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
- 1984-11-13 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 | $28.99 | $51.34 | 44,000 | — | — |
| 2011-12-29 | $28.99 | $51.34 | 63,300 | — | — |
| 2011-12-28 | $28.73 | $50.88 | 70,800 | — | — |
| 2011-12-27 | $29.42 | $52.10 | 36,100 | — | — |
| 2011-12-23 | $29.15 | $51.62 | 32,800 | — | — |
| 2011-12-22 | $29.20 | $51.71 | 53,100 | — | — |
| 2011-12-21 | $28.83 | $51.05 | 66,900 | — | — |
| 2011-12-20 | $28.62 | $50.68 | 196,700 | — | — |
| 2011-12-19 | $27.62 | $48.91 | 80,100 | — | — |
| 2011-12-16 | $27.40 | $48.52 | 106,300 | — | — |
| 2011-12-15 | $27.38 | $48.49 | 95,800 | — | — |
| 2011-12-14 | $27.25 | $48.26 | 82,100 | — | — |
| 2011-12-13 | $27.34 | $48.42 | 74,300 | — | — |
| 2011-12-12 | $27.95 | $49.50 | 47,900 | — | — |
| 2011-12-09 | $28.07 | $49.71 | 81,100 | — | — |
| 2011-12-08 | $27.42 | $48.56 | 82,100 | — | — |
| 2011-12-07 | $27.92 | $49.44 | 125,500 | — | — |
| 2011-12-06 | $28.01 | $49.60 | 71,100 | — | — |
| 2011-12-05 | $27.88 | $49.37 | 68,500 | — | — |
| 2011-12-02 | $27.71 | $49.07 | 31,300 | — | — |
| 2011-12-01 | $27.52 | $48.73 | 73,700 | — | — |
| 2011-11-30 | $27.99 | $49.57 | 173,000 | — | — |
| 2011-11-29 | $25.67 | $45.46 | 47,000 | — | — |
| 2011-11-28 | $26.20 | $46.40 | 64,800 | — | — |
| 2011-11-25 | $24.96 | $44.20 | 24,500 | — | — |
| 2011-11-23 | $25.75 | $45.60 | 55,800 | — | — |
| 2011-11-22 | $26.78 | $47.42 | 64,300 | — | — |
| 2011-11-21 | $26.34 | $46.65 | 38,000 | — | — |
| 2011-11-18 | $27.06 | $47.92 | 28,000 | — | — |
| 2011-11-17 | $26.86 | $47.57 | 42,200 | — | — |
| 2011-11-16 | $27.20 | $48.17 | 53,800 | — | — |
| 2011-11-15 | $27.95 | $49.50 | 86,800 | — | — |
| 2011-11-14 | $27.47 | $48.65 | 60,900 | — | — |
| 2011-11-11 | $27.55 | $48.79 | 46,400 | — | — |
| 2011-11-10 | $26.87 | $47.58 | 49,200 | — | — |
| 2011-11-09 | $26.25 | $46.49 | 87,800 | — | — |
| 2011-11-08 | $27.98 | $49.55 | 104,500 | — | — |
| 2011-11-07 | $28.00 | $49.59 | 46,100 | — | — |
| 2011-11-04 | $27.97 | $49.53 | 168,300 | — | — |
| 2011-11-03 | $26.94 | $47.71 | 69,600 | — | — |
| 2011-11-02 | $25.77 | $45.64 | 53,500 | — | — |
| 2011-11-01 | $25.10 | $44.45 | 73,300 | — | — |
| 2011-10-31 | $26.72 | $47.32 | 89,700 | — | — |
| 2011-10-28 | $27.00 | $47.81 | 66,200 | — | — |
| 2011-10-27 | $27.10 | $47.99 | 167,100 | — | — |
| 2011-10-26 | $26.13 | $46.27 | 50,300 | — | — |
| 2011-10-25 | $25.24 | $44.70 | 67,900 | — | — |
| 2011-10-24 | $26.56 | $47.03 | 42,000 | — | — |
| 2011-10-21 | $25.58 | $45.30 | 55,800 | — | — |
| 2011-10-20 | $24.96 | $44.20 | 27,300 | — | — |
| 2011-10-19 | $25.00 | $44.27 | 39,400 | — | — |
| 2011-10-18 | $25.65 | $45.42 | 54,900 | — | — |
| 2011-10-17 | $24.61 | $43.58 | 67,700 | — | — |
| 2011-10-14 | $26.00 | $46.04 | 39,000 | — | — |
| 2011-10-13 | $25.36 | $44.91 | 31,000 | — | — |
| 2011-10-12 | $25.71 | $45.12 | 72,500 | — | — |
| 2011-10-11 | $25.21 | $44.24 | 55,400 | — | — |
| 2011-10-10 | $24.89 | $43.68 | 59,600 | — | — |
| 2011-10-07 | $23.73 | $41.65 | 55,200 | — | — |
| 2011-10-06 | $24.49 | $42.98 | 42,600 | — | — |
| 2011-10-05 | $24.01 | $42.14 | 44,100 | — | — |
| 2011-10-04 | $24.09 | $42.28 | 147,100 | — | — |
| 2011-10-03 | $22.45 | $39.40 | 102,800 | — | — |
| 2011-09-30 | $23.79 | $41.75 | 88,100 | — | — |
| 2011-09-29 | $24.00 | $42.12 | 69,100 | — | — |
| 2011-09-28 | $22.86 | $40.12 | 54,700 | — | — |
| 2011-09-27 | $24.25 | $42.56 | 91,800 | — | — |
| 2011-09-26 | $23.42 | $41.10 | 86,400 | — | — |
| 2011-09-23 | $22.29 | $39.12 | 95,000 | — | — |
| 2011-09-22 | $22.38 | $39.28 | 107,600 | — | — |
| 2011-09-21 | $22.91 | $40.21 | 87,900 | — | — |
| 2011-09-20 | $23.56 | $41.35 | 52,100 | — | — |
| 2011-09-19 | $23.94 | $42.02 | 27,600 | — | — |
| 2011-09-16 | $24.47 | $42.95 | 81,400 | — | — |
| 2011-09-15 | $24.28 | $42.61 | 36,000 | — | — |
| 2011-09-14 | $24.32 | $42.68 | 61,200 | — | — |
| 2011-09-13 | $24.00 | $42.12 | 55,200 | — | — |
| 2011-09-12 | $23.52 | $41.28 | 61,500 | — | — |
| 2011-09-09 | $23.72 | $41.63 | 171,500 | — | — |
| 2011-09-08 | $23.49 | $41.23 | 104,100 | — | — |
| 2011-09-07 | $23.66 | $41.52 | 91,300 | — | — |
| 2011-09-06 | $22.57 | $39.61 | 178,200 | — | — |
| 2011-09-02 | $22.64 | $39.73 | 162,300 | — | — |
| 2011-09-01 | $23.24 | $40.79 | 81,100 | — | — |
| 2011-08-31 | $23.84 | $41.84 | 162,900 | — | — |
| 2011-08-30 | $24.06 | $42.23 | 209,100 | — | — |
| 2011-08-29 | $24.36 | $42.75 | 97,400 | — | — |
| 2011-08-26 | $23.84 | $41.84 | 86,800 | — | — |
| 2011-08-25 | $23.56 | $41.35 | 91,500 | — | — |
| 2011-08-24 | $24.45 | $42.91 | 111,200 | — | — |
| 2011-08-23 | $24.05 | $42.21 | 193,900 | — | — |
| 2011-08-22 | $22.95 | $40.28 | 116,200 | — | — |
| 2011-08-19 | $23.35 | $40.98 | 46,700 | — | — |
| 2011-08-18 | $23.89 | $41.93 | 95,500 | — | — |
| 2011-08-17 | $25.41 | $44.60 | 21,700 | — | — |
| 2011-08-16 | $25.70 | $45.10 | 47,700 | — | — |
| 2011-08-15 | $26.01 | $45.65 | 27,600 | — | — |
| 2011-08-12 | $25.50 | $44.75 | 45,900 | — | — |
| 2011-08-11 | $25.32 | $44.44 | 121,800 | — | — |
| 2011-08-10 | $24.30 | $42.65 | 98,300 | — | — |
| 2011-08-09 | $26.21 | $46.00 | 123,900 | — | — |
| 2011-08-08 | $24.97 | $43.82 | 175,400 | — | — |
| 2011-08-05 | $26.68 | $46.82 | 103,100 | — | — |
| 2011-08-04 | $24.74 | $43.42 | 72,100 | — | — |
| 2011-08-03 | $25.62 | $44.96 | 35,000 | — | — |
| 2011-08-02 | $25.13 | $44.10 | 43,500 | — | — |
| 2011-08-01 | $26.00 | $45.63 | 63,800 | — | — |
| 2011-07-29 | $26.03 | $45.68 | 37,300 | — | — |
| 2011-07-28 | $26.04 | $45.70 | 36,700 | — | — |
| 2011-07-27 | $25.93 | $45.51 | 58,800 | — | — |
| 2011-07-26 | $26.60 | $46.68 | 39,800 | — | — |
| 2011-07-25 | $27.45 | $48.18 | 40,400 | — | — |
| 2011-07-22 | $27.77 | $48.74 | 31,500 | — | — |
| 2011-07-21 | $27.77 | $48.74 | 53,000 | — | — |
| 2011-07-20 | $27.51 | $48.28 | 28,400 | — | — |
| 2011-07-19 | $27.52 | $48.30 | 69,700 | — | — |
| 2011-07-18 | $27.45 | $48.18 | 25,200 | — | — |
| 2011-07-15 | $28.38 | $49.81 | 58,500 | — | — |
| 2011-07-14 | $28.02 | $49.18 | 26,700 | — | — |
| 2011-07-13 | $28.39 | $49.83 | 31,000 | — | — |
| 2011-07-12 | $28.40 | $49.44 | 29,900 | — | — |
| 2011-07-11 | $28.37 | $49.39 | 27,400 | — | — |
| 2011-07-08 | $28.68 | $49.93 | 28,100 | — | — |
| 2011-07-07 | $28.89 | $50.29 | 52,500 | — | — |
| 2011-07-06 | $28.40 | $49.44 | 31,700 | — | — |
| 2011-07-05 | $28.31 | $49.28 | 37,400 | — | — |
| 2011-07-01 | $28.71 | $49.98 | 51,000 | — | — |
| 2011-06-30 | $28.08 | $48.88 | 54,000 | — | — |
| 2011-06-29 | $27.96 | $48.67 | 18,500 | — | — |
| 2011-06-28 | $28.01 | $48.76 | 29,300 | — | — |
| 2011-06-27 | $27.56 | $47.98 | 36,300 | — | — |
| 2011-06-24 | $27.01 | $47.02 | 119,200 | — | — |
| 2011-06-23 | $27.28 | $47.49 | 56,100 | — | — |
| 2011-06-22 | $26.83 | $46.71 | 42,800 | — | — |
| 2011-06-21 | $27.49 | $47.86 | 57,400 | — | — |
| 2011-06-20 | $27.21 | $47.37 | 58,400 | — | — |
| 2011-06-17 | $27.25 | $47.44 | 79,400 | — | — |
| 2011-06-16 | $26.93 | $46.88 | 46,700 | — | — |
| 2011-06-15 | $26.43 | $46.01 | 47,400 | — | — |
| 2011-06-14 | $26.79 | $46.64 | 51,600 | — | — |
| 2011-06-13 | $25.82 | $44.95 | 28,400 | — | — |
| 2011-06-10 | $25.93 | $45.14 | 41,800 | — | — |
| 2011-06-09 | $26.33 | $45.84 | 31,100 | — | — |
| 2011-06-08 | $26.30 | $45.78 | 52,700 | — | — |
| 2011-06-07 | $26.06 | $45.37 | 24,800 | — | — |
| 2011-06-06 | $25.96 | $45.19 | 41,500 | — | — |
| 2011-06-03 | $26.06 | $45.37 | 40,000 | — | — |
| 2011-06-02 | $26.74 | $46.55 | 41,600 | — | — |
| 2011-06-01 | $26.96 | $46.93 | 109,000 | — | — |
| 2011-05-31 | $28.04 | $48.81 | 150,200 | — | — |
| 2011-05-27 | $27.40 | $47.70 | 24,500 | — | — |
| 2011-05-26 | $27.51 | $47.89 | 32,200 | — | — |
| 2011-05-25 | $27.04 | $47.07 | 18,200 | — | — |
| 2011-05-24 | $26.86 | $46.76 | 49,700 | — | — |
| 2011-05-23 | $27.03 | $47.05 | 77,200 | — | — |
| 2011-05-20 | $27.05 | $47.09 | 41,100 | — | — |
| 2011-05-19 | $27.41 | $47.72 | 47,700 | — | — |
| 2011-05-18 | $27.32 | $47.56 | 29,100 | — | — |
| 2011-05-17 | $27.02 | $47.04 | 38,500 | — | — |
| 2011-05-16 | $27.17 | $47.30 | 51,800 | — | — |
| 2011-05-13 | $27.73 | $48.27 | 50,000 | — | — |
| 2011-05-12 | $28.39 | $49.42 | 55,000 | — | — |
| 2011-05-11 | $27.55 | $47.96 | 52,100 | — | — |
| 2011-05-10 | $27.71 | $48.24 | 31,000 | — | — |
| 2011-05-09 | $27.10 | $47.18 | 78,000 | — | — |
| 2011-05-06 | $26.80 | $46.65 | 33,000 | — | — |
| 2011-05-05 | $27.00 | $47.00 | 58,300 | — | — |
| 2011-05-04 | $26.88 | $46.79 | 34,800 | — | — |
| 2011-05-03 | $27.56 | $47.98 | 36,000 | — | — |
| 2011-05-02 | $27.95 | $48.66 | 54,000 | — | — |
| 2011-04-29 | $28.39 | $49.42 | 71,000 | — | — |
| 2011-04-28 | $28.50 | $49.61 | 48,000 | — | — |
| 2011-04-27 | $28.04 | $48.81 | 62,000 | — | — |
| 2011-04-26 | $27.97 | $48.69 | 81,600 | — | — |
| 2011-04-25 | $27.51 | $47.89 | 66,700 | — | — |
| 2011-04-21 | $27.40 | $47.70 | 75,300 | — | — |
| 2011-04-20 | $27.10 | $47.18 | 96,100 | — | — |
| 2011-04-19 | $26.59 | $46.29 | 38,400 | — | — |
| 2011-04-18 | $26.51 | $46.15 | 69,000 | — | — |
| 2011-04-15 | $27.07 | $47.12 | 91,400 | — | — |
| 2011-04-14 | $26.45 | $46.05 | 49,300 | — | — |
| 2011-04-13 | $25.88 | $45.05 | 63,700 | — | — |
| 2011-04-12 | $26.01 | $44.88 | 38,200 | — | — |
| 2011-04-11 | $26.70 | $46.07 | 80,600 | — | — |
| 2011-04-08 | $27.41 | $47.29 | 74,500 | — | — |
| 2011-04-07 | $27.03 | $46.64 | 26,200 | — | — |
| 2011-04-06 | $27.27 | $47.05 | 35,900 | — | — |
| 2011-04-05 | $26.77 | $46.19 | 80,200 | — | — |
| 2011-04-04 | $27.51 | $47.47 | 54,900 | — | — |
| 2011-04-01 | $27.67 | $47.74 | 49,600 | — | — |
| 2011-03-31 | $27.27 | $47.05 | 54,700 | — | — |
| 2011-03-30 | $26.95 | $46.50 | 58,100 | — | — |
| 2011-03-29 | $26.43 | $45.60 | 89,200 | — | — |
| 2011-03-28 | $26.21 | $45.22 | 41,100 | — | — |
| 2011-03-25 | $26.64 | $45.97 | 74,300 | — | — |
| 2011-03-24 | $26.78 | $46.21 | 20,400 | — | — |
| 2011-03-23 | $26.85 | $46.33 | 27,000 | — | — |
| 2011-03-22 | $26.93 | $46.47 | 24,000 | — | — |
| 2011-03-21 | $27.00 | $46.59 | 41,200 | — | — |
| 2011-03-18 | $26.31 | $45.40 | 82,600 | — | — |
| 2011-03-17 | $25.63 | $44.22 | 58,800 | — | — |
| 2011-03-16 | $25.50 | $44.00 | 126,900 | — | — |
| 2011-03-15 | $25.38 | $43.79 | 58,500 | — | — |
| 2011-03-14 | $25.74 | $44.41 | 39,900 | — | — |
| 2011-03-11 | $26.21 | $45.22 | 96,300 | — | — |
| 2011-03-10 | $26.26 | $45.31 | 99,500 | — | — |
| 2011-03-09 | $27.00 | $46.59 | 51,000 | — | — |
| 2011-03-08 | $27.26 | $47.04 | 56,500 | — | — |
| 2011-03-07 | $26.61 | $45.91 | 108,600 | — | — |
| 2011-03-04 | $26.48 | $45.69 | 50,400 | — | — |
| 2011-03-03 | $27.10 | $46.76 | 63,000 | — | — |
| 2011-03-02 | $26.52 | $45.76 | 60,500 | — | — |
| 2011-03-01 | $26.43 | $45.60 | 114,500 | — | — |
| 2011-02-28 | $27.51 | $47.47 | 74,700 | — | — |
| 2011-02-25 | $27.99 | $48.30 | 111,600 | — | — |
| 2011-02-24 | $27.99 | $48.30 | 210,400 | — | — |
| 2011-02-23 | $25.20 | $43.48 | 72,500 | — | — |
| 2011-02-22 | $25.79 | $44.50 | 68,600 | — | — |
| 2011-02-18 | $26.26 | $45.31 | 45,900 | — | — |
| 2011-02-17 | $26.07 | $44.98 | 23,600 | — | — |
| 2011-02-16 | $25.99 | $44.84 | 82,300 | — | — |
| 2011-02-15 | $25.97 | $44.81 | 97,200 | — | — |
| 2011-02-14 | $25.98 | $44.83 | 37,500 | — | — |
| 2011-02-11 | $26.20 | $45.21 | 42,100 | — | — |
| 2011-02-10 | $25.87 | $44.64 | 35,800 | — | — |
| 2011-02-09 | $25.86 | $44.62 | 26,600 | — | — |
| 2011-02-08 | $26.13 | $45.09 | 29,500 | — | — |
| 2011-02-07 | $25.68 | $44.31 | 25,800 | — | — |
| 2011-02-04 | $25.33 | $43.71 | 53,700 | — | — |
| 2011-02-03 | $25.56 | $44.10 | 45,400 | — | — |
| 2011-02-02 | $25.82 | $44.55 | 60,800 | — | — |
| 2011-02-01 | $25.74 | $44.41 | 59,800 | — | — |
| 2011-01-31 | $25.24 | $43.55 | 53,600 | — | — |
| 2011-01-28 | $25.19 | $43.46 | 106,200 | — | — |
| 2011-01-27 | $25.66 | $44.27 | 72,800 | — | — |
| 2011-01-26 | $26.20 | $45.21 | 89,200 | — | — |
| 2011-01-25 | $25.71 | $44.36 | 63,700 | — | — |
| 2011-01-24 | $25.75 | $44.43 | 60,900 | — | — |
| 2011-01-21 | $25.40 | $43.83 | 135,000 | — | — |
| 2011-01-20 | $25.44 | $43.90 | 74,800 | — | — |
| 2011-01-19 | $25.91 | $44.71 | 185,300 | — | — |
| 2011-01-18 | $26.29 | $45.36 | 61,000 | — | — |
| 2011-01-14 | $26.17 | $45.15 | 72,400 | — | — |
| 2011-01-13 | $26.07 | $44.98 | 51,800 | — | — |
| 2011-01-12 | $26.03 | $44.91 | 40,600 | — | — |
| 2011-01-11 | $26.22 | $44.85 | 79,400 | — | — |
| 2011-01-10 | $25.98 | $44.44 | 172,700 | — | — |
| 2011-01-07 | $25.67 | $43.91 | 224,200 | — | — |
| 2011-01-06 | $25.65 | $43.88 | 194,800 | — | — |
| 2011-01-05 | $25.78 | $44.10 | 126,300 | — | — |
| 2011-01-04 | $25.42 | $43.48 | 142,400 | — | — |
| 2011-01-03 | $26.76 | $45.78 | 36,100 | — | — |