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
- 1990-10-01 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 | $28.78 | $38.88 | 80,500 | — | — |
| 2011-12-29 | $28.98 | $39.15 | 75,000 | — | — |
| 2011-12-28 | $28.37 | $38.32 | 105,300 | — | — |
| 2011-12-27 | $29.00 | $39.18 | 91,600 | — | — |
| 2011-12-23 | $29.27 | $39.54 | 72,800 | — | — |
| 2011-12-22 | $28.96 | $39.12 | 101,200 | — | — |
| 2011-12-21 | $28.69 | $38.76 | 99,600 | — | — |
| 2011-12-20 | $28.62 | $38.66 | 232,100 | — | — |
| 2011-12-19 | $27.37 | $36.97 | 245,800 | — | — |
| 2011-12-16 | $27.64 | $37.34 | 534,300 | — | — |
| 2011-12-15 | $26.80 | $36.20 | 249,300 | — | — |
| 2011-12-14 | $26.20 | $35.39 | 248,300 | — | — |
| 2011-12-13 | $26.26 | $35.47 | 209,600 | — | — |
| 2011-12-12 | $26.58 | $35.91 | 118,200 | — | — |
| 2011-12-09 | $26.72 | $36.10 | 252,200 | — | — |
| 2011-12-08 | $26.38 | $35.64 | 213,300 | — | — |
| 2011-12-07 | $27.41 | $37.03 | 254,200 | — | — |
| 2011-12-06 | $27.40 | $37.01 | 269,900 | — | — |
| 2011-12-05 | $27.35 | $36.95 | 294,500 | — | — |
| 2011-12-02 | $27.34 | $36.93 | 115,400 | — | — |
| 2011-12-01 | $27.34 | $36.93 | 164,800 | — | — |
| 2011-11-30 | $27.10 | $36.61 | 315,900 | — | — |
| 2011-11-29 | $25.79 | $34.84 | 115,900 | — | — |
| 2011-11-28 | $26.28 | $35.50 | 224,000 | — | — |
| 2011-11-25 | $25.06 | $33.85 | 96,000 | — | — |
| 2011-11-23 | $25.86 | $34.93 | 111,500 | — | — |
| 2011-11-22 | $26.45 | $35.73 | 174,100 | — | — |
| 2011-11-21 | $26.79 | $36.19 | 156,500 | — | — |
| 2011-11-18 | $27.75 | $37.49 | 268,100 | — | — |
| 2011-11-17 | $28.28 | $38.20 | 133,200 | — | — |
| 2011-11-16 | $29.18 | $39.42 | 159,300 | — | — |
| 2011-11-15 | $29.43 | $39.76 | 384,500 | — | — |
| 2011-11-14 | $28.99 | $39.16 | 283,100 | — | — |
| 2011-11-11 | $29.24 | $39.50 | 228,700 | — | — |
| 2011-11-10 | $29.05 | $39.24 | 230,800 | — | — |
| 2011-11-09 | $29.50 | $39.85 | 318,700 | — | — |
| 2011-11-08 | $30.29 | $40.92 | 287,600 | — | — |
| 2011-11-07 | $30.74 | $41.53 | 115,900 | — | — |
| 2011-11-04 | $30.93 | $41.78 | 58,100 | — | — |
| 2011-11-03 | $31.24 | $42.20 | 105,800 | — | — |
| 2011-11-02 | $29.99 | $40.51 | 163,800 | — | — |
| 2011-11-01 | $29.13 | $39.35 | 141,400 | — | — |
| 2011-10-31 | $30.57 | $41.30 | 95,200 | — | — |
| 2011-10-28 | $31.69 | $42.81 | 152,500 | — | — |
| 2011-10-27 | $31.72 | $42.85 | 384,000 | — | — |
| 2011-10-26 | $29.94 | $40.45 | 163,800 | — | — |
| 2011-10-25 | $28.98 | $39.15 | 202,200 | — | — |
| 2011-10-24 | $29.48 | $39.82 | 173,200 | — | — |
| 2011-10-21 | $28.55 | $38.57 | 201,300 | — | — |
| 2011-10-20 | $28.18 | $38.07 | 113,700 | — | — |
| 2011-10-19 | $28.35 | $38.30 | 282,100 | — | — |
| 2011-10-18 | $29.48 | $39.82 | 249,300 | — | — |
| 2011-10-17 | $29.12 | $39.34 | 208,500 | — | — |
| 2011-10-14 | $29.87 | $40.35 | 75,900 | — | — |
| 2011-10-13 | $29.13 | $39.35 | 102,000 | — | — |
| 2011-10-12 | $29.70 | $40.12 | 179,500 | — | — |
| 2011-10-11 | $29.13 | $39.35 | 169,400 | — | — |
| 2011-10-10 | $28.74 | $38.82 | 176,200 | — | — |
| 2011-10-07 | $27.28 | $36.85 | 169,000 | — | — |
| 2011-10-06 | $27.46 | $37.09 | 145,000 | — | — |
| 2011-10-05 | $26.45 | $35.73 | 181,300 | — | — |
| 2011-10-04 | $26.29 | $35.51 | 343,700 | — | — |
| 2011-10-03 | $24.39 | $32.84 | 280,800 | — | — |
| 2011-09-30 | $25.50 | $34.33 | 177,100 | — | — |
| 2011-09-29 | $26.36 | $35.49 | 149,900 | — | — |
| 2011-09-28 | $26.41 | $35.56 | 134,100 | — | — |
| 2011-09-27 | $27.79 | $37.42 | 130,900 | — | — |
| 2011-09-26 | $26.74 | $36.00 | 113,700 | — | — |
| 2011-09-23 | $25.75 | $34.67 | 153,300 | — | — |
| 2011-09-22 | $25.54 | $34.39 | 223,800 | — | — |
| 2011-09-21 | $26.78 | $36.06 | 148,200 | — | — |
| 2011-09-20 | $28.45 | $38.31 | 131,400 | — | — |
| 2011-09-19 | $29.47 | $39.68 | 100,300 | — | — |
| 2011-09-16 | $30.52 | $41.09 | 177,300 | — | — |
| 2011-09-15 | $30.54 | $41.12 | 67,500 | — | — |
| 2011-09-14 | $29.91 | $40.27 | 201,800 | — | — |
| 2011-09-13 | $29.79 | $40.11 | 120,400 | — | — |
| 2011-09-12 | $29.22 | $39.34 | 146,100 | — | — |
| 2011-09-09 | $28.76 | $38.72 | 240,100 | — | — |
| 2011-09-08 | $29.06 | $39.13 | 270,800 | — | — |
| 2011-09-07 | $29.42 | $39.61 | 171,200 | — | — |
| 2011-09-06 | $28.10 | $37.83 | 132,700 | — | — |
| 2011-09-02 | $28.24 | $38.02 | 153,500 | — | — |
| 2011-09-01 | $29.84 | $40.18 | 140,800 | — | — |
| 2011-08-31 | $30.87 | $41.56 | 127,500 | — | — |
| 2011-08-30 | $30.86 | $41.55 | 89,700 | — | — |
| 2011-08-29 | $30.65 | $41.27 | 93,900 | — | — |
| 2011-08-26 | $29.24 | $39.37 | 139,800 | — | — |
| 2011-08-25 | $28.49 | $38.36 | 157,800 | — | — |
| 2011-08-24 | $29.39 | $39.57 | 381,400 | — | — |
| 2011-08-23 | $28.03 | $37.74 | 170,000 | — | — |
| 2011-08-22 | $26.25 | $35.34 | 161,500 | — | — |
| 2011-08-19 | $26.02 | $35.03 | 107,800 | — | — |
| 2011-08-18 | $26.47 | $35.64 | 175,000 | — | — |
| 2011-08-17 | $28.48 | $38.35 | 83,300 | — | — |
| 2011-08-16 | $28.58 | $38.48 | 90,700 | — | — |
| 2011-08-15 | $29.02 | $39.07 | 74,600 | — | — |
| 2011-08-12 | $28.19 | $37.96 | 147,900 | — | — |
| 2011-08-11 | $27.82 | $37.46 | 206,200 | — | — |
| 2011-08-10 | $27.17 | $36.58 | 242,700 | — | — |
| 2011-08-09 | $28.26 | $38.05 | 407,600 | — | — |
| 2011-08-08 | $26.23 | $35.32 | 248,400 | — | — |
| 2011-08-05 | $29.21 | $39.33 | 270,000 | — | — |
| 2011-08-04 | $29.96 | $40.34 | 562,700 | — | — |
| 2011-08-03 | $31.53 | $42.45 | 475,600 | — | — |
| 2011-08-02 | $34.04 | $45.83 | 282,500 | — | — |
| 2011-08-01 | $34.70 | $46.72 | 163,500 | — | — |
| 2011-07-29 | $34.68 | $46.69 | 216,900 | — | — |
| 2011-07-28 | $34.98 | $47.10 | 100,500 | — | — |
| 2011-07-27 | $35.21 | $47.41 | 158,200 | — | — |
| 2011-07-26 | $36.04 | $48.53 | 77,700 | — | — |
| 2011-07-25 | $36.78 | $49.52 | 84,000 | — | — |
| 2011-07-22 | $37.19 | $50.07 | 88,100 | — | — |
| 2011-07-21 | $37.33 | $50.26 | 120,300 | — | — |
| 2011-07-20 | $36.86 | $49.63 | 73,400 | — | — |
| 2011-07-19 | $36.99 | $49.80 | 120,300 | — | — |
| 2011-07-18 | $36.17 | $48.70 | 72,800 | — | — |
| 2011-07-15 | $36.47 | $49.10 | 86,600 | — | — |
| 2011-07-14 | $36.09 | $48.59 | 114,000 | — | — |
| 2011-07-13 | $37.08 | $49.93 | 168,600 | — | — |
| 2011-07-12 | $37.30 | $50.22 | 138,900 | — | — |
| 2011-07-11 | $37.39 | $50.34 | 80,900 | — | — |
| 2011-07-08 | $38.04 | $51.22 | 103,200 | — | — |
| 2011-07-07 | $37.86 | $50.98 | 90,200 | — | — |
| 2011-07-06 | $37.48 | $50.46 | 173,600 | — | — |
| 2011-07-05 | $37.56 | $50.57 | 114,200 | — | — |
| 2011-07-01 | $37.37 | $50.32 | 108,600 | — | — |
| 2011-06-30 | $36.80 | $49.44 | 86,900 | — | — |
| 2011-06-29 | $36.05 | $48.43 | 116,600 | — | — |
| 2011-06-28 | $36.12 | $48.53 | 118,300 | — | — |
| 2011-06-27 | $35.59 | $47.82 | 76,200 | — | — |
| 2011-06-24 | $35.18 | $47.26 | 234,200 | — | — |
| 2011-06-23 | $35.18 | $47.26 | 75,700 | — | — |
| 2011-06-22 | $35.13 | $47.20 | 70,300 | — | — |
| 2011-06-21 | $35.54 | $47.75 | 86,500 | — | — |
| 2011-06-20 | $34.97 | $46.98 | 87,000 | — | — |
| 2011-06-17 | $34.46 | $46.30 | 137,100 | — | — |
| 2011-06-16 | $34.51 | $46.36 | 143,900 | — | — |
| 2011-06-15 | $34.16 | $45.89 | 136,600 | — | — |
| 2011-06-14 | $34.19 | $45.93 | 97,900 | — | — |
| 2011-06-13 | $33.50 | $45.01 | 102,600 | — | — |
| 2011-06-10 | $33.40 | $44.87 | 150,700 | — | — |
| 2011-06-09 | $33.59 | $45.13 | 169,200 | — | — |
| 2011-06-08 | $33.40 | $44.87 | 291,800 | — | — |
| 2011-06-07 | $34.78 | $46.73 | 144,700 | — | — |
| 2011-06-06 | $35.17 | $47.25 | 126,200 | — | — |
| 2011-06-03 | $35.46 | $47.64 | 124,100 | — | — |
| 2011-06-02 | $36.29 | $48.76 | 76,100 | — | — |
| 2011-06-01 | $36.41 | $48.92 | 114,200 | — | — |
| 2011-05-31 | $37.57 | $50.48 | 138,500 | — | — |
| 2011-05-27 | $36.88 | $49.55 | 41,800 | — | — |
| 2011-05-26 | $36.61 | $49.19 | 281,200 | — | — |
| 2011-05-25 | $35.65 | $47.90 | 250,600 | — | — |
| 2011-05-24 | $35.81 | $48.11 | 162,700 | — | — |
| 2011-05-23 | $35.96 | $48.31 | 227,800 | — | — |
| 2011-05-20 | $35.51 | $47.71 | 97,500 | — | — |
| 2011-05-19 | $35.49 | $47.68 | 312,400 | — | — |
| 2011-05-18 | $36.28 | $48.74 | 119,200 | — | — |
| 2011-05-17 | $35.44 | $47.61 | 98,600 | — | — |
| 2011-05-16 | $35.80 | $48.10 | 89,000 | — | — |
| 2011-05-13 | $36.60 | $49.17 | 141,500 | — | — |
| 2011-05-12 | $37.64 | $50.57 | 57,000 | — | — |
| 2011-05-11 | $37.22 | $50.01 | 124,600 | — | — |
| 2011-05-10 | $37.53 | $50.42 | 90,300 | — | — |
| 2011-05-09 | $36.68 | $49.28 | 50,000 | — | — |
| 2011-05-06 | $36.23 | $48.68 | 63,000 | — | — |
| 2011-05-05 | $35.97 | $48.33 | 77,400 | — | — |
| 2011-05-04 | $36.64 | $49.23 | 156,000 | — | — |
| 2011-05-03 | $37.07 | $49.80 | 137,000 | — | — |
| 2011-05-02 | $36.59 | $49.16 | 105,000 | — | — |
| 2011-04-29 | $36.68 | $49.28 | 64,000 | — | — |
| 2011-04-28 | $36.57 | $49.13 | 53,300 | — | — |
| 2011-04-27 | $36.76 | $49.39 | 34,900 | — | — |
| 2011-04-26 | $36.72 | $49.33 | 52,100 | — | — |
| 2011-04-25 | $35.82 | $48.12 | 32,900 | — | — |
| 2011-04-21 | $36.38 | $48.88 | 50,000 | — | — |
| 2011-04-20 | $36.26 | $48.72 | 61,100 | — | — |
| 2011-04-19 | $35.86 | $48.18 | 125,400 | — | — |
| 2011-04-18 | $35.63 | $47.87 | 66,300 | — | — |
| 2011-04-15 | $36.37 | $48.86 | 117,600 | — | — |
| 2011-04-14 | $35.57 | $47.79 | 93,700 | — | — |
| 2011-04-13 | $35.84 | $48.15 | 61,200 | — | — |
| 2011-04-12 | $36.10 | $48.50 | 149,100 | — | — |
| 2011-04-11 | $36.33 | $48.81 | 48,500 | — | — |
| 2011-04-08 | $36.76 | $49.39 | 99,300 | — | — |
| 2011-04-07 | $37.17 | $49.94 | 70,200 | — | — |
| 2011-04-06 | $37.63 | $50.56 | 95,100 | — | — |
| 2011-04-05 | $38.07 | $51.15 | 65,600 | — | — |
| 2011-04-04 | $38.10 | $51.19 | 74,400 | — | — |
| 2011-04-01 | $38.14 | $51.13 | 47,500 | — | — |
| 2011-03-31 | $38.15 | $51.15 | 96,700 | — | — |
| 2011-03-30 | $37.96 | $50.89 | 98,800 | — | — |
| 2011-03-29 | $36.79 | $49.32 | 108,800 | — | — |
| 2011-03-28 | $36.94 | $49.53 | 70,100 | — | — |
| 2011-03-25 | $37.38 | $50.12 | 98,700 | — | — |
| 2011-03-24 | $37.75 | $50.61 | 57,000 | — | — |
| 2011-03-23 | $37.91 | $50.83 | 95,300 | — | — |
| 2011-03-22 | $37.98 | $50.92 | 125,400 | — | — |
| 2011-03-21 | $37.82 | $50.71 | 135,800 | — | — |
| 2011-03-18 | $37.31 | $50.02 | 209,900 | — | — |
| 2011-03-17 | $36.35 | $48.73 | 127,600 | — | — |
| 2011-03-16 | $35.85 | $48.06 | 93,500 | — | — |
| 2011-03-15 | $36.65 | $49.14 | 65,600 | — | — |
| 2011-03-14 | $36.74 | $49.26 | 57,000 | — | — |
| 2011-03-11 | $36.81 | $49.35 | 62,000 | — | — |
| 2011-03-10 | $37.08 | $49.71 | 230,100 | — | — |
| 2011-03-09 | $37.97 | $50.91 | 168,200 | — | — |
| 2011-03-08 | $38.59 | $51.74 | 135,800 | — | — |
| 2011-03-07 | $37.22 | $49.90 | 84,200 | — | — |
| 2011-03-04 | $37.88 | $50.79 | 98,100 | — | — |
| 2011-03-03 | $38.21 | $51.23 | 65,600 | — | — |
| 2011-03-02 | $37.21 | $49.89 | 52,700 | — | — |
| 2011-03-01 | $37.61 | $50.42 | 64,200 | — | — |
| 2011-02-28 | $38.29 | $51.34 | 61,700 | — | — |
| 2011-02-25 | $38.06 | $51.03 | 79,000 | — | — |
| 2011-02-24 | $37.60 | $50.41 | 120,700 | — | — |
| 2011-02-23 | $37.46 | $50.22 | 117,000 | — | — |
| 2011-02-22 | $38.76 | $51.97 | 96,900 | — | — |
| 2011-02-18 | $39.91 | $53.51 | 107,400 | — | — |
| 2011-02-17 | $39.81 | $53.37 | 84,000 | — | — |
| 2011-02-16 | $39.50 | $52.96 | 52,100 | — | — |
| 2011-02-15 | $39.76 | $53.31 | 113,800 | — | — |
| 2011-02-14 | $40.51 | $54.31 | 146,900 | — | — |
| 2011-02-11 | $40.51 | $54.31 | 332,900 | — | — |
| 2011-02-10 | $39.42 | $52.85 | 70,900 | — | — |
| 2011-02-09 | $39.71 | $53.24 | 83,900 | — | — |
| 2011-02-08 | $40.39 | $54.15 | 68,700 | — | — |
| 2011-02-07 | $40.53 | $54.34 | 200,000 | — | — |
| 2011-02-04 | $40.51 | $54.31 | 418,900 | — | — |
| 2011-02-03 | $36.96 | $49.55 | 75,400 | — | — |
| 2011-02-02 | $37.24 | $49.93 | 106,300 | — | — |
| 2011-02-01 | $37.34 | $50.06 | 170,300 | — | — |
| 2011-01-31 | $36.28 | $48.64 | 113,600 | — | — |
| 2011-01-28 | $35.01 | $46.94 | 102,900 | — | — |
| 2011-01-27 | $36.27 | $48.63 | 39,800 | — | — |
| 2011-01-26 | $36.32 | $48.69 | 56,100 | — | — |
| 2011-01-25 | $35.63 | $47.77 | 74,000 | — | — |
| 2011-01-24 | $35.24 | $47.25 | 88,000 | — | — |
| 2011-01-21 | $35.00 | $46.92 | 76,400 | — | — |
| 2011-01-20 | $35.52 | $47.62 | 39,600 | — | — |
| 2011-01-19 | $35.81 | $48.01 | 115,900 | — | — |
| 2011-01-18 | $36.79 | $49.32 | 119,000 | — | — |
| 2011-01-14 | $37.10 | $49.74 | 73,000 | — | — |
| 2011-01-13 | $36.94 | $49.53 | 87,900 | — | — |
| 2011-01-12 | $37.46 | $50.22 | 91,600 | — | — |
| 2011-01-11 | $37.97 | $50.91 | 82,100 | — | — |
| 2011-01-10 | $37.92 | $50.84 | 102,800 | — | — |
| 2011-01-07 | $37.92 | $50.84 | 85,800 | — | — |
| 2011-01-06 | $37.93 | $50.85 | 80,900 | — | — |
| 2011-01-05 | $37.73 | $50.58 | 55,600 | — | — |
| 2011-01-04 | $37.76 | $50.62 | 61,100 | — | — |
| 2011-01-03 | $38.69 | $51.76 | 78,800 | — | — |