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 | $24.60 | $84.27 | 329,800 | — | — |
| 2011-12-29 | $25.00 | $85.66 | 320,400 | — | — |
| 2011-12-28 | $24.67 | $84.51 | 269,200 | — | — |
| 2011-12-27 | $24.88 | $85.23 | 199,800 | — | — |
| 2011-12-23 | $24.49 | $83.89 | 122,800 | — | — |
| 2011-12-22 | $24.39 | $83.55 | 264,600 | — | — |
| 2011-12-21 | $24.32 | $83.29 | 358,200 | — | — |
| 2011-12-20 | $24.30 | $83.24 | 504,600 | — | — |
| 2011-12-19 | $23.50 | $80.52 | 373,000 | — | — |
| 2011-12-16 | $23.73 | $81.29 | 1,549,800 | — | — |
| 2011-12-15 | $23.81 | $81.56 | 577,200 | — | — |
| 2011-12-14 | $23.25 | $79.64 | 329,600 | — | — |
| 2011-12-13 | $23.45 | $80.31 | 395,800 | — | — |
| 2011-12-12 | $23.39 | $79.47 | 515,200 | — | — |
| 2011-12-09 | $23.79 | $80.83 | 539,800 | — | — |
| 2011-12-08 | $23.00 | $78.15 | 310,800 | — | — |
| 2011-12-07 | $23.66 | $80.39 | 506,800 | — | — |
| 2011-12-06 | $23.68 | $80.48 | 406,200 | — | — |
| 2011-12-05 | $23.47 | $79.73 | 410,800 | — | — |
| 2011-12-02 | $23.20 | $78.83 | 414,000 | — | — |
| 2011-12-01 | $23.50 | $79.85 | 274,800 | — | — |
| 2011-11-30 | $23.66 | $80.37 | 847,400 | — | — |
| 2011-11-29 | $23.08 | $78.42 | 322,000 | — | — |
| 2011-11-28 | $22.75 | $77.28 | 440,400 | — | — |
| 2011-11-25 | $22.36 | $75.96 | 318,600 | — | — |
| 2011-11-23 | $22.43 | $76.23 | 464,000 | — | — |
| 2011-11-22 | $23.09 | $78.47 | 396,800 | — | — |
| 2011-11-21 | $23.15 | $78.64 | 563,400 | — | — |
| 2011-11-18 | $23.74 | $80.66 | 213,200 | — | — |
| 2011-11-17 | $23.64 | $80.31 | 313,800 | — | — |
| 2011-11-16 | $23.58 | $80.14 | 328,600 | — | — |
| 2011-11-15 | $23.76 | $80.75 | 375,000 | — | — |
| 2011-11-14 | $23.63 | $80.27 | 308,600 | — | — |
| 2011-11-11 | $23.97 | $81.43 | 472,800 | — | — |
| 2011-11-10 | $23.45 | $79.66 | 281,400 | — | — |
| 2011-11-09 | $23.16 | $78.68 | 352,400 | — | — |
| 2011-11-08 | $23.91 | $81.24 | 242,800 | — | — |
| 2011-11-07 | $23.80 | $80.85 | 175,000 | — | — |
| 2011-11-04 | $23.74 | $80.65 | 144,400 | — | — |
| 2011-11-03 | $23.75 | $80.71 | 392,400 | — | — |
| 2011-11-02 | $23.29 | $79.12 | 376,600 | — | — |
| 2011-11-01 | $22.75 | $77.30 | 438,600 | — | — |
| 2011-10-31 | $23.51 | $79.88 | 357,600 | — | — |
| 2011-10-28 | $23.88 | $81.14 | 529,800 | — | — |
| 2011-10-27 | $24.10 | $81.89 | 843,800 | — | — |
| 2011-10-26 | $23.51 | $79.90 | 408,000 | — | — |
| 2011-10-25 | $23.41 | $79.54 | 481,800 | — | — |
| 2011-10-24 | $23.82 | $80.92 | 524,200 | — | — |
| 2011-10-21 | $23.42 | $79.58 | 701,000 | — | — |
| 2011-10-20 | $22.70 | $77.13 | 338,000 | — | — |
| 2011-10-19 | $22.44 | $76.25 | 394,800 | — | — |
| 2011-10-18 | $22.70 | $77.11 | 495,600 | — | — |
| 2011-10-17 | $22.33 | $75.89 | 435,800 | — | — |
| 2011-10-14 | $22.61 | $76.82 | 332,200 | — | — |
| 2011-10-13 | $22.49 | $76.40 | 286,400 | — | — |
| 2011-10-12 | $22.34 | $75.92 | 370,600 | — | — |
| 2011-10-11 | $22.47 | $76.33 | 411,400 | — | — |
| 2011-10-10 | $22.22 | $75.50 | 334,000 | — | — |
| 2011-10-07 | $21.68 | $73.66 | 338,800 | — | — |
| 2011-10-06 | $22.04 | $74.87 | 530,000 | — | — |
| 2011-10-05 | $21.68 | $73.68 | 543,600 | — | — |
| 2011-10-04 | $21.38 | $72.64 | 775,800 | — | — |
| 2011-10-03 | $20.39 | $69.26 | 559,000 | — | — |
| 2011-09-30 | $21.29 | $72.32 | 493,000 | — | — |
| 2011-09-29 | $21.62 | $73.46 | 581,400 | — | — |
| 2011-09-28 | $20.90 | $71.01 | 698,200 | — | — |
| 2011-09-27 | $22.01 | $74.80 | 519,400 | — | — |
| 2011-09-26 | $21.35 | $72.54 | 440,600 | — | — |
| 2011-09-23 | $21.22 | $72.08 | 555,800 | — | — |
| 2011-09-22 | $21.01 | $71.39 | 648,200 | — | — |
| 2011-09-21 | $21.57 | $73.27 | 397,600 | — | — |
| 2011-09-20 | $22.47 | $76.33 | 352,200 | — | — |
| 2011-09-19 | $22.51 | $76.50 | 352,400 | — | — |
| 2011-09-16 | $22.77 | $77.37 | 443,000 | — | — |
| 2011-09-15 | $22.75 | $77.32 | 270,600 | — | — |
| 2011-09-14 | $22.62 | $76.84 | 444,200 | — | — |
| 2011-09-13 | $22.36 | $75.96 | 395,400 | — | — |
| 2011-09-12 | $22.47 | $75.72 | 490,400 | — | — |
| 2011-09-09 | $22.32 | $75.23 | 624,200 | — | — |
| 2011-09-08 | $23.13 | $77.94 | 609,200 | — | — |
| 2011-09-07 | $23.18 | $78.13 | 505,000 | — | — |
| 2011-09-06 | $22.68 | $76.44 | 414,200 | — | — |
| 2011-09-02 | $22.80 | $76.83 | 373,200 | — | — |
| 2011-09-01 | $23.24 | $78.33 | 594,200 | — | — |
| 2011-08-31 | $23.56 | $79.39 | 423,200 | — | — |
| 2011-08-30 | $23.57 | $79.44 | 304,000 | — | — |
| 2011-08-29 | $23.56 | $79.41 | 532,400 | — | — |
| 2011-08-26 | $23.05 | $77.69 | 413,000 | — | — |
| 2011-08-25 | $22.60 | $76.17 | 398,800 | — | — |
| 2011-08-24 | $22.84 | $76.98 | 952,200 | — | — |
| 2011-08-23 | $22.60 | $76.17 | 558,800 | — | — |
| 2011-08-22 | $21.75 | $73.31 | 224,200 | — | — |
| 2011-08-19 | $21.71 | $73.17 | 572,000 | — | — |
| 2011-08-18 | $21.78 | $73.41 | 505,400 | — | — |
| 2011-08-17 | $22.58 | $76.11 | 258,800 | — | — |
| 2011-08-16 | $22.45 | $75.67 | 431,000 | — | — |
| 2011-08-15 | $22.53 | $75.92 | 395,200 | — | — |
| 2011-08-12 | $21.93 | $73.92 | 349,600 | — | — |
| 2011-08-11 | $22.06 | $74.34 | 562,000 | — | — |
| 2011-08-10 | $20.84 | $70.24 | 636,000 | — | — |
| 2011-08-09 | $21.71 | $73.17 | 1,207,400 | — | — |
| 2011-08-08 | $20.08 | $67.70 | 943,400 | — | — |
| 2011-08-05 | $21.68 | $73.09 | 662,000 | — | — |
| 2011-08-04 | $21.60 | $72.80 | 892,800 | — | — |
| 2011-08-03 | $21.82 | $73.53 | 386,000 | — | — |
| 2011-08-02 | $21.59 | $72.79 | 482,400 | — | — |
| 2011-08-01 | $21.92 | $73.87 | 325,800 | — | — |
| 2011-07-29 | $21.81 | $73.49 | 316,200 | — | — |
| 2011-07-28 | $21.88 | $73.73 | 208,600 | — | — |
| 2011-07-27 | $21.97 | $74.03 | 401,400 | — | — |
| 2011-07-26 | $22.37 | $75.38 | 369,200 | — | — |
| 2011-07-25 | $22.50 | $75.84 | 514,200 | — | — |
| 2011-07-22 | $22.93 | $77.29 | 232,600 | — | — |
| 2011-07-21 | $23.17 | $78.10 | 218,200 | — | — |
| 2011-07-20 | $22.84 | $77.00 | 218,000 | — | — |
| 2011-07-19 | $22.93 | $77.29 | 297,000 | — | — |
| 2011-07-18 | $22.35 | $75.33 | 135,000 | — | — |
| 2011-07-15 | $22.68 | $76.44 | 206,400 | — | — |
| 2011-07-14 | $22.56 | $76.02 | 212,000 | — | — |
| 2011-07-13 | $22.84 | $76.98 | 199,000 | — | — |
| 2011-07-12 | $22.74 | $76.65 | 175,600 | — | — |
| 2011-07-11 | $22.65 | $76.33 | 236,800 | — | — |
| 2011-07-08 | $22.90 | $77.17 | 310,000 | — | — |
| 2011-07-07 | $23.13 | $77.94 | 270,200 | — | — |
| 2011-07-06 | $23.14 | $77.98 | 230,000 | — | — |
| 2011-07-05 | $22.93 | $77.30 | 374,600 | — | — |
| 2011-07-01 | $22.81 | $76.88 | 548,800 | — | — |
| 2011-06-30 | $22.31 | $75.18 | 275,800 | — | — |
| 2011-06-29 | $22.17 | $74.74 | 162,000 | — | — |
| 2011-06-28 | $22.08 | $74.42 | 227,400 | — | — |
| 2011-06-27 | $21.86 | $73.66 | 198,600 | — | — |
| 2011-06-24 | $21.70 | $73.12 | 446,400 | — | — |
| 2011-06-23 | $21.64 | $72.92 | 311,400 | — | — |
| 2011-06-22 | $21.73 | $73.24 | 138,800 | — | — |
| 2011-06-21 | $21.89 | $73.76 | 292,600 | — | — |
| 2011-06-20 | $21.80 | $73.46 | 235,400 | — | — |
| 2011-06-17 | $21.62 | $72.85 | 525,600 | — | — |
| 2011-06-16 | $21.62 | $72.87 | 284,400 | — | — |
| 2011-06-15 | $21.45 | $72.28 | 416,200 | — | — |
| 2011-06-14 | $21.87 | $73.71 | 305,400 | — | — |
| 2011-06-13 | $21.73 | $73.24 | 274,400 | — | — |
| 2011-06-10 | $21.99 | $73.51 | 358,400 | — | — |
| 2011-06-09 | $22.13 | $73.98 | 292,600 | — | — |
| 2011-06-08 | $22.22 | $74.28 | 551,600 | — | — |
| 2011-06-07 | $22.28 | $74.48 | 290,600 | — | — |
| 2011-06-06 | $22.34 | $74.68 | 476,800 | — | — |
| 2011-06-03 | $22.40 | $74.87 | 489,400 | — | — |
| 2011-06-02 | $22.50 | $75.23 | 332,600 | — | — |
| 2011-06-01 | $22.63 | $75.63 | 325,600 | — | — |
| 2011-05-31 | $23.04 | $77.02 | 419,600 | — | — |
| 2011-05-27 | $22.78 | $76.14 | 139,600 | — | — |
| 2011-05-26 | $22.76 | $76.09 | 305,200 | — | — |
| 2011-05-25 | $22.67 | $75.80 | 417,400 | — | — |
| 2011-05-24 | $22.39 | $74.85 | 418,800 | — | — |
| 2011-05-23 | $22.62 | $75.62 | 339,200 | — | — |
| 2011-05-20 | $22.83 | $76.34 | 430,600 | — | — |
| 2011-05-19 | $23.04 | $77.00 | 310,600 | — | — |
| 2011-05-18 | $22.92 | $76.60 | 462,000 | — | — |
| 2011-05-17 | $22.58 | $75.50 | 336,600 | — | — |
| 2011-05-16 | $22.59 | $75.53 | 551,800 | — | — |
| 2011-05-13 | $22.54 | $75.35 | 307,000 | — | — |
| 2011-05-12 | $22.62 | $75.62 | 270,000 | — | — |
| 2011-05-11 | $22.32 | $74.60 | 306,800 | — | — |
| 2011-05-10 | $22.71 | $75.92 | 408,200 | — | — |
| 2011-05-09 | $22.39 | $74.83 | 418,000 | — | — |
| 2011-05-06 | $21.92 | $73.28 | 477,000 | — | — |
| 2011-05-05 | $21.78 | $72.81 | 387,800 | — | — |
| 2011-05-04 | $21.68 | $72.49 | 386,000 | — | — |
| 2011-05-03 | $21.82 | $72.94 | 358,000 | — | — |
| 2011-05-02 | $21.84 | $73.03 | 360,000 | — | — |
| 2011-04-29 | $21.89 | $73.18 | 296,000 | — | — |
| 2011-04-28 | $21.70 | $72.53 | 257,600 | — | — |
| 2011-04-27 | $21.44 | $71.67 | 237,200 | — | — |
| 2011-04-26 | $21.15 | $70.69 | 568,000 | — | — |
| 2011-04-25 | $21.15 | $70.69 | 231,400 | — | — |
| 2011-04-21 | $21.33 | $71.32 | 251,600 | — | — |
| 2011-04-20 | $21.18 | $70.80 | 211,600 | — | — |
| 2011-04-19 | $20.74 | $69.32 | 207,000 | — | — |
| 2011-04-18 | $20.76 | $69.42 | 290,000 | — | — |
| 2011-04-15 | $21.03 | $70.30 | 412,200 | — | — |
| 2011-04-14 | $20.92 | $69.95 | 232,400 | — | — |
| 2011-04-13 | $20.81 | $69.55 | 223,200 | — | — |
| 2011-04-12 | $20.82 | $69.60 | 304,200 | — | — |
| 2011-04-11 | $21.38 | $71.47 | 372,400 | — | — |
| 2011-04-08 | $21.40 | $71.52 | 161,400 | — | — |
| 2011-04-07 | $21.57 | $72.09 | 260,600 | — | — |
| 2011-04-06 | $21.90 | $73.19 | 269,600 | — | — |
| 2011-04-05 | $21.74 | $72.68 | 199,600 | — | — |
| 2011-04-04 | $21.74 | $72.66 | 287,400 | — | — |
| 2011-04-01 | $21.64 | $72.32 | 227,000 | — | — |
| 2011-03-31 | $21.48 | $71.79 | 246,400 | — | — |
| 2011-03-30 | $21.45 | $71.69 | 195,000 | — | — |
| 2011-03-29 | $21.21 | $70.90 | 135,600 | — | — |
| 2011-03-28 | $21.02 | $70.27 | 169,600 | — | — |
| 2011-03-25 | $21.09 | $70.52 | 159,200 | — | — |
| 2011-03-24 | $21.03 | $70.30 | 199,400 | — | — |
| 2011-03-23 | $21.01 | $70.25 | 263,000 | — | — |
| 2011-03-22 | $21.17 | $70.75 | 380,600 | — | — |
| 2011-03-21 | $21.04 | $70.32 | 506,000 | — | — |
| 2011-03-18 | $20.81 | $69.55 | 552,200 | — | — |
| 2011-03-17 | $20.42 | $68.28 | 366,600 | — | — |
| 2011-03-16 | $20.38 | $68.11 | 491,000 | — | — |
| 2011-03-15 | $20.43 | $68.30 | 354,600 | — | — |
| 2011-03-14 | $20.70 | $69.20 | 171,000 | — | — |
| 2011-03-11 | $20.78 | $69.45 | 282,400 | — | — |
| 2011-03-10 | $21.00 | $69.58 | 279,800 | — | — |
| 2011-03-09 | $21.58 | $71.51 | 204,200 | — | — |
| 2011-03-08 | $21.55 | $71.41 | 296,800 | — | — |
| 2011-03-07 | $21.23 | $70.36 | 402,800 | — | — |
| 2011-03-04 | $21.22 | $70.33 | 411,200 | — | — |
| 2011-03-03 | $21.37 | $70.81 | 246,600 | — | — |
| 2011-03-02 | $20.99 | $69.57 | 244,200 | — | — |
| 2011-03-01 | $20.87 | $69.15 | 593,600 | — | — |
| 2011-02-28 | $20.92 | $69.32 | 342,200 | — | — |
| 2011-02-25 | $20.93 | $69.37 | 254,000 | — | — |
| 2011-02-24 | $20.57 | $68.17 | 417,600 | — | — |
| 2011-02-23 | $20.49 | $67.89 | 348,200 | — | — |
| 2011-02-22 | $20.64 | $68.39 | 306,200 | — | — |
| 2011-02-18 | $20.86 | $69.12 | 274,200 | — | — |
| 2011-02-17 | $20.70 | $68.61 | 288,800 | — | — |
| 2011-02-16 | $20.58 | $68.22 | 355,600 | — | — |
| 2011-02-15 | $20.56 | $68.14 | 573,400 | — | — |
| 2011-02-14 | $20.53 | $68.03 | 366,800 | — | — |
| 2011-02-11 | $20.46 | $67.81 | 510,400 | — | — |
| 2011-02-10 | $20.40 | $67.61 | 456,800 | — | — |
| 2011-02-09 | $20.36 | $67.48 | 927,000 | — | — |
| 2011-02-08 | $20.67 | $68.51 | 696,600 | — | — |
| 2011-02-07 | $20.78 | $68.87 | 523,600 | — | — |
| 2011-02-04 | $20.70 | $68.59 | 596,000 | — | — |
| 2011-02-03 | $20.75 | $68.79 | 759,400 | — | — |
| 2011-02-02 | $20.64 | $68.41 | 893,800 | — | — |
| 2011-02-01 | $21.28 | $70.53 | 413,200 | — | — |
| 2011-01-31 | $20.98 | $69.53 | 653,200 | — | — |
| 2011-01-28 | $21.05 | $69.75 | 439,000 | — | — |
| 2011-01-27 | $21.43 | $71.04 | 464,800 | — | — |
| 2011-01-26 | $21.57 | $71.47 | 531,600 | — | — |
| 2011-01-25 | $21.52 | $71.32 | 304,800 | — | — |
| 2011-01-24 | $21.51 | $71.29 | 300,400 | — | — |
| 2011-01-21 | $21.43 | $71.03 | 295,600 | — | — |
| 2011-01-20 | $21.59 | $71.56 | 583,800 | — | — |
| 2011-01-19 | $21.58 | $71.54 | 407,400 | — | — |
| 2011-01-18 | $21.92 | $72.65 | 492,400 | — | — |
| 2011-01-14 | $21.98 | $72.83 | 240,800 | — | — |
| 2011-01-13 | $21.63 | $71.67 | 357,400 | — | — |
| 2011-01-12 | $21.75 | $72.09 | 337,200 | — | — |
| 2011-01-11 | $21.65 | $71.74 | 316,800 | — | — |
| 2011-01-10 | $21.75 | $72.09 | 240,600 | — | — |
| 2011-01-07 | $21.75 | $72.07 | 212,600 | — | — |
| 2011-01-06 | $21.72 | $71.97 | 208,600 | — | — |
| 2011-01-05 | $21.79 | $72.20 | 232,000 | — | — |
| 2011-01-04 | $21.75 | $72.10 | 266,800 | — | — |
| 2011-01-03 | $21.95 | $72.73 | 253,600 | — | — |