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
- 2011-03-22 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 | $31.28 | $31.28 | 87,400 | — | — |
| 2011-12-29 | $31.94 | $31.94 | 79,400 | — | — |
| 2011-12-28 | $31.51 | $31.51 | 104,500 | — | — |
| 2011-12-27 | $32.43 | $32.43 | 121,300 | — | — |
| 2011-12-23 | $32.34 | $32.34 | 101,300 | — | — |
| 2011-12-22 | $32.38 | $32.38 | 185,300 | — | — |
| 2011-12-21 | $32.50 | $32.50 | 182,400 | — | — |
| 2011-12-20 | $32.18 | $32.18 | 184,900 | — | — |
| 2011-12-19 | $31.84 | $31.84 | 413,000 | — | — |
| 2011-12-16 | $31.62 | $31.62 | 1,272,500 | — | — |
| 2011-12-15 | $31.05 | $31.05 | 376,600 | — | — |
| 2011-12-14 | $30.96 | $30.96 | 242,300 | — | — |
| 2011-12-13 | $30.40 | $30.40 | 285,100 | — | — |
| 2011-12-12 | $30.12 | $30.12 | 237,700 | — | — |
| 2011-12-09 | $30.83 | $30.83 | 161,000 | — | — |
| 2011-12-08 | $30.52 | $30.52 | 274,200 | — | — |
| 2011-12-07 | $31.52 | $31.52 | 379,600 | — | — |
| 2011-12-06 | $31.30 | $31.30 | 304,600 | — | — |
| 2011-12-05 | $31.35 | $31.35 | 424,800 | — | — |
| 2011-12-02 | $31.20 | $31.20 | 375,200 | — | — |
| 2011-12-01 | $31.70 | $31.70 | 326,100 | — | — |
| 2011-11-30 | $31.75 | $31.75 | 436,500 | — | — |
| 2011-11-29 | $31.00 | $31.00 | 299,100 | — | — |
| 2011-11-28 | $30.63 | $30.63 | 367,100 | — | — |
| 2011-11-25 | $29.45 | $29.45 | 88,300 | — | — |
| 2011-11-23 | $29.30 | $29.30 | 321,900 | — | — |
| 2011-11-22 | $29.60 | $29.60 | 430,800 | — | — |
| 2011-11-21 | $29.94 | $29.94 | 227,400 | — | — |
| 2011-11-18 | $30.80 | $30.80 | 217,700 | — | — |
| 2011-11-17 | $30.26 | $30.26 | 165,900 | — | — |
| 2011-11-16 | $31.02 | $31.02 | 154,700 | — | — |
| 2011-11-15 | $31.66 | $31.66 | 318,200 | — | — |
| 2011-11-14 | $30.34 | $30.34 | 373,800 | — | — |
| 2011-11-11 | $30.54 | $30.54 | 766,300 | — | — |
| 2011-11-10 | $31.00 | $31.00 | 744,400 | — | — |
| 2011-11-09 | $29.17 | $29.17 | 500,600 | — | — |
| 2011-11-08 | $30.10 | $30.10 | 264,900 | — | — |
| 2011-11-07 | $29.60 | $29.60 | 237,800 | — | — |
| 2011-11-04 | $29.76 | $29.76 | 127,600 | — | — |
| 2011-11-03 | $29.78 | $29.78 | 100,500 | — | — |
| 2011-11-02 | $28.96 | $28.96 | 281,500 | — | — |
| 2011-11-01 | $28.45 | $28.45 | 582,100 | — | — |
| 2011-10-31 | $29.50 | $29.50 | 335,900 | — | — |
| 2011-10-28 | $29.42 | $29.42 | 191,100 | — | — |
| 2011-10-27 | $29.26 | $29.26 | 481,200 | — | — |
| 2011-10-26 | $28.72 | $28.72 | 493,600 | — | — |
| 2011-10-25 | $28.94 | $28.94 | 434,300 | — | — |
| 2011-10-24 | $28.73 | $28.73 | 365,600 | — | — |
| 2011-10-21 | $27.54 | $27.54 | 476,000 | — | — |
| 2011-10-20 | $26.79 | $26.79 | 327,500 | — | — |
| 2011-10-19 | $26.36 | $26.36 | 280,700 | — | — |
| 2011-10-18 | $26.47 | $26.47 | 448,400 | — | — |
| 2011-10-17 | $26.50 | $26.50 | 614,300 | — | — |
| 2011-10-14 | $26.52 | $26.52 | 169,900 | — | — |
| 2011-10-13 | $25.62 | $25.62 | 204,000 | — | — |
| 2011-10-12 | $25.39 | $25.39 | 372,500 | — | — |
| 2011-10-11 | $25.24 | $25.24 | 184,600 | — | — |
| 2011-10-10 | $24.41 | $24.41 | 183,100 | — | — |
| 2011-10-07 | $23.85 | $23.85 | 410,700 | — | — |
| 2011-10-06 | $23.68 | $23.68 | 447,200 | — | — |
| 2011-10-05 | $22.85 | $22.85 | 331,200 | — | — |
| 2011-10-04 | $23.28 | $23.28 | 398,600 | — | — |
| 2011-10-03 | $23.46 | $23.46 | 412,700 | — | — |
| 2011-09-30 | $24.33 | $24.33 | 485,500 | — | — |
| 2011-09-29 | $24.44 | $24.44 | 585,900 | — | — |
| 2011-09-28 | $24.58 | $24.58 | 1,972,300 | — | — |
| 2011-09-27 | $26.96 | $26.96 | 400,900 | — | — |
| 2011-09-26 | $26.98 | $26.98 | 178,900 | — | — |
| 2011-09-23 | $27.09 | $27.09 | 380,700 | — | — |
| 2011-09-22 | $27.10 | $27.10 | 511,200 | — | — |
| 2011-09-21 | $27.42 | $27.42 | 217,800 | — | — |
| 2011-09-20 | $27.31 | $27.31 | 150,900 | — | — |
| 2011-09-19 | $28.28 | $28.28 | 157,100 | — | — |
| 2011-09-16 | $28.70 | $28.70 | 352,100 | — | — |
| 2011-09-15 | $28.23 | $28.23 | 286,300 | — | — |
| 2011-09-14 | $28.40 | $28.40 | 242,300 | — | — |
| 2011-09-13 | $27.97 | $27.97 | 291,400 | — | — |
| 2011-09-12 | $27.20 | $27.20 | 192,300 | — | — |
| 2011-09-09 | $26.73 | $26.73 | 342,100 | — | — |
| 2011-09-08 | $27.14 | $27.14 | 349,600 | — | — |
| 2011-09-07 | $28.69 | $28.69 | 371,800 | — | — |
| 2011-09-06 | $27.59 | $27.59 | 458,700 | — | — |
| 2011-09-02 | $27.62 | $27.62 | 322,600 | — | — |
| 2011-09-01 | $29.51 | $29.51 | 249,300 | — | — |
| 2011-08-31 | $29.94 | $29.94 | 375,600 | — | — |
| 2011-08-30 | $30.62 | $30.62 | 250,100 | — | — |
| 2011-08-29 | $30.80 | $30.80 | 205,300 | — | — |
| 2011-08-26 | $30.25 | $30.25 | 220,200 | — | — |
| 2011-08-25 | $29.67 | $29.67 | 243,600 | — | — |
| 2011-08-24 | $30.60 | $30.60 | 302,300 | — | — |
| 2011-08-23 | $29.25 | $29.25 | 486,500 | — | — |
| 2011-08-22 | $28.40 | $28.40 | 325,100 | — | — |
| 2011-08-19 | $28.63 | $28.63 | 495,900 | — | — |
| 2011-08-18 | $28.64 | $28.64 | 493,900 | — | — |
| 2011-08-17 | $29.49 | $29.49 | 204,800 | — | — |
| 2011-08-16 | $29.48 | $29.48 | 802,500 | — | — |
| 2011-08-15 | $28.59 | $28.59 | 494,600 | — | — |
| 2011-08-12 | $28.02 | $28.02 | 794,000 | — | — |
| 2011-08-11 | $27.83 | $27.83 | 649,000 | — | — |
| 2011-08-10 | $28.01 | $28.01 | 1,012,200 | — | — |
| 2011-08-09 | $29.72 | $29.72 | 1,206,000 | — | — |
| 2011-08-08 | $29.89 | $29.89 | 903,800 | — | — |
| 2011-08-05 | $31.13 | $31.13 | 559,100 | — | — |
| 2011-08-04 | $31.60 | $31.60 | 504,800 | — | — |
| 2011-08-03 | $32.09 | $32.09 | 515,200 | — | — |
| 2011-08-02 | $32.45 | $32.45 | 370,800 | — | — |
| 2011-08-01 | $32.84 | $32.84 | 539,400 | — | — |
| 2011-07-29 | $33.48 | $33.48 | 341,700 | — | — |
| 2011-07-28 | $34.00 | $34.00 | 314,400 | — | — |
| 2011-07-27 | $34.20 | $34.20 | 426,900 | — | — |
| 2011-07-26 | $35.16 | $35.16 | 686,500 | — | — |
| 2011-07-25 | $34.28 | $34.28 | 386,900 | — | — |
| 2011-07-22 | $33.91 | $33.91 | 328,500 | — | — |
| 2011-07-21 | $33.42 | $33.42 | 233,500 | — | — |
| 2011-07-20 | $33.23 | $33.23 | 314,100 | — | — |
| 2011-07-19 | $33.31 | $33.31 | 389,800 | — | — |
| 2011-07-18 | $33.20 | $33.20 | 619,000 | — | — |
| 2011-07-15 | $33.52 | $33.52 | 607,400 | — | — |
| 2011-07-14 | $33.55 | $33.55 | 482,700 | — | — |
| 2011-07-13 | $34.04 | $34.04 | 1,422,700 | — | — |
| 2011-07-12 | $34.40 | $34.40 | 799,500 | — | — |
| 2011-07-11 | $34.84 | $34.84 | 518,500 | — | — |
| 2011-07-08 | $35.00 | $35.00 | 811,200 | — | — |
| 2011-07-07 | $34.49 | $34.49 | 313,400 | — | — |
| 2011-07-06 | $35.25 | $35.25 | 690,300 | — | — |
| 2011-07-05 | $34.64 | $34.64 | 333,900 | — | — |
| 2011-07-01 | $34.61 | $34.61 | 284,600 | — | — |
| 2011-06-30 | $34.50 | $34.50 | 600,700 | — | — |
| 2011-06-29 | $34.82 | $34.82 | 328,600 | — | — |
| 2011-06-28 | $35.26 | $35.26 | 160,300 | — | — |
| 2011-06-27 | $35.20 | $35.20 | 162,300 | — | — |
| 2011-06-24 | $35.59 | $35.59 | 538,600 | — | — |
| 2011-06-23 | $35.90 | $35.90 | 169,000 | — | — |
| 2011-06-22 | $36.15 | $36.15 | 129,800 | — | — |
| 2011-06-21 | $36.35 | $36.35 | 198,100 | — | — |
| 2011-06-20 | $35.99 | $35.99 | 1,960,200 | — | — |
| 2011-06-17 | $35.95 | $35.95 | 494,300 | — | — |
| 2011-06-16 | $36.00 | $36.00 | 290,100 | — | — |
| 2011-06-15 | $36.16 | $36.16 | 289,200 | — | — |
| 2011-06-14 | $36.58 | $36.58 | 231,300 | — | — |
| 2011-06-13 | $36.51 | $36.51 | 385,600 | — | — |
| 2011-06-10 | $36.33 | $36.33 | 462,200 | — | — |
| 2011-06-09 | $36.99 | $36.99 | 986,800 | — | — |
| 2011-06-08 | $36.97 | $36.97 | 254,000 | — | — |
| 2011-06-07 | $36.44 | $36.44 | 252,100 | — | — |
| 2011-06-06 | $35.98 | $35.98 | 355,200 | — | — |
| 2011-06-03 | $35.80 | $35.80 | 421,500 | — | — |
| 2011-06-02 | $36.05 | $36.05 | 317,500 | — | — |
| 2011-06-01 | $36.10 | $36.10 | 669,000 | — | — |
| 2011-05-31 | $36.57 | $36.57 | 835,400 | — | — |
| 2011-05-27 | $36.58 | $36.58 | 241,300 | — | — |
| 2011-05-26 | $36.42 | $36.42 | 481,700 | — | — |
| 2011-05-25 | $36.67 | $36.67 | 327,400 | — | — |
| 2011-05-24 | $37.17 | $37.17 | 368,900 | — | — |
| 2011-05-23 | $37.80 | $37.80 | 283,600 | — | — |
| 2011-05-20 | $38.06 | $38.06 | 349,000 | — | — |
| 2011-05-19 | $38.38 | $38.38 | 519,700 | — | — |
| 2011-05-18 | $38.50 | $38.50 | 559,900 | — | — |
| 2011-05-17 | $38.78 | $38.78 | 369,700 | — | — |
| 2011-05-16 | $38.69 | $38.69 | 303,700 | — | — |
| 2011-05-13 | $38.46 | $38.46 | 435,000 | — | — |
| 2011-05-12 | $38.39 | $38.39 | 382,000 | — | — |
| 2011-05-11 | $38.78 | $38.78 | 1,297,900 | — | — |
| 2011-05-10 | $40.17 | $40.17 | 709,100 | — | — |
| 2011-05-09 | $39.60 | $39.60 | 368,900 | — | — |
| 2011-05-06 | $39.50 | $39.50 | 413,800 | — | — |
| 2011-05-05 | $39.84 | $39.84 | 635,800 | — | — |
| 2011-05-04 | $39.95 | $39.95 | 591,800 | — | — |
| 2011-05-03 | $40.50 | $40.50 | 539,000 | — | — |
| 2011-05-02 | $40.98 | $40.98 | 542,100 | — | — |
| 2011-04-29 | $40.00 | $40.00 | 556,000 | — | — |
| 2011-04-28 | $39.99 | $39.99 | 692,000 | — | — |
| 2011-04-27 | $40.01 | $40.01 | 772,000 | — | — |
| 2011-04-26 | $39.34 | $39.34 | 696,700 | — | — |
| 2011-04-25 | $39.07 | $39.07 | 298,000 | — | — |
| 2011-04-21 | $39.31 | $39.31 | 799,400 | — | — |
| 2011-04-20 | $40.06 | $40.06 | 358,200 | — | — |
| 2011-04-19 | $39.78 | $39.78 | 802,400 | — | — |
| 2011-04-18 | $40.05 | $40.05 | 793,700 | — | — |
| 2011-04-15 | $40.14 | $40.14 | 1,502,100 | — | — |
| 2011-04-14 | $38.77 | $38.77 | 1,232,400 | — | — |
| 2011-04-13 | $38.00 | $38.00 | 1,649,100 | — | — |
| 2011-04-12 | $38.05 | $38.05 | 1,637,500 | — | — |
| 2011-04-11 | $38.32 | $38.32 | 1,563,100 | — | — |
| 2011-04-08 | $38.50 | $38.50 | 1,307,200 | — | — |
| 2011-04-07 | $38.80 | $38.80 | 2,134,600 | — | — |
| 2011-04-06 | $39.68 | $39.68 | 2,080,100 | — | — |
| 2011-04-05 | $40.25 | $40.25 | 1,373,400 | — | — |
| 2011-04-04 | $40.15 | $40.15 | 1,122,700 | — | — |
| 2011-04-01 | $40.04 | $40.04 | 2,222,900 | — | — |
| 2011-03-31 | $41.50 | $41.50 | 2,653,000 | — | — |
| 2011-03-30 | $38.20 | $38.20 | 8,573,500 | — | — |
| 2011-03-29 | $37.50 | $37.50 | 269,300 | — | — |
| 2011-03-28 | $37.75 | $37.75 | 53,100 | — | — |
| 2011-03-25 | $39.25 | $39.25 | 497,400 | — | — |
| 2011-03-24 | $37.25 | $37.25 | 230,400 | — | — |
| 2011-03-23 | $37.25 | $37.25 | 601,200 | — | — |
| 2011-03-22 | $37.49 | $37.49 | 491,400 | — | — |