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
- 2004-10-13 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 | $38.74 | $38.74 | 108,100 | — | — |
| 2011-12-29 | $38.84 | $38.84 | 76,100 | — | — |
| 2011-12-28 | $38.83 | $38.83 | 131,700 | — | — |
| 2011-12-27 | $39.03 | $39.03 | 65,200 | — | — |
| 2011-12-23 | $38.95 | $38.95 | 58,900 | — | — |
| 2011-12-22 | $39.09 | $39.09 | 93,700 | — | — |
| 2011-12-21 | $39.54 | $39.54 | 94,000 | — | — |
| 2011-12-20 | $38.97 | $38.97 | 221,200 | — | — |
| 2011-12-19 | $37.91 | $37.91 | 186,400 | — | — |
| 2011-12-16 | $37.69 | $37.69 | 241,200 | — | — |
| 2011-12-15 | $37.92 | $37.92 | 395,600 | — | — |
| 2011-12-14 | $35.96 | $35.96 | 406,600 | — | — |
| 2011-12-13 | $34.16 | $34.16 | 186,600 | — | — |
| 2011-12-12 | $33.85 | $33.85 | 97,600 | — | — |
| 2011-12-09 | $34.09 | $34.09 | 167,200 | — | — |
| 2011-12-08 | $32.70 | $32.70 | 155,100 | — | — |
| 2011-12-07 | $33.95 | $33.95 | 125,200 | — | — |
| 2011-12-06 | $34.63 | $34.63 | 125,200 | — | — |
| 2011-12-05 | $35.39 | $35.39 | 142,700 | — | — |
| 2011-12-02 | $35.35 | $35.35 | 119,700 | — | — |
| 2011-12-01 | $34.85 | $34.85 | 138,100 | — | — |
| 2011-11-30 | $34.72 | $34.72 | 210,900 | — | — |
| 2011-11-29 | $32.32 | $32.32 | 237,800 | — | — |
| 2011-11-28 | $33.48 | $33.48 | 191,600 | — | — |
| 2011-11-25 | $32.22 | $32.22 | 72,200 | — | — |
| 2011-11-23 | $32.16 | $32.16 | 144,100 | — | — |
| 2011-11-22 | $33.14 | $33.14 | 175,300 | — | — |
| 2011-11-21 | $33.63 | $33.63 | 133,100 | — | — |
| 2011-11-18 | $33.79 | $33.79 | 165,100 | — | — |
| 2011-11-17 | $33.71 | $33.71 | 220,700 | — | — |
| 2011-11-16 | $34.25 | $34.25 | 76,100 | — | — |
| 2011-11-15 | $35.11 | $35.11 | 154,900 | — | — |
| 2011-11-14 | $35.43 | $35.43 | 105,300 | — | — |
| 2011-11-11 | $36.30 | $36.30 | 153,600 | — | — |
| 2011-11-10 | $35.55 | $35.55 | 89,600 | — | — |
| 2011-11-09 | $35.41 | $35.41 | 115,600 | — | — |
| 2011-11-08 | $37.10 | $37.10 | 78,400 | — | — |
| 2011-11-07 | $37.32 | $37.32 | 92,000 | — | — |
| 2011-11-04 | $37.19 | $37.19 | 57,800 | — | — |
| 2011-11-03 | $37.52 | $37.52 | 308,200 | — | — |
| 2011-11-02 | $34.72 | $34.72 | 196,500 | — | — |
| 2011-11-01 | $34.89 | $34.89 | 152,300 | — | — |
| 2011-10-31 | $36.01 | $36.01 | 128,000 | — | — |
| 2011-10-28 | $36.30 | $36.30 | 173,300 | — | — |
| 2011-10-27 | $37.71 | $37.71 | 293,800 | — | — |
| 2011-10-26 | $35.08 | $35.08 | 226,100 | — | — |
| 2011-10-25 | $33.67 | $33.67 | 219,700 | — | — |
| 2011-10-24 | $34.73 | $34.73 | 191,200 | — | — |
| 2011-10-21 | $34.15 | $34.15 | 130,700 | — | — |
| 2011-10-20 | $33.77 | $33.77 | 116,400 | — | — |
| 2011-10-19 | $33.67 | $33.67 | 88,600 | — | — |
| 2011-10-18 | $34.99 | $34.99 | 212,500 | — | — |
| 2011-10-17 | $34.01 | $34.01 | 82,000 | — | — |
| 2011-10-14 | $34.62 | $34.62 | 105,500 | — | — |
| 2011-10-13 | $34.73 | $34.73 | 48,200 | — | — |
| 2011-10-12 | $34.69 | $34.69 | 218,300 | — | — |
| 2011-10-11 | $33.76 | $33.76 | 163,000 | — | — |
| 2011-10-10 | $33.07 | $33.07 | 99,400 | — | — |
| 2011-10-07 | $31.42 | $31.42 | 180,600 | — | — |
| 2011-10-06 | $31.97 | $31.97 | 92,000 | — | — |
| 2011-10-05 | $30.74 | $30.74 | 86,100 | — | — |
| 2011-10-04 | $30.79 | $30.79 | 270,500 | — | — |
| 2011-10-03 | $30.40 | $30.40 | 207,100 | — | — |
| 2011-09-30 | $31.13 | $31.13 | 112,700 | — | — |
| 2011-09-29 | $31.08 | $31.08 | 109,600 | — | — |
| 2011-09-28 | $30.53 | $30.53 | 106,100 | — | — |
| 2011-09-27 | $31.31 | $31.31 | 96,100 | — | — |
| 2011-09-26 | $30.46 | $30.46 | 79,000 | — | — |
| 2011-09-23 | $29.48 | $29.48 | 115,000 | — | — |
| 2011-09-22 | $29.24 | $29.24 | 144,100 | — | — |
| 2011-09-21 | $29.68 | $29.68 | 89,100 | — | — |
| 2011-09-20 | $31.07 | $31.07 | 158,000 | — | — |
| 2011-09-19 | $30.62 | $30.62 | 91,200 | — | — |
| 2011-09-16 | $30.68 | $30.68 | 133,600 | — | — |
| 2011-09-15 | $30.41 | $30.41 | 109,200 | — | — |
| 2011-09-14 | $30.31 | $30.31 | 113,500 | — | — |
| 2011-09-13 | $29.95 | $29.95 | 121,900 | — | — |
| 2011-09-12 | $30.00 | $30.00 | 458,300 | — | — |
| 2011-09-09 | $30.01 | $30.01 | 178,400 | — | — |
| 2011-09-08 | $30.30 | $30.30 | 103,600 | — | — |
| 2011-09-07 | $30.74 | $30.74 | 211,700 | — | — |
| 2011-09-06 | $30.31 | $30.31 | 169,900 | — | — |
| 2011-09-02 | $30.26 | $30.26 | 227,200 | — | — |
| 2011-09-01 | $30.55 | $30.55 | 159,500 | — | — |
| 2011-08-31 | $31.79 | $31.79 | 72,700 | — | — |
| 2011-08-30 | $32.27 | $32.27 | 129,200 | — | — |
| 2011-08-29 | $31.86 | $31.86 | 126,500 | — | — |
| 2011-08-26 | $30.29 | $30.29 | 108,500 | — | — |
| 2011-08-25 | $30.00 | $30.00 | 155,400 | — | — |
| 2011-08-24 | $30.73 | $30.73 | 338,000 | — | — |
| 2011-08-23 | $29.37 | $29.37 | 122,800 | — | — |
| 2011-08-22 | $28.02 | $28.02 | 107,800 | — | — |
| 2011-08-19 | $27.81 | $27.81 | 123,600 | — | — |
| 2011-08-18 | $27.86 | $27.86 | 132,500 | — | — |
| 2011-08-17 | $29.75 | $29.75 | 76,900 | — | — |
| 2011-08-16 | $29.53 | $29.53 | 147,500 | — | — |
| 2011-08-15 | $29.68 | $29.68 | 218,500 | — | — |
| 2011-08-12 | $28.53 | $28.53 | 256,900 | — | — |
| 2011-08-11 | $28.20 | $28.20 | 229,600 | — | — |
| 2011-08-10 | $27.55 | $27.55 | 190,600 | — | — |
| 2011-08-09 | $29.50 | $29.50 | 329,000 | — | — |
| 2011-08-08 | $29.19 | $29.19 | 301,500 | — | — |
| 2011-08-05 | $32.16 | $32.16 | 327,200 | — | — |
| 2011-08-04 | $31.70 | $31.70 | 264,400 | — | — |
| 2011-08-03 | $32.99 | $32.99 | 340,900 | — | — |
| 2011-08-02 | $30.91 | $30.91 | 433,500 | — | — |
| 2011-08-01 | $32.43 | $32.43 | 168,000 | — | — |
| 2011-07-29 | $32.37 | $32.37 | 296,500 | — | — |
| 2011-07-28 | $31.98 | $31.98 | 386,300 | — | — |
| 2011-07-27 | $30.33 | $30.33 | 155,900 | — | — |
| 2011-07-26 | $30.95 | $30.95 | 77,100 | — | — |
| 2011-07-25 | $31.06 | $31.06 | 88,800 | — | — |
| 2011-07-22 | $31.19 | $31.19 | 39,800 | — | — |
| 2011-07-21 | $30.94 | $30.94 | 70,200 | — | — |
| 2011-07-20 | $30.40 | $30.40 | 41,300 | — | — |
| 2011-07-19 | $30.48 | $30.48 | 71,300 | — | — |
| 2011-07-18 | $29.62 | $29.62 | 123,300 | — | — |
| 2011-07-15 | $29.60 | $29.60 | 137,400 | — | — |
| 2011-07-14 | $29.30 | $29.30 | 42,600 | — | — |
| 2011-07-13 | $29.94 | $29.94 | 80,700 | — | — |
| 2011-07-12 | $29.71 | $29.71 | 90,000 | — | — |
| 2011-07-11 | $29.79 | $29.79 | 172,200 | — | — |
| 2011-07-08 | $30.64 | $30.64 | 71,600 | — | — |
| 2011-07-07 | $31.24 | $31.24 | 115,600 | — | — |
| 2011-07-06 | $31.00 | $31.00 | 57,200 | — | — |
| 2011-07-05 | $30.92 | $30.92 | 58,200 | — | — |
| 2011-07-01 | $30.50 | $30.50 | 96,100 | — | — |
| 2011-06-30 | $30.21 | $30.21 | 73,000 | — | — |
| 2011-06-29 | $30.00 | $30.00 | 65,200 | — | — |
| 2011-06-28 | $29.80 | $29.80 | 100,600 | — | — |
| 2011-06-27 | $29.62 | $29.62 | 125,900 | — | — |
| 2011-06-24 | $29.39 | $29.39 | 555,000 | — | — |
| 2011-06-23 | $30.02 | $30.02 | 194,400 | — | — |
| 2011-06-22 | $30.48 | $30.48 | 91,700 | — | — |
| 2011-06-21 | $30.95 | $30.95 | 97,200 | — | — |
| 2011-06-20 | $30.93 | $30.93 | 72,700 | — | — |
| 2011-06-17 | $30.66 | $30.66 | 198,600 | — | — |
| 2011-06-16 | $30.09 | $30.09 | 84,800 | — | — |
| 2011-06-15 | $29.82 | $29.82 | 82,600 | — | — |
| 2011-06-14 | $29.82 | $29.82 | 92,300 | — | — |
| 2011-06-13 | $28.66 | $28.66 | 76,900 | — | — |
| 2011-06-10 | $28.84 | $28.84 | 82,800 | — | — |
| 2011-06-09 | $29.18 | $29.18 | 38,300 | — | — |
| 2011-06-08 | $29.10 | $29.10 | 69,300 | — | — |
| 2011-06-07 | $29.08 | $29.08 | 67,300 | — | — |
| 2011-06-06 | $28.76 | $28.76 | 106,400 | — | — |
| 2011-06-03 | $28.79 | $28.79 | 72,000 | — | — |
| 2011-06-02 | $29.50 | $29.50 | 75,500 | — | — |
| 2011-06-01 | $29.69 | $29.69 | 140,000 | — | — |
| 2011-05-31 | $30.33 | $30.33 | 161,100 | — | — |
| 2011-05-27 | $29.83 | $29.83 | 109,600 | — | — |
| 2011-05-26 | $29.48 | $29.48 | 95,100 | — | — |
| 2011-05-25 | $29.20 | $29.20 | 175,000 | — | — |
| 2011-05-24 | $29.02 | $29.02 | 111,000 | — | — |
| 2011-05-23 | $28.92 | $28.92 | 115,500 | — | — |
| 2011-05-20 | $29.21 | $29.21 | 94,100 | — | — |
| 2011-05-19 | $29.01 | $29.01 | 79,100 | — | — |
| 2011-05-18 | $28.55 | $28.55 | 58,700 | — | — |
| 2011-05-17 | $27.74 | $27.74 | 86,600 | — | — |
| 2011-05-16 | $27.99 | $27.99 | 47,000 | — | — |
| 2011-05-13 | $28.94 | $28.94 | 39,500 | — | — |
| 2011-05-12 | $29.76 | $29.76 | 35,800 | — | — |
| 2011-05-11 | $28.96 | $28.96 | 81,900 | — | — |
| 2011-05-10 | $30.06 | $30.06 | 76,500 | — | — |
| 2011-05-09 | $29.34 | $29.34 | 94,300 | — | — |
| 2011-05-06 | $28.01 | $28.01 | 53,000 | — | — |
| 2011-05-05 | $28.15 | $28.15 | 52,400 | — | — |
| 2011-05-04 | $28.36 | $28.36 | 75,000 | — | — |
| 2011-05-03 | $28.89 | $28.89 | 49,200 | — | — |
| 2011-05-02 | $29.25 | $29.25 | 158,500 | — | — |
| 2011-04-29 | $28.80 | $28.80 | 74,000 | — | — |
| 2011-04-28 | $28.48 | $28.48 | 58,100 | — | — |
| 2011-04-27 | $28.21 | $28.21 | 113,800 | — | — |
| 2011-04-26 | $27.80 | $27.80 | 528,100 | — | — |
| 2011-04-25 | $27.80 | $27.80 | 50,900 | — | — |
| 2011-04-21 | $28.28 | $28.28 | 46,400 | — | — |
| 2011-04-20 | $28.58 | $28.58 | 86,400 | — | — |
| 2011-04-19 | $27.85 | $27.85 | 84,000 | — | — |
| 2011-04-18 | $27.79 | $27.79 | 66,600 | — | — |
| 2011-04-15 | $27.88 | $27.88 | 80,100 | — | — |
| 2011-04-14 | $27.42 | $27.42 | 60,500 | — | — |
| 2011-04-13 | $26.85 | $26.85 | 79,400 | — | — |
| 2011-04-12 | $26.81 | $26.81 | 38,200 | — | — |
| 2011-04-11 | $27.23 | $27.23 | 34,300 | — | — |
| 2011-04-08 | $27.37 | $27.37 | 39,700 | — | — |
| 2011-04-07 | $27.61 | $27.61 | 87,800 | — | — |
| 2011-04-06 | $28.50 | $28.50 | 72,700 | — | — |
| 2011-04-05 | $28.14 | $28.14 | 58,500 | — | — |
| 2011-04-04 | $27.89 | $27.89 | 42,000 | — | — |
| 2011-04-01 | $27.76 | $27.76 | 129,200 | — | — |
| 2011-03-31 | $27.69 | $27.69 | 71,500 | — | — |
| 2011-03-30 | $27.44 | $27.44 | 90,500 | — | — |
| 2011-03-29 | $26.67 | $26.67 | 59,400 | — | — |
| 2011-03-28 | $26.11 | $26.11 | 40,600 | — | — |
| 2011-03-25 | $26.13 | $26.13 | 36,300 | — | — |
| 2011-03-24 | $25.88 | $25.88 | 45,800 | — | — |
| 2011-03-23 | $26.05 | $26.05 | 37,900 | — | — |
| 2011-03-22 | $25.82 | $25.82 | 40,600 | — | — |
| 2011-03-21 | $26.01 | $26.01 | 46,600 | — | — |
| 2011-03-18 | $25.08 | $25.08 | 122,400 | — | — |
| 2011-03-17 | $24.95 | $24.95 | 65,700 | — | — |
| 2011-03-16 | $25.20 | $25.20 | 83,500 | — | — |
| 2011-03-15 | $25.74 | $25.74 | 85,400 | — | — |
| 2011-03-14 | $25.91 | $25.91 | 50,300 | — | — |
| 2011-03-11 | $26.01 | $26.01 | 100,700 | — | — |
| 2011-03-10 | $26.19 | $26.19 | 95,900 | — | — |
| 2011-03-09 | $27.54 | $27.54 | 65,900 | — | — |
| 2011-03-08 | $27.14 | $27.14 | 115,100 | — | — |
| 2011-03-07 | $26.55 | $26.55 | 131,900 | — | — |
| 2011-03-04 | $27.35 | $27.35 | 82,000 | — | — |
| 2011-03-03 | $27.89 | $27.89 | 93,900 | — | — |
| 2011-03-02 | $27.24 | $27.24 | 86,800 | — | — |
| 2011-03-01 | $28.06 | $28.06 | 166,900 | — | — |
| 2011-02-28 | $27.82 | $27.82 | 148,000 | — | — |
| 2011-02-25 | $28.83 | $28.83 | 231,100 | — | — |
| 2011-02-24 | $28.83 | $28.83 | 139,200 | — | — |
| 2011-02-23 | $28.91 | $28.91 | 397,500 | — | — |
| 2011-02-22 | $28.81 | $28.81 | 125,400 | — | — |
| 2011-02-18 | $29.67 | $29.67 | 244,600 | — | — |
| 2011-02-17 | $29.20 | $29.20 | 151,200 | — | — |
| 2011-02-16 | $28.50 | $28.50 | 161,600 | — | — |
| 2011-02-15 | $27.09 | $27.09 | 31,400 | — | — |
| 2011-02-14 | $27.08 | $27.08 | 113,100 | — | — |
| 2011-02-11 | $26.81 | $26.81 | 105,900 | — | — |
| 2011-02-10 | $26.51 | $26.51 | 65,000 | — | — |
| 2011-02-09 | $26.64 | $26.64 | 70,400 | — | — |
| 2011-02-08 | $26.63 | $26.63 | 204,900 | — | — |
| 2011-02-07 | $26.02 | $26.02 | 50,600 | — | — |
| 2011-02-04 | $25.96 | $25.96 | 72,800 | — | — |
| 2011-02-03 | $25.85 | $25.85 | 82,100 | — | — |
| 2011-02-02 | $26.01 | $26.01 | 31,100 | — | — |
| 2011-02-01 | $26.19 | $26.19 | 74,500 | — | — |
| 2011-01-31 | $25.61 | $25.61 | 53,300 | — | — |
| 2011-01-28 | $25.62 | $25.62 | 78,300 | — | — |
| 2011-01-27 | $26.39 | $26.39 | 47,300 | — | — |
| 2011-01-26 | $26.63 | $26.63 | 76,100 | — | — |
| 2011-01-25 | $26.15 | $26.15 | 55,700 | — | — |
| 2011-01-24 | $26.22 | $26.22 | 50,700 | — | — |
| 2011-01-21 | $25.92 | $25.92 | 115,900 | — | — |
| 2011-01-20 | $25.24 | $25.24 | 76,000 | — | — |
| 2011-01-19 | $25.50 | $25.50 | 99,800 | — | — |
| 2011-01-18 | $26.35 | $26.35 | 115,800 | — | — |
| 2011-01-14 | $26.70 | $26.70 | 59,400 | — | — |
| 2011-01-13 | $26.57 | $26.57 | 60,900 | — | — |
| 2011-01-12 | $27.12 | $27.12 | 85,800 | — | — |
| 2011-01-11 | $26.96 | $26.96 | 53,000 | — | — |
| 2011-01-10 | $26.81 | $26.81 | 54,200 | — | — |
| 2011-01-07 | $26.65 | $26.65 | 64,300 | — | — |
| 2011-01-06 | $26.96 | $26.96 | 67,000 | — | — |
| 2011-01-05 | $26.73 | $26.73 | 73,300 | — | — |
| 2011-01-04 | $26.24 | $26.24 | 101,500 | — | — |
| 2011-01-03 | $26.68 | $26.68 | 65,200 | — | — |