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 | $20.58 | $44.06 | 425,200 | — | — |
| 2011-12-29 | $20.39 | $43.65 | 361,000 | — | — |
| 2011-12-28 | $20.04 | $42.90 | 310,700 | — | — |
| 2011-12-27 | $20.64 | $44.19 | 239,700 | — | — |
| 2011-12-23 | $20.71 | $44.34 | 216,600 | — | — |
| 2011-12-22 | $20.71 | $44.34 | 526,500 | — | — |
| 2011-12-21 | $20.31 | $43.48 | 567,100 | — | — |
| 2011-12-20 | $20.42 | $43.72 | 1,014,600 | — | — |
| 2011-12-19 | $19.66 | $42.09 | 688,800 | — | — |
| 2011-12-16 | $20.16 | $43.16 | 1,279,700 | — | — |
| 2011-12-15 | $19.95 | $42.71 | 837,500 | — | — |
| 2011-12-14 | $19.75 | $42.28 | 823,000 | — | — |
| 2011-12-13 | $19.70 | $42.17 | 632,700 | — | — |
| 2011-12-12 | $20.56 | $44.02 | 665,900 | — | — |
| 2011-12-09 | $20.66 | $44.23 | 560,700 | — | — |
| 2011-12-08 | $20.25 | $43.35 | 585,400 | — | — |
| 2011-12-07 | $21.39 | $45.79 | 585,900 | — | — |
| 2011-12-06 | $20.95 | $44.85 | 656,400 | — | — |
| 2011-12-05 | $20.72 | $44.36 | 494,200 | — | — |
| 2011-12-02 | $20.72 | $44.36 | 486,200 | — | — |
| 2011-12-01 | $20.47 | $43.82 | 665,000 | — | — |
| 2011-11-30 | $20.64 | $44.19 | 1,337,500 | — | — |
| 2011-11-29 | $19.28 | $41.28 | 500,000 | — | — |
| 2011-11-28 | $19.50 | $41.75 | 711,200 | — | — |
| 2011-11-25 | $18.87 | $40.40 | 155,600 | — | — |
| 2011-11-23 | $19.01 | $40.70 | 565,600 | — | — |
| 2011-11-22 | $20.13 | $43.10 | 689,000 | — | — |
| 2011-11-21 | $19.90 | $42.60 | 426,000 | — | — |
| 2011-11-18 | $20.40 | $43.67 | 601,400 | — | — |
| 2011-11-17 | $20.36 | $43.59 | 663,500 | — | — |
| 2011-11-16 | $21.34 | $45.69 | 718,300 | — | — |
| 2011-11-15 | $21.87 | $46.82 | 378,200 | — | — |
| 2011-11-14 | $21.63 | $46.31 | 392,300 | — | — |
| 2011-11-11 | $21.65 | $46.35 | 631,900 | — | — |
| 2011-11-10 | $21.21 | $45.41 | 762,300 | — | — |
| 2011-11-09 | $21.35 | $45.71 | 1,661,900 | — | — |
| 2011-11-08 | $23.90 | $51.17 | 971,800 | — | — |
| 2011-11-07 | $23.71 | $50.76 | 340,800 | — | — |
| 2011-11-04 | $23.87 | $51.10 | 391,800 | — | — |
| 2011-11-03 | $23.60 | $50.52 | 621,300 | — | — |
| 2011-11-02 | $22.89 | $49.00 | 603,800 | — | — |
| 2011-11-01 | $22.07 | $47.25 | 868,900 | — | — |
| 2011-10-31 | $23.05 | $49.35 | 491,900 | — | — |
| 2011-10-28 | $24.18 | $51.77 | 564,900 | — | — |
| 2011-10-27 | $23.32 | $49.92 | 1,095,900 | — | — |
| 2011-10-26 | $22.22 | $47.57 | 1,077,500 | — | — |
| 2011-10-25 | $22.15 | $47.42 | 885,800 | — | — |
| 2011-10-24 | $22.90 | $49.03 | 764,800 | — | — |
| 2011-10-21 | $22.25 | $47.63 | 559,400 | — | — |
| 2011-10-20 | $21.96 | $47.01 | 410,800 | — | — |
| 2011-10-19 | $22.04 | $47.18 | 402,300 | — | — |
| 2011-10-18 | $22.59 | $48.36 | 292,800 | — | — |
| 2011-10-17 | $22.09 | $47.29 | 397,200 | — | — |
| 2011-10-14 | $22.84 | $48.90 | 279,900 | — | — |
| 2011-10-13 | $22.47 | $48.11 | 441,800 | — | — |
| 2011-10-12 | $22.38 | $47.91 | 417,700 | — | — |
| 2011-10-11 | $21.87 | $46.38 | 531,000 | — | — |
| 2011-10-10 | $22.06 | $46.78 | 298,400 | — | — |
| 2011-10-07 | $21.14 | $44.83 | 627,900 | — | — |
| 2011-10-06 | $21.21 | $44.98 | 565,900 | — | — |
| 2011-10-05 | $20.43 | $43.33 | 636,000 | — | — |
| 2011-10-04 | $19.92 | $42.25 | 964,000 | — | — |
| 2011-10-03 | $18.24 | $38.68 | 1,484,000 | — | — |
| 2011-09-30 | $19.39 | $41.12 | 806,300 | — | — |
| 2011-09-29 | $19.94 | $42.29 | 389,800 | — | — |
| 2011-09-28 | $19.48 | $41.31 | 723,800 | — | — |
| 2011-09-27 | $20.82 | $44.15 | 975,700 | — | — |
| 2011-09-26 | $20.08 | $42.59 | 596,000 | — | — |
| 2011-09-23 | $19.47 | $41.29 | 506,400 | — | — |
| 2011-09-22 | $19.44 | $41.23 | 926,200 | — | — |
| 2011-09-21 | $20.74 | $43.99 | 615,700 | — | — |
| 2011-09-20 | $21.90 | $46.45 | 562,800 | — | — |
| 2011-09-19 | $22.48 | $47.68 | 393,600 | — | — |
| 2011-09-16 | $23.04 | $48.86 | 456,900 | — | — |
| 2011-09-15 | $23.11 | $49.01 | 349,600 | — | — |
| 2011-09-14 | $22.59 | $47.91 | 398,600 | — | — |
| 2011-09-13 | $21.93 | $46.51 | 461,100 | — | — |
| 2011-09-12 | $21.54 | $45.68 | 611,300 | — | — |
| 2011-09-09 | $21.86 | $46.36 | 834,400 | — | — |
| 2011-09-08 | $22.43 | $47.57 | 698,700 | — | — |
| 2011-09-07 | $22.66 | $48.06 | 603,700 | — | — |
| 2011-09-06 | $21.52 | $45.64 | 763,700 | — | — |
| 2011-09-02 | $21.66 | $45.94 | 663,200 | — | — |
| 2011-09-01 | $22.30 | $47.29 | 738,000 | — | — |
| 2011-08-31 | $22.86 | $48.48 | 523,300 | — | — |
| 2011-08-30 | $22.71 | $48.16 | 479,900 | — | — |
| 2011-08-29 | $22.53 | $47.78 | 690,900 | — | — |
| 2011-08-26 | $21.33 | $45.24 | 677,500 | — | — |
| 2011-08-25 | $20.77 | $44.05 | 862,400 | — | — |
| 2011-08-24 | $21.25 | $45.07 | 807,000 | — | — |
| 2011-08-23 | $20.82 | $44.15 | 954,200 | — | — |
| 2011-08-22 | $20.05 | $42.52 | 896,400 | — | — |
| 2011-08-19 | $20.24 | $42.92 | 849,300 | — | — |
| 2011-08-18 | $20.54 | $43.56 | 971,500 | — | — |
| 2011-08-17 | $22.11 | $46.89 | 550,000 | — | — |
| 2011-08-16 | $22.42 | $47.55 | 793,900 | — | — |
| 2011-08-15 | $22.56 | $47.84 | 742,200 | — | — |
| 2011-08-12 | $22.19 | $47.06 | 675,300 | — | — |
| 2011-08-11 | $21.79 | $46.21 | 1,469,100 | — | — |
| 2011-08-10 | $21.17 | $44.90 | 2,414,400 | — | — |
| 2011-08-09 | $21.68 | $45.98 | 2,055,400 | — | — |
| 2011-08-08 | $20.36 | $43.18 | 2,192,900 | — | — |
| 2011-08-05 | $22.25 | $47.19 | 2,110,800 | — | — |
| 2011-08-04 | $23.52 | $49.88 | 1,656,200 | — | — |
| 2011-08-03 | $25.55 | $54.19 | 827,700 | — | — |
| 2011-08-02 | $25.78 | $54.67 | 1,219,600 | — | — |
| 2011-08-01 | $26.86 | $56.96 | 905,900 | — | — |
| 2011-07-29 | $27.41 | $58.13 | 891,400 | — | — |
| 2011-07-28 | $27.83 | $59.02 | 2,735,500 | — | — |
| 2011-07-27 | $29.82 | $63.24 | 600,000 | — | — |
| 2011-07-26 | $31.14 | $66.04 | 669,500 | — | — |
| 2011-07-25 | $31.80 | $67.44 | 960,400 | — | — |
| 2011-07-22 | $31.73 | $67.29 | 368,000 | — | — |
| 2011-07-21 | $31.44 | $66.68 | 539,600 | — | — |
| 2011-07-20 | $30.85 | $65.43 | 507,500 | — | — |
| 2011-07-19 | $31.37 | $66.53 | 386,300 | — | — |
| 2011-07-18 | $30.76 | $65.24 | 603,700 | — | — |
| 2011-07-15 | $32.21 | $68.31 | 1,241,400 | — | — |
| 2011-07-14 | $30.77 | $65.26 | 555,300 | — | — |
| 2011-07-13 | $31.76 | $67.36 | 344,400 | — | — |
| 2011-07-12 | $32.05 | $67.54 | 509,300 | — | — |
| 2011-07-11 | $32.24 | $67.94 | 686,200 | — | — |
| 2011-07-08 | $33.60 | $70.80 | 201,100 | — | — |
| 2011-07-07 | $33.76 | $71.14 | 246,100 | — | — |
| 2011-07-06 | $33.57 | $70.74 | 278,200 | — | — |
| 2011-07-05 | $33.31 | $70.19 | 274,300 | — | — |
| 2011-07-01 | $33.35 | $70.28 | 288,800 | — | — |
| 2011-06-30 | $32.60 | $68.70 | 458,000 | — | — |
| 2011-06-29 | $32.15 | $67.75 | 411,200 | — | — |
| 2011-06-28 | $31.68 | $66.76 | 287,200 | — | — |
| 2011-06-27 | $30.95 | $65.22 | 285,300 | — | — |
| 2011-06-24 | $30.88 | $65.07 | 341,600 | — | — |
| 2011-06-23 | $31.46 | $66.29 | 597,500 | — | — |
| 2011-06-22 | $31.18 | $65.70 | 288,500 | — | — |
| 2011-06-21 | $31.39 | $66.15 | 368,300 | — | — |
| 2011-06-20 | $30.51 | $64.29 | 423,600 | — | — |
| 2011-06-17 | $30.29 | $63.83 | 766,300 | — | — |
| 2011-06-16 | $29.90 | $63.01 | 533,800 | — | — |
| 2011-06-15 | $29.97 | $63.15 | 838,900 | — | — |
| 2011-06-14 | $30.07 | $63.36 | 773,000 | — | — |
| 2011-06-13 | $29.71 | $62.61 | 831,600 | — | — |
| 2011-06-10 | $30.11 | $63.45 | 823,900 | — | — |
| 2011-06-09 | $30.46 | $64.19 | 977,700 | — | — |
| 2011-06-08 | $30.53 | $64.33 | 787,000 | — | — |
| 2011-06-07 | $31.60 | $66.59 | 350,600 | — | — |
| 2011-06-06 | $31.70 | $66.80 | 684,500 | — | — |
| 2011-06-03 | $32.14 | $67.73 | 636,300 | — | — |
| 2011-06-02 | $32.59 | $68.67 | 427,900 | — | — |
| 2011-06-01 | $32.46 | $68.40 | 667,800 | — | — |
| 2011-05-31 | $33.51 | $70.61 | 917,800 | — | — |
| 2011-05-27 | $32.87 | $69.26 | 220,400 | — | — |
| 2011-05-26 | $32.69 | $68.89 | 385,500 | — | — |
| 2011-05-25 | $32.37 | $68.21 | 316,400 | — | — |
| 2011-05-24 | $32.01 | $67.45 | 307,000 | — | — |
| 2011-05-23 | $32.17 | $67.79 | 403,300 | — | — |
| 2011-05-20 | $32.89 | $69.31 | 239,900 | — | — |
| 2011-05-19 | $33.51 | $70.61 | 183,800 | — | — |
| 2011-05-18 | $33.49 | $70.57 | 229,200 | — | — |
| 2011-05-17 | $32.86 | $69.24 | 389,000 | — | — |
| 2011-05-16 | $33.26 | $70.09 | 392,200 | — | — |
| 2011-05-13 | $33.65 | $70.91 | 339,100 | — | — |
| 2011-05-12 | $33.93 | $71.50 | 321,000 | — | — |
| 2011-05-11 | $33.78 | $71.18 | 292,700 | — | — |
| 2011-05-10 | $34.39 | $72.47 | 442,600 | — | — |
| 2011-05-09 | $34.50 | $72.70 | 259,000 | — | — |
| 2011-05-06 | $34.29 | $72.26 | 286,600 | — | — |
| 2011-05-05 | $34.03 | $71.71 | 309,800 | — | — |
| 2011-05-04 | $34.59 | $72.89 | 427,500 | — | — |
| 2011-05-03 | $35.01 | $73.77 | 450,700 | — | — |
| 2011-05-02 | $35.30 | $74.38 | 330,100 | — | — |
| 2011-04-29 | $35.60 | $75.02 | 286,000 | — | — |
| 2011-04-28 | $35.32 | $74.43 | 575,600 | — | — |
| 2011-04-27 | $35.25 | $74.28 | 514,500 | — | — |
| 2011-04-26 | $35.01 | $73.77 | 378,500 | — | — |
| 2011-04-25 | $34.42 | $72.53 | 188,600 | — | — |
| 2011-04-21 | $34.41 | $72.51 | 237,600 | — | — |
| 2011-04-20 | $33.97 | $71.58 | 411,500 | — | — |
| 2011-04-19 | $33.70 | $71.01 | 382,100 | — | — |
| 2011-04-18 | $33.20 | $69.96 | 697,100 | — | — |
| 2011-04-15 | $34.36 | $72.40 | 342,600 | — | — |
| 2011-04-14 | $34.48 | $72.66 | 467,200 | — | — |
| 2011-04-13 | $34.54 | $72.78 | 346,300 | — | — |
| 2011-04-12 | $34.56 | $72.83 | 400,700 | — | — |
| 2011-04-11 | $35.36 | $74.08 | 305,700 | — | — |
| 2011-04-08 | $35.66 | $74.71 | 303,100 | — | — |
| 2011-04-07 | $36.07 | $75.57 | 364,600 | — | — |
| 2011-04-06 | $36.49 | $76.45 | 232,400 | — | — |
| 2011-04-05 | $36.40 | $76.26 | 353,900 | — | — |
| 2011-04-04 | $36.14 | $75.71 | 340,700 | — | — |
| 2011-04-01 | $35.62 | $74.62 | 321,500 | — | — |
| 2011-03-31 | $35.29 | $73.93 | 408,900 | — | — |
| 2011-03-30 | $35.73 | $74.85 | 343,000 | — | — |
| 2011-03-29 | $35.08 | $73.49 | 249,800 | — | — |
| 2011-03-28 | $35.11 | $73.56 | 364,200 | — | — |
| 2011-03-25 | $35.07 | $73.47 | 444,700 | — | — |
| 2011-03-24 | $34.86 | $73.03 | 625,100 | — | — |
| 2011-03-23 | $33.32 | $69.81 | 527,800 | — | — |
| 2011-03-22 | $33.62 | $70.43 | 218,200 | — | — |
| 2011-03-21 | $33.59 | $70.37 | 738,500 | — | — |
| 2011-03-18 | $32.75 | $68.61 | 246,600 | — | — |
| 2011-03-17 | $32.44 | $67.96 | 332,800 | — | — |
| 2011-03-16 | $32.31 | $67.69 | 698,700 | — | — |
| 2011-03-15 | $32.29 | $67.65 | 1,052,300 | — | — |
| 2011-03-14 | $33.16 | $69.47 | 324,000 | — | — |
| 2011-03-11 | $33.20 | $69.55 | 498,800 | — | — |
| 2011-03-10 | $33.12 | $69.39 | 789,300 | — | — |
| 2011-03-09 | $33.99 | $71.21 | 486,500 | — | — |
| 2011-03-08 | $33.77 | $70.75 | 431,000 | — | — |
| 2011-03-07 | $33.46 | $70.10 | 375,300 | — | — |
| 2011-03-04 | $34.28 | $71.82 | 454,800 | — | — |
| 2011-03-03 | $34.88 | $73.07 | 593,700 | — | — |
| 2011-03-02 | $33.72 | $70.64 | 706,400 | — | — |
| 2011-03-01 | $33.85 | $70.92 | 745,400 | — | — |
| 2011-02-28 | $34.17 | $71.59 | 962,100 | — | — |
| 2011-02-25 | $34.45 | $72.17 | 401,300 | — | — |
| 2011-02-24 | $33.82 | $70.85 | 550,000 | — | — |
| 2011-02-23 | $33.81 | $70.83 | 584,900 | — | — |
| 2011-02-22 | $34.69 | $72.68 | 614,800 | — | — |
| 2011-02-18 | $36.21 | $75.86 | 346,600 | — | — |
| 2011-02-17 | $36.08 | $75.59 | 378,600 | — | — |
| 2011-02-16 | $35.64 | $74.67 | 409,500 | — | — |
| 2011-02-15 | $35.10 | $73.53 | 479,600 | — | — |
| 2011-02-14 | $35.50 | $74.37 | 826,400 | — | — |
| 2011-02-11 | $35.46 | $74.29 | 475,800 | — | — |
| 2011-02-10 | $34.57 | $72.42 | 465,600 | — | — |
| 2011-02-09 | $34.46 | $72.19 | 665,600 | — | — |
| 2011-02-08 | $34.44 | $72.15 | 606,400 | — | — |
| 2011-02-07 | $34.69 | $72.68 | 304,800 | — | — |
| 2011-02-04 | $34.06 | $71.36 | 505,200 | — | — |
| 2011-02-03 | $33.90 | $71.02 | 736,700 | — | — |
| 2011-02-02 | $34.34 | $71.94 | 1,441,800 | — | — |
| 2011-02-01 | $32.72 | $68.55 | 451,900 | — | — |
| 2011-01-31 | $32.27 | $67.61 | 710,200 | — | — |
| 2011-01-28 | $31.62 | $66.24 | 933,200 | — | — |
| 2011-01-27 | $32.95 | $69.03 | 1,238,500 | — | — |
| 2011-01-26 | $32.53 | $68.15 | 660,900 | — | — |
| 2011-01-25 | $31.99 | $67.02 | 524,100 | — | — |
| 2011-01-24 | $31.79 | $66.60 | 616,000 | — | — |
| 2011-01-21 | $31.26 | $65.49 | 647,000 | — | — |
| 2011-01-20 | $31.18 | $65.32 | 1,105,200 | — | — |
| 2011-01-19 | $31.28 | $65.53 | 648,900 | — | — |
| 2011-01-18 | $32.06 | $67.17 | 712,700 | — | — |
| 2011-01-14 | $31.83 | $66.68 | 530,700 | — | — |
| 2011-01-13 | $31.97 | $66.98 | 1,379,300 | — | — |
| 2011-01-12 | $31.66 | $66.33 | 1,625,000 | — | — |
| 2011-01-11 | $31.17 | $64.87 | 940,500 | — | — |
| 2011-01-10 | $30.46 | $63.39 | 1,545,300 | — | — |
| 2011-01-07 | $30.11 | $62.67 | 811,500 | — | — |
| 2011-01-06 | $29.95 | $62.33 | 803,800 | — | — |
| 2011-01-05 | $29.47 | $61.33 | 665,300 | — | — |
| 2011-01-04 | $29.10 | $60.56 | 751,800 | — | — |
| 2011-01-03 | $28.68 | $59.69 | 496,100 | — | — |