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
- 1991-05-10 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 | $30.61 | $30.61 | 137,800 | — | — |
| 2011-12-29 | $30.79 | $30.79 | 85,200 | — | — |
| 2011-12-28 | $30.32 | $30.32 | 85,000 | — | — |
| 2011-12-27 | $30.83 | $30.83 | 73,400 | — | — |
| 2011-12-23 | $30.60 | $30.60 | 59,400 | — | — |
| 2011-12-22 | $30.55 | $30.55 | 109,600 | — | — |
| 2011-12-21 | $30.45 | $30.45 | 109,800 | — | — |
| 2011-12-20 | $30.29 | $30.28 | 266,600 | — | — |
| 2011-12-19 | $29.29 | $29.29 | 202,600 | — | — |
| 2011-12-16 | $29.47 | $29.47 | 366,400 | — | — |
| 2011-12-15 | $29.41 | $29.41 | 199,200 | — | — |
| 2011-12-14 | $29.00 | $29.00 | 220,200 | — | — |
| 2011-12-13 | $29.28 | $29.28 | 332,000 | — | — |
| 2011-12-12 | $29.34 | $29.34 | 212,600 | — | — |
| 2011-12-09 | $29.35 | $29.35 | 212,600 | — | — |
| 2011-12-08 | $28.55 | $28.55 | 187,400 | — | — |
| 2011-12-07 | $29.35 | $29.35 | 226,000 | — | — |
| 2011-12-06 | $29.50 | $29.50 | 201,200 | — | — |
| 2011-12-05 | $29.87 | $29.87 | 308,200 | — | — |
| 2011-12-02 | $29.54 | $29.53 | 275,600 | — | — |
| 2011-12-01 | $29.53 | $29.53 | 185,600 | — | — |
| 2011-11-30 | $29.62 | $29.62 | 466,200 | — | — |
| 2011-11-29 | $28.43 | $28.43 | 132,400 | — | — |
| 2011-11-28 | $28.50 | $28.50 | 231,800 | — | — |
| 2011-11-25 | $27.50 | $27.50 | 111,400 | — | — |
| 2011-11-23 | $27.97 | $27.97 | 350,000 | — | — |
| 2011-11-22 | $28.38 | $28.38 | 292,800 | — | — |
| 2011-11-21 | $28.64 | $28.64 | 254,200 | — | — |
| 2011-11-18 | $29.16 | $29.16 | 290,000 | — | — |
| 2011-11-17 | $29.00 | $29.00 | 357,800 | — | — |
| 2011-11-16 | $29.22 | $29.22 | 255,200 | — | — |
| 2011-11-15 | $29.72 | $29.72 | 320,000 | — | — |
| 2011-11-14 | $29.50 | $29.50 | 153,000 | — | — |
| 2011-11-11 | $29.84 | $29.84 | 227,200 | — | — |
| 2011-11-10 | $29.17 | $29.17 | 320,600 | — | — |
| 2011-11-09 | $28.70 | $28.70 | 454,800 | — | — |
| 2011-11-08 | $29.93 | $29.93 | 214,200 | — | — |
| 2011-11-07 | $29.61 | $29.61 | 216,800 | — | — |
| 2011-11-04 | $29.58 | $29.58 | 402,400 | — | — |
| 2011-11-03 | $29.86 | $29.86 | 365,800 | — | — |
| 2011-11-02 | $29.45 | $29.45 | 654,400 | — | — |
| 2011-11-01 | $29.31 | $29.31 | 672,200 | — | — |
| 2011-10-31 | $30.48 | $30.48 | 1,622,000 | — | — |
| 2011-10-28 | $31.92 | $31.92 | 934,200 | — | — |
| 2011-10-27 | $32.29 | $32.29 | 433,800 | — | — |
| 2011-10-26 | $30.92 | $30.92 | 344,400 | — | — |
| 2011-10-25 | $30.72 | $30.72 | 322,400 | — | — |
| 2011-10-24 | $30.71 | $30.71 | 307,800 | — | — |
| 2011-10-21 | $30.25 | $30.25 | 302,600 | — | — |
| 2011-10-20 | $29.88 | $29.88 | 282,800 | — | — |
| 2011-10-19 | $30.01 | $30.01 | 201,600 | — | — |
| 2011-10-18 | $29.97 | $29.97 | 243,000 | — | — |
| 2011-10-17 | $29.37 | $29.37 | 305,400 | — | — |
| 2011-10-14 | $30.15 | $30.15 | 186,200 | — | — |
| 2011-10-13 | $29.62 | $29.62 | 255,600 | — | — |
| 2011-10-12 | $29.41 | $29.41 | 334,800 | — | — |
| 2011-10-11 | $29.51 | $29.51 | 201,000 | — | — |
| 2011-10-10 | $29.71 | $29.71 | 208,400 | — | — |
| 2011-10-07 | $29.15 | $29.15 | 220,000 | — | — |
| 2011-10-06 | $29.78 | $29.78 | 344,000 | — | — |
| 2011-10-05 | $29.72 | $29.72 | 236,200 | — | — |
| 2011-10-04 | $29.77 | $29.77 | 591,200 | — | — |
| 2011-10-03 | $28.31 | $28.31 | 599,400 | — | — |
| 2011-09-30 | $29.24 | $29.24 | 328,200 | — | — |
| 2011-09-29 | $29.50 | $29.50 | 185,600 | — | — |
| 2011-09-28 | $29.02 | $29.02 | 232,200 | — | — |
| 2011-09-27 | $30.03 | $30.03 | 241,600 | — | — |
| 2011-09-26 | $29.30 | $29.30 | 272,400 | — | — |
| 2011-09-23 | $29.39 | $29.39 | 441,600 | — | — |
| 2011-09-22 | $28.36 | $28.36 | 582,600 | — | — |
| 2011-09-21 | $28.23 | $28.23 | 246,800 | — | — |
| 2011-09-20 | $29.49 | $29.49 | 282,000 | — | — |
| 2011-09-19 | $29.68 | $29.68 | 194,800 | — | — |
| 2011-09-16 | $30.33 | $30.33 | 246,800 | — | — |
| 2011-09-15 | $30.22 | $30.22 | 209,600 | — | — |
| 2011-09-14 | $30.13 | $30.13 | 375,200 | — | — |
| 2011-09-13 | $29.80 | $29.80 | 309,800 | — | — |
| 2011-09-12 | $29.64 | $29.64 | 350,200 | — | — |
| 2011-09-09 | $29.41 | $29.41 | 296,600 | — | — |
| 2011-09-08 | $30.66 | $30.66 | 250,800 | — | — |
| 2011-09-07 | $30.92 | $30.92 | 242,600 | — | — |
| 2011-09-06 | $29.92 | $29.92 | 235,200 | — | — |
| 2011-09-02 | $29.83 | $29.83 | 475,200 | — | — |
| 2011-09-01 | $30.85 | $30.85 | 319,200 | — | — |
| 2011-08-31 | $31.25 | $31.25 | 740,400 | — | — |
| 2011-08-30 | $30.88 | $30.88 | 653,800 | — | — |
| 2011-08-29 | $31.45 | $31.45 | 209,000 | — | — |
| 2011-08-26 | $30.44 | $30.44 | 420,000 | — | — |
| 2011-08-25 | $29.98 | $29.98 | 539,200 | — | — |
| 2011-08-24 | $31.08 | $31.08 | 349,200 | — | — |
| 2011-08-23 | $30.85 | $30.85 | 386,400 | — | — |
| 2011-08-22 | $29.68 | $29.68 | 573,000 | — | — |
| 2011-08-19 | $28.88 | $28.88 | 490,800 | — | — |
| 2011-08-18 | $28.79 | $28.79 | 672,400 | — | — |
| 2011-08-17 | $30.02 | $30.02 | 315,600 | — | — |
| 2011-08-16 | $29.75 | $29.75 | 596,600 | — | — |
| 2011-08-15 | $30.41 | $30.41 | 293,400 | — | — |
| 2011-08-12 | $30.03 | $30.03 | 345,800 | — | — |
| 2011-08-11 | $29.42 | $29.42 | 565,800 | — | — |
| 2011-08-10 | $28.01 | $28.01 | 1,200,200 | — | — |
| 2011-08-09 | $28.55 | $28.55 | 1,456,000 | — | — |
| 2011-08-08 | $28.15 | $28.15 | 1,284,000 | — | — |
| 2011-08-05 | $29.45 | $29.45 | 903,400 | — | — |
| 2011-08-04 | $29.50 | $29.50 | 1,423,200 | — | — |
| 2011-08-03 | $30.06 | $30.06 | 856,800 | — | — |
| 2011-08-02 | $29.20 | $29.20 | 741,400 | — | — |
| 2011-08-01 | $29.18 | $29.18 | 3,238,600 | — | — |
| 2011-07-29 | $32.75 | $32.75 | 507,800 | — | — |
| 2011-07-28 | $32.59 | $32.59 | 494,200 | — | — |
| 2011-07-27 | $33.11 | $33.11 | 249,800 | — | — |
| 2011-07-26 | $33.63 | $33.63 | 163,600 | — | — |
| 2011-07-25 | $33.91 | $33.91 | 193,200 | — | — |
| 2011-07-22 | $34.53 | $34.53 | 166,000 | — | — |
| 2011-07-21 | $34.59 | $34.59 | 215,400 | — | — |
| 2011-07-20 | $34.15 | $34.15 | 365,400 | — | — |
| 2011-07-19 | $34.15 | $34.15 | 150,200 | — | — |
| 2011-07-18 | $33.67 | $33.67 | 108,000 | — | — |
| 2011-07-15 | $34.06 | $34.06 | 225,400 | — | — |
| 2011-07-14 | $34.46 | $34.46 | 258,000 | — | — |
| 2011-07-13 | $34.38 | $34.38 | 217,800 | — | — |
| 2011-07-12 | $34.04 | $34.04 | 150,000 | — | — |
| 2011-07-11 | $33.74 | $33.74 | 300,400 | — | — |
| 2011-07-08 | $34.10 | $34.10 | 171,400 | — | — |
| 2011-07-07 | $34.15 | $34.15 | 237,400 | — | — |
| 2011-07-06 | $33.65 | $33.65 | 150,800 | — | — |
| 2011-07-05 | $33.29 | $33.29 | 270,200 | — | — |
| 2011-07-01 | $32.90 | $32.90 | 252,000 | — | — |
| 2011-06-30 | $32.19 | $32.19 | 231,000 | — | — |
| 2011-06-29 | $31.93 | $31.93 | 202,200 | — | — |
| 2011-06-28 | $32.13 | $32.13 | 178,800 | — | — |
| 2011-06-27 | $31.75 | $31.75 | 205,000 | — | — |
| 2011-06-24 | $31.55 | $31.55 | 240,200 | — | — |
| 2011-06-23 | $31.21 | $31.21 | 528,400 | — | — |
| 2011-06-22 | $31.89 | $31.89 | 107,800 | — | — |
| 2011-06-21 | $32.11 | $32.11 | 184,600 | — | — |
| 2011-06-20 | $32.05 | $32.05 | 175,600 | — | — |
| 2011-06-17 | $31.83 | $31.83 | 245,000 | — | — |
| 2011-06-16 | $32.02 | $32.02 | 328,600 | — | — |
| 2011-06-15 | $31.66 | $31.66 | 260,000 | — | — |
| 2011-06-14 | $32.23 | $32.23 | 331,000 | — | — |
| 2011-06-13 | $32.22 | $32.22 | 131,800 | — | — |
| 2011-06-10 | $32.39 | $32.39 | 200,000 | — | — |
| 2011-06-09 | $32.78 | $32.78 | 176,800 | — | — |
| 2011-06-08 | $32.59 | $32.59 | 179,600 | — | — |
| 2011-06-07 | $32.83 | $32.83 | 264,200 | — | — |
| 2011-06-06 | $32.87 | $32.87 | 310,000 | — | — |
| 2011-06-03 | $33.05 | $33.05 | 472,400 | — | — |
| 2011-06-02 | $33.08 | $33.08 | 252,000 | — | — |
| 2011-06-01 | $33.24 | $33.24 | 241,800 | — | — |
| 2011-05-31 | $33.81 | $33.81 | 382,800 | — | — |
| 2011-05-27 | $33.57 | $33.57 | 176,000 | — | — |
| 2011-05-26 | $33.38 | $33.38 | 252,400 | — | — |
| 2011-05-25 | $33.13 | $33.13 | 210,400 | — | — |
| 2011-05-24 | $33.08 | $33.08 | 451,400 | — | — |
| 2011-05-23 | $33.04 | $33.04 | 277,200 | — | — |
| 2011-05-20 | $33.24 | $33.24 | 210,000 | — | — |
| 2011-05-19 | $33.38 | $33.38 | 293,000 | — | — |
| 2011-05-18 | $33.67 | $33.67 | 137,400 | — | — |
| 2011-05-17 | $33.37 | $33.37 | 265,400 | — | — |
| 2011-05-16 | $33.48 | $33.48 | 233,400 | — | — |
| 2011-05-13 | $33.81 | $33.81 | 227,600 | — | — |
| 2011-05-12 | $34.28 | $34.28 | 210,000 | — | — |
| 2011-05-11 | $33.80 | $33.80 | 278,800 | — | — |
| 2011-05-10 | $34.10 | $34.10 | 433,400 | — | — |
| 2011-05-09 | $33.83 | $33.83 | 540,000 | — | — |
| 2011-05-06 | $33.63 | $33.63 | 249,400 | — | — |
| 2011-05-05 | $33.75 | $33.75 | 236,400 | — | — |
| 2011-05-04 | $33.74 | $33.74 | 358,000 | — | — |
| 2011-05-03 | $34.04 | $34.04 | 714,000 | — | — |
| 2011-05-02 | $34.43 | $34.43 | 1,703,400 | — | — |
| 2011-04-29 | $35.10 | $35.10 | 582,000 | — | — |
| 2011-04-28 | $34.56 | $34.56 | 195,400 | — | — |
| 2011-04-27 | $34.28 | $34.28 | 259,000 | — | — |
| 2011-04-26 | $34.00 | $34.00 | 276,200 | — | — |
| 2011-04-25 | $33.44 | $33.44 | 134,200 | — | — |
| 2011-04-21 | $33.81 | $33.81 | 81,800 | — | — |
| 2011-04-20 | $33.63 | $33.63 | 166,600 | — | — |
| 2011-04-19 | $33.34 | $33.34 | 203,600 | — | — |
| 2011-04-18 | $33.24 | $33.24 | 177,000 | — | — |
| 2011-04-15 | $33.65 | $33.65 | 340,400 | — | — |
| 2011-04-14 | $33.56 | $33.56 | 194,400 | — | — |
| 2011-04-13 | $33.24 | $33.24 | 290,200 | — | — |
| 2011-04-12 | $33.34 | $33.34 | 234,800 | — | — |
| 2011-04-11 | $33.58 | $33.58 | 206,000 | — | — |
| 2011-04-08 | $33.45 | $33.45 | 296,600 | — | — |
| 2011-04-07 | $33.16 | $33.16 | 249,200 | — | — |
| 2011-04-06 | $32.86 | $32.86 | 225,600 | — | — |
| 2011-04-05 | $32.69 | $32.69 | 330,200 | — | — |
| 2011-04-04 | $33.20 | $33.20 | 369,600 | — | — |
| 2011-04-01 | $33.29 | $33.29 | 299,200 | — | — |
| 2011-03-31 | $32.77 | $32.77 | 209,800 | — | — |
| 2011-03-30 | $32.53 | $32.53 | 196,800 | — | — |
| 2011-03-29 | $32.10 | $32.10 | 230,200 | — | — |
| 2011-03-28 | $31.56 | $31.56 | 154,800 | — | — |
| 2011-03-25 | $31.73 | $31.73 | 324,800 | — | — |
| 2011-03-24 | $31.88 | $31.88 | 287,000 | — | — |
| 2011-03-23 | $31.78 | $31.78 | 132,000 | — | — |
| 2011-03-22 | $31.92 | $31.92 | 192,600 | — | — |
| 2011-03-21 | $31.85 | $31.85 | 268,400 | — | — |
| 2011-03-18 | $31.58 | $31.58 | 455,400 | — | — |
| 2011-03-17 | $31.57 | $31.57 | 471,600 | — | — |
| 2011-03-16 | $31.36 | $31.36 | 455,200 | — | — |
| 2011-03-15 | $31.53 | $31.53 | 463,800 | — | — |
| 2011-03-14 | $31.89 | $31.89 | 530,600 | — | — |
| 2011-03-11 | $31.88 | $31.88 | 428,200 | — | — |
| 2011-03-10 | $31.81 | $31.81 | 602,800 | — | — |
| 2011-03-09 | $31.81 | $31.81 | 385,800 | — | — |
| 2011-03-08 | $31.40 | $31.40 | 492,400 | — | — |
| 2011-03-07 | $30.63 | $30.63 | 170,800 | — | — |
| 2011-03-04 | $30.89 | $30.89 | 147,400 | — | — |
| 2011-03-03 | $31.12 | $31.12 | 161,600 | — | — |
| 2011-03-02 | $30.55 | $30.55 | 130,600 | — | — |
| 2011-03-01 | $30.39 | $30.39 | 175,200 | — | — |
| 2011-02-28 | $30.83 | $30.83 | 179,400 | — | — |
| 2011-02-25 | $30.90 | $30.90 | 177,200 | — | — |
| 2011-02-24 | $30.15 | $30.15 | 216,200 | — | — |
| 2011-02-23 | $29.75 | $29.75 | 204,000 | — | — |
| 2011-02-22 | $30.36 | $30.36 | 201,200 | — | — |
| 2011-02-18 | $30.93 | $30.93 | 226,600 | — | — |
| 2011-02-17 | $30.45 | $30.45 | 180,600 | — | — |
| 2011-02-16 | $30.59 | $30.59 | 82,200 | — | — |
| 2011-02-15 | $30.56 | $30.56 | 189,600 | — | — |
| 2011-02-14 | $30.72 | $30.72 | 106,400 | — | — |
| 2011-02-11 | $30.75 | $30.75 | 331,600 | — | — |
| 2011-02-10 | $29.88 | $29.88 | 251,600 | — | — |
| 2011-02-09 | $29.88 | $29.88 | 219,400 | — | — |
| 2011-02-08 | $30.11 | $30.11 | 182,800 | — | — |
| 2011-02-07 | $30.26 | $30.26 | 536,400 | — | — |
| 2011-02-04 | $30.57 | $30.57 | 193,400 | — | — |
| 2011-02-03 | $30.42 | $30.42 | 276,400 | — | — |
| 2011-02-02 | $30.18 | $30.18 | 193,800 | — | — |
| 2011-02-01 | $30.38 | $30.38 | 421,200 | — | — |
| 2011-01-31 | $29.67 | $29.67 | 492,200 | — | — |
| 2011-01-28 | $29.42 | $29.42 | 483,400 | — | — |
| 2011-01-27 | $29.51 | $29.51 | 294,600 | — | — |
| 2011-01-26 | $29.65 | $29.65 | 277,800 | — | — |
| 2011-01-25 | $29.56 | $29.56 | 281,800 | — | — |
| 2011-01-24 | $29.48 | $29.48 | 403,200 | — | — |
| 2011-01-21 | $29.49 | $29.49 | 329,400 | — | — |
| 2011-01-20 | $29.44 | $29.44 | 608,000 | — | — |
| 2011-01-19 | $29.14 | $29.14 | 188,200 | — | — |
| 2011-01-18 | $29.42 | $29.42 | 183,200 | — | — |
| 2011-01-14 | $29.28 | $29.28 | 564,200 | — | — |
| 2011-01-13 | $29.25 | $29.25 | 231,400 | — | — |
| 2011-01-12 | $29.36 | $29.36 | 435,600 | — | — |
| 2011-01-11 | $29.28 | $29.28 | 400,800 | — | — |
| 2011-01-10 | $29.17 | $29.17 | 398,000 | — | — |
| 2011-01-07 | $29.09 | $29.09 | 338,600 | — | — |
| 2011-01-06 | $29.40 | $29.40 | 284,400 | — | — |
| 2011-01-05 | $29.72 | $29.72 | 508,600 | — | — |
| 2011-01-04 | $29.38 | $29.38 | 699,200 | — | — |
| 2011-01-03 | $30.14 | $30.14 | 1,108,600 | — | — |