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
- 1988-02-10 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 | $27.39 | $150.67 | 52,267 | — | — |
| 2011-12-29 | $27.57 | $151.66 | 45,967 | — | — |
| 2011-12-28 | $27.63 | $151.99 | 57,200 | — | — |
| 2011-12-27 | $28.80 | $153.81 | 104,433 | — | — |
| 2011-12-23 | $28.83 | $153.97 | 58,800 | — | — |
| 2011-12-22 | $28.62 | $152.84 | 56,233 | — | — |
| 2011-12-21 | $28.47 | $152.04 | 63,467 | — | — |
| 2011-12-20 | $28.32 | $151.24 | 84,433 | — | — |
| 2011-12-19 | $28.02 | $149.64 | 98,967 | — | — |
| 2011-12-16 | $28.50 | $152.20 | 178,267 | — | — |
| 2011-12-15 | $28.02 | $149.64 | 65,600 | — | — |
| 2011-12-14 | $27.96 | $149.32 | 91,333 | — | — |
| 2011-12-13 | $27.78 | $148.36 | 67,433 | — | — |
| 2011-12-12 | $28.02 | $149.64 | 71,467 | — | — |
| 2011-12-09 | $27.90 | $149.00 | 82,800 | — | — |
| 2011-12-08 | $27.36 | $146.11 | 62,200 | — | — |
| 2011-12-07 | $27.90 | $149.00 | 83,800 | — | — |
| 2011-12-06 | $27.87 | $148.84 | 85,100 | — | — |
| 2011-12-05 | $27.48 | $146.76 | 85,233 | — | — |
| 2011-12-02 | $26.91 | $143.71 | 46,467 | — | — |
| 2011-12-01 | $26.76 | $142.91 | 89,133 | — | — |
| 2011-11-30 | $26.70 | $142.59 | 397,700 | — | — |
| 2011-11-29 | $25.80 | $137.78 | 91,167 | — | — |
| 2011-11-28 | $25.98 | $138.74 | 79,367 | — | — |
| 2011-11-25 | $25.11 | $134.10 | 38,800 | — | — |
| 2011-11-23 | $25.23 | $134.74 | 79,700 | — | — |
| 2011-11-22 | $25.95 | $138.58 | 81,400 | — | — |
| 2011-11-21 | $26.37 | $140.83 | 74,167 | — | — |
| 2011-11-18 | $26.67 | $142.43 | 79,967 | — | — |
| 2011-11-17 | $26.25 | $140.19 | 61,267 | — | — |
| 2011-11-16 | $26.16 | $139.71 | 66,267 | — | — |
| 2011-11-15 | $26.55 | $141.79 | 66,667 | — | — |
| 2011-11-14 | $26.22 | $140.03 | 72,967 | — | — |
| 2011-11-11 | $26.55 | $141.79 | 77,100 | — | — |
| 2011-11-10 | $26.07 | $139.23 | 61,067 | — | — |
| 2011-11-09 | $25.74 | $137.46 | 75,067 | — | — |
| 2011-11-08 | $26.22 | $140.03 | 77,600 | — | — |
| 2011-11-07 | $25.86 | $138.10 | 63,733 | — | — |
| 2011-11-04 | $25.59 | $136.66 | 45,600 | — | — |
| 2011-11-03 | $25.92 | $138.42 | 62,633 | — | — |
| 2011-11-02 | $25.50 | $136.18 | 71,133 | — | — |
| 2011-11-01 | $25.71 | $137.30 | 71,367 | — | — |
| 2011-10-31 | $26.28 | $140.35 | 88,100 | — | — |
| 2011-10-28 | $26.88 | $143.55 | 61,000 | — | — |
| 2011-10-27 | $26.88 | $143.55 | 121,000 | — | — |
| 2011-10-26 | $26.52 | $141.63 | 138,433 | — | — |
| 2011-10-25 | $25.53 | $136.34 | 60,100 | — | — |
| 2011-10-24 | $25.68 | $137.14 | 99,000 | — | — |
| 2011-10-21 | $24.54 | $131.05 | 73,900 | — | — |
| 2011-10-20 | $24.24 | $129.45 | 46,900 | — | — |
| 2011-10-19 | $23.73 | $126.73 | 58,600 | — | — |
| 2011-10-18 | $24.09 | $128.65 | 76,533 | — | — |
| 2011-10-17 | $23.91 | $127.69 | 47,100 | — | — |
| 2011-10-14 | $24.06 | $128.49 | 62,733 | — | — |
| 2011-10-13 | $24.00 | $128.17 | 70,733 | — | — |
| 2011-10-12 | $24.54 | $131.05 | 61,900 | — | — |
| 2011-10-11 | $24.54 | $131.05 | 54,367 | — | — |
| 2011-10-10 | $24.45 | $130.57 | 63,433 | — | — |
| 2011-10-07 | $24.03 | $128.33 | 76,300 | — | — |
| 2011-10-06 | $24.45 | $130.57 | 104,767 | — | — |
| 2011-10-05 | $23.67 | $126.41 | 77,133 | — | — |
| 2011-10-04 | $23.76 | $126.89 | 238,100 | — | — |
| 2011-10-03 | $22.53 | $120.32 | 254,600 | — | — |
| 2011-09-30 | $24.18 | $129.13 | 74,533 | — | — |
| 2011-09-29 | $24.75 | $132.18 | 54,167 | — | — |
| 2011-09-28 | $24.33 | $129.93 | 96,600 | — | — |
| 2011-09-27 | $25.56 | $132.18 | 152,700 | — | — |
| 2011-09-26 | $25.47 | $131.71 | 82,000 | — | — |
| 2011-09-23 | $25.32 | $130.94 | 82,533 | — | — |
| 2011-09-22 | $25.32 | $130.94 | 109,333 | — | — |
| 2011-09-21 | $25.77 | $133.26 | 63,233 | — | — |
| 2011-09-20 | $26.43 | $136.68 | 42,800 | — | — |
| 2011-09-19 | $26.82 | $138.69 | 69,300 | — | — |
| 2011-09-16 | $26.73 | $138.23 | 82,000 | — | — |
| 2011-09-15 | $26.49 | $136.99 | 155,333 | — | — |
| 2011-09-14 | $25.92 | $134.04 | 66,400 | — | — |
| 2011-09-13 | $25.71 | $132.95 | 108,233 | — | — |
| 2011-09-12 | $25.77 | $133.26 | 90,833 | — | — |
| 2011-09-09 | $25.32 | $130.94 | 80,100 | — | — |
| 2011-09-08 | $25.20 | $130.31 | 76,200 | — | — |
| 2011-09-07 | $25.71 | $132.95 | 168,733 | — | — |
| 2011-09-06 | $25.29 | $130.78 | 128,267 | — | — |
| 2011-09-02 | $25.17 | $130.16 | 263,500 | — | — |
| 2011-09-01 | $26.25 | $135.74 | 141,333 | — | — |
| 2011-08-31 | $27.54 | $142.42 | 65,533 | — | — |
| 2011-08-30 | $27.54 | $142.42 | 85,300 | — | — |
| 2011-08-29 | $27.45 | $141.95 | 64,433 | — | — |
| 2011-08-26 | $26.70 | $138.07 | 70,367 | — | — |
| 2011-08-25 | $26.37 | $136.36 | 134,267 | — | — |
| 2011-08-24 | $27.09 | $140.09 | 107,600 | — | — |
| 2011-08-23 | $27.00 | $139.62 | 212,333 | — | — |
| 2011-08-22 | $26.37 | $136.36 | 126,633 | — | — |
| 2011-08-19 | $26.67 | $137.92 | 104,033 | — | — |
| 2011-08-18 | $26.79 | $138.54 | 169,533 | — | — |
| 2011-08-17 | $27.99 | $144.74 | 53,267 | — | — |
| 2011-08-16 | $27.54 | $142.42 | 75,700 | — | — |
| 2011-08-15 | $28.02 | $144.90 | 103,600 | — | — |
| 2011-08-12 | $27.42 | $141.79 | 76,033 | — | — |
| 2011-08-11 | $27.09 | $140.09 | 171,000 | — | — |
| 2011-08-10 | $26.94 | $139.31 | 169,167 | — | — |
| 2011-08-09 | $28.14 | $145.52 | 246,667 | — | — |
| 2011-08-08 | $24.93 | $128.92 | 294,733 | — | — |
| 2011-08-05 | $26.70 | $138.07 | 182,633 | — | — |
| 2011-08-04 | $26.46 | $136.83 | 162,433 | — | — |
| 2011-08-03 | $27.12 | $140.24 | 127,433 | — | — |
| 2011-08-02 | $26.91 | $139.16 | 215,400 | — | — |
| 2011-08-01 | $27.75 | $143.50 | 108,367 | — | — |
| 2011-07-29 | $27.30 | $141.17 | 132,233 | — | — |
| 2011-07-28 | $27.87 | $144.12 | 259,167 | — | — |
| 2011-07-27 | $28.17 | $145.67 | 178,633 | — | — |
| 2011-07-26 | $28.71 | $148.47 | 55,900 | — | — |
| 2011-07-25 | $28.95 | $149.71 | 92,333 | — | — |
| 2011-07-22 | $29.25 | $151.26 | 71,333 | — | — |
| 2011-07-21 | $29.25 | $151.26 | 95,633 | — | — |
| 2011-07-20 | $29.31 | $151.57 | 56,500 | — | — |
| 2011-07-19 | $29.25 | $151.26 | 64,233 | — | — |
| 2011-07-18 | $29.25 | $151.26 | 100,767 | — | — |
| 2011-07-15 | $29.34 | $151.72 | 58,700 | — | — |
| 2011-07-14 | $29.16 | $150.79 | 64,767 | — | — |
| 2011-07-13 | $29.46 | $152.34 | 50,233 | — | — |
| 2011-07-12 | $29.40 | $152.03 | 69,733 | — | — |
| 2011-07-11 | $29.43 | $152.19 | 55,033 | — | — |
| 2011-07-08 | $29.49 | $152.50 | 49,833 | — | — |
| 2011-07-07 | $29.49 | $152.50 | 61,867 | — | — |
| 2011-07-06 | $29.49 | $152.50 | 51,600 | — | — |
| 2011-07-05 | $29.43 | $152.19 | 77,133 | — | — |
| 2011-07-01 | $29.34 | $151.72 | 88,633 | — | — |
| 2011-06-30 | $29.04 | $150.17 | 112,400 | — | — |
| 2011-06-29 | $28.86 | $149.24 | 162,567 | — | — |
| 2011-06-28 | $29.40 | $152.03 | 214,867 | — | — |
| 2011-06-27 | $29.94 | $150.64 | 194,333 | — | — |
| 2011-06-24 | $29.82 | $150.03 | 209,033 | — | — |
| 2011-06-23 | $29.49 | $148.37 | 60,067 | — | — |
| 2011-06-22 | $29.67 | $149.28 | 84,333 | — | — |
| 2011-06-21 | $29.49 | $148.37 | 85,833 | — | — |
| 2011-06-20 | $29.13 | $146.56 | 84,700 | — | — |
| 2011-06-17 | $28.95 | $145.66 | 153,667 | — | — |
| 2011-06-16 | $28.86 | $145.20 | 128,033 | — | — |
| 2011-06-15 | $29.13 | $146.56 | 77,967 | — | — |
| 2011-06-14 | $29.25 | $147.17 | 95,067 | — | — |
| 2011-06-13 | $28.71 | $144.45 | 202,867 | — | — |
| 2011-06-10 | $29.13 | $146.56 | 120,533 | — | — |
| 2011-06-09 | $29.16 | $146.71 | 82,367 | — | — |
| 2011-06-08 | $29.10 | $146.41 | 102,767 | — | — |
| 2011-06-07 | $29.01 | $145.96 | 103,000 | — | — |
| 2011-06-06 | $29.10 | $146.41 | 110,500 | — | — |
| 2011-06-03 | $29.28 | $147.32 | 67,200 | — | — |
| 2011-06-02 | $29.37 | $147.77 | 56,533 | — | — |
| 2011-06-01 | $29.49 | $148.37 | 93,467 | — | — |
| 2011-05-31 | $29.76 | $149.73 | 98,133 | — | — |
| 2011-05-27 | $29.58 | $148.83 | 135,967 | — | — |
| 2011-05-26 | $29.67 | $149.28 | 61,900 | — | — |
| 2011-05-25 | $29.37 | $147.77 | 110,800 | — | — |
| 2011-05-24 | $29.19 | $146.86 | 61,700 | — | — |
| 2011-05-23 | $29.37 | $147.77 | 86,067 | — | — |
| 2011-05-20 | $29.46 | $148.22 | 106,500 | — | — |
| 2011-05-19 | $29.37 | $147.77 | 94,033 | — | — |
| 2011-05-18 | $29.19 | $146.86 | 78,833 | — | — |
| 2011-05-17 | $29.07 | $146.26 | 103,600 | — | — |
| 2011-05-16 | $28.80 | $144.90 | 138,000 | — | — |
| 2011-05-13 | $28.92 | $145.51 | 64,800 | — | — |
| 2011-05-12 | $29.19 | $146.86 | 101,000 | — | — |
| 2011-05-11 | $29.13 | $146.56 | 66,900 | — | — |
| 2011-05-10 | $29.46 | $148.22 | 78,533 | — | — |
| 2011-05-09 | $29.31 | $147.47 | 147,800 | — | — |
| 2011-05-06 | $28.80 | $144.90 | 113,067 | — | — |
| 2011-05-05 | $29.22 | $147.01 | 72,567 | — | — |
| 2011-05-04 | $29.34 | $147.62 | 61,333 | — | — |
| 2011-05-03 | $29.55 | $148.68 | 99,333 | — | — |
| 2011-05-02 | $29.76 | $149.73 | 193,467 | — | — |
| 2011-04-29 | $29.64 | $149.13 | 138,000 | — | — |
| 2011-04-28 | $29.13 | $146.56 | 111,133 | — | — |
| 2011-04-27 | $29.31 | $147.47 | 146,933 | — | — |
| 2011-04-26 | $28.98 | $145.81 | 107,300 | — | — |
| 2011-04-25 | $28.47 | $143.24 | 114,033 | — | — |
| 2011-04-21 | $28.50 | $143.39 | 267,200 | — | — |
| 2011-04-20 | $28.68 | $144.30 | 149,000 | — | — |
| 2011-04-19 | $28.89 | $145.35 | 80,833 | — | — |
| 2011-04-18 | $28.83 | $145.05 | 122,533 | — | — |
| 2011-04-15 | $28.74 | $144.60 | 280,400 | — | — |
| 2011-04-14 | $29.34 | $147.62 | 125,833 | — | — |
| 2011-04-13 | $29.07 | $146.26 | 150,267 | — | — |
| 2011-04-12 | $29.16 | $146.71 | 164,033 | — | — |
| 2011-04-11 | $29.94 | $150.64 | 254,400 | — | — |
| 2011-04-08 | $30.09 | $151.39 | 263,333 | — | — |
| 2011-04-07 | $29.97 | $150.79 | 157,533 | — | — |
| 2011-04-06 | $30.00 | $150.94 | 126,733 | — | — |
| 2011-04-05 | $29.76 | $149.73 | 220,467 | — | — |
| 2011-04-04 | $29.46 | $148.22 | 321,000 | — | — |
| 2011-04-01 | $29.88 | $150.34 | 153,767 | — | — |
| 2011-03-31 | $30.18 | $151.84 | 353,300 | — | — |
| 2011-03-30 | $30.27 | $152.30 | 132,033 | — | — |
| 2011-03-29 | $29.91 | $150.49 | 163,267 | — | — |
| 2011-03-28 | $30.72 | $150.49 | 235,267 | — | — |
| 2011-03-25 | $31.20 | $152.84 | 103,200 | — | — |
| 2011-03-24 | $31.14 | $152.54 | 104,467 | — | — |
| 2011-03-23 | $31.11 | $152.40 | 95,333 | — | — |
| 2011-03-22 | $31.11 | $152.40 | 98,933 | — | — |
| 2011-03-21 | $31.35 | $153.57 | 156,433 | — | — |
| 2011-03-18 | $31.17 | $152.69 | 92,633 | — | — |
| 2011-03-17 | $31.23 | $152.98 | 122,433 | — | — |
| 2011-03-16 | $31.23 | $152.98 | 239,700 | — | — |
| 2011-03-15 | $31.02 | $151.96 | 214,533 | — | — |
| 2011-03-14 | $31.02 | $151.96 | 125,133 | — | — |
| 2011-03-11 | $30.96 | $151.66 | 162,767 | — | — |
| 2011-03-10 | $31.05 | $152.10 | 203,500 | — | — |
| 2011-03-09 | $31.38 | $153.72 | 222,667 | — | — |
| 2011-03-08 | $31.44 | $154.01 | 170,433 | — | — |
| 2011-03-07 | $31.59 | $154.75 | 374,633 | — | — |
| 2011-03-04 | $31.29 | $153.28 | 2,248,067 | — | — |
| 2011-03-03 | $32.16 | $157.54 | 59,933 | — | — |
| 2011-03-02 | $32.07 | $157.10 | 65,833 | — | — |
| 2011-03-01 | $31.95 | $156.51 | 67,933 | — | — |
| 2011-02-28 | $31.71 | $155.34 | 61,300 | — | — |
| 2011-02-25 | $31.80 | $155.78 | 46,700 | — | — |
| 2011-02-24 | $31.65 | $155.04 | 45,033 | — | — |
| 2011-02-23 | $31.50 | $154.31 | 70,800 | — | — |
| 2011-02-22 | $31.47 | $154.16 | 92,100 | — | — |
| 2011-02-18 | $31.71 | $155.34 | 62,667 | — | — |
| 2011-02-17 | $31.80 | $155.78 | 53,000 | — | — |
| 2011-02-16 | $31.89 | $156.22 | 73,267 | — | — |
| 2011-02-15 | $32.01 | $156.81 | 37,567 | — | — |
| 2011-02-14 | $32.13 | $157.39 | 60,100 | — | — |
| 2011-02-11 | $32.04 | $156.95 | 55,500 | — | — |
| 2011-02-10 | $32.04 | $156.95 | 47,067 | — | — |
| 2011-02-09 | $31.86 | $156.07 | 54,333 | — | — |
| 2011-02-08 | $32.01 | $156.81 | 58,567 | — | — |
| 2011-02-07 | $31.80 | $155.78 | 41,300 | — | — |
| 2011-02-04 | $31.74 | $155.48 | 36,733 | — | — |
| 2011-02-03 | $31.92 | $156.36 | 27,200 | — | — |
| 2011-02-02 | $32.10 | $157.25 | 43,133 | — | — |
| 2011-02-01 | $32.07 | $157.10 | 57,900 | — | — |
| 2011-01-31 | $32.04 | $156.95 | 137,900 | — | — |
| 2011-01-28 | $32.01 | $156.81 | 74,800 | — | — |
| 2011-01-27 | $32.37 | $158.57 | 50,300 | — | — |
| 2011-01-26 | $32.40 | $158.72 | 104,533 | — | — |
| 2011-01-25 | $32.22 | $157.83 | 46,733 | — | — |
| 2011-01-24 | $32.13 | $157.39 | 40,133 | — | — |
| 2011-01-21 | $31.71 | $155.34 | 42,133 | — | — |
| 2011-01-20 | $31.65 | $155.04 | 45,033 | — | — |
| 2011-01-19 | $31.86 | $156.07 | 75,700 | — | — |
| 2011-01-18 | $32.34 | $158.42 | 52,833 | — | — |
| 2011-01-14 | $32.37 | $158.57 | 49,167 | — | — |
| 2011-01-13 | $32.40 | $158.72 | 59,400 | — | — |
| 2011-01-12 | $32.49 | $159.16 | 39,167 | — | — |
| 2011-01-11 | $32.43 | $158.86 | 43,933 | — | — |
| 2011-01-10 | $32.49 | $159.16 | 49,833 | — | — |
| 2011-01-07 | $32.34 | $158.42 | 55,200 | — | — |
| 2011-01-06 | $32.25 | $157.98 | 33,300 | — | — |
| 2011-01-05 | $32.28 | $158.13 | 56,067 | — | — |
| 2011-01-04 | $32.28 | $158.13 | 62,567 | — | — |
| 2011-01-03 | $32.58 | $159.60 | 97,300 | — | — |