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
- 1991-08-27 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 | $26.37 | $26.76 | 352,300 | — | — |
| 2011-12-29 | $26.92 | $27.32 | 216,700 | — | — |
| 2011-12-28 | $26.58 | $26.98 | 255,600 | — | — |
| 2011-12-27 | $27.43 | $27.84 | 307,600 | — | — |
| 2011-12-23 | $26.98 | $27.38 | 174,600 | — | — |
| 2011-12-22 | $26.69 | $27.09 | 334,200 | — | — |
| 2011-12-21 | $26.10 | $26.49 | 637,700 | — | — |
| 2011-12-20 | $26.23 | $26.62 | 377,400 | — | — |
| 2011-12-19 | $25.75 | $26.14 | 389,400 | — | — |
| 2011-12-16 | $26.51 | $26.91 | 679,000 | — | — |
| 2011-12-15 | $26.41 | $26.81 | 598,400 | — | — |
| 2011-12-14 | $26.92 | $27.32 | 596,700 | — | — |
| 2011-12-13 | $28.54 | $28.97 | 387,800 | — | — |
| 2011-12-12 | $28.64 | $29.07 | 368,400 | — | — |
| 2011-12-09 | $29.18 | $29.62 | 409,600 | — | — |
| 2011-12-08 | $27.79 | $28.21 | 373,500 | — | — |
| 2011-12-07 | $28.97 | $29.40 | 650,800 | — | — |
| 2011-12-06 | $28.77 | $29.20 | 256,700 | — | — |
| 2011-12-05 | $29.27 | $29.71 | 365,100 | — | — |
| 2011-12-02 | $28.59 | $29.02 | 288,700 | — | — |
| 2011-12-01 | $29.21 | $29.65 | 251,800 | — | — |
| 2011-11-30 | $29.09 | $29.53 | 535,100 | — | — |
| 2011-11-29 | $27.65 | $28.06 | 337,600 | — | — |
| 2011-11-28 | $27.65 | $28.06 | 313,800 | — | — |
| 2011-11-25 | $26.49 | $26.89 | 149,900 | — | — |
| 2011-11-23 | $27.29 | $27.70 | 480,700 | — | — |
| 2011-11-22 | $27.30 | $27.71 | 324,900 | — | — |
| 2011-11-21 | $26.77 | $27.17 | 505,200 | — | — |
| 2011-11-18 | $27.44 | $27.85 | 451,200 | — | — |
| 2011-11-17 | $27.85 | $28.27 | 491,700 | — | — |
| 2011-11-16 | $28.79 | $29.22 | 378,700 | — | — |
| 2011-11-15 | $29.62 | $30.06 | 292,000 | — | — |
| 2011-11-14 | $29.26 | $29.70 | 332,700 | — | — |
| 2011-11-11 | $29.78 | $30.23 | 302,500 | — | — |
| 2011-11-10 | $29.23 | $29.67 | 405,600 | — | — |
| 2011-11-09 | $29.03 | $29.46 | 1,032,500 | — | — |
| 2011-11-08 | $28.42 | $28.85 | 770,800 | — | — |
| 2011-11-07 | $27.79 | $28.21 | 494,400 | — | — |
| 2011-11-04 | $28.13 | $28.55 | 311,900 | — | — |
| 2011-11-03 | $27.94 | $28.36 | 284,300 | — | — |
| 2011-11-02 | $27.12 | $27.53 | 374,000 | — | — |
| 2011-11-01 | $26.21 | $26.60 | 617,800 | — | — |
| 2011-10-31 | $27.78 | $28.20 | 490,200 | — | — |
| 2011-10-28 | $27.53 | $27.94 | 345,400 | — | — |
| 2011-10-27 | $27.67 | $28.08 | 730,300 | — | — |
| 2011-10-26 | $26.44 | $26.84 | 434,900 | — | — |
| 2011-10-25 | $25.84 | $26.23 | 524,300 | — | — |
| 2011-10-24 | $26.59 | $26.99 | 925,200 | — | — |
| 2011-10-21 | $25.57 | $25.95 | 1,604,500 | — | — |
| 2011-10-20 | $27.21 | $27.62 | 542,100 | — | — |
| 2011-10-19 | $26.97 | $27.37 | 594,700 | — | — |
| 2011-10-18 | $28.21 | $28.63 | 647,500 | — | — |
| 2011-10-17 | $27.65 | $28.06 | 931,500 | — | — |
| 2011-10-14 | $28.85 | $29.28 | 916,300 | — | — |
| 2011-10-13 | $29.30 | $29.74 | 600,100 | — | — |
| 2011-10-12 | $30.80 | $31.26 | 524,800 | — | — |
| 2011-10-11 | $30.29 | $30.74 | 273,000 | — | — |
| 2011-10-10 | $30.46 | $30.92 | 318,500 | — | — |
| 2011-10-07 | $29.38 | $29.82 | 258,600 | — | — |
| 2011-10-06 | $30.34 | $30.79 | 425,300 | — | — |
| 2011-10-05 | $29.40 | $29.84 | 351,500 | — | — |
| 2011-10-04 | $29.33 | $29.77 | 664,800 | — | — |
| 2011-10-03 | $27.13 | $27.54 | 660,300 | — | — |
| 2011-09-30 | $28.54 | $28.97 | 396,400 | — | — |
| 2011-09-29 | $29.09 | $29.53 | 374,500 | — | — |
| 2011-09-28 | $28.19 | $28.61 | 661,300 | — | — |
| 2011-09-27 | $29.87 | $30.32 | 460,100 | — | — |
| 2011-09-26 | $29.83 | $30.28 | 581,800 | — | — |
| 2011-09-23 | $29.76 | $30.21 | 737,300 | — | — |
| 2011-09-22 | $31.29 | $31.76 | 756,500 | — | — |
| 2011-09-21 | $32.50 | $32.99 | 669,100 | — | — |
| 2011-09-20 | $32.75 | $33.24 | 550,400 | — | — |
| 2011-09-19 | $33.41 | $33.91 | 683,600 | — | — |
| 2011-09-16 | $33.14 | $33.64 | 1,283,800 | — | — |
| 2011-09-15 | $33.02 | $33.51 | 358,500 | — | — |
| 2011-09-14 | $33.19 | $33.69 | 510,900 | — | — |
| 2011-09-13 | $32.54 | $33.03 | 342,200 | — | — |
| 2011-09-12 | $32.11 | $32.59 | 270,100 | — | — |
| 2011-09-09 | $32.23 | $32.71 | 456,700 | — | — |
| 2011-09-08 | $33.08 | $33.58 | 409,400 | — | — |
| 2011-09-07 | $33.49 | $33.99 | 599,200 | — | — |
| 2011-09-06 | $33.00 | $33.49 | 604,500 | — | — |
| 2011-09-02 | $31.65 | $32.12 | 362,700 | — | — |
| 2011-09-01 | $32.51 | $33.00 | 593,200 | — | — |
| 2011-08-31 | $33.55 | $34.05 | 567,700 | — | — |
| 2011-08-30 | $33.88 | $34.39 | 670,200 | — | — |
| 2011-08-29 | $34.06 | $34.57 | 557,700 | — | — |
| 2011-08-26 | $32.44 | $32.93 | 255,100 | — | — |
| 2011-08-25 | $31.68 | $32.15 | 385,500 | — | — |
| 2011-08-24 | $32.51 | $33.00 | 480,200 | — | — |
| 2011-08-23 | $32.03 | $32.51 | 541,900 | — | — |
| 2011-08-22 | $29.88 | $30.33 | 493,600 | — | — |
| 2011-08-19 | $29.52 | $29.96 | 481,800 | — | — |
| 2011-08-18 | $29.63 | $30.07 | 477,700 | — | — |
| 2011-08-17 | $31.86 | $32.34 | 376,500 | — | — |
| 2011-08-16 | $31.57 | $32.04 | 422,000 | — | — |
| 2011-08-15 | $32.03 | $32.51 | 529,200 | — | — |
| 2011-08-12 | $31.32 | $31.79 | 623,200 | — | — |
| 2011-08-11 | $30.34 | $30.79 | 571,800 | — | — |
| 2011-08-10 | $28.27 | $28.69 | 729,600 | — | — |
| 2011-08-09 | $29.59 | $30.03 | 881,100 | — | — |
| 2011-08-08 | $27.20 | $27.61 | 1,334,200 | — | — |
| 2011-08-05 | $29.86 | $30.31 | 1,158,700 | — | — |
| 2011-08-04 | $30.83 | $31.29 | 743,400 | — | — |
| 2011-08-03 | $32.04 | $32.52 | 547,100 | — | — |
| 2011-08-02 | $31.97 | $32.45 | 577,600 | — | — |
| 2011-08-01 | $32.87 | $33.36 | 662,900 | — | — |
| 2011-07-29 | $33.28 | $33.78 | 628,200 | — | — |
| 2011-07-28 | $32.38 | $32.86 | 604,900 | — | — |
| 2011-07-27 | $32.12 | $32.60 | 876,000 | — | — |
| 2011-07-26 | $32.74 | $33.23 | 783,000 | — | — |
| 2011-07-25 | $33.81 | $34.32 | 829,300 | — | — |
| 2011-07-22 | $34.24 | $34.75 | 2,172,400 | — | — |
| 2011-07-21 | $37.81 | $38.38 | 649,300 | — | — |
| 2011-07-20 | $37.00 | $37.55 | 279,100 | — | — |
| 2011-07-19 | $37.01 | $37.56 | 371,800 | — | — |
| 2011-07-18 | $36.27 | $36.81 | 455,100 | — | — |
| 2011-07-15 | $36.75 | $37.30 | 319,500 | — | — |
| 2011-07-14 | $36.55 | $37.10 | 483,800 | — | — |
| 2011-07-13 | $37.83 | $38.40 | 416,900 | — | — |
| 2011-07-12 | $36.64 | $37.19 | 315,900 | — | — |
| 2011-07-11 | $36.73 | $37.28 | 594,600 | — | — |
| 2011-07-08 | $37.62 | $38.18 | 402,200 | — | — |
| 2011-07-07 | $38.07 | $38.64 | 563,400 | — | — |
| 2011-07-06 | $37.39 | $37.95 | 589,800 | — | — |
| 2011-07-05 | $37.08 | $37.63 | 878,100 | — | — |
| 2011-07-01 | $35.83 | $36.37 | 488,200 | — | — |
| 2011-06-30 | $35.58 | $36.11 | 363,600 | — | — |
| 2011-06-29 | $35.35 | $35.88 | 510,900 | — | — |
| 2011-06-28 | $34.99 | $35.51 | 927,200 | — | — |
| 2011-06-27 | $34.32 | $34.83 | 969,000 | — | — |
| 2011-06-24 | $32.07 | $32.55 | 512,700 | — | — |
| 2011-06-23 | $31.87 | $32.35 | 458,200 | — | — |
| 2011-06-22 | $31.17 | $31.64 | 190,800 | — | — |
| 2011-06-21 | $31.40 | $31.87 | 515,200 | — | — |
| 2011-06-20 | $30.65 | $31.11 | 514,400 | — | — |
| 2011-06-17 | $30.32 | $30.77 | 436,100 | — | — |
| 2011-06-16 | $30.83 | $31.29 | 294,200 | — | — |
| 2011-06-15 | $31.20 | $31.67 | 329,300 | — | — |
| 2011-06-14 | $31.53 | $32.00 | 423,200 | — | — |
| 2011-06-13 | $31.18 | $31.65 | 309,400 | — | — |
| 2011-06-10 | $31.23 | $31.70 | 350,800 | — | — |
| 2011-06-09 | $32.23 | $32.71 | 301,300 | — | — |
| 2011-06-08 | $31.75 | $32.23 | 626,200 | — | — |
| 2011-06-07 | $31.46 | $31.93 | 391,600 | — | — |
| 2011-06-06 | $30.42 | $30.88 | 393,600 | — | — |
| 2011-06-03 | $31.19 | $31.66 | 264,000 | — | — |
| 2011-06-02 | $31.81 | $32.29 | 431,900 | — | — |
| 2011-06-01 | $31.73 | $32.20 | 708,800 | — | — |
| 2011-05-31 | $32.79 | $33.28 | 596,000 | — | — |
| 2011-05-27 | $31.21 | $31.68 | 251,200 | — | — |
| 2011-05-26 | $31.06 | $31.52 | 259,200 | — | — |
| 2011-05-25 | $30.59 | $31.05 | 260,800 | — | — |
| 2011-05-24 | $29.93 | $30.38 | 225,500 | — | — |
| 2011-05-23 | $30.26 | $30.71 | 198,000 | — | — |
| 2011-05-20 | $30.96 | $31.42 | 240,300 | — | — |
| 2011-05-19 | $31.06 | $31.52 | 340,800 | — | — |
| 2011-05-18 | $30.38 | $30.83 | 177,700 | — | — |
| 2011-05-17 | $29.81 | $30.26 | 212,500 | — | — |
| 2011-05-16 | $29.87 | $30.32 | 217,000 | — | — |
| 2011-05-13 | $30.13 | $30.58 | 246,000 | — | — |
| 2011-05-12 | $31.09 | $31.56 | 243,300 | — | — |
| 2011-05-11 | $30.35 | $30.80 | 166,800 | — | — |
| 2011-05-10 | $31.05 | $31.51 | 298,600 | — | — |
| 2011-05-09 | $30.43 | $30.89 | 237,000 | — | — |
| 2011-05-06 | $29.62 | $30.06 | 203,000 | — | — |
| 2011-05-05 | $29.66 | $30.10 | 296,600 | — | — |
| 2011-05-04 | $29.82 | $30.27 | 256,200 | — | — |
| 2011-05-03 | $30.67 | $31.13 | 318,000 | — | — |
| 2011-05-02 | $31.07 | $31.54 | 286,000 | — | — |
| 2011-04-29 | $31.49 | $31.96 | 265,000 | — | — |
| 2011-04-28 | $30.94 | $31.40 | 379,700 | — | — |
| 2011-04-27 | $30.51 | $30.97 | 384,900 | — | — |
| 2011-04-26 | $30.26 | $30.71 | 323,800 | — | — |
| 2011-04-25 | $30.44 | $30.90 | 570,100 | — | — |
| 2011-04-21 | $30.00 | $30.45 | 373,800 | — | — |
| 2011-04-20 | $29.30 | $29.74 | 310,500 | — | — |
| 2011-04-19 | $28.99 | $29.42 | 475,700 | — | — |
| 2011-04-18 | $28.30 | $28.72 | 318,000 | — | — |
| 2011-04-15 | $28.91 | $29.34 | 243,900 | — | — |
| 2011-04-14 | $28.47 | $28.90 | 249,500 | — | — |
| 2011-04-13 | $28.36 | $28.78 | 464,300 | — | — |
| 2011-04-12 | $28.98 | $29.41 | 324,400 | — | — |
| 2011-04-11 | $28.94 | $29.37 | 835,700 | — | — |
| 2011-04-08 | $29.34 | $29.78 | 1,094,600 | — | — |
| 2011-04-07 | $32.01 | $32.49 | 253,800 | — | — |
| 2011-04-06 | $32.03 | $32.51 | 383,900 | — | — |
| 2011-04-05 | $32.61 | $33.10 | 440,500 | — | — |
| 2011-04-04 | $31.97 | $32.45 | 322,300 | — | — |
| 2011-04-01 | $31.09 | $31.56 | 277,600 | — | — |
| 2011-03-31 | $31.39 | $31.86 | 252,200 | — | — |
| 2011-03-30 | $31.50 | $31.97 | 331,000 | — | — |
| 2011-03-29 | $31.10 | $31.57 | 192,500 | — | — |
| 2011-03-28 | $31.32 | $31.79 | 246,800 | — | — |
| 2011-03-25 | $31.18 | $31.65 | 637,500 | — | — |
| 2011-03-24 | $30.66 | $31.12 | 893,000 | — | — |
| 2011-03-23 | $30.19 | $30.64 | 622,000 | — | — |
| 2011-03-22 | $28.91 | $29.34 | 372,900 | — | — |
| 2011-03-21 | $29.08 | $29.52 | 368,200 | — | — |
| 2011-03-18 | $27.58 | $27.99 | 260,800 | — | — |
| 2011-03-17 | $27.00 | $27.40 | 162,600 | — | — |
| 2011-03-16 | $26.91 | $27.31 | 261,400 | — | — |
| 2011-03-15 | $27.37 | $27.78 | 285,300 | — | — |
| 2011-03-14 | $27.46 | $27.87 | 225,300 | — | — |
| 2011-03-11 | $27.59 | $28.00 | 224,000 | — | — |
| 2011-03-10 | $27.65 | $28.06 | 412,600 | — | — |
| 2011-03-09 | $28.47 | $28.90 | 276,000 | — | — |
| 2011-03-08 | $29.09 | $29.53 | 471,200 | — | — |
| 2011-03-07 | $28.43 | $28.86 | 207,500 | — | — |
| 2011-03-04 | $28.96 | $29.39 | 236,100 | — | — |
| 2011-03-03 | $29.39 | $29.83 | 281,200 | — | — |
| 2011-03-02 | $28.83 | $29.26 | 226,400 | — | — |
| 2011-03-01 | $28.37 | $28.79 | 285,500 | — | — |
| 2011-02-28 | $28.68 | $29.11 | 257,800 | — | — |
| 2011-02-25 | $28.55 | $28.98 | 274,200 | — | — |
| 2011-02-24 | $28.14 | $28.56 | 453,500 | — | — |
| 2011-02-23 | $27.39 | $27.80 | 551,700 | — | — |
| 2011-02-22 | $27.85 | $28.27 | 359,300 | — | — |
| 2011-02-18 | $27.94 | $28.36 | 390,800 | — | — |
| 2011-02-17 | $28.13 | $28.55 | 280,600 | — | — |
| 2011-02-16 | $27.86 | $28.28 | 179,100 | — | — |
| 2011-02-15 | $27.46 | $27.87 | 339,300 | — | — |
| 2011-02-14 | $28.13 | $28.55 | 266,100 | — | — |
| 2011-02-11 | $27.97 | $28.39 | 248,700 | — | — |
| 2011-02-10 | $27.51 | $27.92 | 164,300 | — | — |
| 2011-02-09 | $27.47 | $27.88 | 205,400 | — | — |
| 2011-02-08 | $28.08 | $28.50 | 185,800 | — | — |
| 2011-02-07 | $27.59 | $28.00 | 207,200 | — | — |
| 2011-02-04 | $27.29 | $27.70 | 202,400 | — | — |
| 2011-02-03 | $27.48 | $27.89 | 261,700 | — | — |
| 2011-02-02 | $27.99 | $28.41 | 257,100 | — | — |
| 2011-02-01 | $27.73 | $28.15 | 368,000 | — | — |
| 2011-01-31 | $26.90 | $27.30 | 393,400 | — | — |
| 2011-01-28 | $27.22 | $27.63 | 407,000 | — | — |
| 2011-01-27 | $28.36 | $28.78 | 399,200 | — | — |
| 2011-01-26 | $28.04 | $28.46 | 657,100 | — | — |
| 2011-01-25 | $26.56 | $26.96 | 1,059,700 | — | — |
| 2011-01-24 | $26.84 | $27.24 | 916,100 | — | — |
| 2011-01-21 | $28.01 | $28.43 | 655,500 | — | — |
| 2011-01-20 | $28.52 | $28.95 | 650,100 | — | — |
| 2011-01-19 | $28.43 | $28.86 | 617,500 | — | — |
| 2011-01-18 | $29.39 | $29.83 | 603,700 | — | — |
| 2011-01-14 | $29.63 | $30.07 | 840,300 | — | — |
| 2011-01-13 | $28.56 | $28.99 | 366,300 | — | — |
| 2011-01-12 | $27.85 | $28.27 | 215,900 | — | — |
| 2011-01-11 | $28.07 | $28.49 | 278,800 | — | — |
| 2011-01-10 | $27.68 | $28.09 | 333,700 | — | — |
| 2011-01-07 | $27.84 | $28.26 | 267,000 | — | — |
| 2011-01-06 | $28.07 | $28.49 | 475,800 | — | — |
| 2011-01-05 | $27.96 | $28.38 | 272,900 | — | — |
| 2011-01-04 | $27.49 | $27.90 | 510,600 | — | — |
| 2011-01-03 | $27.91 | $28.33 | 457,200 | — | — |