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
- 1998-06-19 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 | $28.53 | $28.53 | 420,500 | — | — |
| 2011-12-29 | $28.39 | $28.39 | 739,400 | — | — |
| 2011-12-28 | $28.26 | $28.26 | 587,500 | — | — |
| 2011-12-27 | $28.66 | $28.66 | 698,900 | — | — |
| 2011-12-23 | $28.25 | $28.25 | 305,200 | — | — |
| 2011-12-22 | $28.37 | $28.37 | 730,100 | — | — |
| 2011-12-21 | $27.94 | $27.94 | 1,170,300 | — | — |
| 2011-12-20 | $27.76 | $27.76 | 896,500 | — | — |
| 2011-12-19 | $27.35 | $27.35 | 588,800 | — | — |
| 2011-12-16 | $27.48 | $27.48 | 1,363,600 | — | — |
| 2011-12-15 | $27.67 | $27.67 | 1,065,500 | — | — |
| 2011-12-14 | $27.75 | $27.75 | 1,544,700 | — | — |
| 2011-12-13 | $27.82 | $27.82 | 1,018,500 | — | — |
| 2011-12-12 | $27.95 | $27.95 | 846,200 | — | — |
| 2011-12-09 | $28.01 | $28.01 | 1,680,100 | — | — |
| 2011-12-08 | $27.48 | $27.48 | 967,000 | — | — |
| 2011-12-07 | $28.03 | $28.03 | 1,288,600 | — | — |
| 2011-12-06 | $28.18 | $28.18 | 969,100 | — | — |
| 2011-12-05 | $28.69 | $28.69 | 1,141,500 | — | — |
| 2011-12-02 | $28.46 | $28.46 | 1,179,300 | — | — |
| 2011-12-01 | $28.48 | $28.48 | 937,400 | — | — |
| 2011-11-30 | $28.24 | $28.24 | 1,524,200 | — | — |
| 2011-11-29 | $27.77 | $27.77 | 752,000 | — | — |
| 2011-11-28 | $27.89 | $27.89 | 823,300 | — | — |
| 2011-11-25 | $27.54 | $27.54 | 334,300 | — | — |
| 2011-11-23 | $27.54 | $27.54 | 579,300 | — | — |
| 2011-11-22 | $28.10 | $28.10 | 535,400 | — | — |
| 2011-11-21 | $28.35 | $28.35 | 718,000 | — | — |
| 2011-11-18 | $28.76 | $28.76 | 947,700 | — | — |
| 2011-11-17 | $28.79 | $28.79 | 1,148,800 | — | — |
| 2011-11-16 | $28.99 | $28.99 | 1,640,000 | — | — |
| 2011-11-15 | $29.55 | $29.55 | 1,185,500 | — | — |
| 2011-11-14 | $29.57 | $29.57 | 655,400 | — | — |
| 2011-11-11 | $29.85 | $29.85 | 1,066,700 | — | — |
| 2011-11-10 | $30.05 | $30.05 | 1,553,800 | — | — |
| 2011-11-09 | $29.95 | $29.95 | 2,933,200 | — | — |
| 2011-11-08 | $29.88 | $29.88 | 1,115,200 | — | — |
| 2011-11-07 | $29.55 | $29.55 | 1,281,600 | — | — |
| 2011-11-04 | $30.22 | $30.22 | 767,500 | — | — |
| 2011-11-03 | $30.60 | $30.60 | 1,542,200 | — | — |
| 2011-11-02 | $29.60 | $29.60 | 851,600 | — | — |
| 2011-11-01 | $28.86 | $28.86 | 1,174,500 | — | — |
| 2011-10-31 | $30.02 | $30.02 | 846,500 | — | — |
| 2011-10-28 | $30.71 | $30.71 | 579,800 | — | — |
| 2011-10-27 | $30.73 | $30.73 | 1,254,600 | — | — |
| 2011-10-26 | $30.39 | $30.39 | 1,104,000 | — | — |
| 2011-10-25 | $29.90 | $29.90 | 853,900 | — | — |
| 2011-10-24 | $30.14 | $30.14 | 931,300 | — | — |
| 2011-10-21 | $29.98 | $29.98 | 557,600 | — | — |
| 2011-10-20 | $29.67 | $29.67 | 741,100 | — | — |
| 2011-10-19 | $29.62 | $29.62 | 482,800 | — | — |
| 2011-10-18 | $29.93 | $29.93 | 1,162,700 | — | — |
| 2011-10-17 | $29.42 | $29.42 | 645,300 | — | — |
| 2011-10-14 | $29.79 | $29.79 | 745,200 | — | — |
| 2011-10-13 | $29.05 | $29.05 | 1,059,900 | — | — |
| 2011-10-12 | $28.93 | $28.93 | 1,489,000 | — | — |
| 2011-10-11 | $28.89 | $28.89 | 1,006,500 | — | — |
| 2011-10-10 | $28.61 | $28.61 | 840,700 | — | — |
| 2011-10-07 | $27.71 | $27.71 | 743,600 | — | — |
| 2011-10-06 | $27.77 | $27.77 | 1,046,400 | — | — |
| 2011-10-05 | $27.24 | $27.24 | 1,230,700 | — | — |
| 2011-10-04 | $26.75 | $26.75 | 1,900,000 | — | — |
| 2011-10-03 | $26.01 | $26.01 | 1,778,100 | — | — |
| 2011-09-30 | $27.12 | $27.12 | 1,263,500 | — | — |
| 2011-09-29 | $27.37 | $27.37 | 1,486,700 | — | — |
| 2011-09-28 | $27.68 | $27.68 | 1,078,700 | — | — |
| 2011-09-27 | $27.70 | $27.70 | 1,315,500 | — | — |
| 2011-09-26 | $27.52 | $27.52 | 711,700 | — | — |
| 2011-09-23 | $27.29 | $27.29 | 831,800 | — | — |
| 2011-09-22 | $26.77 | $26.77 | 1,697,600 | — | — |
| 2011-09-21 | $27.81 | $27.81 | 1,620,300 | — | — |
| 2011-09-20 | $28.00 | $28.00 | 1,300,500 | — | — |
| 2011-09-19 | $27.88 | $27.88 | 884,400 | — | — |
| 2011-09-16 | $28.45 | $28.45 | 508,900 | — | — |
| 2011-09-15 | $28.23 | $28.23 | 692,800 | — | — |
| 2011-09-14 | $27.96 | $27.96 | 1,388,900 | — | — |
| 2011-09-13 | $27.43 | $27.43 | 1,005,700 | — | — |
| 2011-09-12 | $26.98 | $26.98 | 1,314,800 | — | — |
| 2011-09-09 | $26.89 | $26.89 | 1,920,200 | — | — |
| 2011-09-08 | $27.05 | $27.05 | 1,604,600 | — | — |
| 2011-09-07 | $27.06 | $27.06 | 995,600 | — | — |
| 2011-09-06 | $26.28 | $26.28 | 1,737,100 | — | — |
| 2011-09-02 | $26.11 | $26.11 | 1,626,700 | — | — |
| 2011-09-01 | $26.72 | $26.72 | 1,578,400 | — | — |
| 2011-08-31 | $27.47 | $27.47 | 1,447,900 | — | — |
| 2011-08-30 | $27.80 | $27.80 | 1,178,500 | — | — |
| 2011-08-29 | $27.52 | $27.52 | 587,600 | — | — |
| 2011-08-26 | $26.78 | $26.78 | 1,238,000 | — | — |
| 2011-08-25 | $26.28 | $26.28 | 1,307,700 | — | — |
| 2011-08-24 | $26.81 | $26.81 | 1,776,000 | — | — |
| 2011-08-23 | $26.46 | $26.46 | 2,310,100 | — | — |
| 2011-08-22 | $26.03 | $26.03 | 1,194,300 | — | — |
| 2011-08-19 | $25.97 | $25.97 | 1,607,600 | — | — |
| 2011-08-18 | $26.07 | $26.07 | 2,027,900 | — | — |
| 2011-08-17 | $27.46 | $27.46 | 1,391,700 | — | — |
| 2011-08-16 | $27.37 | $27.37 | 1,836,300 | — | — |
| 2011-08-15 | $27.83 | $27.83 | 1,271,900 | — | — |
| 2011-08-12 | $27.41 | $27.41 | 1,703,500 | — | — |
| 2011-08-11 | $27.69 | $27.69 | 2,583,300 | — | — |
| 2011-08-10 | $26.70 | $26.70 | 1,906,300 | — | — |
| 2011-08-09 | $27.58 | $27.58 | 3,300,400 | — | — |
| 2011-08-08 | $26.71 | $26.71 | 2,714,500 | — | — |
| 2011-08-05 | $28.61 | $28.61 | 2,205,400 | — | — |
| 2011-08-04 | $29.02 | $29.02 | 2,185,500 | — | — |
| 2011-08-03 | $30.27 | $30.27 | 1,510,300 | — | — |
| 2011-08-02 | $30.34 | $30.34 | 940,000 | — | — |
| 2011-08-01 | $31.00 | $31.00 | 1,403,100 | — | — |
| 2011-07-29 | $31.53 | $31.53 | 2,286,700 | — | — |
| 2011-07-28 | $31.73 | $31.73 | 3,370,100 | — | — |
| 2011-07-27 | $30.82 | $30.82 | 1,626,100 | — | — |
| 2011-07-26 | $31.67 | $31.67 | 3,860,600 | — | — |
| 2011-07-25 | $31.53 | $31.53 | 936,100 | — | — |
| 2011-07-22 | $31.67 | $31.67 | 2,019,700 | — | — |
| 2011-07-21 | $31.77 | $31.77 | 1,653,400 | — | — |
| 2011-07-20 | $31.56 | $31.56 | 1,977,400 | — | — |
| 2011-07-19 | $31.44 | $31.44 | 1,872,200 | — | — |
| 2011-07-18 | $30.71 | $30.71 | 1,362,600 | — | — |
| 2011-07-15 | $30.69 | $30.69 | 1,784,000 | — | — |
| 2011-07-14 | $30.70 | $30.70 | 2,225,800 | — | — |
| 2011-07-13 | $30.32 | $30.32 | 865,900 | — | — |
| 2011-07-12 | $30.38 | $30.38 | 1,104,300 | — | — |
| 2011-07-11 | $30.42 | $30.42 | 637,500 | — | — |
| 2011-07-08 | $30.77 | $30.77 | 977,800 | — | — |
| 2011-07-07 | $30.97 | $30.97 | 1,329,000 | — | — |
| 2011-07-06 | $30.93 | $30.93 | 1,426,100 | — | — |
| 2011-07-05 | $30.65 | $30.65 | 1,119,600 | — | — |
| 2011-07-01 | $30.46 | $30.46 | 1,185,400 | — | — |
| 2011-06-30 | $30.39 | $30.39 | 1,625,600 | — | — |
| 2011-06-29 | $30.21 | $30.21 | 1,979,700 | — | — |
| 2011-06-28 | $29.97 | $29.97 | 1,288,800 | — | — |
| 2011-06-27 | $29.80 | $29.80 | 826,400 | — | — |
| 2011-06-24 | $29.71 | $29.71 | 1,991,300 | — | — |
| 2011-06-23 | $29.80 | $29.80 | 1,288,000 | — | — |
| 2011-06-22 | $29.75 | $29.75 | 1,811,800 | — | — |
| 2011-06-21 | $29.10 | $29.10 | 1,285,500 | — | — |
| 2011-06-20 | $28.70 | $28.70 | 1,261,000 | — | — |
| 2011-06-17 | $28.67 | $28.67 | 1,652,800 | — | — |
| 2011-06-16 | $29.21 | $29.21 | 1,256,500 | — | — |
| 2011-06-15 | $28.91 | $28.91 | 853,700 | — | — |
| 2011-06-14 | $29.15 | $29.15 | 1,047,300 | — | — |
| 2011-06-13 | $28.82 | $28.82 | 722,200 | — | — |
| 2011-06-10 | $28.93 | $28.93 | 645,400 | — | — |
| 2011-06-09 | $28.99 | $28.99 | 1,135,300 | — | — |
| 2011-06-08 | $29.23 | $29.23 | 838,900 | — | — |
| 2011-06-07 | $29.19 | $29.19 | 949,900 | — | — |
| 2011-06-06 | $29.49 | $29.49 | 907,100 | — | — |
| 2011-06-03 | $29.39 | $29.39 | 993,200 | — | — |
| 2011-06-02 | $29.80 | $29.80 | 1,708,100 | — | — |
| 2011-06-01 | $30.12 | $30.12 | 1,010,500 | — | — |
| 2011-05-31 | $30.44 | $30.44 | 875,100 | — | — |
| 2011-05-27 | $30.32 | $30.32 | 882,100 | — | — |
| 2011-05-26 | $30.33 | $30.33 | 507,100 | — | — |
| 2011-05-25 | $30.09 | $30.09 | 726,400 | — | — |
| 2011-05-24 | $30.04 | $30.04 | 961,200 | — | — |
| 2011-05-23 | $30.00 | $30.00 | 1,055,200 | — | — |
| 2011-05-20 | $30.10 | $30.10 | 1,167,700 | — | — |
| 2011-05-19 | $30.10 | $30.10 | 1,041,600 | — | — |
| 2011-05-18 | $29.88 | $29.88 | 1,287,500 | — | — |
| 2011-05-17 | $29.36 | $29.36 | 869,900 | — | — |
| 2011-05-16 | $29.23 | $29.23 | 1,021,300 | — | — |
| 2011-05-13 | $29.70 | $29.70 | 725,100 | — | — |
| 2011-05-12 | $29.81 | $29.81 | 877,000 | — | — |
| 2011-05-11 | $29.94 | $29.94 | 699,500 | — | — |
| 2011-05-10 | $29.88 | $29.88 | 935,500 | — | — |
| 2011-05-09 | $29.55 | $29.55 | 756,700 | — | — |
| 2011-05-06 | $29.72 | $29.72 | 872,100 | — | — |
| 2011-05-05 | $29.59 | $29.59 | 1,235,100 | — | — |
| 2011-05-04 | $29.92 | $29.92 | 1,610,800 | — | — |
| 2011-05-03 | $30.35 | $30.35 | 978,200 | — | — |
| 2011-05-02 | $30.44 | $30.44 | 1,029,600 | — | — |
| 2011-04-29 | $30.75 | $30.75 | 1,900,000 | — | — |
| 2011-04-28 | $30.39 | $30.39 | 1,377,900 | — | — |
| 2011-04-27 | $30.27 | $30.27 | 1,683,100 | — | — |
| 2011-04-26 | $30.46 | $30.46 | 2,400,000 | — | — |
| 2011-04-25 | $30.67 | $30.67 | 702,900 | — | — |
| 2011-04-21 | $30.35 | $30.35 | 1,018,000 | — | — |
| 2011-04-20 | $30.09 | $30.09 | 763,500 | — | — |
| 2011-04-19 | $29.66 | $29.66 | 625,500 | — | — |
| 2011-04-18 | $29.43 | $29.43 | 1,009,500 | — | — |
| 2011-04-15 | $29.35 | $29.35 | 821,300 | — | — |
| 2011-04-14 | $29.52 | $29.52 | 607,200 | — | — |
| 2011-04-13 | $29.52 | $29.52 | 959,400 | — | — |
| 2011-04-12 | $28.92 | $28.92 | 1,055,700 | — | — |
| 2011-04-11 | $28.94 | $28.94 | 672,700 | — | — |
| 2011-04-08 | $28.85 | $28.85 | 697,000 | — | — |
| 2011-04-07 | $28.97 | $28.97 | 831,900 | — | — |
| 2011-04-06 | $29.11 | $29.11 | 557,600 | — | — |
| 2011-04-05 | $29.08 | $29.08 | 450,800 | — | — |
| 2011-04-04 | $29.05 | $29.05 | 592,100 | — | — |
| 2011-04-01 | $29.06 | $29.06 | 785,900 | — | — |
| 2011-03-31 | $28.85 | $28.85 | 1,128,900 | — | — |
| 2011-03-30 | $29.19 | $29.19 | 1,303,400 | — | — |
| 2011-03-29 | $29.21 | $29.21 | 1,369,300 | — | — |
| 2011-03-28 | $29.16 | $29.16 | 1,156,700 | — | — |
| 2011-03-25 | $29.16 | $29.16 | 977,400 | — | — |
| 2011-03-24 | $29.39 | $29.39 | 1,058,500 | — | — |
| 2011-03-23 | $28.90 | $28.90 | 559,300 | — | — |
| 2011-03-22 | $28.80 | $28.80 | 691,400 | — | — |
| 2011-03-21 | $28.89 | $28.89 | 1,875,100 | — | — |
| 2011-03-18 | $28.30 | $28.30 | 1,588,500 | — | — |
| 2011-03-17 | $27.99 | $27.99 | 886,500 | — | — |
| 2011-03-16 | $27.97 | $27.97 | 2,471,000 | — | — |
| 2011-03-15 | $28.40 | $28.40 | 1,530,100 | — | — |
| 2011-03-14 | $29.08 | $29.08 | 1,068,100 | — | — |
| 2011-03-11 | $29.28 | $29.28 | 983,100 | — | — |
| 2011-03-10 | $29.37 | $29.37 | 1,293,300 | — | — |
| 2011-03-09 | $29.65 | $29.65 | 1,075,400 | — | — |
| 2011-03-08 | $30.16 | $30.16 | 685,200 | — | — |
| 2011-03-07 | $29.74 | $29.74 | 1,634,400 | — | — |
| 2011-03-04 | $30.35 | $30.35 | 1,004,200 | — | — |
| 2011-03-03 | $29.95 | $29.95 | 1,162,800 | — | — |
| 2011-03-02 | $29.76 | $29.76 | 908,000 | — | — |
| 2011-03-01 | $30.10 | $30.10 | 1,750,200 | — | — |
| 2011-02-28 | $29.84 | $29.84 | 1,396,000 | — | — |
| 2011-02-25 | $29.41 | $29.41 | 1,391,100 | — | — |
| 2011-02-24 | $28.92 | $28.92 | 3,876,200 | — | — |
| 2011-02-23 | $28.68 | $28.68 | 2,255,400 | — | — |
| 2011-02-22 | $28.97 | $28.97 | 836,200 | — | — |
| 2011-02-18 | $29.60 | $29.60 | 811,700 | — | — |
| 2011-02-17 | $29.79 | $29.79 | 1,802,900 | — | — |
| 2011-02-16 | $30.03 | $30.03 | 1,416,500 | — | — |
| 2011-02-15 | $29.85 | $29.85 | 1,677,200 | — | — |
| 2011-02-14 | $29.79 | $29.79 | 2,228,900 | — | — |
| 2011-02-11 | $29.34 | $29.34 | 2,258,900 | — | — |
| 2011-02-10 | $29.14 | $29.14 | 1,184,500 | — | — |
| 2011-02-09 | $29.35 | $29.35 | 703,500 | — | — |
| 2011-02-08 | $29.41 | $29.41 | 815,700 | — | — |
| 2011-02-07 | $29.45 | $29.45 | 887,900 | — | — |
| 2011-02-04 | $29.36 | $29.36 | 1,028,200 | — | — |
| 2011-02-03 | $29.00 | $29.00 | 1,340,900 | — | — |
| 2011-02-02 | $29.16 | $29.16 | 1,200,300 | — | — |
| 2011-02-01 | $29.50 | $29.50 | 1,556,500 | — | — |
| 2011-01-31 | $29.14 | $29.14 | 2,360,600 | — | — |
| 2011-01-28 | $29.51 | $29.51 | 1,922,300 | — | — |
| 2011-01-27 | $29.38 | $29.38 | 1,677,500 | — | — |
| 2011-01-26 | $29.27 | $29.27 | 2,767,600 | — | — |
| 2011-01-25 | $28.83 | $28.83 | 1,429,600 | — | — |
| 2011-01-24 | $28.70 | $28.70 | 1,239,500 | — | — |
| 2011-01-21 | $28.68 | $28.68 | 1,108,600 | — | — |
| 2011-01-20 | $28.77 | $28.77 | 1,342,600 | — | — |
| 2011-01-19 | $28.69 | $28.69 | 1,195,800 | — | — |
| 2011-01-18 | $28.86 | $28.86 | 1,150,900 | — | — |
| 2011-01-14 | $28.84 | $28.84 | 3,016,200 | — | — |
| 2011-01-13 | $28.30 | $28.30 | 3,857,000 | — | — |
| 2011-01-12 | $27.87 | $27.87 | 1,572,600 | — | — |
| 2011-01-11 | $27.64 | $27.64 | 2,699,200 | — | — |
| 2011-01-10 | $27.32 | $27.32 | 1,790,600 | — | — |
| 2011-01-07 | $27.09 | $27.09 | 1,536,800 | — | — |
| 2011-01-06 | $27.74 | $27.74 | 1,416,600 | — | — |
| 2011-01-05 | $27.35 | $27.35 | 2,221,200 | — | — |
| 2011-01-04 | $27.56 | $27.56 | 2,566,700 | — | — |
| 2011-01-03 | $27.58 | $27.58 | 1,645,200 | — | — |