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 | $23.31 | $68.30 | 2,900 | — | — |
| 2011-12-29 | $23.35 | $68.42 | 8,100 | — | — |
| 2011-12-28 | $23.76 | $69.62 | 1,100 | — | — |
| 2011-12-27 | $23.71 | $69.48 | 1,200 | — | — |
| 2011-12-23 | $23.92 | $70.09 | 6,800 | — | — |
| 2011-12-22 | $22.81 | $66.84 | 5,000 | — | — |
| 2011-12-21 | $22.43 | $65.73 | 1,900 | — | — |
| 2011-12-20 | $22.74 | $66.63 | 2,900 | — | — |
| 2011-12-19 | $22.65 | $66.37 | 7,000 | — | — |
| 2011-12-16 | $22.60 | $66.22 | 600 | — | — |
| 2011-12-15 | $22.00 | $64.47 | 3,800 | — | — |
| 2011-12-14 | $22.55 | $66.08 | 4,300 | — | — |
| 2011-12-13 | $22.98 | $67.34 | 1,000 | — | — |
| 2011-12-12 | $22.69 | $66.49 | 8,500 | — | — |
| 2011-12-09 | $22.88 | $67.04 | 8,800 | — | — |
| 2011-12-08 | $23.25 | $68.13 | 1,200 | — | — |
| 2011-12-07 | $23.29 | $68.25 | 1,600 | — | — |
| 2011-12-06 | $23.17 | $67.89 | 8,300 | — | — |
| 2011-12-05 | $23.12 | $67.75 | 4,900 | — | — |
| 2011-12-02 | $23.72 | $69.51 | 1,300 | — | — |
| 2011-12-01 | $23.75 | $69.59 | 1,000 | — | — |
| 2011-11-30 | $23.75 | $69.59 | 8,100 | — | — |
| 2011-11-29 | $24.90 | $69.37 | 17,500 | — | — |
| 2011-11-28 | $24.95 | $69.51 | 11,500 | — | — |
| 2011-11-25 | $25.00 | $69.65 | 1,900 | — | — |
| 2011-11-23 | $25.21 | $70.24 | 6,900 | — | — |
| 2011-11-22 | $24.76 | $68.98 | 18,000 | — | — |
| 2011-11-21 | $25.04 | $69.76 | 8,700 | — | — |
| 2011-11-18 | $24.95 | $69.51 | 4,500 | — | — |
| 2011-11-17 | $24.57 | $68.46 | 2,300 | — | — |
| 2011-11-16 | $24.95 | $69.51 | 9,300 | — | — |
| 2011-11-15 | $24.85 | $69.24 | 8,500 | — | — |
| 2011-11-14 | $24.98 | $69.60 | 20,900 | — | — |
| 2011-11-11 | $24.47 | $68.18 | 11,900 | — | — |
| 2011-11-10 | $24.98 | $69.60 | 800 | — | — |
| 2011-11-09 | $24.75 | $68.96 | 6,000 | — | — |
| 2011-11-08 | $25.20 | $70.21 | 6,200 | — | — |
| 2011-11-07 | $25.02 | $69.71 | 1,800 | — | — |
| 2011-11-04 | $24.80 | $69.10 | 1,700 | — | — |
| 2011-11-03 | $25.20 | $70.21 | 3,700 | — | — |
| 2011-11-02 | $24.46 | $68.15 | 1,000 | — | — |
| 2011-11-01 | $23.52 | $65.53 | 1,800 | — | — |
| 2011-10-31 | $24.20 | $67.42 | 5,400 | — | — |
| 2011-10-28 | $23.91 | $66.62 | 2,000 | — | — |
| 2011-10-27 | $24.09 | $67.12 | 4,200 | — | — |
| 2011-10-26 | $23.55 | $65.61 | 1,800 | — | — |
| 2011-10-25 | $24.00 | $66.87 | 800 | — | — |
| 2011-10-24 | $24.00 | $66.87 | 8,900 | — | — |
| 2011-10-21 | $23.50 | $65.47 | 7,100 | — | — |
| 2011-10-20 | $23.42 | $65.25 | 300 | — | — |
| 2011-10-19 | $23.52 | $65.53 | 1,200 | — | — |
| 2011-10-18 | $23.75 | $66.17 | 6,200 | — | — |
| 2011-10-17 | $23.66 | $65.92 | 1,400 | — | — |
| 2011-10-14 | $23.50 | $65.47 | 2,300 | — | — |
| 2011-10-13 | $23.29 | $64.89 | 6,400 | — | — |
| 2011-10-12 | $23.39 | $65.17 | 900 | — | — |
| 2011-10-11 | $23.00 | $64.08 | 1,300 | — | — |
| 2011-10-10 | $23.38 | $65.14 | 1,800 | — | — |
| 2011-10-07 | $23.10 | $64.36 | 4,300 | — | — |
| 2011-10-06 | $23.49 | $65.45 | 4,000 | — | — |
| 2011-10-05 | $22.81 | $63.55 | 1,100 | — | — |
| 2011-10-04 | $21.85 | $60.88 | 14,000 | — | — |
| 2011-10-03 | $20.49 | $57.09 | 6,400 | — | — |
| 2011-09-30 | $23.19 | $64.61 | 600 | — | — |
| 2011-09-29 | $23.10 | $64.36 | 8,100 | — | — |
| 2011-09-28 | $22.94 | $63.91 | 8,500 | — | — |
| 2011-09-27 | $24.05 | $67.01 | 4,100 | — | — |
| 2011-09-26 | $24.06 | $67.03 | 6,500 | — | — |
| 2011-09-23 | $24.07 | $67.06 | 2,300 | — | — |
| 2011-09-22 | $23.94 | $66.70 | 3,800 | — | — |
| 2011-09-21 | $23.73 | $66.11 | 3,000 | — | — |
| 2011-09-20 | $24.37 | $67.90 | 800 | — | — |
| 2011-09-19 | $24.08 | $67.09 | 1,700 | — | — |
| 2011-09-16 | $24.13 | $67.23 | 0 | — | — |
| 2011-09-15 | $24.13 | $67.23 | 1,500 | — | — |
| 2011-09-14 | $24.54 | $68.37 | 400 | — | — |
| 2011-09-13 | $24.59 | $68.51 | 1,400 | — | — |
| 2011-09-12 | $24.58 | $68.48 | 700 | — | — |
| 2011-09-09 | $24.84 | $69.21 | 3,200 | — | — |
| 2011-09-08 | $24.84 | $69.21 | 2,200 | — | — |
| 2011-09-07 | $25.03 | $69.74 | 4,000 | — | — |
| 2011-09-06 | $24.51 | $67.66 | 300 | — | — |
| 2011-09-02 | $25.20 | $69.57 | 100 | — | — |
| 2011-09-01 | $25.00 | $69.01 | 2,100 | — | — |
| 2011-08-31 | $25.94 | $71.61 | 1,500 | — | — |
| 2011-08-30 | $25.25 | $69.70 | 6,300 | — | — |
| 2011-08-29 | $25.10 | $69.29 | 1,100 | — | — |
| 2011-08-26 | $25.10 | $69.29 | 300 | — | — |
| 2011-08-25 | $25.00 | $69.01 | 700 | — | — |
| 2011-08-24 | $24.80 | $68.46 | 2,500 | — | — |
| 2011-08-23 | $24.95 | $68.88 | 100 | — | — |
| 2011-08-22 | $24.95 | $68.88 | 900 | — | — |
| 2011-08-19 | $24.48 | $67.58 | 7,600 | — | — |
| 2011-08-18 | $24.99 | $68.99 | 1,400 | — | — |
| 2011-08-17 | $23.89 | $65.95 | 400 | — | — |
| 2011-08-16 | $23.85 | $65.84 | 1,100 | — | — |
| 2011-08-15 | $24.01 | $66.28 | 2,500 | — | — |
| 2011-08-12 | $23.40 | $64.60 | 400 | — | — |
| 2011-08-11 | $23.00 | $63.49 | 1,200 | — | — |
| 2011-08-10 | $22.23 | $61.37 | 3,000 | — | — |
| 2011-08-09 | $21.38 | $59.02 | 5,200 | — | — |
| 2011-08-08 | $20.55 | $56.73 | 13,000 | — | — |
| 2011-08-05 | $22.47 | $62.03 | 6,200 | — | — |
| 2011-08-04 | $22.06 | $60.90 | 10,900 | — | — |
| 2011-08-03 | $24.68 | $68.13 | 2,400 | — | — |
| 2011-08-02 | $25.09 | $69.26 | 600 | — | — |
| 2011-08-01 | $25.07 | $69.21 | 600 | — | — |
| 2011-07-29 | $25.14 | $69.40 | 700 | — | — |
| 2011-07-28 | $25.11 | $69.32 | 400 | — | — |
| 2011-07-27 | $25.00 | $69.01 | 2,500 | — | — |
| 2011-07-26 | $24.95 | $68.88 | 600 | — | — |
| 2011-07-25 | $24.90 | $68.74 | 5,200 | — | — |
| 2011-07-22 | $25.38 | $70.06 | 0 | — | — |
| 2011-07-21 | $25.38 | $70.06 | 1,600 | — | — |
| 2011-07-20 | $25.90 | $71.50 | 1,400 | — | — |
| 2011-07-19 | $25.69 | $70.92 | 3,400 | — | — |
| 2011-07-18 | $25.00 | $69.01 | 2,000 | — | — |
| 2011-07-15 | $24.88 | $68.68 | 2,300 | — | — |
| 2011-07-14 | $24.97 | $68.93 | 4,100 | — | — |
| 2011-07-13 | $25.52 | $70.45 | 3,900 | — | — |
| 2011-07-12 | $24.92 | $68.79 | 2,600 | — | — |
| 2011-07-11 | $25.30 | $69.84 | 23,900 | — | — |
| 2011-07-08 | $26.00 | $71.77 | 8,100 | — | — |
| 2011-07-07 | $26.54 | $73.26 | 2,300 | — | — |
| 2011-07-06 | $26.35 | $72.74 | 3,100 | — | — |
| 2011-07-05 | $26.35 | $72.74 | 8,600 | — | — |
| 2011-07-01 | $25.30 | $69.84 | 3,300 | — | — |
| 2011-06-30 | $24.68 | $68.13 | 2,700 | — | — |
| 2011-06-29 | $24.50 | $67.63 | 900 | — | — |
| 2011-06-28 | $24.49 | $67.61 | 9,600 | — | — |
| 2011-06-27 | $24.70 | $68.19 | 1,700 | — | — |
| 2011-06-24 | $24.07 | $66.45 | 1,200 | — | — |
| 2011-06-23 | $23.95 | $66.12 | 2,000 | — | — |
| 2011-06-22 | $24.03 | $66.34 | 4,700 | — | — |
| 2011-06-21 | $24.35 | $67.22 | 7,900 | — | — |
| 2011-06-20 | $25.10 | $69.29 | 3,600 | — | — |
| 2011-06-17 | $25.06 | $69.18 | 2,900 | — | — |
| 2011-06-16 | $25.25 | $69.70 | 900 | — | — |
| 2011-06-15 | $25.20 | $69.57 | 4,300 | — | — |
| 2011-06-14 | $25.07 | $69.21 | 5,000 | — | — |
| 2011-06-13 | $24.98 | $68.96 | 7,600 | — | — |
| 2011-06-10 | $24.11 | $66.56 | 9,700 | — | — |
| 2011-06-09 | $24.06 | $66.42 | 1,500 | — | — |
| 2011-06-08 | $23.77 | $65.62 | 7,200 | — | — |
| 2011-06-07 | $24.10 | $66.53 | 14,900 | — | — |
| 2011-06-06 | $25.82 | $71.28 | 9,100 | — | — |
| 2011-06-03 | $27.23 | $75.17 | 1,200 | — | — |
| 2011-06-02 | $27.00 | $74.53 | 1,000 | — | — |
| 2011-06-01 | $27.42 | $75.69 | 6,200 | — | — |
| 2011-05-31 | $27.85 | $76.26 | 5,900 | — | — |
| 2011-05-27 | $27.60 | $75.58 | 1,500 | — | — |
| 2011-05-26 | $27.70 | $75.85 | 3,800 | — | — |
| 2011-05-25 | $27.55 | $75.44 | 3,300 | — | — |
| 2011-05-24 | $27.55 | $75.44 | 7,100 | — | — |
| 2011-05-23 | $27.72 | $75.90 | 3,500 | — | — |
| 2011-05-20 | $28.05 | $76.81 | 1,300 | — | — |
| 2011-05-19 | $27.95 | $76.53 | 4,800 | — | — |
| 2011-05-18 | $28.04 | $76.78 | 5,700 | — | — |
| 2011-05-17 | $28.00 | $76.67 | 3,100 | — | — |
| 2011-05-16 | $28.00 | $76.67 | 4,500 | — | — |
| 2011-05-13 | $27.97 | $76.59 | 1,800 | — | — |
| 2011-05-12 | $27.51 | $75.33 | 2,100 | — | — |
| 2011-05-11 | $27.65 | $75.71 | 3,800 | — | — |
| 2011-05-10 | $28.06 | $76.84 | 3,800 | — | — |
| 2011-05-09 | $28.21 | $77.25 | 2,800 | — | — |
| 2011-05-06 | $27.69 | $75.82 | 2,800 | — | — |
| 2011-05-05 | $26.90 | $73.66 | 5,500 | — | — |
| 2011-05-04 | $27.50 | $75.30 | 2,800 | — | — |
| 2011-05-03 | $27.80 | $76.12 | 11,000 | — | — |
| 2011-05-02 | $27.70 | $75.85 | 4,500 | — | — |
| 2011-04-29 | $27.20 | $74.48 | 6,300 | — | — |
| 2011-04-28 | $27.36 | $74.92 | 5,000 | — | — |
| 2011-04-27 | $27.26 | $74.64 | 3,300 | — | — |
| 2011-04-26 | $26.70 | $73.11 | 10,000 | — | — |
| 2011-04-25 | $27.00 | $73.93 | 15,500 | — | — |
| 2011-04-21 | $26.00 | $71.19 | 34,600 | — | — |
| 2011-04-20 | $25.00 | $68.46 | 4,800 | — | — |
| 2011-04-19 | $24.91 | $68.21 | 400 | — | — |
| 2011-04-18 | $24.84 | $68.02 | 2,400 | — | — |
| 2011-04-15 | $24.60 | $67.36 | 2,300 | — | — |
| 2011-04-14 | $24.80 | $67.91 | 3,300 | — | — |
| 2011-04-13 | $24.90 | $68.18 | 1,600 | — | — |
| 2011-04-12 | $24.50 | $67.09 | 700 | — | — |
| 2011-04-11 | $24.69 | $67.61 | 400 | — | — |
| 2011-04-08 | $25.00 | $68.46 | 1,300 | — | — |
| 2011-04-07 | $24.80 | $67.91 | 1,100 | — | — |
| 2011-04-06 | $24.80 | $67.91 | 6,200 | — | — |
| 2011-04-05 | $25.00 | $68.46 | 800 | — | — |
| 2011-04-04 | $24.89 | $68.15 | 700 | — | — |
| 2011-04-01 | $24.94 | $68.29 | 900 | — | — |
| 2011-03-31 | $24.96 | $68.35 | 2,200 | — | — |
| 2011-03-30 | $24.90 | $68.18 | 2,000 | — | — |
| 2011-03-29 | $24.99 | $68.43 | 0 | — | — |
| 2011-03-28 | $24.99 | $68.43 | 2,400 | — | — |
| 2011-03-25 | $24.75 | $67.77 | 1,600 | — | — |
| 2011-03-24 | $24.75 | $67.77 | 3,600 | — | — |
| 2011-03-23 | $24.67 | $67.55 | 2,900 | — | — |
| 2011-03-22 | $23.40 | $64.07 | 1,700 | — | — |
| 2011-03-21 | $23.34 | $63.91 | 2,500 | — | — |
| 2011-03-18 | $23.00 | $62.98 | 1,100 | — | — |
| 2011-03-17 | $23.25 | $63.66 | 600 | — | — |
| 2011-03-16 | $22.76 | $62.32 | 1,300 | — | — |
| 2011-03-15 | $23.41 | $64.10 | 8,100 | — | — |
| 2011-03-14 | $24.04 | $65.83 | 3,200 | — | — |
| 2011-03-11 | $24.96 | $68.35 | 2,400 | — | — |
| 2011-03-10 | $25.23 | $69.09 | 1,700 | — | — |
| 2011-03-09 | $25.09 | $68.09 | 11,000 | — | — |
| 2011-03-08 | $25.03 | $67.92 | 4,400 | — | — |
| 2011-03-07 | $24.27 | $65.86 | 7,900 | — | — |
| 2011-03-04 | $24.25 | $65.81 | 1,900 | — | — |
| 2011-03-03 | $23.97 | $65.05 | 7,000 | — | — |
| 2011-03-02 | $22.55 | $61.19 | 5,000 | — | — |
| 2011-03-01 | $22.17 | $60.16 | 3,200 | — | — |
| 2011-02-28 | $22.96 | $62.31 | 2,800 | — | — |
| 2011-02-25 | $23.55 | $63.91 | 1,400 | — | — |
| 2011-02-24 | $24.02 | $65.18 | 0 | — | — |
| 2011-02-23 | $24.02 | $65.18 | 1,400 | — | — |
| 2011-02-22 | $24.16 | $65.56 | 900 | — | — |
| 2011-02-18 | $24.15 | $65.54 | 3,200 | — | — |
| 2011-02-17 | $24.17 | $65.59 | 4,900 | — | — |
| 2011-02-16 | $23.93 | $64.94 | 3,000 | — | — |
| 2011-02-15 | $23.75 | $64.45 | 3,600 | — | — |
| 2011-02-14 | $23.52 | $63.83 | 2,500 | — | — |
| 2011-02-11 | $24.00 | $65.13 | 9,100 | — | — |
| 2011-02-10 | $23.65 | $64.18 | 3,000 | — | — |
| 2011-02-09 | $23.65 | $64.18 | 1,300 | — | — |
| 2011-02-08 | $23.20 | $62.96 | 5,200 | — | — |
| 2011-02-07 | $22.66 | $61.49 | 3,500 | — | — |
| 2011-02-04 | $22.23 | $60.33 | 7,800 | — | — |
| 2011-02-03 | $22.13 | $60.05 | 1,000 | — | — |
| 2011-02-02 | $21.65 | $58.75 | 3,600 | — | — |
| 2011-02-01 | $21.57 | $58.53 | 7,500 | — | — |
| 2011-01-31 | $21.62 | $58.67 | 4,900 | — | — |
| 2011-01-28 | $21.00 | $56.99 | 1,200 | — | — |
| 2011-01-27 | $21.11 | $57.29 | 2,300 | — | — |
| 2011-01-26 | $20.50 | $55.63 | 16,500 | — | — |
| 2011-01-25 | $20.28 | $55.03 | 15,000 | — | — |
| 2011-01-24 | $20.54 | $55.74 | 8,400 | — | — |
| 2011-01-21 | $21.31 | $57.83 | 10,200 | — | — |
| 2011-01-20 | $22.25 | $60.38 | 14,900 | — | — |
| 2011-01-19 | $22.95 | $62.28 | 3,700 | — | — |
| 2011-01-18 | $23.43 | $63.58 | 1,000 | — | — |
| 2011-01-14 | $23.29 | $63.20 | 2,700 | — | — |
| 2011-01-13 | $23.81 | $64.61 | 4,200 | — | — |
| 2011-01-12 | $24.00 | $65.13 | 2,800 | — | — |
| 2011-01-11 | $23.55 | $63.91 | 2,500 | — | — |
| 2011-01-10 | $23.00 | $62.41 | 1,500 | — | — |
| 2011-01-07 | $23.24 | $63.07 | 2,200 | — | — |
| 2011-01-06 | $23.75 | $64.45 | 3,900 | — | — |
| 2011-01-05 | $23.52 | $63.83 | 1,000 | — | — |
| 2011-01-04 | $23.71 | $64.34 | 2,400 | — | — |
| 2011-01-03 | $23.60 | $64.04 | 1,700 | — | — |