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
- 1976-07-08 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 | $30.70 | $30.70 | 99,200 | — | — |
| 2011-12-29 | $31.44 | $31.44 | 111,700 | — | — |
| 2011-12-28 | $30.51 | $30.51 | 123,300 | — | — |
| 2011-12-27 | $30.84 | $30.84 | 89,000 | — | — |
| 2011-12-23 | $30.58 | $30.58 | 93,000 | — | — |
| 2011-12-22 | $30.46 | $30.46 | 111,900 | — | — |
| 2011-12-21 | $30.35 | $30.35 | 95,200 | — | — |
| 2011-12-20 | $30.17 | $30.17 | 155,800 | — | — |
| 2011-12-19 | $28.36 | $28.36 | 190,500 | — | — |
| 2011-12-16 | $29.04 | $29.04 | 673,700 | — | — |
| 2011-12-15 | $29.56 | $29.56 | 146,900 | — | — |
| 2011-12-14 | $28.83 | $28.83 | 167,900 | — | — |
| 2011-12-13 | $29.07 | $29.07 | 239,400 | — | — |
| 2011-12-12 | $29.31 | $29.31 | 165,800 | — | — |
| 2011-12-09 | $30.19 | $30.19 | 219,600 | — | — |
| 2011-12-08 | $29.59 | $29.59 | 210,600 | — | — |
| 2011-12-07 | $30.65 | $30.65 | 192,900 | — | — |
| 2011-12-06 | $31.22 | $31.22 | 378,400 | — | — |
| 2011-12-05 | $29.56 | $29.56 | 117,200 | — | — |
| 2011-12-02 | $29.27 | $29.27 | 111,600 | — | — |
| 2011-12-01 | $29.04 | $29.04 | 125,600 | — | — |
| 2011-11-30 | $29.87 | $29.87 | 246,800 | — | — |
| 2011-11-29 | $28.20 | $28.20 | 48,800 | — | — |
| 2011-11-28 | $28.20 | $28.20 | 118,100 | — | — |
| 2011-11-25 | $26.96 | $26.96 | 139,000 | — | — |
| 2011-11-23 | $27.28 | $27.28 | 277,600 | — | — |
| 2011-11-22 | $27.53 | $27.53 | 155,300 | — | — |
| 2011-11-21 | $26.72 | $26.72 | 244,900 | — | — |
| 2011-11-18 | $28.07 | $28.07 | 109,200 | — | — |
| 2011-11-17 | $27.63 | $27.63 | 71,000 | — | — |
| 2011-11-16 | $28.04 | $28.04 | 93,400 | — | — |
| 2011-11-15 | $28.67 | $28.67 | 125,700 | — | — |
| 2011-11-14 | $28.50 | $28.50 | 129,100 | — | — |
| 2011-11-11 | $29.25 | $29.25 | 139,600 | — | — |
| 2011-11-10 | $27.78 | $27.78 | 129,100 | — | — |
| 2011-11-09 | $27.29 | $27.29 | 152,400 | — | — |
| 2011-11-08 | $29.21 | $29.21 | 111,300 | — | — |
| 2011-11-07 | $28.68 | $28.68 | 112,700 | — | — |
| 2011-11-04 | $28.83 | $28.83 | 138,500 | — | — |
| 2011-11-03 | $29.36 | $29.36 | 103,300 | — | — |
| 2011-11-02 | $28.73 | $28.73 | 142,600 | — | — |
| 2011-11-01 | $27.90 | $27.90 | 201,300 | — | — |
| 2011-10-31 | $28.93 | $28.93 | 95,900 | — | — |
| 2011-10-28 | $29.72 | $29.72 | 154,500 | — | — |
| 2011-10-27 | $30.17 | $30.17 | 221,300 | — | — |
| 2011-10-26 | $28.60 | $28.60 | 164,500 | — | — |
| 2011-10-25 | $28.05 | $28.05 | 142,200 | — | — |
| 2011-10-24 | $29.48 | $29.48 | 175,800 | — | — |
| 2011-10-21 | $28.50 | $28.50 | 212,300 | — | — |
| 2011-10-20 | $27.89 | $27.89 | 210,400 | — | — |
| 2011-10-19 | $27.19 | $27.19 | 153,700 | — | — |
| 2011-10-18 | $27.58 | $27.58 | 237,100 | — | — |
| 2011-10-17 | $26.05 | $26.05 | 156,500 | — | — |
| 2011-10-14 | $26.50 | $26.50 | 205,000 | — | — |
| 2011-10-13 | $26.11 | $26.11 | 203,000 | — | — |
| 2011-10-12 | $26.46 | $26.46 | 320,300 | — | — |
| 2011-10-11 | $26.56 | $26.56 | 198,000 | — | — |
| 2011-10-10 | $26.25 | $26.25 | 231,700 | — | — |
| 2011-10-07 | $25.48 | $25.48 | 348,100 | — | — |
| 2011-10-06 | $26.51 | $26.51 | 719,000 | — | — |
| 2011-10-05 | $28.17 | $28.17 | 238,600 | — | — |
| 2011-10-04 | $27.49 | $27.49 | 361,400 | — | — |
| 2011-10-03 | $23.85 | $23.85 | 184,500 | — | — |
| 2011-09-30 | $25.12 | $25.12 | 154,000 | — | — |
| 2011-09-29 | $25.82 | $25.82 | 124,100 | — | — |
| 2011-09-28 | $24.95 | $24.95 | 138,500 | — | — |
| 2011-09-27 | $26.03 | $26.03 | 176,200 | — | — |
| 2011-09-26 | $25.45 | $25.45 | 128,300 | — | — |
| 2011-09-23 | $24.97 | $24.97 | 170,300 | — | — |
| 2011-09-22 | $24.62 | $24.62 | 200,500 | — | — |
| 2011-09-21 | $25.67 | $25.67 | 173,300 | — | — |
| 2011-09-20 | $26.64 | $26.64 | 112,300 | — | — |
| 2011-09-19 | $27.28 | $27.28 | 145,100 | — | — |
| 2011-09-16 | $27.50 | $27.50 | 397,700 | — | — |
| 2011-09-15 | $27.26 | $27.26 | 219,400 | — | — |
| 2011-09-14 | $27.43 | $27.43 | 263,300 | — | — |
| 2011-09-13 | $26.56 | $26.56 | 170,200 | — | — |
| 2011-09-12 | $26.60 | $26.60 | 157,200 | — | — |
| 2011-09-09 | $26.81 | $26.81 | 189,200 | — | — |
| 2011-09-08 | $27.79 | $27.79 | 134,500 | — | — |
| 2011-09-07 | $28.59 | $28.59 | 148,400 | — | — |
| 2011-09-06 | $28.16 | $28.16 | 181,800 | — | — |
| 2011-09-02 | $27.83 | $27.83 | 202,000 | — | — |
| 2011-09-01 | $29.68 | $29.68 | 165,200 | — | — |
| 2011-08-31 | $30.02 | $30.02 | 196,600 | — | — |
| 2011-08-30 | $31.16 | $31.16 | 151,300 | — | — |
| 2011-08-29 | $30.83 | $30.83 | 209,900 | — | — |
| 2011-08-26 | $29.64 | $29.64 | 107,700 | — | — |
| 2011-08-25 | $28.47 | $28.47 | 121,400 | — | — |
| 2011-08-24 | $29.09 | $29.09 | 123,400 | — | — |
| 2011-08-23 | $29.19 | $29.19 | 225,900 | — | — |
| 2011-08-22 | $27.19 | $27.19 | 85,700 | — | — |
| 2011-08-19 | $27.21 | $27.21 | 142,900 | — | — |
| 2011-08-18 | $27.77 | $27.77 | 213,600 | — | — |
| 2011-08-17 | $29.59 | $29.59 | 135,400 | — | — |
| 2011-08-16 | $29.32 | $29.32 | 153,700 | — | — |
| 2011-08-15 | $30.02 | $30.02 | 119,000 | — | — |
| 2011-08-12 | $29.40 | $29.40 | 117,600 | — | — |
| 2011-08-11 | $28.56 | $28.56 | 345,800 | — | — |
| 2011-08-10 | $27.94 | $27.94 | 251,200 | — | — |
| 2011-08-09 | $29.31 | $29.31 | 427,200 | — | — |
| 2011-08-08 | $27.25 | $27.25 | 540,100 | — | — |
| 2011-08-05 | $29.70 | $29.70 | 267,800 | — | — |
| 2011-08-04 | $30.23 | $30.23 | 338,800 | — | — |
| 2011-08-03 | $32.71 | $32.71 | 158,400 | — | — |
| 2011-08-02 | $32.07 | $32.07 | 235,400 | — | — |
| 2011-08-01 | $32.87 | $32.87 | 277,300 | — | — |
| 2011-07-29 | $32.25 | $32.25 | 160,200 | — | — |
| 2011-07-28 | $32.22 | $32.22 | 191,400 | — | — |
| 2011-07-27 | $32.59 | $32.59 | 203,500 | — | — |
| 2011-07-26 | $33.32 | $33.32 | 113,000 | — | — |
| 2011-07-25 | $33.56 | $33.56 | 134,600 | — | — |
| 2011-07-22 | $33.64 | $33.64 | 137,400 | — | — |
| 2011-07-21 | $34.54 | $34.54 | 334,400 | — | — |
| 2011-07-20 | $33.76 | $33.76 | 113,000 | — | — |
| 2011-07-19 | $34.03 | $34.03 | 202,200 | — | — |
| 2011-07-18 | $32.96 | $32.96 | 124,600 | — | — |
| 2011-07-15 | $33.77 | $33.77 | 150,200 | — | — |
| 2011-07-14 | $33.48 | $33.48 | 218,400 | — | — |
| 2011-07-13 | $34.02 | $34.02 | 251,700 | — | — |
| 2011-07-12 | $33.46 | $33.46 | 311,100 | — | — |
| 2011-07-11 | $34.51 | $34.51 | 266,700 | — | — |
| 2011-07-08 | $34.97 | $34.97 | 346,000 | — | — |
| 2011-07-07 | $36.58 | $36.58 | 584,300 | — | — |
| 2011-07-06 | $35.67 | $35.67 | 303,200 | — | — |
| 2011-07-05 | $35.03 | $35.03 | 177,400 | — | — |
| 2011-07-01 | $34.99 | $34.99 | 232,400 | — | — |
| 2011-06-30 | $34.53 | $34.53 | 223,000 | — | — |
| 2011-06-29 | $34.27 | $34.27 | 215,800 | — | — |
| 2011-06-28 | $33.88 | $33.88 | 235,700 | — | — |
| 2011-06-27 | $33.10 | $33.10 | 92,900 | — | — |
| 2011-06-24 | $32.38 | $32.38 | 189,200 | — | — |
| 2011-06-23 | $33.18 | $33.18 | 193,700 | — | — |
| 2011-06-22 | $32.62 | $32.62 | 164,300 | — | — |
| 2011-06-21 | $32.87 | $32.87 | 191,600 | — | — |
| 2011-06-20 | $32.02 | $32.02 | 181,200 | — | — |
| 2011-06-17 | $30.84 | $30.84 | 494,400 | — | — |
| 2011-06-16 | $31.39 | $31.39 | 163,700 | — | — |
| 2011-06-15 | $31.27 | $31.27 | 124,400 | — | — |
| 2011-06-14 | $32.22 | $32.22 | 191,400 | — | — |
| 2011-06-13 | $31.65 | $31.65 | 306,100 | — | — |
| 2011-06-10 | $30.27 | $30.27 | 155,400 | — | — |
| 2011-06-09 | $30.96 | $30.96 | 180,100 | — | — |
| 2011-06-08 | $30.57 | $30.57 | 175,600 | — | — |
| 2011-06-07 | $30.79 | $30.79 | 132,400 | — | — |
| 2011-06-06 | $30.38 | $30.38 | 140,900 | — | — |
| 2011-06-03 | $30.67 | $30.67 | 225,000 | — | — |
| 2011-06-02 | $31.01 | $31.01 | 139,100 | — | — |
| 2011-06-01 | $31.33 | $31.33 | 183,000 | — | — |
| 2011-05-31 | $32.39 | $32.39 | 171,500 | — | — |
| 2011-05-27 | $31.70 | $31.70 | 60,300 | — | — |
| 2011-05-26 | $31.39 | $31.39 | 76,800 | — | — |
| 2011-05-25 | $31.42 | $31.42 | 189,200 | — | — |
| 2011-05-24 | $31.30 | $31.30 | 442,500 | — | — |
| 2011-05-23 | $30.58 | $30.58 | 94,700 | — | — |
| 2011-05-20 | $31.45 | $31.45 | 147,400 | — | — |
| 2011-05-19 | $31.89 | $31.89 | 106,100 | — | — |
| 2011-05-18 | $31.61 | $31.61 | 141,100 | — | — |
| 2011-05-17 | $31.69 | $31.69 | 163,500 | — | — |
| 2011-05-16 | $31.73 | $31.73 | 195,400 | — | — |
| 2011-05-13 | $32.25 | $32.25 | 135,000 | — | — |
| 2011-05-12 | $33.10 | $33.10 | 161,000 | — | — |
| 2011-05-11 | $32.58 | $32.58 | 231,700 | — | — |
| 2011-05-10 | $33.52 | $33.52 | 610,600 | — | — |
| 2011-05-09 | $29.90 | $29.90 | 111,000 | — | — |
| 2011-05-06 | $29.44 | $29.44 | 64,000 | — | — |
| 2011-05-05 | $29.50 | $29.50 | 207,500 | — | — |
| 2011-05-04 | $29.82 | $29.82 | 119,400 | — | — |
| 2011-05-03 | $30.38 | $30.38 | 149,000 | — | — |
| 2011-05-02 | $31.27 | $31.27 | 114,000 | — | — |
| 2011-04-29 | $31.12 | $31.12 | 79,000 | — | — |
| 2011-04-28 | $31.24 | $31.24 | 99,000 | — | — |
| 2011-04-27 | $31.44 | $31.44 | 183,000 | — | — |
| 2011-04-26 | $31.06 | $31.06 | 129,300 | — | — |
| 2011-04-25 | $30.21 | $30.21 | 54,000 | — | — |
| 2011-04-21 | $30.06 | $30.06 | 116,800 | — | — |
| 2011-04-20 | $29.93 | $29.93 | 86,200 | — | — |
| 2011-04-19 | $29.56 | $29.56 | 379,100 | — | — |
| 2011-04-18 | $29.61 | $29.61 | 95,200 | — | — |
| 2011-04-15 | $30.04 | $30.04 | 141,900 | — | — |
| 2011-04-14 | $29.52 | $29.52 | 109,400 | — | — |
| 2011-04-13 | $29.35 | $29.35 | 152,300 | — | — |
| 2011-04-12 | $29.44 | $29.44 | 104,500 | — | — |
| 2011-04-11 | $29.37 | $29.37 | 134,300 | — | — |
| 2011-04-08 | $29.34 | $29.34 | 204,700 | — | — |
| 2011-04-07 | $29.70 | $29.70 | 168,300 | — | — |
| 2011-04-06 | $29.84 | $29.84 | 128,000 | — | — |
| 2011-04-05 | $29.65 | $29.65 | 75,700 | — | — |
| 2011-04-04 | $29.40 | $29.40 | 106,600 | — | — |
| 2011-04-01 | $29.37 | $29.37 | 116,700 | — | — |
| 2011-03-31 | $29.40 | $29.40 | 155,300 | — | — |
| 2011-03-30 | $28.79 | $28.79 | 108,600 | — | — |
| 2011-03-29 | $28.17 | $28.17 | 116,300 | — | — |
| 2011-03-28 | $27.89 | $27.89 | 104,400 | — | — |
| 2011-03-25 | $28.04 | $28.04 | 116,000 | — | — |
| 2011-03-24 | $27.48 | $27.48 | 95,200 | — | — |
| 2011-03-23 | $27.08 | $27.08 | 80,000 | — | — |
| 2011-03-22 | $27.42 | $27.42 | 108,100 | — | — |
| 2011-03-21 | $27.21 | $27.21 | 214,800 | — | — |
| 2011-03-18 | $27.37 | $27.37 | 1,158,300 | — | — |
| 2011-03-17 | $27.74 | $27.74 | 98,000 | — | — |
| 2011-03-16 | $27.70 | $27.70 | 198,600 | — | — |
| 2011-03-15 | $27.82 | $27.82 | 125,500 | — | — |
| 2011-03-14 | $28.40 | $28.40 | 192,300 | — | — |
| 2011-03-11 | $27.53 | $27.53 | 90,200 | — | — |
| 2011-03-10 | $27.61 | $27.61 | 150,700 | — | — |
| 2011-03-09 | $28.59 | $28.59 | 202,000 | — | — |
| 2011-03-08 | $28.19 | $28.19 | 313,000 | — | — |
| 2011-03-07 | $27.87 | $27.87 | 122,700 | — | — |
| 2011-03-04 | $28.01 | $28.01 | 238,200 | — | — |
| 2011-03-03 | $27.95 | $27.95 | 267,500 | — | — |
| 2011-03-02 | $27.26 | $27.26 | 206,600 | — | — |
| 2011-03-01 | $27.25 | $27.25 | 177,800 | — | — |
| 2011-02-28 | $27.93 | $27.93 | 217,000 | — | — |
| 2011-02-25 | $28.29 | $28.29 | 268,600 | — | — |
| 2011-02-24 | $28.62 | $28.62 | 139,400 | — | — |
| 2011-02-23 | $28.17 | $28.17 | 113,400 | — | — |
| 2011-02-22 | $28.57 | $28.57 | 172,900 | — | — |
| 2011-02-18 | $29.96 | $29.96 | 176,000 | — | — |
| 2011-02-17 | $28.99 | $28.99 | 119,000 | — | — |
| 2011-02-16 | $29.09 | $29.09 | 91,100 | — | — |
| 2011-02-15 | $28.94 | $28.94 | 122,300 | — | — |
| 2011-02-14 | $29.39 | $29.39 | 77,600 | — | — |
| 2011-02-11 | $29.29 | $29.29 | 62,400 | — | — |
| 2011-02-10 | $28.88 | $28.88 | 155,300 | — | — |
| 2011-02-09 | $28.99 | $28.99 | 84,400 | — | — |
| 2011-02-08 | $29.06 | $29.06 | 102,000 | — | — |
| 2011-02-07 | $28.94 | $28.94 | 72,700 | — | — |
| 2011-02-04 | $28.71 | $28.71 | 128,300 | — | — |
| 2011-02-03 | $28.99 | $28.99 | 74,000 | — | — |
| 2011-02-02 | $29.00 | $29.00 | 86,300 | — | — |
| 2011-02-01 | $28.95 | $28.95 | 250,500 | — | — |
| 2011-01-31 | $28.07 | $28.07 | 174,500 | — | — |
| 2011-01-28 | $28.23 | $28.23 | 149,100 | — | — |
| 2011-01-27 | $29.51 | $29.51 | 106,300 | — | — |
| 2011-01-26 | $29.48 | $29.48 | 156,600 | — | — |
| 2011-01-25 | $28.49 | $28.49 | 72,200 | — | — |
| 2011-01-24 | $28.45 | $28.45 | 97,000 | — | — |
| 2011-01-21 | $28.31 | $28.31 | 208,700 | — | — |
| 2011-01-20 | $28.38 | $28.38 | 136,600 | — | — |
| 2011-01-19 | $28.88 | $28.88 | 231,100 | — | — |
| 2011-01-18 | $29.24 | $29.24 | 144,700 | — | — |
| 2011-01-14 | $29.45 | $29.45 | 159,300 | — | — |
| 2011-01-13 | $29.07 | $29.07 | 269,500 | — | — |
| 2011-01-12 | $29.85 | $29.85 | 141,600 | — | — |
| 2011-01-11 | $29.93 | $29.93 | 215,200 | — | — |
| 2011-01-10 | $30.89 | $30.89 | 406,800 | — | — |
| 2011-01-07 | $31.57 | $31.57 | 164,000 | — | — |
| 2011-01-06 | $31.29 | $31.29 | 106,600 | — | — |
| 2011-01-05 | $31.41 | $31.41 | 153,000 | — | — |
| 2011-01-04 | $30.33 | $30.33 | 128,600 | — | — |
| 2011-01-03 | $30.67 | $30.67 | 104,200 | — | — |