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
- 1992-08-18 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 | $30.86 | $136.15 | 162,800 | — | — |
| 2011-12-29 | $31.03 | $136.90 | 139,700 | — | — |
| 2011-12-28 | $30.70 | $135.44 | 114,500 | — | — |
| 2011-12-27 | $31.05 | $136.99 | 103,600 | — | — |
| 2011-12-23 | $30.43 | $134.25 | 232,600 | — | — |
| 2011-12-22 | $30.34 | $133.85 | 154,500 | — | — |
| 2011-12-21 | $30.28 | $133.59 | 157,100 | — | — |
| 2011-12-20 | $29.92 | $132.00 | 188,800 | — | — |
| 2011-12-19 | $29.23 | $128.34 | 136,200 | — | — |
| 2011-12-16 | $29.61 | $130.01 | 314,800 | — | — |
| 2011-12-15 | $29.36 | $128.91 | 190,600 | — | — |
| 2011-12-14 | $29.10 | $127.77 | 166,300 | — | — |
| 2011-12-13 | $28.87 | $126.76 | 104,000 | — | — |
| 2011-12-12 | $29.00 | $127.33 | 161,800 | — | — |
| 2011-12-09 | $29.52 | $129.61 | 163,800 | — | — |
| 2011-12-08 | $28.73 | $126.14 | 102,400 | — | — |
| 2011-12-07 | $29.55 | $129.74 | 124,700 | — | — |
| 2011-12-06 | $29.17 | $128.08 | 158,100 | — | — |
| 2011-12-05 | $29.34 | $128.82 | 241,300 | — | — |
| 2011-12-02 | $28.68 | $125.92 | 96,000 | — | — |
| 2011-12-01 | $28.75 | $126.23 | 209,900 | — | — |
| 2011-11-30 | $28.75 | $126.23 | 351,100 | — | — |
| 2011-11-29 | $27.41 | $120.35 | 117,400 | — | — |
| 2011-11-28 | $27.53 | $120.87 | 217,400 | — | — |
| 2011-11-25 | $26.88 | $118.02 | 59,500 | — | — |
| 2011-11-23 | $26.95 | $118.33 | 174,400 | — | — |
| 2011-11-22 | $27.66 | $121.45 | 167,500 | — | — |
| 2011-11-21 | $27.83 | $122.19 | 201,300 | — | — |
| 2011-11-18 | $28.56 | $125.40 | 198,600 | — | — |
| 2011-11-17 | $28.24 | $123.38 | 216,900 | — | — |
| 2011-11-16 | $28.67 | $125.26 | 178,400 | — | — |
| 2011-11-15 | $28.96 | $126.52 | 162,600 | — | — |
| 2011-11-14 | $28.29 | $123.60 | 157,300 | — | — |
| 2011-11-11 | $29.09 | $127.09 | 123,100 | — | — |
| 2011-11-10 | $28.12 | $122.85 | 135,400 | — | — |
| 2011-11-09 | $28.05 | $122.55 | 194,200 | — | — |
| 2011-11-08 | $29.43 | $128.58 | 147,200 | — | — |
| 2011-11-07 | $28.71 | $125.43 | 142,200 | — | — |
| 2011-11-04 | $28.58 | $124.86 | 215,800 | — | — |
| 2011-11-03 | $28.99 | $126.65 | 178,600 | — | — |
| 2011-11-02 | $28.12 | $122.85 | 136,300 | — | — |
| 2011-11-01 | $27.53 | $120.28 | 187,400 | — | — |
| 2011-10-31 | $28.36 | $123.90 | 162,100 | — | — |
| 2011-10-28 | $28.55 | $124.73 | 166,600 | — | — |
| 2011-10-27 | $28.54 | $124.69 | 234,500 | — | — |
| 2011-10-26 | $26.96 | $117.78 | 181,500 | — | — |
| 2011-10-25 | $26.94 | $117.70 | 151,100 | — | — |
| 2011-10-24 | $27.50 | $120.14 | 184,000 | — | — |
| 2011-10-21 | $26.90 | $117.52 | 174,900 | — | — |
| 2011-10-20 | $26.02 | $113.68 | 163,500 | — | — |
| 2011-10-19 | $25.89 | $113.11 | 335,200 | — | — |
| 2011-10-18 | $26.25 | $114.07 | 421,700 | — | — |
| 2011-10-17 | $25.90 | $112.55 | 233,200 | — | — |
| 2011-10-14 | $26.39 | $114.68 | 154,300 | — | — |
| 2011-10-13 | $25.77 | $111.99 | 168,300 | — | — |
| 2011-10-12 | $25.85 | $112.33 | 265,800 | — | — |
| 2011-10-11 | $25.74 | $111.86 | 163,000 | — | — |
| 2011-10-10 | $26.19 | $113.81 | 189,700 | — | — |
| 2011-10-07 | $25.24 | $109.68 | 163,900 | — | — |
| 2011-10-06 | $25.91 | $112.59 | 155,000 | — | — |
| 2011-10-05 | $25.31 | $109.99 | 163,500 | — | — |
| 2011-10-04 | $25.74 | $111.86 | 245,100 | — | — |
| 2011-10-03 | $24.09 | $104.69 | 218,700 | — | — |
| 2011-09-30 | $25.32 | $110.03 | 173,900 | — | — |
| 2011-09-29 | $25.78 | $112.03 | 192,000 | — | — |
| 2011-09-28 | $25.20 | $109.51 | 176,200 | — | — |
| 2011-09-27 | $26.18 | $113.77 | 266,400 | — | — |
| 2011-09-26 | $26.16 | $113.68 | 184,000 | — | — |
| 2011-09-23 | $25.85 | $112.33 | 186,400 | — | — |
| 2011-09-22 | $25.86 | $112.38 | 225,300 | — | — |
| 2011-09-21 | $26.39 | $114.68 | 258,600 | — | — |
| 2011-09-20 | $27.31 | $118.68 | 162,600 | — | — |
| 2011-09-19 | $27.48 | $118.81 | 212,300 | — | — |
| 2011-09-16 | $27.80 | $120.19 | 260,700 | — | — |
| 2011-09-15 | $27.60 | $119.33 | 350,200 | — | — |
| 2011-09-14 | $27.36 | $118.29 | 539,200 | — | — |
| 2011-09-13 | $26.97 | $116.60 | 466,300 | — | — |
| 2011-09-12 | $26.59 | $114.96 | 225,000 | — | — |
| 2011-09-09 | $26.43 | $114.27 | 304,200 | — | — |
| 2011-09-08 | $27.11 | $117.21 | 190,000 | — | — |
| 2011-09-07 | $26.89 | $116.26 | 247,400 | — | — |
| 2011-09-06 | $26.21 | $113.32 | 220,700 | — | — |
| 2011-09-02 | $25.90 | $111.98 | 324,000 | — | — |
| 2011-09-01 | $26.58 | $114.92 | 355,500 | — | — |
| 2011-08-31 | $26.99 | $116.69 | 452,800 | — | — |
| 2011-08-30 | $26.65 | $115.22 | 222,800 | — | — |
| 2011-08-29 | $26.08 | $112.76 | 209,600 | — | — |
| 2011-08-26 | $25.15 | $108.73 | 163,300 | — | — |
| 2011-08-25 | $24.73 | $106.92 | 282,200 | — | — |
| 2011-08-24 | $25.01 | $108.13 | 115,900 | — | — |
| 2011-08-23 | $24.77 | $107.09 | 131,500 | — | — |
| 2011-08-22 | $23.96 | $103.59 | 170,900 | — | — |
| 2011-08-19 | $23.65 | $102.25 | 253,600 | — | — |
| 2011-08-18 | $23.96 | $102.98 | 299,400 | — | — |
| 2011-08-17 | $25.00 | $107.45 | 302,200 | — | — |
| 2011-08-16 | $24.67 | $106.04 | 230,600 | — | — |
| 2011-08-15 | $24.63 | $105.86 | 184,200 | — | — |
| 2011-08-12 | $23.70 | $101.87 | 223,400 | — | — |
| 2011-08-11 | $23.00 | $98.86 | 299,600 | — | — |
| 2011-08-10 | $22.14 | $95.16 | 272,300 | — | — |
| 2011-08-09 | $22.71 | $97.61 | 520,900 | — | — |
| 2011-08-08 | $21.65 | $93.06 | 406,100 | — | — |
| 2011-08-05 | $23.79 | $102.25 | 266,200 | — | — |
| 2011-08-04 | $24.09 | $103.54 | 222,500 | — | — |
| 2011-08-03 | $24.82 | $106.68 | 209,300 | — | — |
| 2011-08-02 | $25.08 | $107.80 | 286,100 | — | — |
| 2011-08-01 | $25.41 | $109.22 | 470,000 | — | — |
| 2011-07-29 | $27.15 | $116.70 | 130,800 | — | — |
| 2011-07-28 | $27.05 | $116.27 | 205,900 | — | — |
| 2011-07-27 | $27.06 | $116.31 | 127,200 | — | — |
| 2011-07-26 | $27.58 | $118.54 | 77,700 | — | — |
| 2011-07-25 | $27.66 | $118.89 | 53,200 | — | — |
| 2011-07-22 | $28.06 | $120.61 | 116,900 | — | — |
| 2011-07-21 | $28.09 | $120.74 | 109,200 | — | — |
| 2011-07-20 | $27.84 | $119.66 | 79,300 | — | — |
| 2011-07-19 | $27.80 | $119.49 | 111,000 | — | — |
| 2011-07-18 | $27.47 | $117.47 | 151,800 | — | — |
| 2011-07-15 | $27.75 | $118.67 | 172,200 | — | — |
| 2011-07-14 | $27.72 | $118.54 | 211,200 | — | — |
| 2011-07-13 | $27.96 | $119.56 | 158,400 | — | — |
| 2011-07-12 | $28.25 | $120.80 | 249,900 | — | — |
| 2011-07-11 | $28.17 | $120.46 | 183,300 | — | — |
| 2011-07-08 | $28.51 | $121.92 | 238,700 | — | — |
| 2011-07-07 | $28.67 | $122.60 | 185,400 | — | — |
| 2011-07-06 | $28.56 | $122.13 | 171,000 | — | — |
| 2011-07-05 | $28.58 | $122.22 | 176,200 | — | — |
| 2011-07-01 | $28.13 | $120.29 | 142,800 | — | — |
| 2011-06-30 | $27.82 | $118.97 | 176,900 | — | — |
| 2011-06-29 | $27.52 | $117.68 | 102,200 | — | — |
| 2011-06-28 | $27.36 | $117.00 | 179,400 | — | — |
| 2011-06-27 | $27.09 | $115.84 | 141,000 | — | — |
| 2011-06-24 | $27.00 | $115.46 | 369,700 | — | — |
| 2011-06-23 | $26.71 | $114.22 | 137,600 | — | — |
| 2011-06-22 | $27.21 | $116.36 | 83,500 | — | — |
| 2011-06-21 | $27.30 | $116.74 | 191,200 | — | — |
| 2011-06-20 | $27.00 | $115.46 | 171,600 | — | — |
| 2011-06-17 | $26.89 | $114.39 | 366,200 | — | — |
| 2011-06-16 | $26.81 | $114.05 | 231,600 | — | — |
| 2011-06-15 | $26.65 | $113.37 | 277,300 | — | — |
| 2011-06-14 | $27.20 | $115.71 | 173,900 | — | — |
| 2011-06-13 | $27.15 | $115.50 | 204,200 | — | — |
| 2011-06-10 | $27.34 | $116.30 | 171,900 | — | — |
| 2011-06-09 | $28.23 | $120.09 | 79,600 | — | — |
| 2011-06-08 | $28.48 | $121.15 | 127,800 | — | — |
| 2011-06-07 | $28.54 | $121.41 | 114,200 | — | — |
| 2011-06-06 | $28.34 | $120.56 | 127,800 | — | — |
| 2011-06-03 | $28.56 | $121.49 | 119,400 | — | — |
| 2011-06-02 | $28.75 | $122.30 | 118,700 | — | — |
| 2011-06-01 | $28.70 | $122.09 | 150,900 | — | — |
| 2011-05-31 | $29.52 | $125.58 | 238,000 | — | — |
| 2011-05-27 | $29.10 | $123.79 | 85,200 | — | — |
| 2011-05-26 | $28.94 | $123.11 | 120,500 | — | — |
| 2011-05-25 | $28.62 | $121.75 | 166,200 | — | — |
| 2011-05-24 | $28.48 | $121.15 | 156,100 | — | — |
| 2011-05-23 | $28.45 | $121.03 | 190,000 | — | — |
| 2011-05-20 | $28.56 | $121.49 | 107,700 | — | — |
| 2011-05-19 | $28.80 | $122.52 | 200,700 | — | — |
| 2011-05-18 | $28.95 | $122.56 | 152,000 | — | — |
| 2011-05-17 | $28.70 | $121.50 | 143,300 | — | — |
| 2011-05-16 | $28.52 | $120.74 | 114,300 | — | — |
| 2011-05-13 | $28.60 | $121.08 | 102,500 | — | — |
| 2011-05-12 | $29.08 | $123.11 | 110,000 | — | — |
| 2011-05-11 | $28.71 | $121.54 | 144,700 | — | — |
| 2011-05-10 | $29.18 | $123.53 | 137,200 | — | — |
| 2011-05-09 | $28.91 | $122.39 | 122,000 | — | — |
| 2011-05-06 | $28.32 | $119.89 | 214,700 | — | — |
| 2011-05-05 | $28.53 | $120.78 | 174,400 | — | — |
| 2011-05-04 | $28.96 | $122.60 | 100,000 | — | — |
| 2011-05-03 | $29.34 | $124.21 | 117,000 | — | — |
| 2011-05-02 | $29.33 | $124.17 | 182,000 | — | — |
| 2011-04-29 | $29.42 | $124.55 | 272,000 | — | — |
| 2011-04-28 | $29.91 | $126.62 | 146,900 | — | — |
| 2011-04-27 | $29.72 | $125.82 | 359,300 | — | — |
| 2011-04-26 | $29.22 | $123.70 | 188,600 | — | — |
| 2011-04-25 | $29.19 | $123.57 | 79,300 | — | — |
| 2011-04-21 | $29.25 | $123.83 | 55,700 | — | — |
| 2011-04-20 | $29.23 | $123.74 | 124,900 | — | — |
| 2011-04-19 | $29.15 | $123.40 | 203,600 | — | — |
| 2011-04-18 | $29.02 | $122.26 | 138,500 | — | — |
| 2011-04-15 | $29.36 | $123.69 | 193,100 | — | — |
| 2011-04-14 | $29.11 | $122.64 | 237,500 | — | — |
| 2011-04-13 | $28.65 | $120.70 | 142,100 | — | — |
| 2011-04-12 | $28.68 | $120.83 | 152,500 | — | — |
| 2011-04-11 | $29.03 | $122.30 | 159,000 | — | — |
| 2011-04-08 | $28.97 | $122.05 | 153,400 | — | — |
| 2011-04-07 | $29.06 | $122.43 | 141,900 | — | — |
| 2011-04-06 | $29.42 | $123.95 | 244,100 | — | — |
| 2011-04-05 | $29.30 | $123.44 | 442,100 | — | — |
| 2011-04-04 | $28.88 | $121.67 | 326,600 | — | — |
| 2011-04-01 | $28.60 | $120.49 | 199,000 | — | — |
| 2011-03-31 | $28.34 | $119.40 | 443,700 | — | — |
| 2011-03-30 | $28.15 | $118.60 | 176,100 | — | — |
| 2011-03-29 | $27.81 | $117.16 | 173,000 | — | — |
| 2011-03-28 | $27.73 | $116.83 | 206,900 | — | — |
| 2011-03-25 | $27.47 | $115.73 | 142,600 | — | — |
| 2011-03-24 | $27.31 | $115.06 | 409,600 | — | — |
| 2011-03-23 | $27.45 | $115.65 | 2,455,800 | — | — |
| 2011-03-22 | $27.70 | $116.70 | 264,100 | — | — |
| 2011-03-21 | $28.63 | $120.62 | 79,600 | — | — |
| 2011-03-18 | $28.44 | $119.23 | 172,600 | — | — |
| 2011-03-17 | $27.95 | $117.17 | 139,400 | — | — |
| 2011-03-16 | $27.36 | $114.70 | 142,500 | — | — |
| 2011-03-15 | $27.95 | $117.17 | 118,100 | — | — |
| 2011-03-14 | $28.45 | $119.27 | 52,000 | — | — |
| 2011-03-11 | $28.60 | $119.90 | 103,200 | — | — |
| 2011-03-10 | $28.29 | $118.60 | 89,700 | — | — |
| 2011-03-09 | $28.74 | $120.49 | 110,100 | — | — |
| 2011-03-08 | $29.05 | $121.79 | 60,800 | — | — |
| 2011-03-07 | $28.65 | $120.11 | 76,900 | — | — |
| 2011-03-04 | $28.82 | $120.82 | 61,500 | — | — |
| 2011-03-03 | $28.91 | $121.20 | 64,200 | — | — |
| 2011-03-02 | $28.42 | $119.14 | 65,100 | — | — |
| 2011-03-01 | $28.46 | $119.31 | 100,100 | — | — |
| 2011-02-28 | $29.22 | $122.50 | 154,600 | — | — |
| 2011-02-25 | $28.74 | $120.49 | 94,800 | — | — |
| 2011-02-24 | $27.99 | $117.34 | 83,900 | — | — |
| 2011-02-23 | $27.83 | $116.67 | 89,300 | — | — |
| 2011-02-22 | $28.01 | $117.43 | 65,400 | — | — |
| 2011-02-18 | $28.50 | $119.48 | 71,600 | — | — |
| 2011-02-17 | $28.31 | $118.68 | 97,300 | — | — |
| 2011-02-16 | $28.28 | $118.56 | 81,600 | — | — |
| 2011-02-15 | $28.31 | $118.10 | 132,400 | — | — |
| 2011-02-14 | $28.42 | $118.56 | 137,400 | — | — |
| 2011-02-11 | $28.32 | $118.14 | 78,200 | — | — |
| 2011-02-10 | $28.20 | $117.64 | 75,600 | — | — |
| 2011-02-09 | $28.20 | $117.64 | 86,600 | — | — |
| 2011-02-08 | $28.13 | $117.35 | 86,700 | — | — |
| 2011-02-07 | $27.79 | $115.93 | 92,300 | — | — |
| 2011-02-04 | $27.14 | $113.22 | 55,900 | — | — |
| 2011-02-03 | $27.40 | $114.30 | 40,000 | — | — |
| 2011-02-02 | $27.28 | $113.80 | 62,600 | — | — |
| 2011-02-01 | $27.53 | $114.84 | 86,700 | — | — |
| 2011-01-31 | $27.34 | $114.05 | 64,900 | — | — |
| 2011-01-28 | $27.18 | $113.38 | 102,600 | — | — |
| 2011-01-27 | $27.64 | $115.30 | 102,800 | — | — |
| 2011-01-26 | $27.58 | $115.05 | 1,990,500 | — | — |
| 2011-01-25 | $27.55 | $114.93 | 213,800 | — | — |
| 2011-01-24 | $27.55 | $114.93 | 74,900 | — | — |
| 2011-01-21 | $27.44 | $114.47 | 82,500 | — | — |
| 2011-01-20 | $27.55 | $114.93 | 94,700 | — | — |
| 2011-01-19 | $27.52 | $114.80 | 88,500 | — | — |
| 2011-01-18 | $28.03 | $116.34 | 112,400 | — | — |
| 2011-01-14 | $27.81 | $115.43 | 94,100 | — | — |
| 2011-01-13 | $27.74 | $115.14 | 98,800 | — | — |
| 2011-01-12 | $27.85 | $115.60 | 91,400 | — | — |
| 2011-01-11 | $27.95 | $116.01 | 73,000 | — | — |
| 2011-01-10 | $27.81 | $115.43 | 121,300 | — | — |
| 2011-01-07 | $27.93 | $115.93 | 98,800 | — | — |
| 2011-01-06 | $27.99 | $116.18 | 114,800 | — | — |
| 2011-01-05 | $28.28 | $117.38 | 134,800 | — | — |
| 2011-01-04 | $28.08 | $116.55 | 87,800 | — | — |
| 2011-01-03 | $28.59 | $118.67 | 124,800 | — | — |