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 | $27.35 | $113.17 | 382,500 | — | — |
| 2011-12-29 | $27.56 | $114.04 | 359,700 | — | — |
| 2011-12-28 | $27.22 | $112.63 | 408,300 | — | — |
| 2011-12-27 | $27.69 | $114.58 | 230,400 | — | — |
| 2011-12-23 | $27.60 | $114.20 | 296,100 | — | — |
| 2011-12-22 | $27.43 | $113.50 | 465,000 | — | — |
| 2011-12-21 | $27.38 | $113.29 | 404,500 | — | — |
| 2011-12-20 | $27.27 | $112.84 | 499,400 | — | — |
| 2011-12-19 | $26.49 | $109.61 | 361,500 | — | — |
| 2011-12-16 | $26.78 | $110.81 | 616,900 | — | — |
| 2011-12-15 | $26.63 | $110.19 | 735,800 | — | — |
| 2011-12-14 | $26.34 | $108.99 | 596,900 | — | — |
| 2011-12-13 | $26.05 | $107.79 | 496,700 | — | — |
| 2011-12-12 | $26.85 | $109.30 | 519,900 | — | — |
| 2011-12-09 | $27.26 | $110.97 | 544,800 | — | — |
| 2011-12-08 | $26.77 | $108.98 | 623,600 | — | — |
| 2011-12-07 | $27.27 | $111.01 | 515,800 | — | — |
| 2011-12-06 | $27.07 | $110.20 | 410,600 | — | — |
| 2011-12-05 | $27.10 | $110.32 | 471,600 | — | — |
| 2011-12-02 | $26.91 | $109.55 | 487,000 | — | — |
| 2011-12-01 | $26.80 | $109.10 | 391,700 | — | — |
| 2011-11-30 | $27.21 | $110.77 | 873,600 | — | — |
| 2011-11-29 | $25.96 | $105.68 | 613,300 | — | — |
| 2011-11-28 | $26.48 | $107.80 | 615,400 | — | — |
| 2011-11-25 | $25.64 | $104.38 | 266,300 | — | — |
| 2011-11-23 | $25.75 | $104.83 | 505,100 | — | — |
| 2011-11-22 | $26.68 | $108.61 | 418,500 | — | — |
| 2011-11-21 | $27.02 | $110.00 | 420,500 | — | — |
| 2011-11-18 | $27.71 | $112.80 | 360,300 | — | — |
| 2011-11-17 | $27.63 | $112.48 | 759,300 | — | — |
| 2011-11-16 | $27.85 | $113.37 | 492,000 | — | — |
| 2011-11-15 | $28.09 | $114.35 | 399,900 | — | — |
| 2011-11-14 | $27.72 | $112.85 | 628,200 | — | — |
| 2011-11-11 | $28.66 | $116.67 | 393,200 | — | — |
| 2011-11-10 | $27.77 | $113.05 | 538,100 | — | — |
| 2011-11-09 | $28.03 | $114.11 | 804,700 | — | — |
| 2011-11-08 | $29.21 | $118.91 | 507,100 | — | — |
| 2011-11-07 | $28.68 | $116.75 | 545,600 | — | — |
| 2011-11-04 | $28.86 | $117.49 | 504,600 | — | — |
| 2011-11-03 | $29.00 | $118.06 | 595,500 | — | — |
| 2011-11-02 | $28.85 | $117.45 | 1,256,000 | — | — |
| 2011-11-01 | $27.81 | $113.21 | 1,051,300 | — | — |
| 2011-10-31 | $28.96 | $117.89 | 986,900 | — | — |
| 2011-10-28 | $29.34 | $119.44 | 1,753,300 | — | — |
| 2011-10-27 | $30.96 | $126.04 | 1,595,800 | — | — |
| 2011-10-26 | $29.66 | $120.74 | 583,500 | — | — |
| 2011-10-25 | $29.75 | $121.11 | 351,600 | — | — |
| 2011-10-24 | $30.58 | $124.49 | 770,200 | — | — |
| 2011-10-21 | $29.44 | $119.85 | 536,600 | — | — |
| 2011-10-20 | $28.58 | $116.35 | 360,600 | — | — |
| 2011-10-19 | $28.50 | $116.02 | 415,800 | — | — |
| 2011-10-18 | $29.06 | $118.30 | 407,500 | — | — |
| 2011-10-17 | $28.08 | $114.31 | 428,600 | — | — |
| 2011-10-14 | $28.68 | $116.75 | 400,800 | — | — |
| 2011-10-13 | $27.97 | $113.86 | 625,200 | — | — |
| 2011-10-12 | $28.09 | $114.35 | 694,300 | — | — |
| 2011-10-11 | $27.60 | $112.36 | 752,000 | — | — |
| 2011-10-10 | $28.34 | $115.37 | 719,200 | — | — |
| 2011-10-07 | $27.36 | $111.38 | 915,100 | — | — |
| 2011-10-06 | $28.46 | $115.86 | 801,200 | — | — |
| 2011-10-05 | $28.00 | $113.99 | 906,600 | — | — |
| 2011-10-04 | $28.41 | $115.65 | 1,300,000 | — | — |
| 2011-10-03 | $27.26 | $110.97 | 1,111,300 | — | — |
| 2011-09-30 | $28.18 | $114.72 | 710,200 | — | — |
| 2011-09-29 | $28.70 | $116.83 | 625,600 | — | — |
| 2011-09-28 | $28.03 | $114.11 | 838,600 | — | — |
| 2011-09-27 | $28.96 | $117.89 | 747,400 | — | — |
| 2011-09-26 | $28.32 | $115.29 | 625,900 | — | — |
| 2011-09-23 | $27.91 | $113.62 | 661,900 | — | — |
| 2011-09-22 | $27.32 | $111.22 | 853,200 | — | — |
| 2011-09-21 | $27.91 | $113.62 | 535,300 | — | — |
| 2011-09-20 | $29.22 | $118.95 | 401,000 | — | — |
| 2011-09-19 | $29.63 | $120.62 | 385,200 | — | — |
| 2011-09-16 | $30.47 | $124.04 | 534,600 | — | — |
| 2011-09-15 | $30.37 | $123.63 | 477,400 | — | — |
| 2011-09-14 | $29.75 | $121.11 | 569,100 | — | — |
| 2011-09-13 | $29.56 | $120.34 | 469,700 | — | — |
| 2011-09-12 | $30.06 | $120.60 | 699,200 | — | — |
| 2011-09-09 | $30.00 | $120.36 | 810,900 | — | — |
| 2011-09-08 | $30.53 | $122.49 | 757,100 | — | — |
| 2011-09-07 | $30.96 | $124.22 | 514,300 | — | — |
| 2011-09-06 | $29.73 | $119.28 | 528,600 | — | — |
| 2011-09-02 | $29.73 | $119.28 | 880,100 | — | — |
| 2011-09-01 | $30.02 | $120.44 | 522,500 | — | — |
| 2011-08-31 | $30.94 | $124.14 | 480,600 | — | — |
| 2011-08-30 | $31.05 | $124.58 | 669,700 | — | — |
| 2011-08-29 | $30.87 | $123.85 | 406,200 | — | — |
| 2011-08-26 | $30.17 | $121.05 | 513,200 | — | — |
| 2011-08-25 | $29.60 | $118.76 | 584,500 | — | — |
| 2011-08-24 | $30.07 | $120.64 | 549,800 | — | — |
| 2011-08-23 | $29.49 | $118.32 | 517,200 | — | — |
| 2011-08-22 | $28.54 | $114.51 | 334,300 | — | — |
| 2011-08-19 | $28.41 | $113.98 | 502,900 | — | — |
| 2011-08-18 | $28.85 | $115.75 | 562,700 | — | — |
| 2011-08-17 | $30.17 | $121.05 | 255,000 | — | — |
| 2011-08-16 | $30.10 | $120.77 | 475,900 | — | — |
| 2011-08-15 | $30.30 | $121.57 | 729,900 | — | — |
| 2011-08-12 | $29.25 | $117.35 | 534,400 | — | — |
| 2011-08-11 | $29.09 | $116.71 | 712,300 | — | — |
| 2011-08-10 | $27.61 | $110.77 | 1,022,400 | — | — |
| 2011-08-09 | $28.04 | $112.50 | 1,122,300 | — | — |
| 2011-08-08 | $25.51 | $102.35 | 1,122,600 | — | — |
| 2011-08-05 | $28.06 | $112.58 | 918,600 | — | — |
| 2011-08-04 | $28.68 | $115.07 | 745,100 | — | — |
| 2011-08-03 | $30.13 | $120.89 | 553,600 | — | — |
| 2011-08-02 | $30.74 | $123.33 | 504,400 | — | — |
| 2011-08-01 | $31.91 | $128.03 | 433,100 | — | — |
| 2011-07-29 | $32.02 | $128.47 | 400,400 | — | — |
| 2011-07-28 | $32.28 | $129.51 | 301,100 | — | — |
| 2011-07-27 | $32.16 | $129.03 | 480,700 | — | — |
| 2011-07-26 | $33.07 | $132.68 | 155,100 | — | — |
| 2011-07-25 | $33.15 | $133.00 | 386,300 | — | — |
| 2011-07-22 | $33.70 | $135.21 | 124,300 | — | — |
| 2011-07-21 | $33.55 | $134.61 | 255,200 | — | — |
| 2011-07-20 | $33.05 | $132.60 | 337,100 | — | — |
| 2011-07-19 | $32.95 | $132.20 | 250,400 | — | — |
| 2011-07-18 | $32.16 | $129.03 | 340,300 | — | — |
| 2011-07-15 | $32.75 | $131.40 | 403,600 | — | — |
| 2011-07-14 | $32.54 | $130.55 | 412,500 | — | — |
| 2011-07-13 | $32.77 | $131.48 | 354,000 | — | — |
| 2011-07-12 | $33.27 | $133.48 | 246,500 | — | — |
| 2011-07-11 | $33.16 | $133.04 | 323,900 | — | — |
| 2011-07-08 | $33.75 | $135.41 | 197,700 | — | — |
| 2011-07-07 | $33.88 | $135.93 | 255,400 | — | — |
| 2011-07-06 | $33.50 | $134.41 | 212,100 | — | — |
| 2011-07-05 | $33.15 | $133.00 | 312,800 | — | — |
| 2011-07-01 | $33.03 | $132.52 | 334,500 | — | — |
| 2011-06-30 | $32.52 | $130.47 | 360,300 | — | — |
| 2011-06-29 | $32.36 | $129.83 | 247,200 | — | — |
| 2011-06-28 | $31.96 | $128.23 | 264,300 | — | — |
| 2011-06-27 | $31.64 | $126.94 | 280,100 | — | — |
| 2011-06-24 | $31.44 | $126.14 | 401,700 | — | — |
| 2011-06-23 | $31.30 | $125.58 | 784,700 | — | — |
| 2011-06-22 | $32.16 | $129.03 | 363,500 | — | — |
| 2011-06-21 | $32.20 | $129.19 | 386,400 | — | — |
| 2011-06-20 | $31.77 | $127.47 | 281,500 | — | — |
| 2011-06-17 | $31.41 | $126.02 | 815,300 | — | — |
| 2011-06-16 | $31.27 | $125.46 | 1,033,400 | — | — |
| 2011-06-15 | $31.02 | $124.46 | 447,500 | — | — |
| 2011-06-14 | $31.68 | $127.10 | 524,700 | — | — |
| 2011-06-13 | $31.15 | $124.98 | 493,600 | — | — |
| 2011-06-10 | $31.39 | $124.20 | 804,500 | — | — |
| 2011-06-09 | $32.64 | $129.15 | 383,300 | — | — |
| 2011-06-08 | $33.09 | $130.93 | 405,400 | — | — |
| 2011-06-07 | $33.42 | $132.23 | 575,300 | — | — |
| 2011-06-06 | $32.95 | $130.37 | 789,400 | — | — |
| 2011-06-03 | $33.37 | $132.03 | 966,400 | — | — |
| 2011-06-02 | $33.10 | $130.97 | 972,700 | — | — |
| 2011-06-01 | $33.70 | $133.34 | 1,220,400 | — | — |
| 2011-05-31 | $34.53 | $136.62 | 848,000 | — | — |
| 2011-05-27 | $33.96 | $134.37 | 345,400 | — | — |
| 2011-05-26 | $33.84 | $133.89 | 652,500 | — | — |
| 2011-05-25 | $33.51 | $132.59 | 583,300 | — | — |
| 2011-05-24 | $33.03 | $130.69 | 412,900 | — | — |
| 2011-05-23 | $32.63 | $129.11 | 484,700 | — | — |
| 2011-05-20 | $33.03 | $130.69 | 432,100 | — | — |
| 2011-05-19 | $33.33 | $131.88 | 457,400 | — | — |
| 2011-05-18 | $33.25 | $131.56 | 310,300 | — | — |
| 2011-05-17 | $33.08 | $130.89 | 970,800 | — | — |
| 2011-05-16 | $32.54 | $128.75 | 329,300 | — | — |
| 2011-05-13 | $32.35 | $128.00 | 444,100 | — | — |
| 2011-05-12 | $32.63 | $129.11 | 332,000 | — | — |
| 2011-05-11 | $32.22 | $127.48 | 383,600 | — | — |
| 2011-05-10 | $32.78 | $129.70 | 447,200 | — | — |
| 2011-05-09 | $31.89 | $126.18 | 366,900 | — | — |
| 2011-05-06 | $31.42 | $124.32 | 238,200 | — | — |
| 2011-05-05 | $31.81 | $125.86 | 368,000 | — | — |
| 2011-05-04 | $31.61 | $125.07 | 315,700 | — | — |
| 2011-05-03 | $31.76 | $125.66 | 486,200 | — | — |
| 2011-05-02 | $32.18 | $127.33 | 591,800 | — | — |
| 2011-04-29 | $32.40 | $128.20 | 367,000 | — | — |
| 2011-04-28 | $32.28 | $127.72 | 466,500 | — | — |
| 2011-04-27 | $31.77 | $125.70 | 217,100 | — | — |
| 2011-04-26 | $31.48 | $124.56 | 293,300 | — | — |
| 2011-04-25 | $31.26 | $123.69 | 174,600 | — | — |
| 2011-04-21 | $31.20 | $123.45 | 258,100 | — | — |
| 2011-04-20 | $31.11 | $123.09 | 307,900 | — | — |
| 2011-04-19 | $30.84 | $122.02 | 253,100 | — | — |
| 2011-04-18 | $30.72 | $121.55 | 249,300 | — | — |
| 2011-04-15 | $31.10 | $123.05 | 345,600 | — | — |
| 2011-04-14 | $30.97 | $122.54 | 404,800 | — | — |
| 2011-04-13 | $30.24 | $119.65 | 321,600 | — | — |
| 2011-04-12 | $30.13 | $119.21 | 282,000 | — | — |
| 2011-04-11 | $30.22 | $119.57 | 265,200 | — | — |
| 2011-04-08 | $30.24 | $119.65 | 285,500 | — | — |
| 2011-04-07 | $30.47 | $120.56 | 463,500 | — | — |
| 2011-04-06 | $31.00 | $122.66 | 230,700 | — | — |
| 2011-04-05 | $30.87 | $122.14 | 288,000 | — | — |
| 2011-04-04 | $30.68 | $121.39 | 643,100 | — | — |
| 2011-04-01 | $31.26 | $123.69 | 348,200 | — | — |
| 2011-03-31 | $31.09 | $123.01 | 348,900 | — | — |
| 2011-03-30 | $30.76 | $121.71 | 373,100 | — | — |
| 2011-03-29 | $30.35 | $120.08 | 302,000 | — | — |
| 2011-03-28 | $30.27 | $119.77 | 520,300 | — | — |
| 2011-03-25 | $30.27 | $119.77 | 411,100 | — | — |
| 2011-03-24 | $29.77 | $117.79 | 434,400 | — | — |
| 2011-03-23 | $29.54 | $116.88 | 358,700 | — | — |
| 2011-03-22 | $29.99 | $118.66 | 410,200 | — | — |
| 2011-03-21 | $30.19 | $119.45 | 378,100 | — | — |
| 2011-03-18 | $29.80 | $117.91 | 842,800 | — | — |
| 2011-03-17 | $29.34 | $116.09 | 511,900 | — | — |
| 2011-03-16 | $29.09 | $115.10 | 600,600 | — | — |
| 2011-03-15 | $29.41 | $116.37 | 461,800 | — | — |
| 2011-03-14 | $29.70 | $117.51 | 452,900 | — | — |
| 2011-03-11 | $29.75 | $117.71 | 555,900 | — | — |
| 2011-03-10 | $29.46 | $116.56 | 724,300 | — | — |
| 2011-03-09 | $30.33 | $118.29 | 807,800 | — | — |
| 2011-03-08 | $30.19 | $117.74 | 835,700 | — | — |
| 2011-03-07 | $29.93 | $116.73 | 847,000 | — | — |
| 2011-03-04 | $30.14 | $117.55 | 1,009,900 | — | — |
| 2011-03-03 | $30.16 | $117.63 | 940,100 | — | — |
| 2011-03-02 | $30.07 | $117.27 | 849,800 | — | — |
| 2011-03-01 | $30.56 | $119.19 | 984,700 | — | — |
| 2011-02-28 | $31.24 | $121.84 | 1,488,300 | — | — |
| 2011-02-25 | $30.54 | $119.11 | 729,900 | — | — |
| 2011-02-24 | $30.06 | $117.24 | 698,100 | — | — |
| 2011-02-23 | $30.39 | $118.52 | 610,900 | — | — |
| 2011-02-22 | $30.67 | $119.61 | 471,900 | — | — |
| 2011-02-18 | $30.90 | $120.51 | 463,600 | — | — |
| 2011-02-17 | $30.91 | $120.55 | 404,700 | — | — |
| 2011-02-16 | $30.94 | $120.67 | 248,600 | — | — |
| 2011-02-15 | $31.09 | $121.25 | 371,100 | — | — |
| 2011-02-14 | $31.26 | $121.92 | 295,500 | — | — |
| 2011-02-11 | $31.05 | $121.10 | 501,700 | — | — |
| 2011-02-10 | $31.00 | $120.90 | 308,300 | — | — |
| 2011-02-09 | $30.98 | $120.82 | 308,200 | — | — |
| 2011-02-08 | $31.03 | $121.02 | 240,500 | — | — |
| 2011-02-07 | $30.99 | $120.86 | 314,900 | — | — |
| 2011-02-04 | $30.77 | $120.00 | 687,700 | — | — |
| 2011-02-03 | $30.97 | $120.78 | 530,200 | — | — |
| 2011-02-02 | $30.75 | $119.93 | 550,500 | — | — |
| 2011-02-01 | $30.64 | $119.50 | 362,400 | — | — |
| 2011-01-31 | $30.68 | $119.65 | 547,300 | — | — |
| 2011-01-28 | $30.40 | $118.56 | 516,800 | — | — |
| 2011-01-27 | $31.33 | $122.19 | 392,800 | — | — |
| 2011-01-26 | $31.07 | $121.17 | 467,300 | — | — |
| 2011-01-25 | $30.92 | $120.59 | 388,100 | — | — |
| 2011-01-24 | $30.50 | $118.95 | 390,900 | — | — |
| 2011-01-21 | $30.28 | $118.09 | 441,100 | — | — |
| 2011-01-20 | $30.41 | $118.60 | 594,800 | — | — |
| 2011-01-19 | $30.22 | $117.86 | 374,700 | — | — |
| 2011-01-18 | $30.75 | $119.93 | 314,700 | — | — |
| 2011-01-14 | $30.39 | $118.52 | 429,400 | — | — |
| 2011-01-13 | $30.38 | $118.48 | 385,600 | — | — |
| 2011-01-12 | $30.30 | $118.17 | 395,900 | — | — |
| 2011-01-11 | $30.37 | $118.44 | 344,300 | — | — |
| 2011-01-10 | $30.54 | $119.11 | 343,700 | — | — |
| 2011-01-07 | $30.49 | $118.91 | 405,700 | — | — |
| 2011-01-06 | $30.69 | $119.69 | 364,800 | — | — |
| 2011-01-05 | $30.98 | $120.82 | 344,600 | — | — |
| 2011-01-04 | $30.77 | $120.00 | 541,500 | — | — |
| 2011-01-03 | $31.60 | $123.24 | 402,600 | — | — |