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
- 2010-11-18 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 | $30.54 | $30.54 | 86,300 | — | — |
| 2011-12-29 | $30.44 | $30.44 | 294,600 | — | — |
| 2011-12-28 | $29.93 | $29.93 | 230,700 | — | — |
| 2011-12-27 | $29.88 | $29.88 | 140,900 | — | — |
| 2011-12-23 | $29.69 | $29.69 | 184,800 | — | — |
| 2011-12-22 | $29.43 | $29.43 | 177,400 | — | — |
| 2011-12-21 | $29.00 | $29.00 | 48,500 | — | — |
| 2011-12-20 | $29.09 | $29.09 | 202,600 | — | — |
| 2011-12-19 | $28.25 | $28.25 | 204,500 | — | — |
| 2011-12-16 | $28.43 | $28.43 | 214,700 | — | — |
| 2011-12-15 | $27.85 | $27.85 | 121,400 | — | — |
| 2011-12-14 | $27.30 | $27.30 | 260,600 | — | — |
| 2011-12-13 | $28.19 | $28.19 | 131,700 | — | — |
| 2011-12-12 | $28.55 | $28.55 | 105,800 | — | — |
| 2011-12-09 | $29.35 | $29.35 | 157,200 | — | — |
| 2011-12-08 | $29.01 | $29.01 | 114,700 | — | — |
| 2011-12-07 | $29.50 | $29.50 | 188,200 | — | — |
| 2011-12-06 | $29.56 | $29.56 | 147,700 | — | — |
| 2011-12-05 | $29.80 | $29.80 | 206,000 | — | — |
| 2011-12-02 | $29.97 | $29.97 | 144,300 | — | — |
| 2011-12-01 | $29.99 | $29.99 | 455,200 | — | — |
| 2011-11-30 | $30.00 | $30.00 | 489,300 | — | — |
| 2011-11-29 | $28.60 | $28.60 | 183,600 | — | — |
| 2011-11-28 | $28.49 | $28.49 | 187,000 | — | — |
| 2011-11-25 | $27.46 | $27.46 | 42,000 | — | — |
| 2011-11-23 | $27.27 | $27.27 | 89,200 | — | — |
| 2011-11-22 | $28.13 | $28.13 | 152,600 | — | — |
| 2011-11-21 | $28.32 | $28.32 | 185,400 | — | — |
| 2011-11-18 | $28.49 | $28.49 | 169,400 | — | — |
| 2011-11-17 | $28.48 | $28.48 | 234,500 | — | — |
| 2011-11-16 | $28.74 | $28.74 | 162,900 | — | — |
| 2011-11-15 | $29.01 | $29.01 | 121,400 | — | — |
| 2011-11-14 | $28.70 | $28.70 | 155,600 | — | — |
| 2011-11-11 | $28.62 | $28.62 | 342,300 | — | — |
| 2011-11-10 | $28.17 | $28.17 | 64,600 | — | — |
| 2011-11-09 | $28.34 | $28.34 | 437,700 | — | — |
| 2011-11-08 | $29.43 | $29.43 | 468,900 | — | — |
| 2011-11-07 | $28.93 | $28.93 | 126,000 | — | — |
| 2011-11-04 | $29.21 | $29.21 | 222,200 | — | — |
| 2011-11-03 | $29.49 | $29.49 | 99,100 | — | — |
| 2011-11-02 | $29.07 | $29.07 | 190,900 | — | — |
| 2011-11-01 | $28.50 | $28.50 | 205,300 | — | — |
| 2011-10-31 | $29.01 | $29.01 | 191,500 | — | — |
| 2011-10-28 | $29.03 | $29.03 | 478,600 | — | — |
| 2011-10-27 | $28.78 | $28.78 | 681,600 | — | — |
| 2011-10-26 | $27.59 | $27.59 | 168,300 | — | — |
| 2011-10-25 | $27.64 | $27.64 | 181,900 | — | — |
| 2011-10-24 | $27.85 | $27.85 | 118,400 | — | — |
| 2011-10-21 | $27.08 | $27.08 | 132,900 | — | — |
| 2011-10-20 | $26.82 | $26.82 | 85,500 | — | — |
| 2011-10-19 | $26.66 | $26.66 | 76,700 | — | — |
| 2011-10-18 | $27.28 | $27.28 | 117,100 | — | — |
| 2011-10-17 | $26.76 | $26.76 | 96,500 | — | — |
| 2011-10-14 | $27.03 | $27.03 | 138,300 | — | — |
| 2011-10-13 | $26.96 | $26.96 | 128,100 | — | — |
| 2011-10-12 | $27.71 | $27.71 | 202,000 | — | — |
| 2011-10-11 | $26.64 | $26.64 | 127,700 | — | — |
| 2011-10-10 | $26.89 | $26.89 | 303,800 | — | — |
| 2011-10-07 | $25.61 | $25.61 | 106,100 | — | — |
| 2011-10-06 | $26.36 | $26.36 | 129,600 | — | — |
| 2011-10-05 | $26.43 | $26.43 | 158,100 | — | — |
| 2011-10-04 | $26.32 | $26.32 | 449,900 | — | — |
| 2011-10-03 | $25.10 | $25.10 | 265,700 | — | — |
| 2011-09-30 | $25.42 | $25.42 | 201,000 | — | — |
| 2011-09-29 | $25.74 | $25.74 | 139,800 | — | — |
| 2011-09-28 | $25.17 | $25.17 | 160,000 | — | — |
| 2011-09-27 | $26.12 | $26.12 | 236,800 | — | — |
| 2011-09-26 | $25.47 | $25.47 | 273,400 | — | — |
| 2011-09-23 | $24.75 | $24.75 | 269,000 | — | — |
| 2011-09-22 | $24.47 | $24.47 | 351,500 | — | — |
| 2011-09-21 | $24.62 | $24.62 | 398,800 | — | — |
| 2011-09-20 | $25.61 | $25.61 | 289,000 | — | — |
| 2011-09-19 | $25.54 | $25.54 | 452,500 | — | — |
| 2011-09-16 | $26.13 | $26.13 | 461,700 | — | — |
| 2011-09-15 | $26.61 | $26.61 | 282,800 | — | — |
| 2011-09-14 | $25.88 | $25.88 | 335,900 | — | — |
| 2011-09-13 | $25.74 | $25.74 | 378,000 | — | — |
| 2011-09-12 | $25.15 | $25.15 | 420,300 | — | — |
| 2011-09-09 | $25.02 | $25.02 | 329,200 | — | — |
| 2011-09-08 | $26.27 | $26.27 | 296,500 | — | — |
| 2011-09-07 | $26.86 | $26.86 | 374,800 | — | — |
| 2011-09-06 | $26.43 | $26.43 | 133,200 | — | — |
| 2011-09-02 | $27.30 | $27.30 | 119,500 | — | — |
| 2011-09-01 | $28.60 | $28.60 | 392,600 | — | — |
| 2011-08-31 | $29.10 | $29.10 | 397,700 | — | — |
| 2011-08-30 | $29.06 | $29.06 | 423,500 | — | — |
| 2011-08-29 | $28.49 | $28.49 | 222,100 | — | — |
| 2011-08-26 | $27.47 | $27.47 | 531,600 | — | — |
| 2011-08-25 | $27.66 | $27.66 | 322,700 | — | — |
| 2011-08-24 | $28.73 | $28.73 | 888,400 | — | — |
| 2011-08-23 | $29.08 | $29.08 | 275,400 | — | — |
| 2011-08-22 | $27.24 | $27.24 | 201,800 | — | — |
| 2011-08-19 | $26.79 | $26.79 | 333,100 | — | — |
| 2011-08-18 | $26.67 | $26.67 | 638,600 | — | — |
| 2011-08-17 | $27.06 | $27.06 | 1,297,800 | — | — |
| 2011-08-16 | $26.54 | $26.54 | 287,900 | — | — |
| 2011-08-15 | $27.12 | $27.12 | 457,600 | — | — |
| 2011-08-12 | $27.84 | $27.84 | 133,800 | — | — |
| 2011-08-11 | $27.26 | $27.26 | 780,800 | — | — |
| 2011-08-10 | $26.77 | $26.77 | 365,300 | — | — |
| 2011-08-09 | $28.50 | $28.50 | 590,500 | — | — |
| 2011-08-08 | $28.11 | $28.11 | 335,300 | — | — |
| 2011-08-05 | $31.43 | $31.43 | 256,500 | — | — |
| 2011-08-04 | $31.86 | $31.86 | 293,700 | — | — |
| 2011-08-03 | $33.01 | $33.01 | 258,800 | — | — |
| 2011-08-02 | $32.44 | $32.44 | 173,900 | — | — |
| 2011-08-01 | $33.55 | $33.55 | 358,100 | — | — |
| 2011-07-29 | $33.05 | $33.05 | 363,300 | — | — |
| 2011-07-28 | $32.34 | $32.34 | 455,300 | — | — |
| 2011-07-27 | $33.49 | $33.49 | 667,600 | — | — |
| 2011-07-26 | $34.05 | $34.05 | 299,100 | — | — |
| 2011-07-25 | $33.68 | $33.68 | 215,100 | — | — |
| 2011-07-22 | $33.21 | $33.21 | 505,900 | — | — |
| 2011-07-21 | $33.11 | $33.11 | 350,400 | — | — |
| 2011-07-20 | $33.05 | $33.05 | 215,600 | — | — |
| 2011-07-19 | $33.45 | $33.45 | 133,200 | — | — |
| 2011-07-18 | $33.05 | $33.05 | 108,200 | — | — |
| 2011-07-15 | $33.10 | $33.10 | 141,700 | — | — |
| 2011-07-14 | $33.62 | $33.62 | 183,300 | — | — |
| 2011-07-13 | $33.68 | $33.68 | 256,300 | — | — |
| 2011-07-12 | $33.61 | $33.61 | 139,500 | — | — |
| 2011-07-11 | $33.48 | $33.48 | 375,900 | — | — |
| 2011-07-08 | $33.90 | $33.90 | 380,900 | — | — |
| 2011-07-07 | $34.65 | $34.65 | 193,800 | — | — |
| 2011-07-06 | $34.65 | $34.65 | 254,100 | — | — |
| 2011-07-05 | $34.29 | $34.29 | 218,900 | — | — |
| 2011-07-01 | $34.51 | $34.51 | 298,300 | — | — |
| 2011-06-30 | $34.21 | $34.21 | 365,400 | — | — |
| 2011-06-29 | $34.47 | $34.47 | 350,600 | — | — |
| 2011-06-28 | $33.95 | $33.95 | 532,900 | — | — |
| 2011-06-27 | $33.76 | $33.76 | 578,600 | — | — |
| 2011-06-24 | $33.15 | $33.15 | 2,191,200 | — | — |
| 2011-06-23 | $33.62 | $33.62 | 573,700 | — | — |
| 2011-06-22 | $34.61 | $34.61 | 455,800 | — | — |
| 2011-06-21 | $34.46 | $34.46 | 307,000 | — | — |
| 2011-06-20 | $34.93 | $34.93 | 215,400 | — | — |
| 2011-06-17 | $34.43 | $34.43 | 258,400 | — | — |
| 2011-06-16 | $34.31 | $34.31 | 386,300 | — | — |
| 2011-06-15 | $33.97 | $33.97 | 329,800 | — | — |
| 2011-06-14 | $34.20 | $34.20 | 408,100 | — | — |
| 2011-06-13 | $34.43 | $34.43 | 441,600 | — | — |
| 2011-06-10 | $34.60 | $34.60 | 409,300 | — | — |
| 2011-06-09 | $35.66 | $35.66 | 556,300 | — | — |
| 2011-06-08 | $35.85 | $35.85 | 522,100 | — | — |
| 2011-06-07 | $36.39 | $36.39 | 344,800 | — | — |
| 2011-06-06 | $36.16 | $36.16 | 380,700 | — | — |
| 2011-06-03 | $36.01 | $36.01 | 333,000 | — | — |
| 2011-06-02 | $35.99 | $35.99 | 303,200 | — | — |
| 2011-06-01 | $35.75 | $35.75 | 571,200 | — | — |
| 2011-05-31 | $35.94 | $35.94 | 432,500 | — | — |
| 2011-05-27 | $35.53 | $35.53 | 362,000 | — | — |
| 2011-05-26 | $34.87 | $34.87 | 323,300 | — | — |
| 2011-05-25 | $34.48 | $34.48 | 194,000 | — | — |
| 2011-05-24 | $34.64 | $34.64 | 302,800 | — | — |
| 2011-05-23 | $33.96 | $33.96 | 320,600 | — | — |
| 2011-05-20 | $34.92 | $34.92 | 203,400 | — | — |
| 2011-05-19 | $34.79 | $34.79 | 373,100 | — | — |
| 2011-05-18 | $35.04 | $35.04 | 373,100 | — | — |
| 2011-05-17 | $34.12 | $34.12 | 1,614,900 | — | — |
| 2011-05-16 | $35.50 | $35.50 | 113,000 | — | — |
| 2011-05-13 | $36.00 | $36.00 | 209,100 | — | — |
| 2011-05-12 | $36.50 | $36.50 | 264,700 | — | — |
| 2011-05-11 | $36.55 | $36.55 | 104,100 | — | — |
| 2011-05-10 | $36.59 | $36.59 | 129,200 | — | — |
| 2011-05-09 | $36.59 | $36.59 | 46,700 | — | — |
| 2011-05-06 | $36.70 | $36.70 | 79,000 | — | — |
| 2011-05-05 | $36.62 | $36.62 | 117,800 | — | — |
| 2011-05-04 | $36.89 | $36.89 | 126,000 | — | — |
| 2011-05-03 | $36.86 | $36.86 | 257,600 | — | — |
| 2011-05-02 | $36.95 | $36.95 | 264,200 | — | — |
| 2011-04-29 | $36.68 | $36.68 | 295,000 | — | — |
| 2011-04-28 | $36.05 | $36.05 | 264,400 | — | — |
| 2011-04-27 | $36.25 | $36.25 | 2,348,000 | — | — |
| 2011-04-26 | $34.89 | $34.89 | 346,900 | — | — |
| 2011-04-25 | $34.71 | $34.71 | 117,700 | — | — |
| 2011-04-21 | $34.79 | $34.79 | 118,800 | — | — |
| 2011-04-20 | $34.16 | $34.16 | 51,600 | — | — |
| 2011-04-19 | $34.04 | $34.04 | 112,900 | — | — |
| 2011-04-18 | $34.07 | $34.07 | 65,300 | — | — |
| 2011-04-15 | $34.13 | $34.13 | 43,900 | — | — |
| 2011-04-14 | $34.28 | $34.28 | 93,600 | — | — |
| 2011-04-13 | $34.32 | $34.32 | 230,100 | — | — |
| 2011-04-12 | $34.35 | $34.35 | 108,000 | — | — |
| 2011-04-11 | $34.70 | $34.70 | 145,600 | — | — |
| 2011-04-08 | $34.65 | $34.65 | 259,800 | — | — |
| 2011-04-07 | $34.53 | $34.53 | 126,600 | — | — |
| 2011-04-06 | $34.49 | $34.49 | 124,900 | — | — |
| 2011-04-05 | $34.75 | $34.75 | 108,900 | — | — |
| 2011-04-04 | $35.18 | $35.18 | 216,100 | — | — |
| 2011-04-01 | $35.91 | $35.91 | 153,100 | — | — |
| 2011-03-31 | $35.81 | $35.81 | 108,300 | — | — |
| 2011-03-30 | $35.99 | $35.99 | 113,000 | — | — |
| 2011-03-29 | $35.75 | $35.75 | 68,100 | — | — |
| 2011-03-28 | $35.84 | $35.84 | 61,200 | — | — |
| 2011-03-25 | $35.96 | $35.96 | 79,600 | — | — |
| 2011-03-24 | $35.51 | $35.51 | 84,700 | — | — |
| 2011-03-23 | $35.17 | $35.17 | 111,800 | — | — |
| 2011-03-22 | $35.43 | $35.43 | 97,300 | — | — |
| 2011-03-21 | $35.41 | $35.41 | 166,000 | — | — |
| 2011-03-18 | $35.80 | $35.80 | 503,800 | — | — |
| 2011-03-17 | $33.75 | $33.75 | 60,900 | — | — |
| 2011-03-16 | $33.07 | $33.07 | 405,100 | — | — |
| 2011-03-15 | $33.35 | $33.35 | 143,600 | — | — |
| 2011-03-14 | $33.46 | $33.46 | 95,800 | — | — |
| 2011-03-11 | $33.30 | $33.30 | 108,400 | — | — |
| 2011-03-10 | $33.04 | $33.04 | 181,600 | — | — |
| 2011-03-09 | $33.33 | $33.33 | 206,400 | — | — |
| 2011-03-08 | $32.77 | $32.77 | 272,600 | — | — |
| 2011-03-07 | $32.35 | $32.35 | 95,100 | — | — |
| 2011-03-04 | $32.33 | $32.33 | 145,700 | — | — |
| 2011-03-03 | $32.33 | $32.33 | 115,500 | — | — |
| 2011-03-02 | $32.59 | $32.59 | 186,300 | — | — |
| 2011-03-01 | $33.74 | $33.74 | 129,800 | — | — |
| 2011-02-28 | $33.61 | $33.61 | 146,500 | — | — |
| 2011-02-25 | $32.78 | $32.78 | 159,100 | — | — |
| 2011-02-24 | $32.47 | $32.47 | 242,700 | — | — |
| 2011-02-23 | $32.15 | $32.15 | 93,200 | — | — |
| 2011-02-22 | $32.29 | $32.29 | 209,500 | — | — |
| 2011-02-18 | $32.91 | $32.91 | 151,200 | — | — |
| 2011-02-17 | $32.84 | $32.84 | 73,600 | — | — |
| 2011-02-16 | $33.05 | $33.05 | 588,200 | — | — |
| 2011-02-15 | $32.98 | $32.98 | 90,500 | — | — |
| 2011-02-14 | $33.05 | $33.05 | 180,600 | — | — |
| 2011-02-11 | $32.95 | $32.95 | 221,600 | — | — |
| 2011-02-10 | $33.06 | $33.06 | 269,800 | — | — |
| 2011-02-09 | $33.00 | $33.00 | 218,900 | — | — |
| 2011-02-08 | $33.84 | $33.84 | 221,100 | — | — |
| 2011-02-07 | $33.75 | $33.75 | 132,300 | — | — |
| 2011-02-04 | $33.90 | $33.90 | 162,500 | — | — |
| 2011-02-03 | $34.02 | $34.02 | 141,700 | — | — |
| 2011-02-02 | $34.16 | $34.16 | 203,000 | — | — |
| 2011-02-01 | $34.52 | $34.52 | 220,900 | — | — |
| 2011-01-31 | $34.26 | $34.26 | 135,900 | — | — |
| 2011-01-28 | $33.08 | $33.08 | 181,500 | — | — |
| 2011-01-27 | $33.05 | $33.05 | 76,600 | — | — |
| 2011-01-26 | $32.69 | $32.69 | 109,400 | — | — |
| 2011-01-25 | $32.66 | $32.66 | 627,100 | — | — |
| 2011-01-24 | $34.00 | $34.00 | 236,900 | — | — |
| 2011-01-21 | $34.20 | $34.20 | 161,400 | — | — |
| 2011-01-20 | $34.01 | $34.01 | 113,400 | — | — |
| 2011-01-19 | $34.01 | $34.01 | 184,600 | — | — |
| 2011-01-18 | $33.57 | $33.57 | 219,800 | — | — |
| 2011-01-14 | $33.36 | $33.36 | 503,100 | — | — |
| 2011-01-13 | $33.65 | $33.65 | 268,600 | — | — |
| 2011-01-12 | $34.18 | $34.18 | 355,200 | — | — |
| 2011-01-11 | $34.24 | $34.24 | 117,000 | — | — |
| 2011-01-10 | $33.75 | $33.75 | 103,200 | — | — |
| 2011-01-07 | $33.96 | $33.96 | 210,900 | — | — |
| 2011-01-06 | $34.19 | $34.19 | 388,100 | — | — |
| 2011-01-05 | $34.12 | $34.12 | 437,300 | — | — |
| 2011-01-04 | $33.67 | $33.67 | 146,200 | — | — |
| 2011-01-03 | $34.97 | $34.97 | 266,500 | — | — |