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 | $22.76 | $88.91 | 275,500 | — | — |
| 2011-12-29 | $22.83 | $89.19 | 259,800 | — | — |
| 2011-12-28 | $22.34 | $87.27 | 427,400 | — | — |
| 2011-12-27 | $22.87 | $89.34 | 128,200 | — | — |
| 2011-12-23 | $22.74 | $88.83 | 127,800 | — | — |
| 2011-12-22 | $22.63 | $88.40 | 300,500 | — | — |
| 2011-12-21 | $22.53 | $88.01 | 256,300 | — | — |
| 2011-12-20 | $22.32 | $87.19 | 299,800 | — | — |
| 2011-12-19 | $21.15 | $82.62 | 412,000 | — | — |
| 2011-12-16 | $21.95 | $85.75 | 987,600 | — | — |
| 2011-12-15 | $21.85 | $85.36 | 312,200 | — | — |
| 2011-12-14 | $21.17 | $82.70 | 319,700 | — | — |
| 2011-12-13 | $21.34 | $83.37 | 374,500 | — | — |
| 2011-12-12 | $21.81 | $85.20 | 324,300 | — | — |
| 2011-12-09 | $22.38 | $87.43 | 376,800 | — | — |
| 2011-12-08 | $21.37 | $83.48 | 306,700 | — | — |
| 2011-12-07 | $22.56 | $88.13 | 293,600 | — | — |
| 2011-12-06 | $22.48 | $87.82 | 239,600 | — | — |
| 2011-12-05 | $22.57 | $88.17 | 460,000 | — | — |
| 2011-12-02 | $22.46 | $87.74 | 495,700 | — | — |
| 2011-12-01 | $22.22 | $86.80 | 368,500 | — | — |
| 2011-11-30 | $22.86 | $89.30 | 568,800 | — | — |
| 2011-11-29 | $21.37 | $83.48 | 248,700 | — | — |
| 2011-11-28 | $21.15 | $82.62 | 459,600 | — | — |
| 2011-11-25 | $19.79 | $77.31 | 240,800 | — | — |
| 2011-11-23 | $20.21 | $78.95 | 386,600 | — | — |
| 2011-11-22 | $21.05 | $82.23 | 260,900 | — | — |
| 2011-11-21 | $21.30 | $83.21 | 406,600 | — | — |
| 2011-11-18 | $22.29 | $87.08 | 360,000 | — | — |
| 2011-11-17 | $21.97 | $85.83 | 338,900 | — | — |
| 2011-11-16 | $22.31 | $86.18 | 478,400 | — | — |
| 2011-11-15 | $22.92 | $88.53 | 505,700 | — | — |
| 2011-11-14 | $23.01 | $88.88 | 376,300 | — | — |
| 2011-11-11 | $23.72 | $91.62 | 347,900 | — | — |
| 2011-11-10 | $23.34 | $90.16 | 312,600 | — | — |
| 2011-11-09 | $22.80 | $88.07 | 313,800 | — | — |
| 2011-11-08 | $24.27 | $93.75 | 325,900 | — | — |
| 2011-11-07 | $23.58 | $91.08 | 343,200 | — | — |
| 2011-11-04 | $24.05 | $92.90 | 283,500 | — | — |
| 2011-11-03 | $24.11 | $93.13 | 382,200 | — | — |
| 2011-11-02 | $23.17 | $89.50 | 368,600 | — | — |
| 2011-11-01 | $22.34 | $86.29 | 611,100 | — | — |
| 2011-10-31 | $23.62 | $91.24 | 494,300 | — | — |
| 2011-10-28 | $23.64 | $91.32 | 922,400 | — | — |
| 2011-10-27 | $24.54 | $94.79 | 662,900 | — | — |
| 2011-10-26 | $23.88 | $92.24 | 319,000 | — | — |
| 2011-10-25 | $23.38 | $90.31 | 248,300 | — | — |
| 2011-10-24 | $24.16 | $93.32 | 367,700 | — | — |
| 2011-10-21 | $23.49 | $90.74 | 291,400 | — | — |
| 2011-10-20 | $23.07 | $89.11 | 287,000 | — | — |
| 2011-10-19 | $22.57 | $87.18 | 305,700 | — | — |
| 2011-10-18 | $23.22 | $89.69 | 402,000 | — | — |
| 2011-10-17 | $22.27 | $86.02 | 412,700 | — | — |
| 2011-10-14 | $23.00 | $88.84 | 239,500 | — | — |
| 2011-10-13 | $22.37 | $86.41 | 244,300 | — | — |
| 2011-10-12 | $22.61 | $87.34 | 340,600 | — | — |
| 2011-10-11 | $22.29 | $86.10 | 329,700 | — | — |
| 2011-10-10 | $21.77 | $84.09 | 492,900 | — | — |
| 2011-10-07 | $21.17 | $81.77 | 471,800 | — | — |
| 2011-10-06 | $21.24 | $82.04 | 363,700 | — | — |
| 2011-10-05 | $20.35 | $78.61 | 325,300 | — | — |
| 2011-10-04 | $20.13 | $77.76 | 1,198,300 | — | — |
| 2011-10-03 | $18.05 | $69.72 | 692,100 | — | — |
| 2011-09-30 | $18.60 | $71.85 | 562,000 | — | — |
| 2011-09-29 | $19.50 | $75.32 | 444,600 | — | — |
| 2011-09-28 | $19.07 | $73.66 | 362,400 | — | — |
| 2011-09-27 | $19.89 | $76.83 | 480,000 | — | — |
| 2011-09-26 | $19.84 | $76.64 | 278,200 | — | — |
| 2011-09-23 | $19.01 | $73.43 | 664,500 | — | — |
| 2011-09-22 | $18.96 | $73.24 | 734,600 | — | — |
| 2011-09-21 | $19.30 | $74.55 | 615,700 | — | — |
| 2011-09-20 | $21.08 | $81.43 | 288,800 | — | — |
| 2011-09-19 | $21.74 | $83.98 | 474,000 | — | — |
| 2011-09-16 | $21.95 | $84.79 | 518,500 | — | — |
| 2011-09-15 | $21.64 | $83.59 | 252,500 | — | — |
| 2011-09-14 | $21.41 | $82.70 | 275,700 | — | — |
| 2011-09-13 | $21.08 | $81.43 | 432,900 | — | — |
| 2011-09-12 | $20.40 | $78.80 | 404,400 | — | — |
| 2011-09-09 | $20.00 | $77.25 | 473,500 | — | — |
| 2011-09-08 | $20.58 | $79.50 | 366,500 | — | — |
| 2011-09-07 | $21.02 | $81.19 | 405,100 | — | — |
| 2011-09-06 | $19.88 | $76.79 | 466,100 | — | — |
| 2011-09-02 | $20.30 | $78.41 | 443,600 | — | — |
| 2011-09-01 | $21.05 | $81.31 | 415,900 | — | — |
| 2011-08-31 | $22.13 | $85.48 | 462,700 | — | — |
| 2011-08-30 | $22.02 | $85.06 | 348,100 | — | — |
| 2011-08-29 | $21.97 | $84.86 | 368,500 | — | — |
| 2011-08-26 | $20.69 | $79.92 | 276,000 | — | — |
| 2011-08-25 | $20.06 | $77.49 | 355,500 | — | — |
| 2011-08-24 | $20.50 | $79.19 | 411,900 | — | — |
| 2011-08-23 | $20.37 | $78.68 | 588,700 | — | — |
| 2011-08-22 | $19.04 | $73.55 | 329,100 | — | — |
| 2011-08-19 | $19.05 | $73.59 | 345,500 | — | — |
| 2011-08-18 | $19.53 | $75.44 | 600,500 | — | — |
| 2011-08-17 | $21.07 | $80.42 | 395,600 | — | — |
| 2011-08-16 | $21.16 | $80.77 | 453,000 | — | — |
| 2011-08-15 | $21.69 | $82.79 | 470,600 | — | — |
| 2011-08-12 | $20.48 | $78.17 | 395,900 | — | — |
| 2011-08-11 | $20.68 | $78.93 | 747,500 | — | — |
| 2011-08-10 | $19.26 | $73.51 | 838,500 | — | — |
| 2011-08-09 | $20.41 | $77.90 | 1,627,300 | — | — |
| 2011-08-08 | $18.31 | $69.89 | 964,500 | — | — |
| 2011-08-05 | $21.19 | $80.88 | 871,400 | — | — |
| 2011-08-04 | $21.57 | $82.33 | 576,200 | — | — |
| 2011-08-03 | $22.94 | $87.56 | 417,500 | — | — |
| 2011-08-02 | $22.54 | $86.03 | 475,100 | — | — |
| 2011-08-01 | $23.35 | $89.12 | 571,300 | — | — |
| 2011-07-29 | $23.54 | $89.85 | 574,400 | — | — |
| 2011-07-28 | $23.89 | $91.19 | 700,500 | — | — |
| 2011-07-27 | $23.08 | $88.09 | 422,600 | — | — |
| 2011-07-26 | $23.96 | $91.45 | 309,200 | — | — |
| 2011-07-25 | $24.51 | $93.55 | 236,500 | — | — |
| 2011-07-22 | $24.81 | $94.70 | 175,600 | — | — |
| 2011-07-21 | $24.78 | $94.58 | 328,700 | — | — |
| 2011-07-20 | $24.44 | $93.29 | 244,700 | — | — |
| 2011-07-19 | $24.54 | $93.67 | 450,300 | — | — |
| 2011-07-18 | $24.18 | $92.29 | 274,400 | — | — |
| 2011-07-15 | $24.69 | $94.24 | 279,800 | — | — |
| 2011-07-14 | $24.54 | $93.67 | 323,200 | — | — |
| 2011-07-13 | $24.97 | $95.31 | 498,800 | — | — |
| 2011-07-12 | $25.18 | $96.11 | 411,900 | — | — |
| 2011-07-11 | $25.56 | $97.56 | 305,400 | — | — |
| 2011-07-08 | $26.18 | $99.93 | 327,200 | — | — |
| 2011-07-07 | $26.50 | $101.15 | 333,100 | — | — |
| 2011-07-06 | $25.98 | $99.16 | 275,800 | — | — |
| 2011-07-05 | $26.00 | $99.24 | 529,400 | — | — |
| 2011-07-01 | $25.20 | $96.19 | 457,100 | — | — |
| 2011-06-30 | $24.71 | $94.32 | 419,400 | — | — |
| 2011-06-29 | $24.48 | $93.44 | 336,600 | — | — |
| 2011-06-28 | $24.49 | $93.48 | 398,500 | — | — |
| 2011-06-27 | $24.00 | $91.61 | 309,500 | — | — |
| 2011-06-24 | $23.53 | $89.81 | 426,900 | — | — |
| 2011-06-23 | $24.17 | $92.25 | 495,900 | — | — |
| 2011-06-22 | $23.69 | $90.42 | 340,000 | — | — |
| 2011-06-21 | $23.95 | $91.42 | 619,300 | — | — |
| 2011-06-20 | $23.13 | $88.29 | 340,200 | — | — |
| 2011-06-17 | $22.71 | $86.68 | 543,100 | — | — |
| 2011-06-16 | $22.81 | $87.06 | 384,600 | — | — |
| 2011-06-15 | $22.64 | $86.41 | 384,300 | — | — |
| 2011-06-14 | $22.94 | $87.56 | 328,900 | — | — |
| 2011-06-13 | $22.64 | $86.41 | 354,100 | — | — |
| 2011-06-10 | $22.40 | $85.50 | 375,200 | — | — |
| 2011-06-09 | $22.76 | $86.87 | 263,800 | — | — |
| 2011-06-08 | $22.55 | $86.07 | 577,500 | — | — |
| 2011-06-07 | $23.01 | $87.83 | 424,600 | — | — |
| 2011-06-06 | $23.22 | $88.63 | 605,500 | — | — |
| 2011-06-03 | $23.50 | $89.70 | 672,500 | — | — |
| 2011-06-02 | $24.07 | $91.87 | 407,900 | — | — |
| 2011-06-01 | $24.05 | $91.80 | 730,000 | — | — |
| 2011-05-31 | $25.74 | $98.25 | 583,800 | — | — |
| 2011-05-27 | $25.50 | $97.33 | 242,300 | — | — |
| 2011-05-26 | $25.24 | $96.34 | 319,600 | — | — |
| 2011-05-25 | $24.77 | $94.54 | 451,500 | — | — |
| 2011-05-24 | $24.85 | $94.85 | 572,900 | — | — |
| 2011-05-23 | $25.23 | $96.30 | 592,400 | — | — |
| 2011-05-20 | $26.10 | $99.62 | 385,100 | — | — |
| 2011-05-19 | $26.74 | $102.06 | 319,100 | — | — |
| 2011-05-18 | $26.94 | $101.87 | 222,900 | — | — |
| 2011-05-17 | $26.70 | $100.97 | 310,100 | — | — |
| 2011-05-16 | $26.89 | $101.68 | 317,700 | — | — |
| 2011-05-13 | $27.58 | $104.29 | 264,600 | — | — |
| 2011-05-12 | $27.98 | $105.81 | 388,000 | — | — |
| 2011-05-11 | $27.56 | $104.22 | 349,700 | — | — |
| 2011-05-10 | $27.49 | $103.95 | 427,600 | — | — |
| 2011-05-09 | $27.00 | $102.10 | 299,000 | — | — |
| 2011-05-06 | $26.67 | $100.85 | 231,000 | — | — |
| 2011-05-05 | $26.59 | $100.55 | 403,300 | — | — |
| 2011-05-04 | $26.31 | $99.49 | 426,200 | — | — |
| 2011-05-03 | $27.19 | $102.82 | 245,000 | — | — |
| 2011-05-02 | $27.33 | $103.35 | 441,700 | — | — |
| 2011-04-29 | $27.08 | $102.40 | 241,000 | — | — |
| 2011-04-28 | $26.99 | $102.06 | 269,900 | — | — |
| 2011-04-27 | $27.04 | $102.25 | 313,400 | — | — |
| 2011-04-26 | $26.75 | $101.15 | 470,700 | — | — |
| 2011-04-25 | $26.58 | $100.51 | 244,400 | — | — |
| 2011-04-21 | $26.82 | $101.42 | 151,000 | — | — |
| 2011-04-20 | $26.97 | $101.99 | 177,500 | — | — |
| 2011-04-19 | $26.28 | $99.38 | 170,300 | — | — |
| 2011-04-18 | $26.50 | $100.21 | 362,100 | — | — |
| 2011-04-15 | $27.31 | $103.27 | 378,700 | — | — |
| 2011-04-14 | $26.74 | $101.12 | 251,100 | — | — |
| 2011-04-13 | $26.95 | $101.91 | 306,000 | — | — |
| 2011-04-12 | $26.92 | $101.80 | 244,200 | — | — |
| 2011-04-11 | $27.23 | $102.97 | 183,500 | — | — |
| 2011-04-08 | $27.19 | $102.82 | 342,400 | — | — |
| 2011-04-07 | $28.03 | $106.00 | 614,700 | — | — |
| 2011-04-06 | $28.12 | $106.34 | 290,000 | — | — |
| 2011-04-05 | $27.84 | $105.28 | 334,700 | — | — |
| 2011-04-04 | $27.28 | $103.16 | 269,600 | — | — |
| 2011-04-01 | $27.11 | $102.52 | 362,600 | — | — |
| 2011-03-31 | $26.54 | $100.36 | 224,600 | — | — |
| 2011-03-30 | $26.63 | $100.70 | 170,800 | — | — |
| 2011-03-29 | $26.21 | $99.11 | 419,400 | — | — |
| 2011-03-28 | $26.16 | $98.92 | 221,200 | — | — |
| 2011-03-25 | $26.08 | $98.62 | 267,000 | — | — |
| 2011-03-24 | $25.82 | $97.64 | 381,100 | — | — |
| 2011-03-23 | $25.85 | $97.75 | 259,200 | — | — |
| 2011-03-22 | $25.85 | $97.75 | 166,100 | — | — |
| 2011-03-21 | $26.16 | $98.92 | 428,400 | — | — |
| 2011-03-18 | $25.58 | $96.73 | 636,300 | — | — |
| 2011-03-17 | $25.30 | $95.67 | 259,600 | — | — |
| 2011-03-16 | $25.33 | $95.79 | 429,900 | — | — |
| 2011-03-15 | $25.58 | $96.73 | 409,900 | — | — |
| 2011-03-14 | $26.05 | $98.51 | 276,700 | — | — |
| 2011-03-11 | $25.92 | $98.02 | 402,400 | — | — |
| 2011-03-10 | $25.47 | $96.31 | 539,100 | — | — |
| 2011-03-09 | $26.56 | $100.44 | 436,100 | — | — |
| 2011-03-08 | $26.43 | $99.94 | 486,900 | — | — |
| 2011-03-07 | $25.53 | $96.54 | 402,100 | — | — |
| 2011-03-04 | $26.11 | $98.73 | 327,200 | — | — |
| 2011-03-03 | $26.43 | $99.94 | 448,600 | — | — |
| 2011-03-02 | $25.74 | $97.34 | 384,800 | — | — |
| 2011-03-01 | $25.11 | $94.95 | 464,200 | — | — |
| 2011-02-28 | $25.55 | $96.62 | 361,200 | — | — |
| 2011-02-25 | $25.32 | $95.75 | 268,500 | — | — |
| 2011-02-24 | $24.74 | $93.55 | 485,000 | — | — |
| 2011-02-23 | $24.53 | $92.76 | 369,200 | — | — |
| 2011-02-22 | $25.53 | $96.54 | 412,900 | — | — |
| 2011-02-18 | $25.99 | $98.28 | 223,200 | — | — |
| 2011-02-17 | $25.99 | $98.28 | 208,400 | — | — |
| 2011-02-16 | $25.59 | $96.77 | 291,000 | — | — |
| 2011-02-15 | $25.55 | $95.67 | 238,300 | — | — |
| 2011-02-14 | $25.92 | $97.06 | 207,300 | — | — |
| 2011-02-11 | $25.93 | $97.09 | 290,100 | — | — |
| 2011-02-10 | $25.71 | $96.27 | 381,100 | — | — |
| 2011-02-09 | $26.36 | $98.70 | 280,000 | — | — |
| 2011-02-08 | $26.23 | $98.22 | 330,200 | — | — |
| 2011-02-07 | $25.66 | $96.08 | 281,800 | — | — |
| 2011-02-04 | $25.52 | $95.56 | 276,300 | — | — |
| 2011-02-03 | $25.64 | $96.01 | 316,700 | — | — |
| 2011-02-02 | $25.44 | $95.26 | 410,500 | — | — |
| 2011-02-01 | $25.14 | $94.14 | 498,200 | — | — |
| 2011-01-31 | $24.45 | $91.55 | 605,400 | — | — |
| 2011-01-28 | $24.24 | $90.77 | 855,300 | — | — |
| 2011-01-27 | $25.54 | $95.63 | 611,700 | — | — |
| 2011-01-26 | $24.57 | $92.00 | 467,400 | — | — |
| 2011-01-25 | $24.33 | $91.10 | 313,000 | — | — |
| 2011-01-24 | $24.21 | $90.65 | 274,900 | — | — |
| 2011-01-21 | $23.59 | $88.33 | 316,900 | — | — |
| 2011-01-20 | $23.84 | $89.27 | 384,500 | — | — |
| 2011-01-19 | $23.69 | $88.71 | 341,900 | — | — |
| 2011-01-18 | $24.19 | $90.58 | 586,500 | — | — |
| 2011-01-14 | $24.23 | $90.73 | 323,100 | — | — |
| 2011-01-13 | $24.16 | $90.47 | 368,700 | — | — |
| 2011-01-12 | $24.36 | $91.22 | 398,200 | — | — |
| 2011-01-11 | $24.08 | $90.17 | 452,700 | — | — |
| 2011-01-10 | $24.27 | $90.88 | 701,100 | — | — |
| 2011-01-07 | $23.34 | $87.40 | 386,900 | — | — |
| 2011-01-06 | $23.23 | $86.98 | 396,600 | — | — |
| 2011-01-05 | $23.34 | $87.40 | 833,500 | — | — |
| 2011-01-04 | $23.64 | $88.52 | 456,400 | — | — |
| 2011-01-03 | $23.65 | $88.56 | 360,800 | — | — |