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
- 1992-10-23 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 | $28.26 | $29.95 | 224,200 | — | — |
| 2011-12-29 | $28.67 | $30.38 | 147,400 | — | — |
| 2011-12-28 | $28.25 | $29.94 | 113,400 | — | — |
| 2011-12-27 | $28.81 | $30.52 | 160,800 | — | — |
| 2011-12-23 | $28.94 | $30.66 | 48,600 | — | — |
| 2011-12-22 | $28.74 | $30.45 | 90,200 | — | — |
| 2011-12-21 | $28.50 | $30.20 | 130,000 | — | — |
| 2011-12-20 | $28.51 | $30.21 | 310,200 | — | — |
| 2011-12-19 | $27.55 | $29.18 | 314,600 | — | — |
| 2011-12-16 | $28.39 | $30.07 | 597,400 | — | — |
| 2011-12-15 | $27.83 | $29.49 | 177,400 | — | — |
| 2011-12-14 | $27.36 | $28.98 | 264,200 | — | — |
| 2011-12-13 | $27.62 | $29.26 | 236,200 | — | — |
| 2011-12-12 | $28.00 | $29.66 | 436,600 | — | — |
| 2011-12-09 | $28.22 | $29.90 | 170,000 | — | — |
| 2011-12-08 | $27.16 | $28.77 | 144,600 | — | — |
| 2011-12-07 | $28.26 | $29.95 | 151,600 | — | — |
| 2011-12-06 | $28.39 | $30.07 | 118,000 | — | — |
| 2011-12-05 | $28.18 | $29.86 | 245,200 | — | — |
| 2011-12-02 | $28.12 | $29.79 | 155,800 | — | — |
| 2011-12-01 | $28.15 | $29.83 | 296,200 | — | — |
| 2011-11-30 | $29.00 | $30.73 | 479,000 | — | — |
| 2011-11-29 | $27.04 | $28.65 | 161,600 | — | — |
| 2011-11-28 | $27.17 | $28.79 | 280,000 | — | — |
| 2011-11-25 | $25.79 | $27.29 | 106,000 | — | — |
| 2011-11-23 | $26.21 | $27.74 | 186,200 | — | — |
| 2011-11-22 | $26.90 | $28.47 | 155,400 | — | — |
| 2011-11-21 | $27.38 | $28.98 | 306,600 | — | — |
| 2011-11-18 | $28.06 | $29.70 | 157,400 | — | — |
| 2011-11-17 | $27.89 | $29.52 | 193,600 | — | — |
| 2011-11-16 | $28.21 | $29.85 | 158,200 | — | — |
| 2011-11-15 | $28.70 | $30.38 | 212,600 | — | — |
| 2011-11-14 | $28.11 | $29.75 | 178,200 | — | — |
| 2011-11-11 | $28.78 | $30.46 | 121,800 | — | — |
| 2011-11-10 | $28.14 | $29.78 | 188,400 | — | — |
| 2011-11-09 | $27.56 | $29.17 | 246,400 | — | — |
| 2011-11-08 | $28.69 | $30.37 | 160,400 | — | — |
| 2011-11-07 | $28.49 | $30.16 | 218,000 | — | — |
| 2011-11-04 | $28.24 | $29.89 | 126,800 | — | — |
| 2011-11-03 | $28.56 | $30.23 | 243,600 | — | — |
| 2011-11-02 | $27.66 | $29.28 | 188,800 | — | — |
| 2011-11-01 | $26.73 | $28.29 | 342,200 | — | — |
| 2011-10-31 | $27.42 | $29.02 | 242,200 | — | — |
| 2011-10-28 | $28.50 | $30.16 | 261,000 | — | — |
| 2011-10-27 | $28.52 | $30.19 | 315,800 | — | — |
| 2011-10-26 | $26.75 | $28.31 | 209,200 | — | — |
| 2011-10-25 | $25.82 | $27.32 | 177,000 | — | — |
| 2011-10-24 | $26.92 | $28.49 | 169,400 | — | — |
| 2011-10-21 | $26.04 | $27.56 | 230,600 | — | — |
| 2011-10-20 | $25.46 | $26.95 | 228,800 | — | — |
| 2011-10-19 | $25.56 | $27.05 | 360,200 | — | — |
| 2011-10-18 | $25.81 | $27.31 | 356,000 | — | — |
| 2011-10-17 | $24.67 | $26.12 | 1,002,000 | — | — |
| 2011-10-14 | $25.85 | $27.36 | 333,000 | — | — |
| 2011-10-13 | $25.44 | $26.93 | 389,800 | — | — |
| 2011-10-12 | $25.94 | $27.46 | 387,000 | — | — |
| 2011-10-11 | $25.52 | $27.01 | 395,400 | — | — |
| 2011-10-10 | $25.65 | $27.14 | 532,400 | — | — |
| 2011-10-07 | $24.46 | $25.89 | 377,600 | — | — |
| 2011-10-06 | $25.32 | $26.80 | 434,000 | — | — |
| 2011-10-05 | $25.09 | $26.56 | 290,000 | — | — |
| 2011-10-04 | $24.93 | $26.39 | 490,200 | — | — |
| 2011-10-03 | $23.38 | $24.74 | 498,200 | — | — |
| 2011-09-30 | $24.64 | $26.08 | 421,600 | — | — |
| 2011-09-29 | $25.47 | $26.95 | 318,200 | — | — |
| 2011-09-28 | $24.83 | $26.28 | 229,600 | — | — |
| 2011-09-27 | $26.45 | $28.00 | 533,000 | — | — |
| 2011-09-26 | $25.78 | $27.29 | 379,800 | — | — |
| 2011-09-23 | $25.26 | $26.74 | 360,800 | — | — |
| 2011-09-22 | $25.06 | $26.52 | 885,800 | — | — |
| 2011-09-21 | $25.88 | $27.39 | 642,600 | — | — |
| 2011-09-20 | $26.50 | $28.06 | 517,400 | — | — |
| 2011-09-19 | $26.49 | $28.03 | 384,200 | — | — |
| 2011-09-16 | $26.85 | $28.42 | 516,600 | — | — |
| 2011-09-15 | $26.75 | $28.32 | 294,200 | — | — |
| 2011-09-14 | $26.24 | $27.77 | 321,600 | — | — |
| 2011-09-13 | $25.69 | $27.19 | 497,400 | — | — |
| 2011-09-12 | $25.58 | $27.07 | 438,000 | — | — |
| 2011-09-09 | $25.49 | $26.98 | 399,200 | — | — |
| 2011-09-08 | $26.38 | $27.92 | 487,400 | — | — |
| 2011-09-07 | $27.50 | $29.11 | 581,400 | — | — |
| 2011-09-06 | $26.38 | $27.92 | 439,600 | — | — |
| 2011-09-02 | $26.86 | $28.43 | 357,400 | — | — |
| 2011-09-01 | $28.14 | $29.78 | 265,200 | — | — |
| 2011-08-31 | $29.00 | $30.70 | 382,400 | — | — |
| 2011-08-30 | $29.68 | $31.42 | 423,800 | — | — |
| 2011-08-29 | $29.72 | $31.46 | 229,200 | — | — |
| 2011-08-26 | $28.50 | $30.14 | 387,600 | — | — |
| 2011-08-25 | $27.92 | $29.53 | 460,000 | — | — |
| 2011-08-24 | $28.03 | $29.64 | 349,600 | — | — |
| 2011-08-23 | $27.43 | $29.01 | 392,600 | — | — |
| 2011-08-22 | $25.85 | $27.34 | 267,800 | — | — |
| 2011-08-19 | $25.78 | $27.26 | 338,000 | — | — |
| 2011-08-18 | $26.13 | $27.63 | 371,000 | — | — |
| 2011-08-17 | $28.06 | $29.67 | 313,800 | — | — |
| 2011-08-16 | $27.90 | $29.50 | 311,600 | — | — |
| 2011-08-15 | $28.14 | $29.75 | 210,400 | — | — |
| 2011-08-12 | $27.50 | $29.08 | 240,200 | — | — |
| 2011-08-11 | $27.41 | $28.99 | 333,600 | — | — |
| 2011-08-10 | $26.23 | $27.73 | 326,800 | — | — |
| 2011-08-09 | $27.91 | $29.52 | 710,600 | — | — |
| 2011-08-08 | $25.84 | $27.33 | 524,200 | — | — |
| 2011-08-05 | $28.18 | $29.80 | 423,800 | — | — |
| 2011-08-04 | $28.90 | $30.56 | 468,200 | — | — |
| 2011-08-03 | $30.65 | $32.41 | 531,800 | — | — |
| 2011-08-02 | $31.61 | $33.43 | 366,600 | — | — |
| 2011-08-01 | $32.24 | $34.09 | 437,600 | — | — |
| 2011-07-29 | $32.39 | $34.25 | 252,200 | — | — |
| 2011-07-28 | $32.55 | $34.42 | 407,400 | — | — |
| 2011-07-27 | $32.07 | $33.92 | 210,400 | — | — |
| 2011-07-26 | $32.63 | $34.50 | 154,800 | — | — |
| 2011-07-25 | $33.22 | $35.14 | 107,600 | — | — |
| 2011-07-22 | $33.60 | $35.53 | 89,000 | — | — |
| 2011-07-21 | $33.83 | $35.78 | 228,000 | — | — |
| 2011-07-20 | $33.37 | $35.29 | 122,400 | — | — |
| 2011-07-19 | $33.29 | $35.21 | 187,200 | — | — |
| 2011-07-18 | $33.15 | $35.06 | 184,000 | — | — |
| 2011-07-15 | $33.47 | $35.40 | 153,200 | — | — |
| 2011-07-14 | $33.03 | $34.93 | 119,400 | — | — |
| 2011-07-13 | $33.46 | $35.38 | 200,600 | — | — |
| 2011-07-12 | $33.49 | $35.42 | 112,000 | — | — |
| 2011-07-11 | $33.54 | $35.47 | 208,400 | — | — |
| 2011-07-08 | $34.08 | $36.04 | 120,000 | — | — |
| 2011-07-07 | $34.31 | $36.29 | 154,600 | — | — |
| 2011-07-06 | $34.10 | $36.06 | 137,000 | — | — |
| 2011-07-05 | $33.81 | $35.76 | 243,600 | — | — |
| 2011-07-01 | $33.83 | $35.78 | 146,200 | — | — |
| 2011-06-30 | $33.15 | $35.05 | 141,000 | — | — |
| 2011-06-29 | $32.65 | $34.53 | 418,400 | — | — |
| 2011-06-28 | $32.40 | $34.27 | 374,600 | — | — |
| 2011-06-27 | $32.22 | $34.08 | 288,400 | — | — |
| 2011-06-24 | $32.13 | $33.97 | 434,800 | — | — |
| 2011-06-23 | $32.31 | $34.18 | 146,400 | — | — |
| 2011-06-22 | $32.60 | $34.48 | 130,600 | — | — |
| 2011-06-21 | $32.60 | $34.47 | 114,000 | — | — |
| 2011-06-20 | $32.01 | $33.85 | 120,200 | — | — |
| 2011-06-17 | $31.51 | $33.32 | 263,600 | — | — |
| 2011-06-16 | $31.54 | $33.36 | 91,400 | — | — |
| 2011-06-15 | $31.50 | $33.32 | 163,000 | — | — |
| 2011-06-14 | $32.01 | $33.86 | 133,600 | — | — |
| 2011-06-13 | $31.71 | $33.54 | 106,200 | — | — |
| 2011-06-10 | $31.86 | $33.69 | 176,200 | — | — |
| 2011-06-09 | $32.09 | $33.94 | 161,600 | — | — |
| 2011-06-08 | $32.13 | $33.98 | 146,600 | — | — |
| 2011-06-07 | $32.37 | $34.23 | 86,200 | — | — |
| 2011-06-06 | $32.35 | $34.21 | 259,800 | — | — |
| 2011-06-03 | $32.22 | $34.08 | 210,600 | — | — |
| 2011-06-02 | $33.08 | $34.98 | 118,800 | — | — |
| 2011-06-01 | $32.96 | $34.86 | 275,800 | — | — |
| 2011-05-31 | $34.00 | $35.96 | 268,000 | — | — |
| 2011-05-27 | $33.40 | $35.32 | 128,800 | — | — |
| 2011-05-26 | $32.71 | $34.59 | 119,000 | — | — |
| 2011-05-25 | $32.45 | $34.29 | 115,600 | — | — |
| 2011-05-24 | $31.70 | $33.49 | 115,200 | — | — |
| 2011-05-23 | $32.08 | $33.90 | 97,000 | — | — |
| 2011-05-20 | $32.58 | $34.43 | 98,800 | — | — |
| 2011-05-19 | $32.85 | $34.71 | 111,800 | — | — |
| 2011-05-18 | $32.61 | $34.46 | 153,600 | — | — |
| 2011-05-17 | $32.44 | $34.28 | 130,400 | — | — |
| 2011-05-16 | $32.72 | $34.58 | 153,400 | — | — |
| 2011-05-13 | $33.00 | $34.87 | 147,800 | — | — |
| 2011-05-12 | $33.45 | $35.35 | 114,000 | — | — |
| 2011-05-11 | $33.17 | $35.05 | 125,200 | — | — |
| 2011-05-10 | $34.01 | $35.95 | 96,000 | — | — |
| 2011-05-09 | $33.53 | $35.43 | 86,000 | — | — |
| 2011-05-06 | $33.17 | $35.05 | 153,600 | — | — |
| 2011-05-05 | $32.65 | $34.51 | 197,000 | — | — |
| 2011-05-04 | $32.60 | $34.45 | 152,000 | — | — |
| 2011-05-03 | $33.35 | $35.24 | 328,000 | — | — |
| 2011-05-02 | $33.54 | $35.45 | 130,000 | — | — |
| 2011-04-29 | $34.00 | $35.93 | 176,000 | — | — |
| 2011-04-28 | $33.53 | $35.43 | 108,200 | — | — |
| 2011-04-27 | $33.74 | $35.65 | 111,200 | — | — |
| 2011-04-26 | $33.54 | $35.45 | 167,600 | — | — |
| 2011-04-25 | $32.97 | $34.84 | 83,800 | — | — |
| 2011-04-21 | $32.94 | $34.80 | 132,800 | — | — |
| 2011-04-20 | $32.76 | $34.61 | 229,000 | — | — |
| 2011-04-19 | $32.67 | $34.53 | 96,200 | — | — |
| 2011-04-18 | $32.58 | $34.42 | 160,200 | — | — |
| 2011-04-15 | $33.07 | $34.95 | 131,000 | — | — |
| 2011-04-14 | $32.97 | $34.84 | 79,400 | — | — |
| 2011-04-13 | $32.97 | $34.85 | 130,400 | — | — |
| 2011-04-12 | $32.86 | $34.72 | 94,600 | — | — |
| 2011-04-11 | $33.58 | $35.49 | 55,800 | — | — |
| 2011-04-08 | $34.05 | $35.98 | 86,600 | — | — |
| 2011-04-07 | $34.70 | $36.66 | 77,200 | — | — |
| 2011-04-06 | $35.04 | $37.03 | 98,600 | — | — |
| 2011-04-05 | $34.95 | $36.93 | 119,800 | — | — |
| 2011-04-04 | $34.67 | $36.64 | 70,800 | — | — |
| 2011-04-01 | $34.37 | $36.32 | 94,600 | — | — |
| 2011-03-31 | $34.26 | $36.20 | 105,400 | — | — |
| 2011-03-30 | $34.09 | $36.02 | 110,800 | — | — |
| 2011-03-29 | $33.79 | $35.71 | 135,600 | — | — |
| 2011-03-28 | $33.70 | $35.61 | 74,800 | — | — |
| 2011-03-25 | $33.88 | $35.81 | 117,800 | — | — |
| 2011-03-24 | $33.51 | $35.41 | 82,800 | — | — |
| 2011-03-23 | $33.31 | $35.21 | 176,200 | — | — |
| 2011-03-22 | $33.23 | $35.12 | 92,400 | — | — |
| 2011-03-21 | $33.29 | $35.17 | 157,800 | — | — |
| 2011-03-18 | $32.24 | $34.06 | 393,800 | — | — |
| 2011-03-17 | $31.89 | $33.70 | 302,800 | — | — |
| 2011-03-16 | $31.30 | $33.08 | 218,200 | — | — |
| 2011-03-15 | $31.58 | $33.37 | 269,400 | — | — |
| 2011-03-14 | $31.80 | $33.60 | 183,200 | — | — |
| 2011-03-11 | $31.83 | $33.64 | 200,800 | — | — |
| 2011-03-10 | $31.99 | $33.81 | 278,400 | — | — |
| 2011-03-09 | $32.63 | $34.48 | 151,400 | — | — |
| 2011-03-08 | $32.78 | $34.63 | 166,600 | — | — |
| 2011-03-07 | $32.17 | $34.00 | 210,000 | — | — |
| 2011-03-04 | $32.40 | $34.24 | 104,200 | — | — |
| 2011-03-03 | $32.76 | $34.62 | 202,200 | — | — |
| 2011-03-02 | $31.91 | $33.72 | 119,200 | — | — |
| 2011-03-01 | $31.80 | $33.60 | 211,600 | — | — |
| 2011-02-28 | $32.44 | $34.28 | 113,600 | — | — |
| 2011-02-25 | $32.16 | $33.98 | 112,600 | — | — |
| 2011-02-24 | $31.72 | $33.52 | 245,200 | — | — |
| 2011-02-23 | $31.63 | $33.42 | 261,200 | — | — |
| 2011-02-22 | $31.92 | $33.70 | 183,000 | — | — |
| 2011-02-18 | $32.97 | $34.81 | 116,800 | — | — |
| 2011-02-17 | $32.88 | $34.71 | 105,400 | — | — |
| 2011-02-16 | $32.69 | $34.51 | 156,000 | — | — |
| 2011-02-15 | $32.78 | $34.61 | 99,400 | — | — |
| 2011-02-14 | $32.89 | $34.73 | 118,400 | — | — |
| 2011-02-11 | $32.85 | $34.69 | 104,000 | — | — |
| 2011-02-10 | $32.62 | $34.44 | 134,200 | — | — |
| 2011-02-09 | $32.60 | $34.42 | 101,400 | — | — |
| 2011-02-08 | $32.97 | $34.81 | 125,800 | — | — |
| 2011-02-07 | $32.85 | $34.69 | 168,200 | — | — |
| 2011-02-04 | $32.63 | $34.45 | 213,400 | — | — |
| 2011-02-03 | $31.83 | $33.62 | 168,000 | — | — |
| 2011-02-02 | $31.93 | $33.72 | 168,400 | — | — |
| 2011-02-01 | $32.13 | $33.92 | 312,800 | — | — |
| 2011-01-31 | $31.51 | $33.27 | 272,800 | — | — |
| 2011-01-28 | $31.23 | $32.98 | 178,600 | — | — |
| 2011-01-27 | $32.17 | $33.96 | 132,600 | — | — |
| 2011-01-26 | $32.31 | $34.12 | 203,600 | — | — |
| 2011-01-25 | $32.10 | $33.89 | 190,200 | — | — |
| 2011-01-24 | $32.07 | $33.86 | 182,400 | — | — |
| 2011-01-21 | $31.82 | $33.60 | 311,400 | — | — |
| 2011-01-20 | $32.32 | $34.13 | 99,400 | — | — |
| 2011-01-19 | $32.94 | $34.78 | 162,600 | — | — |
| 2011-01-18 | $33.54 | $35.42 | 194,800 | — | — |
| 2011-01-14 | $33.23 | $35.09 | 221,800 | — | — |
| 2011-01-13 | $33.22 | $35.07 | 161,400 | — | — |
| 2011-01-12 | $33.18 | $35.04 | 172,000 | — | — |
| 2011-01-11 | $33.14 | $34.99 | 239,000 | — | — |
| 2011-01-10 | $32.85 | $34.68 | 195,800 | — | — |
| 2011-01-07 | $32.49 | $34.31 | 149,000 | — | — |
| 2011-01-06 | $32.87 | $34.71 | 148,000 | — | — |
| 2011-01-05 | $32.83 | $34.66 | 216,600 | — | — |
| 2011-01-04 | $32.67 | $34.49 | 132,600 | — | — |
| 2011-01-03 | $33.13 | $34.99 | 120,000 | — | — |