| 2011-12-28 | $20.66 | $74.20 | 854,600 | — | — |
| 2011-12-27 | $20.66 | $74.20 | 621,300 | — | — |
| 2011-12-23 | $20.86 | $74.91 | 1,677,900 | — | — |
| 2011-12-22 | $21.80 | $78.29 | 418,600 | — | — |
| 2011-12-21 | $21.92 | $78.72 | 549,200 | — | — |
| 2011-12-20 | $21.60 | $77.57 | 1,034,100 | — | — |
| 2011-12-19 | $20.85 | $74.88 | 488,200 | — | — |
| 2011-12-16 | $21.47 | $77.10 | 1,500,600 | — | — |
| 2011-12-15 | $21.65 | $77.75 | 649,300 | — | — |
| 2011-12-14 | $21.67 | $77.82 | 754,700 | — | — |
| 2011-12-13 | $21.83 | $78.40 | 1,166,000 | — | — |
| 2011-12-12 | $21.75 | $78.11 | 644,400 | — | — |
| 2011-12-09 | $21.83 | $78.40 | 1,129,400 | — | — |
| 2011-12-08 | $21.12 | $75.85 | 930,200 | — | — |
| 2011-12-07 | $21.21 | $76.17 | 728,300 | — | — |
| 2011-12-06 | $21.19 | $76.10 | 588,300 | — | — |
| 2011-12-05 | $21.27 | $76.39 | 935,100 | — | — |
| 2011-12-02 | $20.88 | $74.99 | 812,100 | — | — |
| 2011-12-01 | $20.72 | $74.41 | 889,300 | — | — |
| 2011-11-30 | $21.00 | $75.42 | 1,301,600 | — | — |
| 2011-11-29 | $20.89 | $75.02 | 729,900 | — | — |
| 2011-11-28 | $20.61 | $74.02 | 633,700 | — | — |
| 2011-11-25 | $20.38 | $73.19 | 307,300 | — | — |
| 2011-11-23 | $20.18 | $72.47 | 764,700 | — | — |
| 2011-11-22 | $20.75 | $74.52 | 741,200 | — | — |
| 2011-11-21 | $20.72 | $74.41 | 640,600 | — | — |
| 2011-11-18 | $21.43 | $76.96 | 711,700 | — | — |
| 2011-11-17 | $21.43 | $76.96 | 1,226,900 | — | — |
| 2011-11-16 | $21.33 | $76.60 | 1,894,000 | — | — |
| 2011-11-15 | $21.43 | $76.96 | 591,500 | — | — |
| 2011-11-14 | $21.40 | $76.85 | 497,200 | — | — |
| 2011-11-11 | $21.95 | $78.83 | 676,700 | — | — |
| 2011-11-10 | $21.76 | $78.15 | 652,800 | — | — |
| 2011-11-09 | $21.61 | $77.61 | 659,000 | — | — |
| 2011-11-08 | $22.31 | $80.12 | 638,700 | — | — |
| 2011-11-07 | $21.86 | $78.51 | 686,900 | — | — |
| 2011-11-04 | $21.98 | $78.94 | 665,900 | — | — |
| 2011-11-03 | $22.02 | $79.08 | 1,221,400 | — | — |
| 2011-11-02 | $21.60 | $77.57 | 998,800 | — | — |
| 2011-11-01 | $21.09 | $75.74 | 946,400 | — | — |
| 2011-10-31 | $22.23 | $79.83 | 530,000 | — | — |
| 2011-10-28 | $22.75 | $81.70 | 629,400 | — | — |
| 2011-10-27 | $22.73 | $81.63 | 717,900 | — | — |
| 2011-10-26 | $22.27 | $79.98 | 391,200 | — | — |
| 2011-10-25 | $22.10 | $79.37 | 412,000 | — | — |
| 2011-10-24 | $22.57 | $81.06 | 552,100 | — | — |
| 2011-10-21 | $22.55 | $80.98 | 708,300 | — | — |
| 2011-10-20 | $22.16 | $79.58 | 447,000 | — | — |
| 2011-10-19 | $21.98 | $78.94 | 568,000 | — | — |
| 2011-10-18 | $22.12 | $79.44 | 674,100 | — | — |
| 2011-10-17 | $22.01 | $79.04 | 616,500 | — | — |
| 2011-10-14 | $22.52 | $80.88 | 832,300 | — | — |
| 2011-10-13 | $22.51 | $80.84 | 499,400 | — | — |
| 2011-10-12 | $22.58 | $81.09 | 544,400 | — | — |
| 2011-10-11 | $22.45 | $80.62 | 670,600 | — | — |
| 2011-10-10 | $22.19 | $79.69 | 995,300 | — | — |
| 2011-10-07 | $22.10 | $79.37 | 633,500 | — | — |
| 2011-10-06 | $22.64 | $81.31 | 724,500 | — | — |
| 2011-10-05 | $22.62 | $81.23 | 733,500 | — | — |
| 2011-10-04 | $22.43 | $80.55 | 693,400 | — | — |
| 2011-10-03 | $21.87 | $78.54 | 907,900 | — | — |
| 2011-09-30 | $22.69 | $81.49 | 1,302,100 | — | — |
| 2011-09-29 | $23.36 | $83.89 | 762,700 | — | — |
| 2011-09-28 | $22.71 | $81.56 | 836,600 | — | — |
| 2011-09-27 | $23.34 | $83.82 | 852,700 | — | — |
| 2011-09-26 | $23.38 | $83.96 | 960,900 | — | — |
| 2011-09-23 | $22.77 | $81.77 | 923,100 | — | — |
| 2011-09-22 | $22.14 | $79.51 | 1,126,200 | — | — |
| 2011-09-21 | $22.83 | $81.99 | 790,100 | — | — |
| 2011-09-20 | $23.09 | $82.92 | 630,600 | — | — |
| 2011-09-19 | $23.34 | $83.82 | 478,900 | — | — |
| 2011-09-16 | $23.86 | $85.69 | 1,162,700 | — | — |
| 2011-09-15 | $23.50 | $84.40 | 827,700 | — | — |
| 2011-09-14 | $23.49 | $84.36 | 637,800 | — | — |
| 2011-09-13 | $23.21 | $83.35 | 707,400 | — | — |
| 2011-09-12 | $22.99 | $82.56 | 961,200 | — | — |
| 2011-09-09 | $22.70 | $81.52 | 1,055,800 | — | — |
| 2011-09-08 | $22.80 | $81.88 | 1,176,200 | — | — |
| 2011-09-07 | $23.05 | $82.78 | 971,100 | — | — |
| 2011-09-06 | $22.51 | $80.84 | 1,188,300 | — | — |
| 2011-09-02 | $22.42 | $80.52 | 1,039,900 | — | — |
| 2011-09-01 | $22.51 | $80.84 | 1,541,700 | — | — |
| 2011-08-31 | $22.69 | $81.49 | 1,156,300 | — | — |
| 2011-08-30 | $22.54 | $80.95 | 1,192,400 | — | — |
| 2011-08-29 | $22.59 | $81.13 | 831,400 | — | — |
| 2011-08-26 | $21.84 | $78.43 | 1,039,100 | — | — |
| 2011-08-25 | $21.21 | $76.17 | 1,007,600 | — | — |
| 2011-08-24 | $21.46 | $77.07 | 1,207,100 | — | — |
| 2011-08-23 | $21.19 | $76.10 | 962,600 | — | — |
| 2011-08-22 | $20.42 | $73.33 | 1,008,100 | — | — |
| 2011-08-19 | $20.14 | $72.33 | 959,400 | — | — |
| 2011-08-18 | $20.28 | $72.83 | 855,400 | — | — |
| 2011-08-17 | $21.10 | $75.78 | 818,600 | — | — |
| 2011-08-16 | $21.35 | $76.67 | 1,358,300 | — | — |
| 2011-08-15 | $20.74 | $74.48 | 554,200 | — | — |
| 2011-08-12 | $20.22 | $72.62 | 688,700 | — | — |
| 2011-08-11 | $19.99 | $71.79 | 947,700 | — | — |
| 2011-08-10 | $18.94 | $68.02 | 1,705,300 | — | — |
| 2011-08-09 | $19.35 | $69.49 | 1,949,500 | — | — |
| 2011-08-08 | $18.64 | $66.94 | 4,734,700 | — | — |
| 2011-08-05 | $19.53 | $70.14 | 1,192,400 | — | — |
| 2011-08-04 | $19.97 | $71.72 | 1,180,500 | — | — |
| 2011-08-03 | $20.61 | $74.02 | 1,154,100 | — | — |
| 2011-08-02 | $21.00 | $75.42 | 607,400 | — | — |
| 2011-08-01 | $21.45 | $77.03 | 726,700 | — | — |
| 2011-07-29 | $21.46 | $77.07 | 579,700 | — | — |
| 2011-07-28 | $21.49 | $77.18 | 605,700 | — | — |
| 2011-07-27 | $21.46 | $77.07 | 655,300 | — | — |
| 2011-07-26 | $21.78 | $78.22 | 758,400 | — | — |
| 2011-07-25 | $21.94 | $78.79 | 308,600 | — | — |
| 2011-07-22 | $21.91 | $78.69 | 523,900 | — | — |
| 2011-07-21 | $21.94 | $78.79 | 768,800 | — | — |
| 2011-07-20 | $21.55 | $77.39 | 412,000 | — | — |
| 2011-07-19 | $21.72 | $78.00 | 290,900 | — | — |
| 2011-07-18 | $21.46 | $77.07 | 287,900 | — | — |
| 2011-07-15 | $21.96 | $78.86 | 454,100 | — | — |
| 2011-07-14 | $22.11 | $79.40 | 635,800 | — | — |
| 2011-07-13 | $22.40 | $80.44 | 625,000 | — | — |
| 2011-07-12 | $22.41 | $80.48 | 610,200 | — | — |
| 2011-07-11 | $22.26 | $79.94 | 491,700 | — | — |
| 2011-07-08 | $22.75 | $81.70 | 569,100 | — | — |
| 2011-07-07 | $22.85 | $82.06 | 552,300 | — | — |
| 2011-07-06 | $22.77 | $81.77 | 706,800 | — | — |
| 2011-07-05 | $22.51 | $80.84 | 525,700 | — | — |
| 2011-07-01 | $22.62 | $81.23 | 1,216,400 | — | — |
| 2011-06-30 | $21.65 | $77.75 | 1,510,500 | — | — |
| 2011-06-29 | $21.14 | $75.92 | 1,001,300 | — | — |
| 2011-06-28 | $21.18 | $76.06 | 793,300 | — | — |
| 2011-06-27 | $20.99 | $75.38 | 742,100 | — | — |
| 2011-06-24 | $20.82 | $74.77 | 685,500 | — | — |
| 2011-06-23 | $20.99 | $75.38 | 869,700 | — | — |
| 2011-06-22 | $21.29 | $76.46 | 755,500 | — | — |
| 2011-06-21 | $21.38 | $76.78 | 461,500 | — | — |
| 2011-06-20 | $21.39 | $76.82 | 713,700 | — | — |
| 2011-06-17 | $21.37 | $76.75 | 887,200 | — | — |
| 2011-06-16 | $21.56 | $77.43 | 1,363,800 | — | — |
| 2011-06-15 | $21.87 | $78.54 | 2,629,900 | — | — |
| 2011-06-14 | $21.58 | $77.50 | 728,000 | — | — |
| 2011-06-13 | $21.35 | $76.67 | 527,800 | — | — |
| 2011-06-10 | $21.29 | $76.46 | 771,900 | — | — |
| 2011-06-09 | $21.47 | $77.10 | 968,100 | — | — |
| 2011-06-08 | $21.48 | $77.14 | 1,465,800 | — | — |
| 2011-06-07 | $21.49 | $77.18 | 576,700 | — | — |
| 2011-06-06 | $21.73 | $78.04 | 732,000 | — | — |
| 2011-06-03 | $21.91 | $78.69 | 563,700 | — | — |
| 2011-06-02 | $22.08 | $79.30 | 833,900 | — | — |
| 2011-06-01 | $22.15 | $79.55 | 948,100 | — | — |
| 2011-05-31 | $23.00 | $82.60 | 1,018,200 | — | — |
| 2011-05-27 | $22.99 | $82.56 | 437,300 | — | — |
| 2011-05-26 | $22.97 | $82.49 | 657,300 | — | — |
| 2011-05-25 | $22.89 | $82.20 | 1,017,000 | — | — |
| 2011-05-24 | $23.05 | $82.78 | 1,849,300 | — | — |
| 2011-05-23 | $22.79 | $81.85 | 1,921,300 | — | — |
| 2011-05-20 | $22.97 | $82.49 | 964,100 | — | — |
| 2011-05-19 | $23.27 | $83.57 | 1,592,500 | — | — |
| 2011-05-18 | $23.78 | $85.40 | 947,300 | — | — |
| 2011-05-17 | $23.90 | $85.83 | 2,425,200 | — | — |
| 2011-05-16 | $23.37 | $83.93 | 6,265,700 | — | — |
| 2011-05-13 | $25.99 | $93.34 | 855,500 | — | — |
| 2011-05-12 | $26.35 | $94.63 | 1,241,100 | — | — |
| 2011-05-11 | $26.02 | $93.45 | 2,044,600 | — | — |
| 2011-05-10 | $25.82 | $92.73 | 1,736,700 | — | — |
| 2011-05-09 | $24.95 | $89.60 | 1,022,900 | — | — |
| 2011-05-06 | $24.67 | $88.60 | 897,400 | — | — |
| 2011-05-05 | $24.92 | $89.49 | 1,563,000 | — | — |
| 2011-05-04 | $24.95 | $89.60 | 1,490,200 | — | — |
| 2011-05-03 | $24.93 | $89.53 | 612,700 | — | — |
| 2011-05-02 | $24.79 | $89.03 | 1,323,100 | — | — |
| 2011-04-29 | $24.89 | $89.39 | 572,000 | — | — |
| 2011-04-28 | $24.80 | $89.06 | 838,200 | — | — |
| 2011-04-27 | $24.84 | $89.21 | 577,000 | — | — |
| 2011-04-26 | $24.66 | $88.56 | 442,800 | — | — |
| 2011-04-25 | $24.68 | $88.63 | 489,600 | — | — |
| 2011-04-21 | $24.75 | $88.88 | 412,100 | — | — |
| 2011-04-20 | $24.78 | $88.99 | 1,007,400 | — | — |
| 2011-04-19 | $24.49 | $87.95 | 859,100 | — | — |
| 2011-04-18 | $24.21 | $86.95 | 677,300 | — | — |
| 2011-04-15 | $24.33 | $87.38 | 1,005,800 | — | — |
| 2011-04-14 | $23.86 | $85.69 | 482,200 | — | — |
| 2011-04-13 | $23.79 | $85.44 | 562,400 | — | — |
| 2011-04-12 | $23.94 | $85.98 | 386,400 | — | — |
| 2011-04-11 | $24.01 | $86.23 | 354,800 | — | — |
| 2011-04-08 | $23.94 | $85.98 | 738,700 | — | — |
| 2011-04-07 | $23.89 | $85.80 | 635,000 | — | — |
| 2011-04-06 | $23.95 | $86.01 | 1,108,400 | — | — |
| 2011-04-05 | $23.95 | $86.01 | 1,035,400 | — | — |
| 2011-04-04 | $24.15 | $86.73 | 824,800 | — | — |
| 2011-04-01 | $24.33 | $87.38 | 870,900 | — | — |
| 2011-03-31 | $24.40 | $87.63 | 445,500 | — | — |
| 2011-03-30 | $24.39 | $87.59 | 507,500 | — | — |
| 2011-03-29 | $24.07 | $86.44 | 602,800 | — | — |
| 2011-03-28 | $23.52 | $84.47 | 457,100 | — | — |
| 2011-03-25 | $23.79 | $85.44 | 619,800 | — | — |
| 2011-03-24 | $23.30 | $83.68 | 627,000 | — | — |
| 2011-03-23 | $23.19 | $83.28 | 565,400 | — | — |
| 2011-03-22 | $23.38 | $83.96 | 710,600 | — | — |
| 2011-03-21 | $23.42 | $84.11 | 1,448,300 | — | — |
| 2011-03-18 | $22.75 | $81.70 | 2,537,700 | — | — |
| 2011-03-17 | $22.97 | $82.49 | 606,500 | — | — |
| 2011-03-16 | $23.04 | $82.74 | 1,089,700 | — | — |
| 2011-03-15 | $23.33 | $83.78 | 423,400 | — | — |
| 2011-03-14 | $23.60 | $84.75 | 477,600 | — | — |
| 2011-03-11 | $23.98 | $86.12 | 418,500 | — | — |
| 2011-03-10 | $24.06 | $86.41 | 465,000 | — | — |
| 2011-03-09 | $24.75 | $88.88 | 451,500 | — | — |
| 2011-03-08 | $24.66 | $88.56 | 481,300 | — | — |
| 2011-03-07 | $24.25 | $87.09 | 489,200 | — | — |
| 2011-03-04 | $24.62 | $88.42 | 518,900 | — | — |
| 2011-03-03 | $24.75 | $88.88 | 655,200 | — | — |
| 2011-03-02 | $24.51 | $88.02 | 407,700 | — | — |
| 2011-03-01 | $24.57 | $88.24 | 698,200 | — | — |
| 2011-02-28 | $24.84 | $89.21 | 608,000 | — | — |
| 2011-02-25 | $24.53 | $88.09 | 365,200 | — | — |
| 2011-02-24 | $24.09 | $86.51 | 582,100 | — | — |
| 2011-02-23 | $24.42 | $87.70 | 711,900 | — | — |
| 2011-02-22 | $24.66 | $88.56 | 644,500 | — | — |
| 2011-02-18 | $24.95 | $89.60 | 604,100 | — | — |
| 2011-02-17 | $24.81 | $89.10 | 369,300 | — | — |
| 2011-02-16 | $24.88 | $89.35 | 648,300 | — | — |
| 2011-02-15 | $25.01 | $89.82 | 561,300 | — | — |
| 2011-02-14 | $25.39 | $91.18 | 467,300 | — | — |
| 2011-02-11 | $25.68 | $92.22 | 880,200 | — | — |
| 2011-02-10 | $25.57 | $91.83 | 1,601,500 | — | — |
| 2011-02-09 | $25.05 | $89.96 | 742,300 | — | — |
| 2011-02-08 | $25.37 | $91.11 | 1,211,200 | — | — |
| 2011-02-07 | $25.42 | $91.29 | 1,318,000 | — | — |
| 2011-02-04 | $25.00 | $89.78 | 676,400 | — | — |
| 2011-02-03 | $25.06 | $90.00 | 758,300 | — | — |
| 2011-02-02 | $24.92 | $89.49 | 439,500 | — | — |
| 2011-02-01 | $24.95 | $89.60 | 740,800 | — | — |
| 2011-01-31 | $24.81 | $89.10 | 444,500 | — | — |
| 2011-01-28 | $24.38 | $87.56 | 537,500 | — | — |
| 2011-01-27 | $25.00 | $89.78 | 424,200 | — | — |
| 2011-01-26 | $25.07 | $90.03 | 375,000 | — | — |
| 2011-01-25 | $25.05 | $89.96 | 553,600 | — | — |
| 2011-01-24 | $24.90 | $89.42 | 422,500 | — | — |
| 2011-01-21 | $24.95 | $89.60 | 537,400 | — | — |
| 2011-01-20 | $24.91 | $89.46 | 286,000 | — | — |
| 2011-01-19 | $24.63 | $88.45 | 559,200 | — | — |
| 2011-01-18 | $25.10 | $90.14 | 1,072,500 | — | — |
| 2011-01-14 | $24.78 | $88.99 | 504,800 | — | — |
| 2011-01-13 | $24.96 | $89.64 | 190,100 | — | — |
| 2011-01-12 | $25.00 | $89.78 | 270,300 | — | — |
| 2011-01-11 | $24.70 | $88.70 | 368,800 | — | — |
| 2011-01-10 | $24.57 | $88.24 | 498,700 | — | — |
| 2011-01-07 | $24.17 | $86.80 | 282,600 | — | — |
| 2011-01-06 | $24.19 | $86.87 | 846,400 | — | — |
| 2011-01-05 | $24.48 | $87.91 | 458,900 | — | — |
| 2011-01-04 | $24.63 | $88.45 | 370,500 | — | — |
| 2011-01-03 | $25.07 | $90.03 | 514,300 | — | — |