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 | $24.28 | $35.02 | 74,800 | — | — |
| 2011-12-29 | $24.25 | $34.98 | 73,700 | — | — |
| 2011-12-28 | $23.98 | $34.59 | 108,500 | — | — |
| 2011-12-27 | $24.98 | $36.03 | 47,100 | — | — |
| 2011-12-23 | $25.03 | $36.10 | 70,700 | — | — |
| 2011-12-22 | $25.33 | $36.53 | 91,200 | — | — |
| 2011-12-21 | $25.03 | $36.10 | 108,600 | — | — |
| 2011-12-20 | $25.30 | $36.49 | 128,400 | — | — |
| 2011-12-19 | $22.81 | $32.90 | 114,200 | — | — |
| 2011-12-16 | $23.51 | $33.91 | 455,200 | — | — |
| 2011-12-15 | $23.91 | $34.49 | 139,000 | — | — |
| 2011-12-14 | $23.04 | $33.23 | 124,300 | — | — |
| 2011-12-13 | $23.65 | $34.11 | 154,400 | — | — |
| 2011-12-12 | $24.52 | $35.37 | 150,700 | — | — |
| 2011-12-09 | $25.76 | $37.15 | 126,400 | — | — |
| 2011-12-08 | $23.82 | $34.36 | 170,300 | — | — |
| 2011-12-07 | $24.81 | $35.78 | 140,400 | — | — |
| 2011-12-06 | $24.95 | $35.99 | 103,400 | — | — |
| 2011-12-05 | $24.93 | $35.96 | 124,400 | — | — |
| 2011-12-02 | $24.40 | $35.19 | 147,400 | — | — |
| 2011-12-01 | $24.13 | $34.80 | 185,000 | — | — |
| 2011-11-30 | $24.59 | $35.47 | 286,000 | — | — |
| 2011-11-29 | $21.93 | $31.63 | 384,400 | — | — |
| 2011-11-28 | $21.21 | $30.59 | 242,500 | — | — |
| 2011-11-25 | $19.67 | $28.37 | 64,400 | — | — |
| 2011-11-23 | $19.89 | $28.69 | 171,500 | — | — |
| 2011-11-22 | $21.12 | $30.46 | 161,000 | — | — |
| 2011-11-21 | $21.63 | $31.20 | 199,800 | — | — |
| 2011-11-18 | $23.51 | $33.91 | 121,100 | — | — |
| 2011-11-17 | $23.66 | $34.13 | 164,200 | — | — |
| 2011-11-16 | $24.03 | $34.66 | 114,700 | — | — |
| 2011-11-15 | $25.17 | $36.30 | 114,300 | — | — |
| 2011-11-14 | $24.58 | $35.45 | 92,300 | — | — |
| 2011-11-11 | $25.00 | $36.06 | 193,400 | — | — |
| 2011-11-10 | $23.94 | $34.53 | 265,600 | — | — |
| 2011-11-09 | $23.65 | $34.11 | 229,900 | — | — |
| 2011-11-08 | $25.29 | $36.48 | 172,700 | — | — |
| 2011-11-07 | $25.27 | $36.45 | 132,800 | — | — |
| 2011-11-04 | $25.69 | $37.05 | 131,600 | — | — |
| 2011-11-03 | $26.40 | $38.08 | 130,900 | — | — |
| 2011-11-02 | $25.58 | $36.90 | 143,100 | — | — |
| 2011-11-01 | $25.35 | $36.56 | 201,500 | — | — |
| 2011-10-31 | $26.44 | $38.14 | 167,800 | — | — |
| 2011-10-28 | $28.81 | $41.55 | 213,900 | — | — |
| 2011-10-27 | $28.56 | $41.19 | 532,700 | — | — |
| 2011-10-26 | $26.57 | $38.32 | 249,100 | — | — |
| 2011-10-25 | $25.77 | $37.17 | 136,800 | — | — |
| 2011-10-24 | $27.43 | $39.56 | 176,200 | — | — |
| 2011-10-21 | $25.60 | $36.92 | 171,900 | — | — |
| 2011-10-20 | $25.36 | $36.58 | 144,800 | — | — |
| 2011-10-19 | $25.86 | $37.30 | 144,600 | — | — |
| 2011-10-18 | $27.66 | $39.90 | 173,000 | — | — |
| 2011-10-17 | $26.01 | $37.52 | 111,100 | — | — |
| 2011-10-14 | $27.47 | $39.62 | 119,400 | — | — |
| 2011-10-13 | $26.83 | $38.70 | 108,800 | — | — |
| 2011-10-12 | $26.44 | $38.14 | 283,600 | — | — |
| 2011-10-11 | $25.78 | $37.18 | 256,500 | — | — |
| 2011-10-10 | $24.91 | $35.93 | 314,900 | — | — |
| 2011-10-07 | $24.67 | $35.58 | 324,000 | — | — |
| 2011-10-06 | $24.54 | $35.40 | 192,000 | — | — |
| 2011-10-05 | $23.28 | $33.58 | 201,100 | — | — |
| 2011-10-04 | $23.51 | $33.91 | 219,400 | — | — |
| 2011-10-03 | $20.53 | $29.61 | 204,800 | — | — |
| 2011-09-30 | $22.68 | $32.71 | 185,300 | — | — |
| 2011-09-29 | $23.27 | $33.56 | 179,900 | — | — |
| 2011-09-28 | $22.23 | $32.06 | 195,400 | — | — |
| 2011-09-27 | $24.08 | $34.73 | 192,200 | — | — |
| 2011-09-26 | $23.08 | $33.29 | 135,500 | — | — |
| 2011-09-23 | $22.34 | $32.22 | 335,700 | — | — |
| 2011-09-22 | $21.96 | $31.67 | 267,400 | — | — |
| 2011-09-21 | $23.53 | $33.94 | 146,100 | — | — |
| 2011-09-20 | $24.50 | $35.34 | 224,000 | — | — |
| 2011-09-19 | $25.59 | $36.91 | 389,600 | — | — |
| 2011-09-16 | $26.14 | $37.70 | 420,100 | — | — |
| 2011-09-15 | $27.31 | $39.39 | 115,800 | — | — |
| 2011-09-14 | $26.64 | $38.42 | 240,700 | — | — |
| 2011-09-13 | $26.04 | $37.56 | 150,100 | — | — |
| 2011-09-12 | $26.07 | $37.60 | 95,100 | — | — |
| 2011-09-09 | $26.39 | $38.06 | 252,000 | — | — |
| 2011-09-08 | $27.56 | $39.75 | 141,200 | — | — |
| 2011-09-07 | $27.75 | $40.03 | 194,300 | — | — |
| 2011-09-06 | $27.44 | $39.58 | 234,600 | — | — |
| 2011-09-02 | $27.67 | $39.91 | 205,400 | — | — |
| 2011-09-01 | $28.03 | $40.43 | 114,900 | — | — |
| 2011-08-31 | $28.70 | $41.40 | 127,900 | — | — |
| 2011-08-30 | $28.60 | $41.25 | 229,100 | — | — |
| 2011-08-29 | $28.35 | $40.89 | 125,900 | — | — |
| 2011-08-26 | $27.90 | $40.24 | 102,100 | — | — |
| 2011-08-25 | $26.61 | $38.38 | 120,900 | — | — |
| 2011-08-24 | $28.04 | $40.44 | 141,600 | — | — |
| 2011-08-23 | $27.45 | $39.59 | 185,300 | — | — |
| 2011-08-22 | $26.50 | $38.22 | 174,600 | — | — |
| 2011-08-19 | $26.56 | $38.31 | 160,400 | — | — |
| 2011-08-18 | $27.76 | $40.04 | 145,900 | — | — |
| 2011-08-17 | $29.80 | $42.98 | 162,000 | — | — |
| 2011-08-16 | $29.96 | $43.21 | 128,700 | — | — |
| 2011-08-15 | $31.88 | $45.98 | 69,100 | — | — |
| 2011-08-12 | $30.16 | $43.50 | 159,300 | — | — |
| 2011-08-11 | $31.51 | $45.45 | 175,500 | — | — |
| 2011-08-10 | $29.24 | $42.17 | 243,600 | — | — |
| 2011-08-09 | $31.47 | $45.39 | 322,900 | — | — |
| 2011-08-08 | $27.25 | $39.30 | 412,100 | — | — |
| 2011-08-05 | $30.97 | $44.67 | 221,600 | — | — |
| 2011-08-04 | $32.31 | $46.60 | 211,800 | — | — |
| 2011-08-03 | $34.70 | $50.05 | 183,200 | — | — |
| 2011-08-02 | $34.74 | $50.11 | 197,100 | — | — |
| 2011-08-01 | $37.29 | $53.79 | 216,400 | — | — |
| 2011-07-29 | $38.12 | $54.98 | 282,600 | — | — |
| 2011-07-28 | $41.39 | $59.70 | 161,200 | — | — |
| 2011-07-27 | $40.31 | $58.14 | 141,200 | — | — |
| 2011-07-26 | $41.47 | $59.81 | 90,900 | — | — |
| 2011-07-25 | $41.04 | $59.19 | 86,900 | — | — |
| 2011-07-22 | $41.21 | $59.44 | 74,200 | — | — |
| 2011-07-21 | $41.50 | $59.86 | 191,300 | — | — |
| 2011-07-20 | $40.71 | $58.72 | 152,000 | — | — |
| 2011-07-19 | $41.20 | $59.42 | 157,400 | — | — |
| 2011-07-18 | $39.25 | $56.61 | 97,200 | — | — |
| 2011-07-15 | $39.43 | $56.87 | 141,300 | — | — |
| 2011-07-14 | $38.89 | $56.09 | 129,300 | — | — |
| 2011-07-13 | $39.84 | $57.46 | 142,400 | — | — |
| 2011-07-12 | $38.43 | $55.43 | 94,800 | — | — |
| 2011-07-11 | $38.02 | $54.84 | 120,600 | — | — |
| 2011-07-08 | $38.66 | $55.76 | 82,700 | — | — |
| 2011-07-07 | $39.09 | $56.38 | 77,200 | — | — |
| 2011-07-06 | $38.19 | $55.08 | 134,900 | — | — |
| 2011-07-05 | $38.09 | $54.94 | 141,400 | — | — |
| 2011-07-01 | $37.18 | $53.63 | 109,600 | — | — |
| 2011-06-30 | $36.97 | $53.32 | 164,400 | — | — |
| 2011-06-29 | $35.66 | $51.43 | 60,400 | — | — |
| 2011-06-28 | $35.29 | $50.90 | 96,000 | — | — |
| 2011-06-27 | $34.53 | $49.80 | 52,500 | — | — |
| 2011-06-24 | $34.33 | $49.52 | 110,500 | — | — |
| 2011-06-23 | $34.54 | $49.82 | 193,000 | — | — |
| 2011-06-22 | $34.37 | $49.57 | 124,200 | — | — |
| 2011-06-21 | $35.16 | $50.71 | 103,000 | — | — |
| 2011-06-20 | $33.83 | $48.79 | 120,900 | — | — |
| 2011-06-17 | $33.40 | $48.17 | 313,700 | — | — |
| 2011-06-16 | $35.09 | $50.61 | 254,400 | — | — |
| 2011-06-15 | $35.79 | $51.62 | 124,800 | — | — |
| 2011-06-14 | $37.07 | $53.47 | 137,300 | — | — |
| 2011-06-13 | $36.04 | $51.98 | 168,900 | — | — |
| 2011-06-10 | $35.37 | $51.02 | 107,300 | — | — |
| 2011-06-09 | $35.98 | $51.90 | 89,800 | — | — |
| 2011-06-08 | $36.00 | $51.92 | 90,000 | — | — |
| 2011-06-07 | $37.00 | $53.37 | 68,200 | — | — |
| 2011-06-06 | $36.97 | $53.32 | 92,000 | — | — |
| 2011-06-03 | $37.99 | $54.79 | 159,900 | — | — |
| 2011-06-02 | $39.48 | $56.94 | 122,600 | — | — |
| 2011-06-01 | $38.67 | $55.78 | 308,100 | — | — |
| 2011-05-31 | $39.67 | $57.22 | 260,200 | — | — |
| 2011-05-27 | $37.68 | $54.35 | 66,400 | — | — |
| 2011-05-26 | $37.01 | $53.38 | 74,200 | — | — |
| 2011-05-25 | $36.69 | $52.92 | 85,400 | — | — |
| 2011-05-24 | $35.83 | $51.68 | 98,400 | — | — |
| 2011-05-23 | $35.26 | $50.86 | 113,600 | — | — |
| 2011-05-20 | $36.20 | $52.21 | 104,200 | — | — |
| 2011-05-19 | $36.93 | $53.27 | 128,000 | — | — |
| 2011-05-18 | $37.90 | $54.67 | 63,500 | — | — |
| 2011-05-17 | $37.21 | $53.67 | 91,900 | — | — |
| 2011-05-16 | $36.58 | $52.76 | 138,800 | — | — |
| 2011-05-13 | $37.63 | $54.28 | 159,600 | — | — |
| 2011-05-12 | $38.75 | $55.89 | 124,000 | — | — |
| 2011-05-11 | $37.80 | $54.52 | 145,300 | — | — |
| 2011-05-10 | $40.15 | $57.91 | 55,300 | — | — |
| 2011-05-09 | $39.61 | $57.13 | 90,000 | — | — |
| 2011-05-06 | $38.24 | $55.16 | 86,500 | — | — |
| 2011-05-05 | $37.98 | $54.78 | 99,900 | — | — |
| 2011-05-04 | $39.30 | $56.68 | 104,000 | — | — |
| 2011-05-03 | $40.09 | $57.82 | 99,000 | — | — |
| 2011-05-02 | $41.30 | $59.57 | 103,000 | — | — |
| 2011-04-29 | $41.76 | $60.23 | 122,000 | — | — |
| 2011-04-28 | $42.48 | $61.27 | 160,900 | — | — |
| 2011-04-27 | $41.01 | $59.15 | 87,900 | — | — |
| 2011-04-26 | $40.85 | $58.92 | 106,700 | — | — |
| 2011-04-25 | $39.50 | $56.97 | 55,400 | — | — |
| 2011-04-21 | $40.16 | $57.92 | 70,400 | — | — |
| 2011-04-20 | $39.99 | $57.68 | 57,500 | — | — |
| 2011-04-19 | $38.88 | $56.08 | 63,300 | — | — |
| 2011-04-18 | $38.55 | $55.60 | 84,400 | — | — |
| 2011-04-15 | $39.61 | $57.13 | 79,500 | — | — |
| 2011-04-14 | $39.14 | $56.45 | 74,700 | — | — |
| 2011-04-13 | $38.08 | $54.92 | 96,700 | — | — |
| 2011-04-12 | $38.69 | $55.80 | 87,000 | — | — |
| 2011-04-11 | $40.24 | $58.04 | 91,200 | — | — |
| 2011-04-08 | $40.59 | $58.54 | 52,100 | — | — |
| 2011-04-07 | $41.53 | $59.90 | 99,600 | — | — |
| 2011-04-06 | $41.23 | $59.47 | 59,500 | — | — |
| 2011-04-05 | $41.18 | $59.40 | 95,300 | — | — |
| 2011-04-04 | $40.80 | $58.85 | 72,200 | — | — |
| 2011-04-01 | $40.82 | $58.88 | 125,800 | — | — |
| 2011-03-31 | $40.80 | $58.85 | 86,500 | — | — |
| 2011-03-30 | $40.81 | $58.86 | 115,200 | — | — |
| 2011-03-29 | $40.80 | $58.85 | 80,400 | — | — |
| 2011-03-28 | $40.64 | $58.62 | 110,600 | — | — |
| 2011-03-25 | $40.46 | $58.36 | 113,400 | — | — |
| 2011-03-24 | $41.27 | $59.53 | 71,700 | — | — |
| 2011-03-23 | $41.13 | $59.32 | 77,900 | — | — |
| 2011-03-22 | $41.08 | $59.25 | 107,400 | — | — |
| 2011-03-21 | $41.74 | $60.20 | 181,100 | — | — |
| 2011-03-18 | $39.53 | $57.02 | 765,500 | — | — |
| 2011-03-17 | $39.54 | $57.03 | 92,100 | — | — |
| 2011-03-16 | $39.23 | $56.58 | 117,600 | — | — |
| 2011-03-15 | $39.88 | $57.52 | 159,400 | — | — |
| 2011-03-14 | $39.76 | $57.35 | 127,700 | — | — |
| 2011-03-11 | $39.96 | $57.64 | 142,600 | — | — |
| 2011-03-10 | $40.64 | $58.62 | 162,500 | — | — |
| 2011-03-09 | $41.86 | $60.38 | 157,300 | — | — |
| 2011-03-08 | $44.45 | $64.11 | 63,400 | — | — |
| 2011-03-07 | $42.27 | $60.97 | 105,100 | — | — |
| 2011-03-04 | $43.41 | $62.61 | 137,600 | — | — |
| 2011-03-03 | $43.53 | $62.79 | 157,100 | — | — |
| 2011-03-02 | $42.48 | $61.27 | 175,500 | — | — |
| 2011-03-01 | $41.64 | $60.06 | 269,000 | — | — |
| 2011-02-28 | $43.77 | $63.13 | 179,400 | — | — |
| 2011-02-25 | $42.03 | $60.62 | 225,500 | — | — |
| 2011-02-24 | $41.50 | $59.86 | 612,900 | — | — |
| 2011-02-23 | $34.46 | $49.70 | 152,300 | — | — |
| 2011-02-22 | $34.78 | $50.16 | 145,100 | — | — |
| 2011-02-18 | $35.53 | $51.25 | 113,500 | — | — |
| 2011-02-17 | $35.30 | $50.91 | 106,400 | — | — |
| 2011-02-16 | $34.97 | $50.44 | 53,200 | — | — |
| 2011-02-15 | $34.64 | $49.96 | 115,400 | — | — |
| 2011-02-14 | $35.33 | $50.96 | 45,200 | — | — |
| 2011-02-11 | $35.60 | $51.35 | 75,900 | — | — |
| 2011-02-10 | $34.81 | $50.21 | 87,100 | — | — |
| 2011-02-09 | $34.69 | $50.04 | 63,400 | — | — |
| 2011-02-08 | $35.23 | $50.81 | 36,900 | — | — |
| 2011-02-07 | $34.88 | $50.31 | 61,600 | — | — |
| 2011-02-04 | $34.71 | $50.06 | 55,800 | — | — |
| 2011-02-03 | $34.97 | $50.44 | 60,000 | — | — |
| 2011-02-02 | $35.03 | $50.53 | 118,800 | — | — |
| 2011-02-01 | $35.13 | $50.67 | 110,300 | — | — |
| 2011-01-31 | $34.98 | $50.45 | 61,400 | — | — |
| 2011-01-28 | $34.46 | $49.70 | 108,600 | — | — |
| 2011-01-27 | $35.71 | $51.51 | 79,900 | — | — |
| 2011-01-26 | $35.89 | $51.77 | 100,900 | — | — |
| 2011-01-25 | $34.81 | $50.21 | 94,600 | — | — |
| 2011-01-24 | $35.36 | $51.00 | 121,700 | — | — |
| 2011-01-21 | $34.41 | $49.63 | 155,100 | — | — |
| 2011-01-20 | $35.23 | $50.81 | 156,700 | — | — |
| 2011-01-19 | $35.53 | $51.25 | 122,400 | — | — |
| 2011-01-18 | $36.65 | $52.86 | 115,300 | — | — |
| 2011-01-14 | $35.84 | $51.69 | 123,600 | — | — |
| 2011-01-13 | $35.75 | $51.56 | 69,300 | — | — |
| 2011-01-12 | $36.45 | $52.57 | 105,900 | — | — |
| 2011-01-11 | $35.85 | $51.71 | 136,200 | — | — |
| 2011-01-10 | $36.02 | $51.95 | 202,800 | — | — |
| 2011-01-07 | $35.12 | $50.66 | 227,300 | — | — |
| 2011-01-06 | $36.70 | $52.93 | 99,500 | — | — |
| 2011-01-05 | $37.76 | $54.46 | 116,300 | — | — |
| 2011-01-04 | $37.45 | $54.02 | 150,700 | — | — |
| 2011-01-03 | $38.73 | $55.86 | 154,300 | — | — |