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
- 2004-07-13 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 | $33.95 | $60.68 | 318,000 | — | — |
| 2011-12-29 | $34.38 | $61.45 | 254,500 | — | — |
| 2011-12-28 | $34.17 | $61.07 | 374,300 | — | — |
| 2011-12-27 | $34.09 | $60.93 | 351,500 | — | — |
| 2011-12-23 | $33.87 | $60.54 | 294,000 | — | — |
| 2011-12-22 | $33.36 | $59.63 | 406,800 | — | — |
| 2011-12-21 | $33.60 | $60.05 | 422,700 | — | — |
| 2011-12-20 | $33.48 | $59.84 | 489,300 | — | — |
| 2011-12-19 | $32.57 | $58.21 | 553,900 | — | — |
| 2011-12-16 | $33.30 | $59.52 | 816,800 | — | — |
| 2011-12-15 | $33.42 | $59.73 | 731,100 | — | — |
| 2011-12-14 | $33.11 | $59.18 | 1,274,200 | — | — |
| 2011-12-13 | $34.90 | $62.38 | 1,508,200 | — | — |
| 2011-12-12 | $34.91 | $62.40 | 702,200 | — | — |
| 2011-12-09 | $34.70 | $62.02 | 955,100 | — | — |
| 2011-12-08 | $34.25 | $61.22 | 1,184,400 | — | — |
| 2011-12-07 | $33.46 | $59.80 | 524,300 | — | — |
| 2011-12-06 | $33.23 | $59.39 | 652,200 | — | — |
| 2011-12-05 | $33.32 | $59.55 | 826,100 | — | — |
| 2011-12-02 | $33.56 | $59.98 | 516,900 | — | — |
| 2011-12-01 | $33.44 | $59.77 | 995,100 | — | — |
| 2011-11-30 | $32.94 | $58.88 | 1,018,500 | — | — |
| 2011-11-29 | $31.74 | $56.73 | 1,212,500 | — | — |
| 2011-11-28 | $31.21 | $55.78 | 1,035,000 | — | — |
| 2011-11-25 | $30.51 | $54.53 | 320,100 | — | — |
| 2011-11-23 | $30.75 | $54.96 | 659,500 | — | — |
| 2011-11-22 | $31.53 | $56.36 | 533,500 | — | — |
| 2011-11-21 | $31.42 | $56.16 | 1,123,600 | — | — |
| 2011-11-18 | $32.50 | $58.09 | 971,200 | — | — |
| 2011-11-17 | $32.32 | $57.77 | 748,500 | — | — |
| 2011-11-16 | $32.21 | $57.57 | 742,700 | — | — |
| 2011-11-15 | $33.32 | $59.55 | 878,400 | — | — |
| 2011-11-14 | $32.60 | $58.27 | 685,100 | — | — |
| 2011-11-11 | $32.37 | $57.86 | 448,500 | — | — |
| 2011-11-10 | $31.98 | $57.16 | 768,100 | — | — |
| 2011-11-09 | $31.89 | $57.00 | 678,400 | — | — |
| 2011-11-08 | $32.57 | $58.21 | 604,300 | — | — |
| 2011-11-07 | $32.63 | $58.32 | 842,800 | — | — |
| 2011-11-04 | $32.01 | $57.21 | 583,100 | — | — |
| 2011-11-03 | $31.59 | $56.46 | 858,000 | — | — |
| 2011-11-02 | $31.74 | $56.73 | 1,051,900 | — | — |
| 2011-11-01 | $31.56 | $56.41 | 691,300 | — | — |
| 2011-10-31 | $32.03 | $57.25 | 771,300 | — | — |
| 2011-10-28 | $32.15 | $57.46 | 654,800 | — | — |
| 2011-10-27 | $32.41 | $57.93 | 1,598,000 | — | — |
| 2011-10-26 | $31.40 | $56.12 | 1,947,800 | — | — |
| 2011-10-25 | $31.90 | $57.02 | 1,051,400 | — | — |
| 2011-10-24 | $32.54 | $58.16 | 1,389,800 | — | — |
| 2011-10-21 | $32.25 | $57.64 | 2,749,200 | — | — |
| 2011-10-20 | $30.54 | $54.59 | 1,600,800 | — | — |
| 2011-10-19 | $31.02 | $55.44 | 2,355,800 | — | — |
| 2011-10-18 | $29.85 | $53.35 | 3,421,800 | — | — |
| 2011-10-17 | $27.86 | $49.80 | 1,411,700 | — | — |
| 2011-10-14 | $28.32 | $50.62 | 1,185,800 | — | — |
| 2011-10-13 | $27.94 | $49.94 | 1,245,900 | — | — |
| 2011-10-12 | $27.76 | $49.62 | 1,223,900 | — | — |
| 2011-10-11 | $27.83 | $49.74 | 1,026,700 | — | — |
| 2011-10-10 | $27.81 | $49.71 | 711,400 | — | — |
| 2011-10-07 | $26.63 | $47.60 | 966,800 | — | — |
| 2011-10-06 | $27.50 | $49.15 | 866,500 | — | — |
| 2011-10-05 | $26.82 | $47.94 | 1,071,900 | — | — |
| 2011-10-04 | $26.73 | $47.78 | 1,100,000 | — | — |
| 2011-10-03 | $26.00 | $46.47 | 1,096,900 | — | — |
| 2011-09-30 | $27.25 | $48.71 | 1,103,000 | — | — |
| 2011-09-29 | $27.04 | $48.33 | 1,002,000 | — | — |
| 2011-09-28 | $27.17 | $48.56 | 1,152,500 | — | — |
| 2011-09-27 | $28.80 | $51.48 | 864,300 | — | — |
| 2011-09-26 | $28.61 | $51.14 | 506,000 | — | — |
| 2011-09-23 | $28.16 | $50.33 | 714,200 | — | — |
| 2011-09-22 | $27.49 | $49.13 | 981,100 | — | — |
| 2011-09-21 | $28.45 | $50.85 | 1,094,000 | — | — |
| 2011-09-20 | $28.33 | $50.64 | 693,600 | — | — |
| 2011-09-19 | $28.87 | $51.60 | 1,181,900 | — | — |
| 2011-09-16 | $28.28 | $50.55 | 1,355,200 | — | — |
| 2011-09-15 | $27.42 | $49.01 | 882,900 | — | — |
| 2011-09-14 | $27.30 | $48.79 | 829,900 | — | — |
| 2011-09-13 | $26.94 | $48.15 | 1,025,600 | — | — |
| 2011-09-12 | $26.39 | $47.17 | 1,465,600 | — | — |
| 2011-09-09 | $26.87 | $48.03 | 1,091,100 | — | — |
| 2011-09-08 | $27.91 | $49.88 | 1,092,900 | — | — |
| 2011-09-07 | $27.24 | $48.69 | 788,500 | — | — |
| 2011-09-06 | $27.36 | $48.90 | 957,600 | — | — |
| 2011-09-02 | $26.86 | $48.01 | 901,300 | — | — |
| 2011-09-01 | $27.38 | $48.94 | 1,206,300 | — | — |
| 2011-08-31 | $27.73 | $49.56 | 926,000 | — | — |
| 2011-08-30 | $28.05 | $50.14 | 1,625,300 | — | — |
| 2011-08-29 | $27.52 | $49.19 | 1,075,400 | — | — |
| 2011-08-26 | $26.98 | $48.22 | 1,166,800 | — | — |
| 2011-08-25 | $25.92 | $46.33 | 1,057,300 | — | — |
| 2011-08-24 | $27.00 | $48.26 | 1,479,100 | — | — |
| 2011-08-23 | $26.40 | $47.19 | 1,067,900 | — | — |
| 2011-08-22 | $25.67 | $45.88 | 929,000 | — | — |
| 2011-08-19 | $25.02 | $44.72 | 1,392,200 | — | — |
| 2011-08-18 | $25.27 | $45.17 | 1,664,700 | — | — |
| 2011-08-17 | $26.01 | $46.49 | 779,100 | — | — |
| 2011-08-16 | $25.84 | $46.19 | 1,124,300 | — | — |
| 2011-08-15 | $25.88 | $46.26 | 864,800 | — | — |
| 2011-08-12 | $25.88 | $46.26 | 802,700 | — | — |
| 2011-08-11 | $25.54 | $45.65 | 1,223,100 | — | — |
| 2011-08-10 | $25.20 | $45.04 | 1,513,600 | — | — |
| 2011-08-09 | $25.05 | $44.77 | 1,162,500 | — | — |
| 2011-08-08 | $23.17 | $41.41 | 1,429,900 | — | — |
| 2011-08-05 | $25.37 | $45.34 | 1,342,400 | — | — |
| 2011-08-04 | $25.49 | $45.56 | 1,105,100 | — | — |
| 2011-08-03 | $26.80 | $47.90 | 1,210,500 | — | — |
| 2011-08-02 | $25.77 | $46.06 | 1,174,800 | — | — |
| 2011-08-01 | $26.92 | $48.12 | 1,139,100 | — | — |
| 2011-07-29 | $26.87 | $48.03 | 984,000 | — | — |
| 2011-07-28 | $26.54 | $47.44 | 723,100 | — | — |
| 2011-07-27 | $27.09 | $48.42 | 1,389,100 | — | — |
| 2011-07-26 | $27.20 | $48.62 | 2,376,800 | — | — |
| 2011-07-25 | $26.07 | $46.60 | 970,000 | — | — |
| 2011-07-22 | $25.82 | $46.15 | 312,800 | — | — |
| 2011-07-21 | $25.92 | $46.33 | 440,400 | — | — |
| 2011-07-20 | $25.78 | $46.08 | 389,200 | — | — |
| 2011-07-19 | $26.00 | $46.47 | 413,500 | — | — |
| 2011-07-18 | $25.43 | $45.45 | 359,700 | — | — |
| 2011-07-15 | $25.47 | $45.52 | 374,400 | — | — |
| 2011-07-14 | $25.69 | $45.92 | 415,100 | — | — |
| 2011-07-13 | $25.96 | $46.40 | 414,800 | — | — |
| 2011-07-12 | $25.63 | $45.81 | 427,200 | — | — |
| 2011-07-11 | $25.92 | $46.33 | 820,800 | — | — |
| 2011-07-08 | $26.13 | $46.70 | 432,700 | — | — |
| 2011-07-07 | $25.94 | $46.36 | 399,200 | — | — |
| 2011-07-06 | $25.82 | $46.15 | 490,400 | — | — |
| 2011-07-05 | $25.87 | $46.24 | 447,300 | — | — |
| 2011-07-01 | $25.78 | $46.08 | 710,800 | — | — |
| 2011-06-30 | $25.24 | $45.11 | 613,200 | — | — |
| 2011-06-29 | $25.29 | $45.20 | 731,200 | — | — |
| 2011-06-28 | $25.81 | $46.13 | 627,900 | — | — |
| 2011-06-27 | $25.22 | $45.08 | 688,300 | — | — |
| 2011-06-24 | $24.79 | $44.31 | 3,009,900 | — | — |
| 2011-06-23 | $24.84 | $44.40 | 633,100 | — | — |
| 2011-06-22 | $24.42 | $43.65 | 605,300 | — | — |
| 2011-06-21 | $24.62 | $44.00 | 507,900 | — | — |
| 2011-06-20 | $24.07 | $43.02 | 667,500 | — | — |
| 2011-06-17 | $23.80 | $42.54 | 785,300 | — | — |
| 2011-06-16 | $23.81 | $42.56 | 805,100 | — | — |
| 2011-06-15 | $23.67 | $42.31 | 698,700 | — | — |
| 2011-06-14 | $23.99 | $42.88 | 566,900 | — | — |
| 2011-06-13 | $23.21 | $41.48 | 741,700 | — | — |
| 2011-06-10 | $23.12 | $41.32 | 1,045,800 | — | — |
| 2011-06-09 | $23.51 | $42.02 | 506,500 | — | — |
| 2011-06-08 | $23.32 | $41.68 | 875,600 | — | — |
| 2011-06-07 | $23.86 | $42.65 | 794,300 | — | — |
| 2011-06-06 | $23.60 | $42.18 | 767,600 | — | — |
| 2011-06-03 | $24.24 | $43.33 | 1,066,900 | — | — |
| 2011-06-02 | $24.19 | $43.24 | 1,018,800 | — | — |
| 2011-06-01 | $24.61 | $43.99 | 1,448,500 | — | — |
| 2011-05-31 | $24.92 | $44.54 | 1,115,300 | — | — |
| 2011-05-27 | $24.58 | $43.93 | 662,900 | — | — |
| 2011-05-26 | $24.69 | $44.13 | 1,258,700 | — | — |
| 2011-05-25 | $24.67 | $44.09 | 756,800 | — | — |
| 2011-05-24 | $24.40 | $43.61 | 1,204,600 | — | — |
| 2011-05-23 | $24.44 | $43.68 | 1,112,800 | — | — |
| 2011-05-20 | $24.52 | $43.83 | 1,605,100 | — | — |
| 2011-05-19 | $24.49 | $43.77 | 1,289,300 | — | — |
| 2011-05-18 | $24.33 | $43.49 | 1,187,800 | — | — |
| 2011-05-17 | $23.63 | $42.23 | 852,100 | — | — |
| 2011-05-16 | $23.36 | $41.75 | 1,125,900 | — | — |
| 2011-05-13 | $23.53 | $42.06 | 1,199,300 | — | — |
| 2011-05-12 | $23.05 | $41.20 | 1,153,300 | — | — |
| 2011-05-11 | $22.77 | $40.70 | 1,313,900 | — | — |
| 2011-05-10 | $22.80 | $40.75 | 1,021,900 | — | — |
| 2011-05-09 | $21.94 | $39.21 | 1,398,300 | — | — |
| 2011-05-06 | $21.94 | $39.21 | 2,075,400 | — | — |
| 2011-05-05 | $21.30 | $38.07 | 3,989,800 | — | — |
| 2011-05-04 | $19.20 | $34.32 | 1,972,500 | — | — |
| 2011-05-03 | $18.95 | $33.87 | 882,200 | — | — |
| 2011-05-02 | $18.56 | $33.17 | 620,700 | — | — |
| 2011-04-29 | $18.57 | $33.19 | 501,000 | — | — |
| 2011-04-28 | $18.75 | $33.51 | 513,400 | — | — |
| 2011-04-27 | $18.57 | $33.19 | 911,400 | — | — |
| 2011-04-26 | $18.59 | $33.23 | 777,000 | — | — |
| 2011-04-25 | $18.25 | $32.62 | 649,900 | — | — |
| 2011-04-21 | $18.30 | $32.71 | 569,800 | — | — |
| 2011-04-20 | $18.38 | $32.85 | 815,100 | — | — |
| 2011-04-19 | $18.16 | $32.46 | 417,000 | — | — |
| 2011-04-18 | $18.15 | $32.44 | 597,600 | — | — |
| 2011-04-15 | $18.06 | $32.28 | 1,692,200 | — | — |
| 2011-04-14 | $18.14 | $32.42 | 473,100 | — | — |
| 2011-04-13 | $18.03 | $32.23 | 330,200 | — | — |
| 2011-04-12 | $17.87 | $31.94 | 773,100 | — | — |
| 2011-04-11 | $17.88 | $31.96 | 926,400 | — | — |
| 2011-04-08 | $18.05 | $32.26 | 1,079,100 | — | — |
| 2011-04-07 | $18.11 | $32.37 | 380,700 | — | — |
| 2011-04-06 | $18.36 | $32.82 | 475,900 | — | — |
| 2011-04-05 | $18.60 | $33.24 | 396,400 | — | — |
| 2011-04-04 | $18.44 | $32.96 | 418,200 | — | — |
| 2011-04-01 | $18.47 | $33.01 | 680,600 | — | — |
| 2011-03-31 | $18.43 | $32.94 | 987,500 | — | — |
| 2011-03-30 | $17.88 | $31.96 | 1,549,100 | — | — |
| 2011-03-29 | $18.05 | $32.26 | 482,600 | — | — |
| 2011-03-28 | $18.05 | $32.26 | 560,100 | — | — |
| 2011-03-25 | $18.19 | $32.51 | 830,100 | — | — |
| 2011-03-24 | $17.92 | $32.03 | 525,600 | — | — |
| 2011-03-23 | $17.95 | $32.08 | 967,800 | — | — |
| 2011-03-22 | $17.85 | $31.90 | 418,200 | — | — |
| 2011-03-21 | $18.00 | $32.17 | 1,237,500 | — | — |
| 2011-03-18 | $17.72 | $31.67 | 1,177,500 | — | — |
| 2011-03-17 | $17.67 | $31.58 | 1,472,400 | — | — |
| 2011-03-16 | $17.58 | $31.42 | 1,728,800 | — | — |
| 2011-03-15 | $17.71 | $31.65 | 1,021,800 | — | — |
| 2011-03-14 | $17.53 | $31.33 | 817,500 | — | — |
| 2011-03-11 | $17.86 | $31.92 | 1,280,100 | — | — |
| 2011-03-10 | $17.50 | $31.28 | 864,600 | — | — |
| 2011-03-09 | $17.60 | $31.46 | 752,300 | — | — |
| 2011-03-08 | $17.36 | $31.03 | 783,600 | — | — |
| 2011-03-07 | $17.07 | $30.51 | 885,000 | — | — |
| 2011-03-04 | $17.32 | $30.96 | 1,599,100 | — | — |
| 2011-03-03 | $17.10 | $30.56 | 3,373,000 | — | — |
| 2011-03-02 | $16.94 | $30.28 | 1,958,400 | — | — |
| 2011-03-01 | $16.40 | $29.31 | 3,772,600 | — | — |
| 2011-02-28 | $16.87 | $30.15 | 1,114,100 | — | — |
| 2011-02-25 | $16.79 | $30.01 | 786,300 | — | — |
| 2011-02-24 | $16.44 | $29.38 | 804,200 | — | — |
| 2011-02-23 | $16.49 | $29.47 | 1,598,700 | — | — |
| 2011-02-22 | $17.01 | $30.40 | 1,010,600 | — | — |
| 2011-02-18 | $17.14 | $30.64 | 665,600 | — | — |
| 2011-02-17 | $17.34 | $30.99 | 1,072,100 | — | — |
| 2011-02-16 | $17.40 | $31.10 | 1,009,700 | — | — |
| 2011-02-15 | $16.93 | $30.26 | 719,200 | — | — |
| 2011-02-14 | $17.10 | $30.56 | 516,300 | — | — |
| 2011-02-11 | $17.05 | $30.47 | 1,026,200 | — | — |
| 2011-02-10 | $16.57 | $29.62 | 366,300 | — | — |
| 2011-02-09 | $16.64 | $29.74 | 601,200 | — | — |
| 2011-02-08 | $16.54 | $29.56 | 943,900 | — | — |
| 2011-02-07 | $16.39 | $29.29 | 874,100 | — | — |
| 2011-02-04 | $16.52 | $29.53 | 1,009,200 | — | — |
| 2011-02-03 | $16.45 | $29.40 | 2,850,900 | — | — |
| 2011-02-02 | $16.78 | $29.99 | 588,100 | — | — |
| 2011-02-01 | $16.88 | $30.17 | 808,500 | — | — |
| 2011-01-31 | $16.40 | $29.31 | 525,900 | — | — |
| 2011-01-28 | $16.37 | $29.26 | 535,300 | — | — |
| 2011-01-27 | $16.99 | $30.37 | 549,100 | — | — |
| 2011-01-26 | $16.64 | $29.74 | 647,200 | — | — |
| 2011-01-25 | $16.82 | $30.06 | 753,000 | — | — |
| 2011-01-24 | $16.55 | $29.58 | 376,200 | — | — |
| 2011-01-21 | $16.67 | $29.80 | 564,600 | — | — |
| 2011-01-20 | $16.64 | $29.74 | 1,051,400 | — | — |
| 2011-01-19 | $16.46 | $29.42 | 682,100 | — | — |
| 2011-01-18 | $16.93 | $30.26 | 443,300 | — | — |
| 2011-01-14 | $17.16 | $30.67 | 618,000 | — | — |
| 2011-01-13 | $17.01 | $30.40 | 885,100 | — | — |
| 2011-01-12 | $16.90 | $30.21 | 1,393,300 | — | — |
| 2011-01-11 | $16.43 | $29.37 | 494,200 | — | — |
| 2011-01-10 | $16.67 | $29.80 | 592,900 | — | — |
| 2011-01-07 | $16.63 | $29.72 | 589,300 | — | — |
| 2011-01-06 | $16.60 | $29.67 | 630,500 | — | — |
| 2011-01-05 | $16.68 | $29.81 | 2,015,700 | — | — |
| 2011-01-04 | $16.17 | $28.90 | 1,156,400 | — | — |
| 2011-01-03 | $16.29 | $29.12 | 1,220,000 | — | — |