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
- 1980-03-17 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 | $31.18 | $125.65 | 113,700 | — | — |
| 2011-12-29 | $31.63 | $127.45 | 167,100 | — | — |
| 2011-12-28 | $31.23 | $125.84 | 113,250 | — | — |
| 2011-12-27 | $31.31 | $126.19 | 48,000 | — | — |
| 2011-12-23 | $30.98 | $124.85 | 57,300 | — | — |
| 2011-12-22 | $30.98 | $124.85 | 41,550 | — | — |
| 2011-12-21 | $31.23 | $125.87 | 64,350 | — | — |
| 2011-12-20 | $30.74 | $123.88 | 134,850 | — | — |
| 2011-12-19 | $30.00 | $120.90 | 83,550 | — | — |
| 2011-12-16 | $30.29 | $122.05 | 194,700 | — | — |
| 2011-12-15 | $30.41 | $122.56 | 68,250 | — | — |
| 2011-12-14 | $29.45 | $118.69 | 92,550 | — | — |
| 2011-12-13 | $29.78 | $120.01 | 97,050 | — | — |
| 2011-12-12 | $29.63 | $119.42 | 71,850 | — | — |
| 2011-12-09 | $29.85 | $120.28 | 78,600 | — | — |
| 2011-12-08 | $29.03 | $116.97 | 101,100 | — | — |
| 2011-12-07 | $29.61 | $119.31 | 48,000 | — | — |
| 2011-12-06 | $29.61 | $119.31 | 71,700 | — | — |
| 2011-12-05 | $29.65 | $119.47 | 86,250 | — | — |
| 2011-12-02 | $29.32 | $118.16 | 59,400 | — | — |
| 2011-12-01 | $29.43 | $118.61 | 107,850 | — | — |
| 2011-11-30 | $29.83 | $120.20 | 241,800 | — | — |
| 2011-11-29 | $28.37 | $114.34 | 51,600 | — | — |
| 2011-11-28 | $28.80 | $115.03 | 106,350 | — | — |
| 2011-11-25 | $28.01 | $111.86 | 54,900 | — | — |
| 2011-11-23 | $28.12 | $112.32 | 247,650 | — | — |
| 2011-11-22 | $28.35 | $113.25 | 127,350 | — | — |
| 2011-11-21 | $28.51 | $113.86 | 109,050 | — | — |
| 2011-11-18 | $28.84 | $115.19 | 78,900 | — | — |
| 2011-11-17 | $28.59 | $114.18 | 82,350 | — | — |
| 2011-11-16 | $28.51 | $113.86 | 82,650 | — | — |
| 2011-11-15 | $28.66 | $114.47 | 79,800 | — | — |
| 2011-11-14 | $28.20 | $112.63 | 66,450 | — | — |
| 2011-11-11 | $28.70 | $114.63 | 81,450 | — | — |
| 2011-11-10 | $28.27 | $112.90 | 55,500 | — | — |
| 2011-11-09 | $28.01 | $111.86 | 118,350 | — | — |
| 2011-11-08 | $29.15 | $116.42 | 85,950 | — | — |
| 2011-11-07 | $28.73 | $114.76 | 47,700 | — | — |
| 2011-11-04 | $28.95 | $115.64 | 36,450 | — | — |
| 2011-11-03 | $29.48 | $117.75 | 90,600 | — | — |
| 2011-11-02 | $28.87 | $115.32 | 90,450 | — | — |
| 2011-11-01 | $28.07 | $112.13 | 179,850 | — | — |
| 2011-10-31 | $29.09 | $116.20 | 156,300 | — | — |
| 2011-10-28 | $29.71 | $118.68 | 115,200 | — | — |
| 2011-10-27 | $30.66 | $122.46 | 209,250 | — | — |
| 2011-10-26 | $29.50 | $117.83 | 194,400 | — | — |
| 2011-10-25 | $28.58 | $114.15 | 118,800 | — | — |
| 2011-10-24 | $29.11 | $116.28 | 79,950 | — | — |
| 2011-10-21 | $28.84 | $115.19 | 77,850 | — | — |
| 2011-10-20 | $28.37 | $113.30 | 69,900 | — | — |
| 2011-10-19 | $28.16 | $112.47 | 70,200 | — | — |
| 2011-10-18 | $28.39 | $113.38 | 110,100 | — | — |
| 2011-10-17 | $27.81 | $111.06 | 81,900 | — | — |
| 2011-10-14 | $28.30 | $113.03 | 92,400 | — | — |
| 2011-10-13 | $28.01 | $111.86 | 39,450 | — | — |
| 2011-10-12 | $27.93 | $111.57 | 75,750 | — | — |
| 2011-10-11 | $27.74 | $110.80 | 99,450 | — | — |
| 2011-10-10 | $27.97 | $111.70 | 110,850 | — | — |
| 2011-10-07 | $27.39 | $109.41 | 84,300 | — | — |
| 2011-10-06 | $27.66 | $110.48 | 123,750 | — | — |
| 2011-10-05 | $27.33 | $109.15 | 94,350 | — | — |
| 2011-10-04 | $27.18 | $108.56 | 247,950 | — | — |
| 2011-10-03 | $26.53 | $105.95 | 153,150 | — | — |
| 2011-09-30 | $27.11 | $108.29 | 121,200 | — | — |
| 2011-09-29 | $27.47 | $109.71 | 76,200 | — | — |
| 2011-09-28 | $26.91 | $107.50 | 85,800 | — | — |
| 2011-09-27 | $27.62 | $110.32 | 135,000 | — | — |
| 2011-09-26 | $27.29 | $108.99 | 74,400 | — | — |
| 2011-09-23 | $27.27 | $108.93 | 76,800 | — | — |
| 2011-09-22 | $26.89 | $107.39 | 164,400 | — | — |
| 2011-09-21 | $27.15 | $108.45 | 71,400 | — | — |
| 2011-09-20 | $27.93 | $111.54 | 114,000 | — | — |
| 2011-09-19 | $27.79 | $110.98 | 54,300 | — | — |
| 2011-09-16 | $27.97 | $111.73 | 125,700 | — | — |
| 2011-09-15 | $27.73 | $110.77 | 83,550 | — | — |
| 2011-09-14 | $27.45 | $109.63 | 107,400 | — | — |
| 2011-09-13 | $27.17 | $108.51 | 83,550 | — | — |
| 2011-09-12 | $27.13 | $108.37 | 105,450 | — | — |
| 2011-09-09 | $26.75 | $106.86 | 145,800 | — | — |
| 2011-09-08 | $27.17 | $108.51 | 87,450 | — | — |
| 2011-09-07 | $27.38 | $109.36 | 104,400 | — | — |
| 2011-09-06 | $27.21 | $108.67 | 186,300 | — | — |
| 2011-09-02 | $27.21 | $108.67 | 106,350 | — | — |
| 2011-09-01 | $27.72 | $110.72 | 103,650 | — | — |
| 2011-08-31 | $28.10 | $112.24 | 148,050 | — | — |
| 2011-08-30 | $28.23 | $112.77 | 92,100 | — | — |
| 2011-08-29 | $28.59 | $113.19 | 98,250 | — | — |
| 2011-08-26 | $28.06 | $111.07 | 110,100 | — | — |
| 2011-08-25 | $27.85 | $110.23 | 142,650 | — | — |
| 2011-08-24 | $28.57 | $113.08 | 118,350 | — | — |
| 2011-08-23 | $28.11 | $111.29 | 167,250 | — | — |
| 2011-08-22 | $27.23 | $107.80 | 103,950 | — | — |
| 2011-08-19 | $26.90 | $106.48 | 84,300 | — | — |
| 2011-08-18 | $26.88 | $106.40 | 150,300 | — | — |
| 2011-08-17 | $27.35 | $108.28 | 70,050 | — | — |
| 2011-08-16 | $27.25 | $107.86 | 116,700 | — | — |
| 2011-08-15 | $27.21 | $107.72 | 66,750 | — | — |
| 2011-08-12 | $26.33 | $104.21 | 70,350 | — | — |
| 2011-08-11 | $26.75 | $105.90 | 167,700 | — | — |
| 2011-08-10 | $25.45 | $100.76 | 198,900 | — | — |
| 2011-08-09 | $26.83 | $106.22 | 294,600 | — | — |
| 2011-08-08 | $25.41 | $100.57 | 235,950 | — | — |
| 2011-08-05 | $26.64 | $105.45 | 211,350 | — | — |
| 2011-08-04 | $27.08 | $107.20 | 134,700 | — | — |
| 2011-08-03 | $27.83 | $110.18 | 98,400 | — | — |
| 2011-08-02 | $27.71 | $109.68 | 150,300 | — | — |
| 2011-08-01 | $27.69 | $109.62 | 132,600 | — | — |
| 2011-07-29 | $27.39 | $108.41 | 127,500 | — | — |
| 2011-07-28 | $27.35 | $108.28 | 89,550 | — | — |
| 2011-07-27 | $27.21 | $107.70 | 142,500 | — | — |
| 2011-07-26 | $27.29 | $108.04 | 73,650 | — | — |
| 2011-07-25 | $27.61 | $109.31 | 38,400 | — | — |
| 2011-07-22 | $27.71 | $109.68 | 37,350 | — | — |
| 2011-07-21 | $27.96 | $110.68 | 50,550 | — | — |
| 2011-07-20 | $27.59 | $109.20 | 50,400 | — | — |
| 2011-07-19 | $27.71 | $109.70 | 83,850 | — | — |
| 2011-07-18 | $27.28 | $107.99 | 39,750 | — | — |
| 2011-07-15 | $27.67 | $109.54 | 77,100 | — | — |
| 2011-07-14 | $27.61 | $109.31 | 72,750 | — | — |
| 2011-07-13 | $27.88 | $110.36 | 74,400 | — | — |
| 2011-07-12 | $27.83 | $110.15 | 137,850 | — | — |
| 2011-07-11 | $27.46 | $108.70 | 75,900 | — | — |
| 2011-07-08 | $27.63 | $109.36 | 75,300 | — | — |
| 2011-07-07 | $27.62 | $109.33 | 67,350 | — | — |
| 2011-07-06 | $27.45 | $108.65 | 70,050 | — | — |
| 2011-07-05 | $27.23 | $107.80 | 73,650 | — | — |
| 2011-07-01 | $27.27 | $107.96 | 95,250 | — | — |
| 2011-06-30 | $27.02 | $106.96 | 66,000 | — | — |
| 2011-06-29 | $27.07 | $107.17 | 60,450 | — | — |
| 2011-06-28 | $27.17 | $107.54 | 69,450 | — | — |
| 2011-06-27 | $27.11 | $107.30 | 64,050 | — | — |
| 2011-06-24 | $26.79 | $106.06 | 357,600 | — | — |
| 2011-06-23 | $26.71 | $105.74 | 81,750 | — | — |
| 2011-06-22 | $26.74 | $105.85 | 47,100 | — | — |
| 2011-06-21 | $27.01 | $106.91 | 87,150 | — | — |
| 2011-06-20 | $27.04 | $107.04 | 60,300 | — | — |
| 2011-06-17 | $26.73 | $105.82 | 151,800 | — | — |
| 2011-06-16 | $26.73 | $105.80 | 67,050 | — | — |
| 2011-06-15 | $26.49 | $104.87 | 71,100 | — | — |
| 2011-06-14 | $26.77 | $105.96 | 104,400 | — | — |
| 2011-06-13 | $26.57 | $105.19 | 66,450 | — | — |
| 2011-06-10 | $26.49 | $104.85 | 100,800 | — | — |
| 2011-06-09 | $26.67 | $105.56 | 53,850 | — | — |
| 2011-06-08 | $26.79 | $106.03 | 68,700 | — | — |
| 2011-06-07 | $26.78 | $106.01 | 98,400 | — | — |
| 2011-06-06 | $26.54 | $105.06 | 114,600 | — | — |
| 2011-06-03 | $26.68 | $105.61 | 102,000 | — | — |
| 2011-06-02 | $26.91 | $106.51 | 96,750 | — | — |
| 2011-06-01 | $26.99 | $106.83 | 226,500 | — | — |
| 2011-05-31 | $27.76 | $109.89 | 183,150 | — | — |
| 2011-05-27 | $27.37 | $108.33 | 52,500 | — | — |
| 2011-05-26 | $27.54 | $108.03 | 62,100 | — | — |
| 2011-05-25 | $27.31 | $107.14 | 43,350 | — | — |
| 2011-05-24 | $27.17 | $106.59 | 74,250 | — | — |
| 2011-05-23 | $27.36 | $107.32 | 76,200 | — | — |
| 2011-05-20 | $27.79 | $109.02 | 64,950 | — | — |
| 2011-05-19 | $27.97 | $109.73 | 50,850 | — | — |
| 2011-05-18 | $27.91 | $109.49 | 55,200 | — | — |
| 2011-05-17 | $27.88 | $109.36 | 59,550 | — | — |
| 2011-05-16 | $27.85 | $109.26 | 64,050 | — | — |
| 2011-05-13 | $28.08 | $110.14 | 42,000 | — | — |
| 2011-05-12 | $28.45 | $111.58 | 41,400 | — | — |
| 2011-05-11 | $27.85 | $109.23 | 58,650 | — | — |
| 2011-05-10 | $28.27 | $110.88 | 156,900 | — | — |
| 2011-05-09 | $27.81 | $109.10 | 66,000 | — | — |
| 2011-05-06 | $27.17 | $106.56 | 37,500 | — | — |
| 2011-05-05 | $27.33 | $107.19 | 54,750 | — | — |
| 2011-05-04 | $27.59 | $108.24 | 39,000 | — | — |
| 2011-05-03 | $27.83 | $109.15 | 60,000 | — | — |
| 2011-05-02 | $27.67 | $108.52 | 63,000 | — | — |
| 2011-04-29 | $28.01 | $109.86 | 88,500 | — | — |
| 2011-04-28 | $27.94 | $109.60 | 33,000 | — | — |
| 2011-04-27 | $27.76 | $108.89 | 46,500 | — | — |
| 2011-04-26 | $27.45 | $107.69 | 59,100 | — | — |
| 2011-04-25 | $27.18 | $106.61 | 30,900 | — | — |
| 2011-04-21 | $27.25 | $106.90 | 100,650 | — | — |
| 2011-04-20 | $27.17 | $106.59 | 61,350 | — | — |
| 2011-04-19 | $26.79 | $105.07 | 58,650 | — | — |
| 2011-04-18 | $26.96 | $105.75 | 48,300 | — | — |
| 2011-04-15 | $27.27 | $106.98 | 86,250 | — | — |
| 2011-04-14 | $26.97 | $105.78 | 65,250 | — | — |
| 2011-04-13 | $26.80 | $105.12 | 79,350 | — | — |
| 2011-04-12 | $26.80 | $105.12 | 86,250 | — | — |
| 2011-04-11 | $27.10 | $106.30 | 82,050 | — | — |
| 2011-04-08 | $27.33 | $107.22 | 62,700 | — | — |
| 2011-04-07 | $27.56 | $108.11 | 80,550 | — | — |
| 2011-04-06 | $27.81 | $109.07 | 102,000 | — | — |
| 2011-04-05 | $27.63 | $108.39 | 89,250 | — | — |
| 2011-04-04 | $27.57 | $108.13 | 40,350 | — | — |
| 2011-04-01 | $27.49 | $107.84 | 152,250 | — | — |
| 2011-03-31 | $26.99 | $105.88 | 157,650 | — | — |
| 2011-03-30 | $26.93 | $105.62 | 150,900 | — | — |
| 2011-03-29 | $26.74 | $104.89 | 90,150 | — | — |
| 2011-03-28 | $26.61 | $104.37 | 92,100 | — | — |
| 2011-03-25 | $26.71 | $104.78 | 181,800 | — | — |
| 2011-03-24 | $26.91 | $105.54 | 140,550 | — | — |
| 2011-03-23 | $26.70 | $104.73 | 55,800 | — | — |
| 2011-03-22 | $26.70 | $104.73 | 91,950 | — | — |
| 2011-03-21 | $26.54 | $104.10 | 69,450 | — | — |
| 2011-03-18 | $26.15 | $102.59 | 176,700 | — | — |
| 2011-03-17 | $26.02 | $102.06 | 122,400 | — | — |
| 2011-03-16 | $26.23 | $102.90 | 108,900 | — | — |
| 2011-03-15 | $26.52 | $104.03 | 120,150 | — | — |
| 2011-03-14 | $26.94 | $105.67 | 128,100 | — | — |
| 2011-03-11 | $26.94 | $105.67 | 95,550 | — | — |
| 2011-03-10 | $26.91 | $105.57 | 105,750 | — | — |
| 2011-03-09 | $27.53 | $108.00 | 51,150 | — | — |
| 2011-03-08 | $27.25 | $106.90 | 64,200 | — | — |
| 2011-03-07 | $26.91 | $105.54 | 97,050 | — | — |
| 2011-03-04 | $27.02 | $105.99 | 80,700 | — | — |
| 2011-03-03 | $27.25 | $106.88 | 150,450 | — | — |
| 2011-03-02 | $26.90 | $105.52 | 162,450 | — | — |
| 2011-03-01 | $26.99 | $105.86 | 257,250 | — | — |
| 2011-02-28 | $27.31 | $107.14 | 133,050 | — | — |
| 2011-02-25 | $27.24 | $106.85 | 89,850 | — | — |
| 2011-02-24 | $27.43 | $106.60 | 124,050 | — | — |
| 2011-02-23 | $27.34 | $106.26 | 117,750 | — | — |
| 2011-02-22 | $27.61 | $107.33 | 88,350 | — | — |
| 2011-02-18 | $27.73 | $107.79 | 83,700 | — | — |
| 2011-02-17 | $27.66 | $107.51 | 50,700 | — | — |
| 2011-02-16 | $27.58 | $107.20 | 59,850 | — | — |
| 2011-02-15 | $27.51 | $106.91 | 30,900 | — | — |
| 2011-02-14 | $27.51 | $106.91 | 37,950 | — | — |
| 2011-02-11 | $27.72 | $107.74 | 56,550 | — | — |
| 2011-02-10 | $27.50 | $106.89 | 34,650 | — | — |
| 2011-02-09 | $27.47 | $106.78 | 32,700 | — | — |
| 2011-02-08 | $27.56 | $107.12 | 62,850 | — | — |
| 2011-02-07 | $27.47 | $106.76 | 27,600 | — | — |
| 2011-02-04 | $27.35 | $106.32 | 56,400 | — | — |
| 2011-02-03 | $27.41 | $106.55 | 36,900 | — | — |
| 2011-02-02 | $27.62 | $107.35 | 19,650 | — | — |
| 2011-02-01 | $27.77 | $107.92 | 66,150 | — | — |
| 2011-01-31 | $27.13 | $105.46 | 101,100 | — | — |
| 2011-01-28 | $27.57 | $107.17 | 103,950 | — | — |
| 2011-01-27 | $28.44 | $110.54 | 38,100 | — | — |
| 2011-01-26 | $28.55 | $110.98 | 58,200 | — | — |
| 2011-01-25 | $28.31 | $110.02 | 40,800 | — | — |
| 2011-01-24 | $28.24 | $109.76 | 55,800 | — | — |
| 2011-01-21 | $28.07 | $109.09 | 86,850 | — | — |
| 2011-01-20 | $28.24 | $109.76 | 76,800 | — | — |
| 2011-01-19 | $28.41 | $110.44 | 76,650 | — | — |
| 2011-01-18 | $28.69 | $111.50 | 76,950 | — | — |
| 2011-01-14 | $28.57 | $111.03 | 150,000 | — | — |
| 2011-01-13 | $28.67 | $111.42 | 76,050 | — | — |
| 2011-01-12 | $28.73 | $111.65 | 89,550 | — | — |
| 2011-01-11 | $28.61 | $111.21 | 73,050 | — | — |
| 2011-01-10 | $28.58 | $111.08 | 86,550 | — | — |
| 2011-01-07 | $28.51 | $110.80 | 53,850 | — | — |
| 2011-01-06 | $28.48 | $110.70 | 49,050 | — | — |
| 2011-01-05 | $28.50 | $110.77 | 63,600 | — | — |
| 2011-01-04 | $28.49 | $110.75 | 104,250 | — | — |
| 2011-01-03 | $28.77 | $111.84 | 59,250 | — | — |