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
- 1996-08-02 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 | $27.50 | $28.95 | 669,100 | — | — |
| 2011-12-29 | $27.40 | $28.85 | 486,000 | — | — |
| 2011-12-28 | $26.81 | $28.23 | 431,700 | — | — |
| 2011-12-27 | $26.91 | $28.33 | 452,900 | — | — |
| 2011-12-23 | $26.44 | $27.84 | 511,600 | — | — |
| 2011-12-22 | $26.81 | $28.23 | 1,281,300 | — | — |
| 2011-12-21 | $25.40 | $26.74 | 944,400 | — | — |
| 2011-12-20 | $25.12 | $26.45 | 855,700 | — | — |
| 2011-12-19 | $23.87 | $25.13 | 849,000 | — | — |
| 2011-12-16 | $23.99 | $25.26 | 1,595,500 | — | — |
| 2011-12-15 | $23.75 | $25.01 | 682,200 | — | — |
| 2011-12-14 | $23.28 | $24.51 | 989,400 | — | — |
| 2011-12-13 | $23.27 | $24.50 | 431,800 | — | — |
| 2011-12-12 | $23.94 | $25.21 | 524,100 | — | — |
| 2011-12-09 | $24.30 | $25.58 | 472,000 | — | — |
| 2011-12-08 | $23.64 | $24.89 | 933,800 | — | — |
| 2011-12-07 | $24.89 | $26.21 | 443,800 | — | — |
| 2011-12-06 | $24.88 | $26.19 | 421,700 | — | — |
| 2011-12-05 | $25.14 | $26.47 | 833,100 | — | — |
| 2011-12-02 | $24.67 | $25.97 | 574,900 | — | — |
| 2011-12-01 | $24.15 | $25.43 | 325,100 | — | — |
| 2011-11-30 | $24.29 | $25.57 | 780,700 | — | — |
| 2011-11-29 | $23.04 | $24.26 | 624,900 | — | — |
| 2011-11-28 | $23.29 | $24.52 | 870,100 | — | — |
| 2011-11-25 | $22.41 | $23.59 | 309,200 | — | — |
| 2011-11-23 | $22.05 | $23.22 | 849,000 | — | — |
| 2011-11-22 | $22.84 | $24.05 | 640,300 | — | — |
| 2011-11-21 | $23.66 | $24.91 | 1,052,300 | — | — |
| 2011-11-18 | $23.84 | $25.10 | 832,700 | — | — |
| 2011-11-17 | $24.13 | $25.41 | 872,000 | — | — |
| 2011-11-16 | $24.35 | $25.64 | 561,700 | — | — |
| 2011-11-15 | $24.83 | $26.14 | 555,800 | — | — |
| 2011-11-14 | $24.71 | $26.02 | 656,100 | — | — |
| 2011-11-11 | $25.05 | $26.37 | 492,800 | — | — |
| 2011-11-10 | $24.60 | $25.90 | 1,020,000 | — | — |
| 2011-11-09 | $24.06 | $25.33 | 1,611,200 | — | — |
| 2011-11-08 | $25.63 | $26.98 | 1,075,800 | — | — |
| 2011-11-07 | $25.40 | $26.74 | 1,010,400 | — | — |
| 2011-11-04 | $25.65 | $27.01 | 1,251,600 | — | — |
| 2011-11-03 | $26.07 | $27.45 | 4,131,700 | — | — |
| 2011-11-02 | $21.03 | $22.14 | 1,000,900 | — | — |
| 2011-11-01 | $20.75 | $21.85 | 1,793,100 | — | — |
| 2011-10-31 | $22.49 | $23.68 | 1,280,900 | — | — |
| 2011-10-28 | $22.67 | $23.87 | 952,900 | — | — |
| 2011-10-27 | $22.33 | $23.51 | 1,221,600 | — | — |
| 2011-10-26 | $21.28 | $22.40 | 824,300 | — | — |
| 2011-10-25 | $20.94 | $22.05 | 1,262,200 | — | — |
| 2011-10-24 | $21.19 | $22.31 | 1,918,900 | — | — |
| 2011-10-21 | $19.27 | $20.29 | 845,700 | — | — |
| 2011-10-20 | $18.92 | $19.92 | 921,200 | — | — |
| 2011-10-19 | $18.50 | $19.48 | 578,300 | — | — |
| 2011-10-18 | $18.67 | $19.66 | 847,000 | — | — |
| 2011-10-17 | $17.81 | $18.75 | 923,600 | — | — |
| 2011-10-14 | $18.65 | $19.64 | 1,341,000 | — | — |
| 2011-10-13 | $19.20 | $20.21 | 734,500 | — | — |
| 2011-10-12 | $19.37 | $20.39 | 3,005,800 | — | — |
| 2011-10-11 | $18.98 | $19.98 | 541,700 | — | — |
| 2011-10-10 | $18.99 | $19.99 | 769,200 | — | — |
| 2011-10-07 | $18.66 | $19.65 | 622,300 | — | — |
| 2011-10-06 | $18.77 | $19.76 | 804,400 | — | — |
| 2011-10-05 | $17.82 | $18.76 | 875,700 | — | — |
| 2011-10-04 | $18.05 | $19.00 | 1,499,600 | — | — |
| 2011-10-03 | $16.90 | $17.79 | 2,205,900 | — | — |
| 2011-09-30 | $17.03 | $17.93 | 1,035,600 | — | — |
| 2011-09-29 | $17.85 | $18.79 | 983,500 | — | — |
| 2011-09-28 | $17.79 | $18.73 | 655,400 | — | — |
| 2011-09-27 | $18.68 | $19.67 | 653,200 | — | — |
| 2011-09-26 | $18.05 | $19.00 | 751,600 | — | — |
| 2011-09-23 | $17.45 | $18.37 | 775,700 | — | — |
| 2011-09-22 | $16.96 | $17.86 | 1,871,300 | — | — |
| 2011-09-21 | $18.40 | $19.37 | 1,869,300 | — | — |
| 2011-09-20 | $19.18 | $20.19 | 1,440,700 | — | — |
| 2011-09-19 | $19.45 | $20.48 | 997,000 | — | — |
| 2011-09-16 | $19.46 | $20.49 | 1,116,200 | — | — |
| 2011-09-15 | $19.06 | $20.07 | 1,435,800 | — | — |
| 2011-09-14 | $18.89 | $19.89 | 1,069,300 | — | — |
| 2011-09-13 | $18.70 | $19.69 | 1,195,500 | — | — |
| 2011-09-12 | $18.26 | $19.22 | 1,433,000 | — | — |
| 2011-09-09 | $18.77 | $19.76 | 1,335,400 | — | — |
| 2011-09-08 | $19.45 | $20.48 | 776,700 | — | — |
| 2011-09-07 | $20.16 | $21.23 | 710,800 | — | — |
| 2011-09-06 | $19.48 | $20.51 | 1,039,900 | — | — |
| 2011-09-02 | $19.97 | $21.03 | 750,400 | — | — |
| 2011-09-01 | $20.96 | $22.07 | 1,030,000 | — | — |
| 2011-08-31 | $20.91 | $22.02 | 1,010,800 | — | — |
| 2011-08-30 | $21.15 | $22.27 | 1,073,400 | — | — |
| 2011-08-29 | $21.12 | $22.24 | 1,147,600 | — | — |
| 2011-08-26 | $20.15 | $21.21 | 1,094,800 | — | — |
| 2011-08-25 | $19.40 | $20.43 | 632,300 | — | — |
| 2011-08-24 | $19.94 | $20.99 | 643,400 | — | — |
| 2011-08-23 | $19.37 | $20.39 | 589,100 | — | — |
| 2011-08-22 | $18.73 | $19.72 | 1,219,900 | — | — |
| 2011-08-19 | $18.43 | $19.40 | 1,193,200 | — | — |
| 2011-08-18 | $19.55 | $20.58 | 1,425,300 | — | — |
| 2011-08-17 | $20.60 | $21.69 | 675,000 | — | — |
| 2011-08-16 | $20.64 | $21.73 | 663,500 | — | — |
| 2011-08-15 | $21.15 | $22.27 | 775,300 | — | — |
| 2011-08-12 | $19.69 | $20.73 | 831,300 | — | — |
| 2011-08-11 | $19.90 | $20.95 | 924,500 | — | — |
| 2011-08-10 | $19.02 | $20.03 | 1,186,500 | — | — |
| 2011-08-09 | $20.19 | $21.26 | 1,985,300 | — | — |
| 2011-08-08 | $19.01 | $20.01 | 1,415,200 | — | — |
| 2011-08-05 | $20.84 | $21.94 | 1,948,900 | — | — |
| 2011-08-04 | $22.11 | $23.28 | 6,268,300 | — | — |
| 2011-08-03 | $24.90 | $26.22 | 1,487,700 | — | — |
| 2011-08-02 | $24.46 | $25.75 | 1,502,600 | — | — |
| 2011-08-01 | $25.28 | $26.62 | 848,400 | — | — |
| 2011-07-29 | $25.46 | $26.81 | 657,300 | — | — |
| 2011-07-28 | $25.50 | $26.85 | 427,600 | — | — |
| 2011-07-27 | $25.75 | $27.11 | 298,000 | — | — |
| 2011-07-26 | $26.40 | $27.80 | 278,000 | — | — |
| 2011-07-25 | $26.75 | $28.16 | 358,400 | — | — |
| 2011-07-22 | $27.20 | $28.64 | 541,300 | — | — |
| 2011-07-21 | $26.90 | $28.32 | 463,900 | — | — |
| 2011-07-20 | $26.09 | $27.47 | 260,200 | — | — |
| 2011-07-19 | $26.09 | $27.47 | 473,700 | — | — |
| 2011-07-18 | $25.63 | $26.98 | 496,300 | — | — |
| 2011-07-15 | $26.14 | $27.52 | 201,300 | — | — |
| 2011-07-14 | $26.00 | $27.37 | 978,400 | — | — |
| 2011-07-13 | $26.55 | $27.95 | 844,700 | — | — |
| 2011-07-12 | $26.50 | $27.90 | 936,200 | — | — |
| 2011-07-11 | $26.93 | $28.35 | 707,300 | — | — |
| 2011-07-08 | $27.54 | $29.00 | 504,200 | — | — |
| 2011-07-07 | $28.35 | $29.85 | 934,600 | — | — |
| 2011-07-06 | $27.75 | $29.22 | 499,500 | — | — |
| 2011-07-05 | $27.95 | $29.43 | 708,300 | — | — |
| 2011-07-01 | $28.53 | $30.04 | 1,316,200 | — | — |
| 2011-06-30 | $27.37 | $28.82 | 787,200 | — | — |
| 2011-06-29 | $27.49 | $28.94 | 506,700 | — | — |
| 2011-06-28 | $27.31 | $28.75 | 717,200 | — | — |
| 2011-06-27 | $26.31 | $27.70 | 412,900 | — | — |
| 2011-06-24 | $26.09 | $27.47 | 585,400 | — | — |
| 2011-06-23 | $26.61 | $28.02 | 491,000 | — | — |
| 2011-06-22 | $26.34 | $27.73 | 1,516,900 | — | — |
| 2011-06-21 | $27.47 | $28.92 | 995,400 | — | — |
| 2011-06-20 | $27.09 | $28.52 | 398,600 | — | — |
| 2011-06-17 | $27.15 | $28.58 | 978,000 | — | — |
| 2011-06-16 | $27.06 | $28.49 | 588,900 | — | — |
| 2011-06-15 | $26.86 | $28.28 | 462,900 | — | — |
| 2011-06-14 | $27.34 | $28.78 | 574,800 | — | — |
| 2011-06-13 | $26.97 | $28.40 | 831,000 | — | — |
| 2011-06-10 | $26.72 | $28.13 | 547,600 | — | — |
| 2011-06-09 | $27.32 | $28.76 | 718,600 | — | — |
| 2011-06-08 | $27.09 | $28.52 | 765,600 | — | — |
| 2011-06-07 | $27.45 | $28.90 | 722,300 | — | — |
| 2011-06-06 | $27.50 | $28.95 | 1,441,000 | — | — |
| 2011-06-03 | $28.32 | $29.82 | 1,054,200 | — | — |
| 2011-06-02 | $28.45 | $29.95 | 524,100 | — | — |
| 2011-06-01 | $28.33 | $29.83 | 1,919,500 | — | — |
| 2011-05-31 | $29.04 | $30.57 | 793,000 | — | — |
| 2011-05-27 | $29.00 | $30.53 | 357,900 | — | — |
| 2011-05-26 | $29.00 | $30.53 | 500,900 | — | — |
| 2011-05-25 | $28.78 | $30.30 | 577,700 | — | — |
| 2011-05-24 | $28.90 | $30.43 | 641,300 | — | — |
| 2011-05-23 | $29.06 | $30.60 | 736,200 | — | — |
| 2011-05-20 | $29.53 | $31.09 | 510,200 | — | — |
| 2011-05-19 | $29.98 | $31.56 | 464,700 | — | — |
| 2011-05-18 | $30.17 | $31.76 | 1,069,200 | — | — |
| 2011-05-17 | $29.49 | $31.05 | 924,000 | — | — |
| 2011-05-16 | $29.67 | $31.24 | 1,138,900 | — | — |
| 2011-05-13 | $29.80 | $31.37 | 972,700 | — | — |
| 2011-05-12 | $30.00 | $31.59 | 563,000 | — | — |
| 2011-05-11 | $30.03 | $31.62 | 522,700 | — | — |
| 2011-05-10 | $30.02 | $31.61 | 663,000 | — | — |
| 2011-05-09 | $29.83 | $31.41 | 612,300 | — | — |
| 2011-05-06 | $29.96 | $31.54 | 1,427,700 | — | — |
| 2011-05-05 | $29.59 | $31.15 | 1,600,000 | — | — |
| 2011-05-04 | $28.75 | $30.27 | 2,799,600 | — | — |
| 2011-05-03 | $32.03 | $33.72 | 1,400,000 | — | — |
| 2011-05-02 | $32.00 | $33.69 | 659,900 | — | — |
| 2011-04-29 | $32.52 | $34.24 | 760,000 | — | — |
| 2011-04-28 | $33.13 | $34.88 | 676,300 | — | — |
| 2011-04-27 | $33.47 | $35.24 | 580,800 | — | — |
| 2011-04-26 | $33.38 | $35.14 | 873,100 | — | — |
| 2011-04-25 | $32.78 | $34.51 | 384,200 | — | — |
| 2011-04-21 | $32.75 | $34.48 | 405,900 | — | — |
| 2011-04-20 | $32.64 | $34.36 | 728,700 | — | — |
| 2011-04-19 | $32.17 | $33.87 | 720,500 | — | — |
| 2011-04-18 | $31.46 | $33.12 | 494,100 | — | — |
| 2011-04-15 | $32.23 | $33.93 | 423,600 | — | — |
| 2011-04-14 | $31.97 | $33.66 | 779,800 | — | — |
| 2011-04-13 | $32.81 | $34.54 | 820,600 | — | — |
| 2011-04-12 | $32.76 | $34.49 | 404,400 | — | — |
| 2011-04-11 | $33.31 | $35.07 | 521,600 | — | — |
| 2011-04-08 | $33.35 | $35.11 | 531,200 | — | — |
| 2011-04-07 | $33.79 | $35.58 | 553,000 | — | — |
| 2011-04-06 | $33.97 | $35.77 | 1,938,500 | — | — |
| 2011-04-05 | $34.22 | $36.03 | 2,696,900 | — | — |
| 2011-04-04 | $36.98 | $38.93 | 236,600 | — | — |
| 2011-04-01 | $37.13 | $39.09 | 560,500 | — | — |
| 2011-03-31 | $36.94 | $38.89 | 313,100 | — | — |
| 2011-03-30 | $36.80 | $38.74 | 479,500 | — | — |
| 2011-03-29 | $36.94 | $38.89 | 288,300 | — | — |
| 2011-03-28 | $36.61 | $38.54 | 637,100 | — | — |
| 2011-03-25 | $36.68 | $38.62 | 598,700 | — | — |
| 2011-03-24 | $37.08 | $39.04 | 639,300 | — | — |
| 2011-03-23 | $36.41 | $38.33 | 321,500 | — | — |
| 2011-03-22 | $36.63 | $38.57 | 366,800 | — | — |
| 2011-03-21 | $37.05 | $39.01 | 319,600 | — | — |
| 2011-03-18 | $36.86 | $38.81 | 795,300 | — | — |
| 2011-03-17 | $35.98 | $37.88 | 717,700 | — | — |
| 2011-03-16 | $34.93 | $36.78 | 470,500 | — | — |
| 2011-03-15 | $35.63 | $37.51 | 542,100 | — | — |
| 2011-03-14 | $36.57 | $38.50 | 240,700 | — | — |
| 2011-03-11 | $37.43 | $39.41 | 410,200 | — | — |
| 2011-03-10 | $36.58 | $38.51 | 236,500 | — | — |
| 2011-03-09 | $37.49 | $39.47 | 378,700 | — | — |
| 2011-03-08 | $37.04 | $39.00 | 321,400 | — | — |
| 2011-03-07 | $36.90 | $38.85 | 307,500 | — | — |
| 2011-03-04 | $37.38 | $39.36 | 291,800 | — | — |
| 2011-03-03 | $37.54 | $39.52 | 622,700 | — | — |
| 2011-03-02 | $37.87 | $39.87 | 396,500 | — | — |
| 2011-03-01 | $37.52 | $39.50 | 1,169,400 | — | — |
| 2011-02-28 | $38.77 | $40.82 | 466,700 | — | — |
| 2011-02-25 | $38.27 | $40.29 | 770,300 | — | — |
| 2011-02-24 | $37.88 | $39.88 | 1,084,300 | — | — |
| 2011-02-23 | $36.48 | $38.41 | 1,404,800 | — | — |
| 2011-02-22 | $39.58 | $41.67 | 545,800 | — | — |
| 2011-02-18 | $41.54 | $43.74 | 264,400 | — | — |
| 2011-02-17 | $40.91 | $43.07 | 295,500 | — | — |
| 2011-02-16 | $41.30 | $43.48 | 575,600 | — | — |
| 2011-02-15 | $39.77 | $41.87 | 372,900 | — | — |
| 2011-02-14 | $40.07 | $42.19 | 353,400 | — | — |
| 2011-02-11 | $39.90 | $42.01 | 376,900 | — | — |
| 2011-02-10 | $39.79 | $41.89 | 327,900 | — | — |
| 2011-02-09 | $39.95 | $42.06 | 328,100 | — | — |
| 2011-02-08 | $39.95 | $42.06 | 391,200 | — | — |
| 2011-02-07 | $40.15 | $42.27 | 622,500 | — | — |
| 2011-02-04 | $38.95 | $41.01 | 469,600 | — | — |
| 2011-02-03 | $38.27 | $40.29 | 778,000 | — | — |
| 2011-02-02 | $37.61 | $39.60 | 416,700 | — | — |
| 2011-02-01 | $37.23 | $39.20 | 620,800 | — | — |
| 2011-01-31 | $36.84 | $38.79 | 601,900 | — | — |
| 2011-01-28 | $36.96 | $38.91 | 498,700 | — | — |
| 2011-01-27 | $38.47 | $40.50 | 380,100 | — | — |
| 2011-01-26 | $38.19 | $40.21 | 411,900 | — | — |
| 2011-01-25 | $38.27 | $40.29 | 399,000 | — | — |
| 2011-01-24 | $38.82 | $40.87 | 240,100 | — | — |
| 2011-01-21 | $38.93 | $40.99 | 247,000 | — | — |
| 2011-01-20 | $38.72 | $40.77 | 411,700 | — | — |
| 2011-01-19 | $38.34 | $40.37 | 528,700 | — | — |
| 2011-01-18 | $38.99 | $41.05 | 419,300 | — | — |
| 2011-01-14 | $38.03 | $40.04 | 462,700 | — | — |
| 2011-01-13 | $38.43 | $40.46 | 338,000 | — | — |
| 2011-01-12 | $39.22 | $41.29 | 257,500 | — | — |
| 2011-01-11 | $39.61 | $41.70 | 236,500 | — | — |
| 2011-01-10 | $39.34 | $41.42 | 379,800 | — | — |
| 2011-01-07 | $39.43 | $41.51 | 531,800 | — | — |
| 2011-01-06 | $39.73 | $41.83 | 865,500 | — | — |
| 2011-01-05 | $41.03 | $43.20 | 643,600 | — | — |
| 2011-01-04 | $40.11 | $42.23 | 666,700 | — | — |
| 2011-01-03 | $40.68 | $42.83 | 394,500 | — | — |