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
- 1995-11-09 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 | $33.23 | $48.52 | 54,000 | — | — |
| 2011-12-29 | $33.33 | $48.67 | 54,400 | — | — |
| 2011-12-28 | $33.26 | $48.57 | 55,800 | — | — |
| 2011-12-27 | $33.91 | $49.51 | 54,600 | — | — |
| 2011-12-23 | $33.75 | $49.28 | 45,600 | — | — |
| 2011-12-22 | $33.81 | $49.37 | 51,200 | — | — |
| 2011-12-21 | $33.70 | $49.21 | 93,000 | — | — |
| 2011-12-20 | $33.56 | $49.00 | 123,800 | — | — |
| 2011-12-19 | $32.61 | $47.61 | 115,000 | — | — |
| 2011-12-16 | $33.08 | $48.29 | 282,200 | — | — |
| 2011-12-15 | $32.79 | $47.88 | 84,000 | — | — |
| 2011-12-14 | $32.45 | $47.38 | 209,600 | — | — |
| 2011-12-13 | $33.06 | $48.28 | 161,800 | — | — |
| 2011-12-12 | $33.50 | $48.91 | 103,600 | — | — |
| 2011-12-09 | $33.83 | $49.40 | 123,400 | — | — |
| 2011-12-08 | $32.88 | $48.02 | 335,200 | — | — |
| 2011-12-07 | $33.12 | $48.36 | 350,800 | — | — |
| 2011-12-06 | $33.78 | $49.32 | 238,400 | — | — |
| 2011-12-05 | $34.42 | $50.25 | 189,400 | — | — |
| 2011-12-02 | $34.60 | $50.52 | 702,400 | — | — |
| 2011-12-01 | $35.67 | $52.09 | 172,400 | — | — |
| 2011-11-30 | $35.61 | $51.99 | 588,200 | — | — |
| 2011-11-29 | $33.08 | $48.30 | 344,000 | — | — |
| 2011-11-28 | $33.75 | $49.28 | 507,600 | — | — |
| 2011-11-25 | $34.00 | $49.64 | 120,000 | — | — |
| 2011-11-23 | $33.63 | $48.99 | 246,800 | — | — |
| 2011-11-22 | $33.90 | $49.39 | 101,600 | — | — |
| 2011-11-21 | $33.85 | $49.31 | 133,600 | — | — |
| 2011-11-18 | $34.18 | $49.80 | 131,200 | — | — |
| 2011-11-17 | $34.22 | $49.85 | 131,800 | — | — |
| 2011-11-16 | $34.64 | $50.47 | 90,600 | — | — |
| 2011-11-15 | $35.42 | $51.61 | 133,200 | — | — |
| 2011-11-14 | $34.99 | $50.98 | 267,600 | — | — |
| 2011-11-11 | $35.69 | $52.00 | 198,400 | — | — |
| 2011-11-10 | $35.16 | $51.22 | 147,000 | — | — |
| 2011-11-09 | $34.86 | $50.78 | 319,000 | — | — |
| 2011-11-08 | $36.51 | $53.19 | 152,800 | — | — |
| 2011-11-07 | $36.06 | $52.54 | 132,400 | — | — |
| 2011-11-04 | $36.22 | $52.77 | 216,600 | — | — |
| 2011-11-03 | $35.47 | $51.67 | 367,000 | — | — |
| 2011-11-02 | $35.03 | $51.03 | 307,400 | — | — |
| 2011-11-01 | $34.67 | $50.52 | 272,400 | — | — |
| 2011-10-31 | $35.16 | $51.22 | 201,400 | — | — |
| 2011-10-28 | $36.31 | $52.90 | 196,800 | — | — |
| 2011-10-27 | $36.95 | $53.83 | 351,600 | — | — |
| 2011-10-26 | $35.79 | $52.15 | 315,800 | — | — |
| 2011-10-25 | $35.58 | $51.83 | 373,800 | — | — |
| 2011-10-24 | $35.49 | $51.70 | 1,476,200 | — | — |
| 2011-10-21 | $29.78 | $43.39 | 220,400 | — | — |
| 2011-10-20 | $29.23 | $42.58 | 110,400 | — | — |
| 2011-10-19 | $29.37 | $42.79 | 379,000 | — | — |
| 2011-10-18 | $30.17 | $43.95 | 217,000 | — | — |
| 2011-10-17 | $29.54 | $43.03 | 136,200 | — | — |
| 2011-10-14 | $30.44 | $44.35 | 197,200 | — | — |
| 2011-10-13 | $30.00 | $43.70 | 98,800 | — | — |
| 2011-10-12 | $30.14 | $43.90 | 355,000 | — | — |
| 2011-10-11 | $30.00 | $43.70 | 194,400 | — | — |
| 2011-10-10 | $29.74 | $43.33 | 226,600 | — | — |
| 2011-10-07 | $29.09 | $42.38 | 281,400 | — | — |
| 2011-10-06 | $29.83 | $43.46 | 202,000 | — | — |
| 2011-10-05 | $29.26 | $42.63 | 245,600 | — | — |
| 2011-10-04 | $28.52 | $41.55 | 515,200 | — | — |
| 2011-10-03 | $27.57 | $40.16 | 461,000 | — | — |
| 2011-09-30 | $27.93 | $40.70 | 265,200 | — | — |
| 2011-09-29 | $29.16 | $42.48 | 276,400 | — | — |
| 2011-09-28 | $29.01 | $42.27 | 511,000 | — | — |
| 2011-09-27 | $30.62 | $44.61 | 378,200 | — | — |
| 2011-09-26 | $29.23 | $42.58 | 185,600 | — | — |
| 2011-09-23 | $29.17 | $42.50 | 147,600 | — | — |
| 2011-09-22 | $28.99 | $42.23 | 277,400 | — | — |
| 2011-09-21 | $29.11 | $42.40 | 374,600 | — | — |
| 2011-09-20 | $30.50 | $44.44 | 379,000 | — | — |
| 2011-09-19 | $30.25 | $44.06 | 349,600 | — | — |
| 2011-09-16 | $30.65 | $44.65 | 295,000 | — | — |
| 2011-09-15 | $30.87 | $44.97 | 176,600 | — | — |
| 2011-09-14 | $30.45 | $44.35 | 141,200 | — | — |
| 2011-09-13 | $30.12 | $43.88 | 287,600 | — | — |
| 2011-09-12 | $29.93 | $43.61 | 317,200 | — | — |
| 2011-09-09 | $30.06 | $43.79 | 294,600 | — | — |
| 2011-09-08 | $30.82 | $44.89 | 349,800 | — | — |
| 2011-09-07 | $30.58 | $44.56 | 397,600 | — | — |
| 2011-09-06 | $30.30 | $44.14 | 650,800 | — | — |
| 2011-09-02 | $30.00 | $43.71 | 432,600 | — | — |
| 2011-09-01 | $30.25 | $44.07 | 494,400 | — | — |
| 2011-08-31 | $29.99 | $43.69 | 817,200 | — | — |
| 2011-08-30 | $29.20 | $42.54 | 443,000 | — | — |
| 2011-08-29 | $29.07 | $42.34 | 396,600 | — | — |
| 2011-08-26 | $28.53 | $41.56 | 167,400 | — | — |
| 2011-08-25 | $28.22 | $41.11 | 521,200 | — | — |
| 2011-08-24 | $28.88 | $41.96 | 668,000 | — | — |
| 2011-08-23 | $27.67 | $40.21 | 365,800 | — | — |
| 2011-08-22 | $26.96 | $39.17 | 283,400 | — | — |
| 2011-08-19 | $26.25 | $38.14 | 182,600 | — | — |
| 2011-08-18 | $26.68 | $38.78 | 315,000 | — | — |
| 2011-08-17 | $28.14 | $40.89 | 530,000 | — | — |
| 2011-08-16 | $28.17 | $40.94 | 283,600 | — | — |
| 2011-08-15 | $28.40 | $41.27 | 419,400 | — | — |
| 2011-08-12 | $27.75 | $40.33 | 291,400 | — | — |
| 2011-08-11 | $27.36 | $39.75 | 648,400 | — | — |
| 2011-08-10 | $25.33 | $36.81 | 788,000 | — | — |
| 2011-08-09 | $27.35 | $39.74 | 645,800 | — | — |
| 2011-08-08 | $26.20 | $38.07 | 588,600 | — | — |
| 2011-08-05 | $28.53 | $41.46 | 628,200 | — | — |
| 2011-08-04 | $28.24 | $41.03 | 1,337,600 | — | — |
| 2011-08-03 | $27.65 | $40.18 | 258,800 | — | — |
| 2011-08-02 | $27.53 | $40.00 | 260,400 | — | — |
| 2011-08-01 | $28.00 | $40.68 | 283,200 | — | — |
| 2011-07-29 | $28.06 | $40.77 | 167,600 | — | — |
| 2011-07-28 | $28.34 | $41.19 | 117,400 | — | — |
| 2011-07-27 | $28.33 | $41.17 | 255,800 | — | — |
| 2011-07-26 | $29.17 | $42.39 | 310,800 | — | — |
| 2011-07-25 | $28.00 | $40.69 | 124,800 | — | — |
| 2011-07-22 | $28.14 | $40.89 | 117,200 | — | — |
| 2011-07-21 | $28.08 | $40.79 | 225,400 | — | — |
| 2011-07-20 | $28.00 | $40.69 | 154,800 | — | — |
| 2011-07-19 | $28.13 | $40.87 | 270,800 | — | — |
| 2011-07-18 | $27.92 | $40.58 | 229,000 | — | — |
| 2011-07-15 | $28.50 | $41.41 | 182,600 | — | — |
| 2011-07-14 | $28.22 | $41.01 | 179,800 | — | — |
| 2011-07-13 | $28.42 | $41.30 | 160,000 | — | — |
| 2011-07-12 | $28.27 | $41.08 | 166,200 | — | — |
| 2011-07-11 | $28.20 | $40.97 | 144,000 | — | — |
| 2011-07-08 | $28.73 | $41.75 | 294,200 | — | — |
| 2011-07-07 | $29.25 | $42.50 | 406,600 | — | — |
| 2011-07-06 | $28.76 | $41.79 | 265,200 | — | — |
| 2011-07-05 | $28.43 | $41.32 | 252,000 | — | — |
| 2011-07-01 | $28.43 | $41.32 | 332,800 | — | — |
| 2011-06-30 | $28.08 | $40.79 | 263,000 | — | — |
| 2011-06-29 | $27.70 | $40.25 | 243,400 | — | — |
| 2011-06-28 | $27.47 | $39.91 | 260,800 | — | — |
| 2011-06-27 | $26.83 | $38.99 | 376,600 | — | — |
| 2011-06-24 | $26.85 | $39.01 | 819,600 | — | — |
| 2011-06-23 | $26.56 | $38.59 | 289,200 | — | — |
| 2011-06-22 | $26.30 | $38.22 | 180,200 | — | — |
| 2011-06-21 | $26.28 | $38.18 | 286,000 | — | — |
| 2011-06-20 | $25.70 | $37.34 | 369,600 | — | — |
| 2011-06-17 | $25.47 | $37.00 | 565,400 | — | — |
| 2011-06-16 | $25.50 | $37.05 | 351,800 | — | — |
| 2011-06-15 | $25.33 | $36.81 | 310,400 | — | — |
| 2011-06-14 | $25.71 | $37.35 | 291,200 | — | — |
| 2011-06-13 | $25.30 | $36.76 | 448,800 | — | — |
| 2011-06-10 | $25.79 | $37.47 | 483,600 | — | — |
| 2011-06-09 | $25.98 | $37.75 | 279,600 | — | — |
| 2011-06-08 | $25.92 | $37.67 | 310,400 | — | — |
| 2011-06-07 | $25.75 | $37.42 | 293,600 | — | — |
| 2011-06-06 | $25.45 | $36.97 | 324,400 | — | — |
| 2011-06-03 | $25.59 | $37.18 | 306,800 | — | — |
| 2011-06-02 | $25.78 | $37.46 | 252,800 | — | — |
| 2011-06-01 | $25.77 | $37.45 | 550,800 | — | — |
| 2011-05-31 | $26.34 | $38.27 | 740,000 | — | — |
| 2011-05-27 | $25.45 | $36.97 | 405,000 | — | — |
| 2011-05-26 | $24.78 | $36.01 | 450,800 | — | — |
| 2011-05-25 | $24.25 | $35.24 | 328,600 | — | — |
| 2011-05-24 | $23.82 | $34.60 | 360,000 | — | — |
| 2011-05-23 | $24.21 | $35.06 | 252,600 | — | — |
| 2011-05-20 | $24.71 | $35.79 | 253,000 | — | — |
| 2011-05-19 | $24.87 | $36.03 | 208,200 | — | — |
| 2011-05-18 | $25.07 | $36.32 | 241,400 | — | — |
| 2011-05-17 | $24.82 | $35.95 | 234,600 | — | — |
| 2011-05-16 | $25.12 | $36.38 | 257,600 | — | — |
| 2011-05-13 | $25.64 | $37.13 | 244,800 | — | — |
| 2011-05-12 | $25.20 | $36.50 | 302,000 | — | — |
| 2011-05-11 | $25.59 | $37.07 | 243,600 | — | — |
| 2011-05-10 | $26.31 | $38.10 | 308,200 | — | — |
| 2011-05-09 | $25.30 | $36.65 | 262,000 | — | — |
| 2011-05-06 | $25.18 | $36.47 | 481,600 | — | — |
| 2011-05-05 | $24.79 | $35.90 | 713,400 | — | — |
| 2011-05-04 | $24.42 | $35.38 | 254,000 | — | — |
| 2011-05-03 | $25.00 | $36.21 | 246,000 | — | — |
| 2011-05-02 | $25.23 | $36.55 | 164,000 | — | — |
| 2011-04-29 | $25.92 | $37.55 | 128,000 | — | — |
| 2011-04-28 | $25.78 | $37.34 | 145,800 | — | — |
| 2011-04-27 | $25.45 | $36.87 | 111,000 | — | — |
| 2011-04-26 | $25.29 | $36.63 | 157,000 | — | — |
| 2011-04-25 | $24.91 | $36.08 | 83,600 | — | — |
| 2011-04-21 | $24.93 | $36.12 | 90,600 | — | — |
| 2011-04-20 | $24.99 | $36.20 | 117,200 | — | — |
| 2011-04-19 | $24.51 | $35.51 | 125,200 | — | — |
| 2011-04-18 | $24.47 | $35.44 | 165,000 | — | — |
| 2011-04-15 | $24.55 | $35.56 | 263,600 | — | — |
| 2011-04-14 | $24.48 | $35.45 | 227,800 | — | — |
| 2011-04-13 | $24.64 | $35.69 | 172,200 | — | — |
| 2011-04-12 | $24.95 | $36.13 | 171,800 | — | — |
| 2011-04-11 | $25.25 | $36.58 | 114,000 | — | — |
| 2011-04-08 | $25.67 | $37.19 | 201,000 | — | — |
| 2011-04-07 | $25.81 | $37.39 | 165,800 | — | — |
| 2011-04-06 | $26.25 | $38.03 | 176,200 | — | — |
| 2011-04-05 | $26.45 | $38.31 | 242,200 | — | — |
| 2011-04-04 | $26.00 | $37.67 | 358,800 | — | — |
| 2011-04-01 | $26.28 | $38.06 | 319,600 | — | — |
| 2011-03-31 | $25.31 | $36.66 | 188,800 | — | — |
| 2011-03-30 | $25.00 | $36.22 | 238,400 | — | — |
| 2011-03-29 | $24.75 | $35.84 | 311,000 | — | — |
| 2011-03-28 | $24.40 | $35.35 | 1,053,200 | — | — |
| 2011-03-25 | $23.75 | $34.41 | 2,465,000 | — | — |
| 2011-03-24 | $26.08 | $37.77 | 175,400 | — | — |
| 2011-03-23 | $26.02 | $37.69 | 139,200 | — | — |
| 2011-03-22 | $26.05 | $37.73 | 205,000 | — | — |
| 2011-03-21 | $26.22 | $37.98 | 192,600 | — | — |
| 2011-03-18 | $26.00 | $37.66 | 484,600 | — | — |
| 2011-03-17 | $25.32 | $36.67 | 209,200 | — | — |
| 2011-03-16 | $25.39 | $36.77 | 275,400 | — | — |
| 2011-03-15 | $25.84 | $37.43 | 397,800 | — | — |
| 2011-03-14 | $26.34 | $38.16 | 272,400 | — | — |
| 2011-03-11 | $25.80 | $37.37 | 180,400 | — | — |
| 2011-03-10 | $26.05 | $37.73 | 281,200 | — | — |
| 2011-03-09 | $26.66 | $38.61 | 112,400 | — | — |
| 2011-03-08 | $26.83 | $38.87 | 713,800 | — | — |
| 2011-03-07 | $26.41 | $38.25 | 601,400 | — | — |
| 2011-03-04 | $26.80 | $38.82 | 271,600 | — | — |
| 2011-03-03 | $26.81 | $38.83 | 444,800 | — | — |
| 2011-03-02 | $26.65 | $38.60 | 419,400 | — | — |
| 2011-03-01 | $27.14 | $39.31 | 573,800 | — | — |
| 2011-02-28 | $27.42 | $39.71 | 295,000 | — | — |
| 2011-02-25 | $27.69 | $40.11 | 153,200 | — | — |
| 2011-02-24 | $27.09 | $39.25 | 299,400 | — | — |
| 2011-02-23 | $26.75 | $38.75 | 391,000 | — | — |
| 2011-02-22 | $27.53 | $39.87 | 495,600 | — | — |
| 2011-02-18 | $29.32 | $42.36 | 442,400 | — | — |
| 2011-02-17 | $29.43 | $42.53 | 368,800 | — | — |
| 2011-02-16 | $28.70 | $41.47 | 376,600 | — | — |
| 2011-02-15 | $28.47 | $41.13 | 333,200 | — | — |
| 2011-02-14 | $28.59 | $41.31 | 212,000 | — | — |
| 2011-02-11 | $28.50 | $41.19 | 445,800 | — | — |
| 2011-02-10 | $28.81 | $41.63 | 408,200 | — | — |
| 2011-02-09 | $28.71 | $41.47 | 482,200 | — | — |
| 2011-02-08 | $28.63 | $41.37 | 519,400 | — | — |
| 2011-02-07 | $28.31 | $40.90 | 777,400 | — | — |
| 2011-02-04 | $28.06 | $40.54 | 1,937,200 | — | — |
| 2011-02-03 | $26.75 | $38.65 | 2,516,000 | — | — |
| 2011-02-02 | $29.98 | $43.31 | 469,400 | — | — |
| 2011-02-01 | $29.90 | $43.20 | 920,600 | — | — |
| 2011-01-31 | $29.98 | $43.32 | 574,800 | — | — |
| 2011-01-28 | $30.19 | $43.62 | 387,600 | — | — |
| 2011-01-27 | $30.92 | $44.68 | 538,800 | — | — |
| 2011-01-26 | $30.97 | $44.75 | 486,000 | — | — |
| 2011-01-25 | $30.96 | $44.73 | 308,800 | — | — |
| 2011-01-24 | $30.95 | $44.72 | 378,200 | — | — |
| 2011-01-21 | $30.89 | $44.62 | 257,600 | — | — |
| 2011-01-20 | $31.29 | $45.20 | 491,000 | — | — |
| 2011-01-19 | $31.48 | $45.48 | 467,400 | — | — |
| 2011-01-18 | $31.79 | $45.92 | 410,000 | — | — |
| 2011-01-14 | $31.83 | $45.98 | 197,600 | — | — |
| 2011-01-13 | $32.22 | $46.56 | 286,200 | — | — |
| 2011-01-12 | $32.19 | $46.50 | 420,200 | — | — |
| 2011-01-11 | $32.49 | $46.95 | 171,800 | — | — |
| 2011-01-10 | $32.57 | $47.06 | 305,400 | — | — |
| 2011-01-07 | $32.77 | $47.35 | 206,600 | — | — |
| 2011-01-06 | $33.13 | $47.88 | 1,286,200 | — | — |
| 2011-01-05 | $32.50 | $46.96 | 138,800 | — | — |
| 2011-01-04 | $32.72 | $47.28 | 160,000 | — | — |
| 2011-01-03 | $32.68 | $47.22 | 418,800 | — | — |