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
- 1992-08-07 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 | $19.35 | $80.23 | 620,800 | — | — |
| 2011-12-29 | $19.51 | $80.89 | 479,700 | — | — |
| 2011-12-28 | $19.38 | $80.36 | 548,400 | — | — |
| 2011-12-27 | $19.72 | $81.77 | 353,100 | — | — |
| 2011-12-23 | $19.56 | $81.10 | 306,000 | — | — |
| 2011-12-22 | $19.43 | $80.56 | 508,200 | — | — |
| 2011-12-21 | $19.42 | $80.52 | 597,000 | — | — |
| 2011-12-20 | $19.19 | $79.57 | 835,800 | — | — |
| 2011-12-19 | $18.38 | $76.21 | 693,400 | — | — |
| 2011-12-16 | $19.00 | $78.78 | 1,322,700 | — | — |
| 2011-12-15 | $18.79 | $77.91 | 706,000 | — | — |
| 2011-12-14 | $18.42 | $76.37 | 776,300 | — | — |
| 2011-12-13 | $18.04 | $74.80 | 680,100 | — | — |
| 2011-12-12 | $18.21 | $75.50 | 806,600 | — | — |
| 2011-12-09 | $18.81 | $77.99 | 1,364,600 | — | — |
| 2011-12-08 | $18.18 | $75.38 | 1,157,300 | — | — |
| 2011-12-07 | $18.30 | $75.88 | 924,800 | — | — |
| 2011-12-06 | $18.02 | $74.72 | 669,500 | — | — |
| 2011-12-05 | $17.84 | $73.97 | 679,300 | — | — |
| 2011-12-02 | $17.54 | $72.73 | 694,000 | — | — |
| 2011-12-01 | $17.52 | $72.64 | 729,600 | — | — |
| 2011-11-30 | $17.93 | $74.34 | 1,280,900 | — | — |
| 2011-11-29 | $16.63 | $68.95 | 459,000 | — | — |
| 2011-11-28 | $16.82 | $69.74 | 809,700 | — | — |
| 2011-11-25 | $16.16 | $67.00 | 377,500 | — | — |
| 2011-11-23 | $16.10 | $66.76 | 1,035,300 | — | — |
| 2011-11-22 | $16.61 | $68.87 | 760,500 | — | — |
| 2011-11-21 | $17.00 | $70.49 | 929,200 | — | — |
| 2011-11-18 | $17.40 | $72.15 | 806,900 | — | — |
| 2011-11-17 | $17.12 | $70.98 | 862,200 | — | — |
| 2011-11-16 | $17.39 | $72.10 | 687,000 | — | — |
| 2011-11-15 | $17.51 | $72.60 | 1,185,900 | — | — |
| 2011-11-14 | $17.41 | $72.19 | 829,300 | — | — |
| 2011-11-11 | $17.73 | $73.51 | 792,200 | — | — |
| 2011-11-10 | $17.20 | $71.32 | 647,700 | — | — |
| 2011-11-09 | $17.49 | $72.52 | 1,101,600 | — | — |
| 2011-11-08 | $18.11 | $75.09 | 735,800 | — | — |
| 2011-11-07 | $17.74 | $73.56 | 767,000 | — | — |
| 2011-11-04 | $17.72 | $73.47 | 816,200 | — | — |
| 2011-11-03 | $18.06 | $74.88 | 1,024,300 | — | — |
| 2011-11-02 | $18.00 | $74.63 | 1,779,700 | — | — |
| 2011-11-01 | $17.42 | $72.23 | 1,839,600 | — | — |
| 2011-10-31 | $17.76 | $73.64 | 1,389,100 | — | — |
| 2011-10-28 | $17.93 | $74.34 | 967,900 | — | — |
| 2011-10-27 | $18.07 | $74.92 | 1,537,000 | — | — |
| 2011-10-26 | $17.72 | $71.81 | 921,700 | — | — |
| 2011-10-25 | $17.23 | $69.83 | 976,700 | — | — |
| 2011-10-24 | $18.11 | $73.39 | 684,300 | — | — |
| 2011-10-21 | $17.52 | $71.00 | 741,900 | — | — |
| 2011-10-20 | $16.87 | $68.37 | 670,800 | — | — |
| 2011-10-19 | $16.72 | $67.76 | 901,900 | — | — |
| 2011-10-18 | $16.95 | $68.69 | 787,400 | — | — |
| 2011-10-17 | $16.43 | $66.59 | 1,137,400 | — | — |
| 2011-10-14 | $17.19 | $69.67 | 716,300 | — | — |
| 2011-10-13 | $16.55 | $67.07 | 942,600 | — | — |
| 2011-10-12 | $16.74 | $67.84 | 980,200 | — | — |
| 2011-10-11 | $16.14 | $65.41 | 986,700 | — | — |
| 2011-10-10 | $16.25 | $65.86 | 1,179,600 | — | — |
| 2011-10-07 | $15.76 | $63.87 | 886,000 | — | — |
| 2011-10-06 | $16.39 | $66.42 | 920,000 | — | — |
| 2011-10-05 | $15.89 | $64.40 | 933,100 | — | — |
| 2011-10-04 | $15.78 | $63.95 | 3,300,200 | — | — |
| 2011-10-03 | $14.60 | $59.17 | 2,974,300 | — | — |
| 2011-09-30 | $15.93 | $64.56 | 3,179,800 | — | — |
| 2011-09-29 | $16.60 | $67.27 | 1,136,400 | — | — |
| 2011-09-28 | $16.25 | $65.86 | 1,023,800 | — | — |
| 2011-09-27 | $17.55 | $71.12 | 788,600 | — | — |
| 2011-09-26 | $17.40 | $70.52 | 650,200 | — | — |
| 2011-09-23 | $16.91 | $68.53 | 914,500 | — | — |
| 2011-09-22 | $16.43 | $66.59 | 1,191,800 | — | — |
| 2011-09-21 | $16.95 | $68.69 | 727,100 | — | — |
| 2011-09-20 | $18.22 | $73.84 | 679,600 | — | — |
| 2011-09-19 | $18.33 | $74.29 | 586,200 | — | — |
| 2011-09-16 | $18.74 | $75.95 | 1,222,700 | — | — |
| 2011-09-15 | $18.52 | $75.06 | 871,300 | — | — |
| 2011-09-14 | $17.94 | $72.71 | 888,800 | — | — |
| 2011-09-13 | $17.80 | $72.14 | 657,900 | — | — |
| 2011-09-12 | $17.74 | $71.89 | 586,500 | — | — |
| 2011-09-09 | $17.69 | $71.69 | 963,000 | — | — |
| 2011-09-08 | $18.27 | $74.04 | 1,043,800 | — | — |
| 2011-09-07 | $18.33 | $74.29 | 795,300 | — | — |
| 2011-09-06 | $17.51 | $70.96 | 875,400 | — | — |
| 2011-09-02 | $17.38 | $70.44 | 942,300 | — | — |
| 2011-09-01 | $17.81 | $72.18 | 1,017,900 | — | — |
| 2011-08-31 | $18.15 | $73.56 | 1,536,000 | — | — |
| 2011-08-30 | $17.82 | $72.22 | 603,800 | — | — |
| 2011-08-29 | $17.70 | $71.73 | 916,400 | — | — |
| 2011-08-26 | $17.23 | $69.83 | 734,300 | — | — |
| 2011-08-25 | $17.12 | $69.38 | 709,200 | — | — |
| 2011-08-24 | $17.49 | $70.88 | 597,700 | — | — |
| 2011-08-23 | $17.27 | $69.99 | 893,800 | — | — |
| 2011-08-22 | $16.62 | $67.36 | 670,100 | — | — |
| 2011-08-19 | $16.74 | $67.84 | 1,025,100 | — | — |
| 2011-08-18 | $16.87 | $68.37 | 1,323,400 | — | — |
| 2011-08-17 | $17.40 | $70.52 | 802,000 | — | — |
| 2011-08-16 | $17.58 | $71.25 | 776,500 | — | — |
| 2011-08-15 | $17.74 | $71.89 | 1,172,500 | — | — |
| 2011-08-12 | $17.10 | $69.30 | 1,108,500 | — | — |
| 2011-08-11 | $17.15 | $69.50 | 1,634,100 | — | — |
| 2011-08-10 | $16.33 | $66.18 | 2,316,700 | — | — |
| 2011-08-09 | $16.33 | $66.18 | 2,391,600 | — | — |
| 2011-08-08 | $14.42 | $58.44 | 2,519,700 | — | — |
| 2011-08-05 | $15.82 | $64.11 | 2,797,100 | — | — |
| 2011-08-04 | $16.06 | $65.09 | 2,205,300 | — | — |
| 2011-08-03 | $16.87 | $68.37 | 2,199,600 | — | — |
| 2011-08-02 | $17.49 | $70.88 | 1,132,700 | — | — |
| 2011-08-01 | $17.81 | $72.18 | 3,029,700 | — | — |
| 2011-07-29 | $19.64 | $79.60 | 682,400 | — | — |
| 2011-07-28 | $19.69 | $79.80 | 862,200 | — | — |
| 2011-07-27 | $20.59 | $81.82 | 1,289,200 | — | — |
| 2011-07-26 | $21.23 | $84.37 | 600,600 | — | — |
| 2011-07-25 | $21.05 | $83.65 | 657,500 | — | — |
| 2011-07-22 | $21.19 | $84.21 | 459,100 | — | — |
| 2011-07-21 | $21.22 | $84.33 | 652,700 | — | — |
| 2011-07-20 | $21.19 | $84.21 | 756,800 | — | — |
| 2011-07-19 | $21.18 | $84.17 | 978,800 | — | — |
| 2011-07-18 | $21.05 | $83.65 | 578,000 | — | — |
| 2011-07-15 | $21.24 | $84.41 | 641,200 | — | — |
| 2011-07-14 | $21.09 | $83.81 | 565,700 | — | — |
| 2011-07-13 | $21.47 | $85.32 | 889,900 | — | — |
| 2011-07-12 | $21.75 | $86.43 | 713,900 | — | — |
| 2011-07-11 | $21.59 | $85.80 | 514,100 | — | — |
| 2011-07-08 | $22.00 | $87.43 | 554,300 | — | — |
| 2011-07-07 | $21.73 | $86.35 | 569,700 | — | — |
| 2011-07-06 | $21.63 | $85.96 | 672,900 | — | — |
| 2011-07-05 | $21.31 | $84.69 | 805,800 | — | — |
| 2011-07-01 | $21.29 | $84.61 | 765,300 | — | — |
| 2011-06-30 | $21.01 | $83.49 | 676,400 | — | — |
| 2011-06-29 | $20.94 | $83.22 | 602,600 | — | — |
| 2011-06-28 | $20.67 | $82.14 | 456,500 | — | — |
| 2011-06-27 | $20.50 | $81.47 | 454,000 | — | — |
| 2011-06-24 | $20.39 | $81.03 | 1,302,800 | — | — |
| 2011-06-23 | $20.53 | $81.59 | 550,400 | — | — |
| 2011-06-22 | $20.99 | $83.41 | 644,700 | — | — |
| 2011-06-21 | $21.08 | $83.77 | 804,900 | — | — |
| 2011-06-20 | $20.95 | $83.25 | 573,100 | — | — |
| 2011-06-17 | $20.76 | $82.50 | 1,811,400 | — | — |
| 2011-06-16 | $20.59 | $81.82 | 1,548,600 | — | — |
| 2011-06-15 | $20.08 | $79.80 | 1,742,300 | — | — |
| 2011-06-14 | $19.95 | $79.28 | 887,200 | — | — |
| 2011-06-13 | $19.34 | $76.86 | 568,200 | — | — |
| 2011-06-10 | $19.24 | $76.46 | 1,091,800 | — | — |
| 2011-06-09 | $19.60 | $77.89 | 650,500 | — | — |
| 2011-06-08 | $19.92 | $79.16 | 469,200 | — | — |
| 2011-06-07 | $19.97 | $79.36 | 504,500 | — | — |
| 2011-06-06 | $19.83 | $78.80 | 626,700 | — | — |
| 2011-06-03 | $20.13 | $80.00 | 856,300 | — | — |
| 2011-06-02 | $20.19 | $80.23 | 892,700 | — | — |
| 2011-06-01 | $20.56 | $81.70 | 908,500 | — | — |
| 2011-05-31 | $21.29 | $84.61 | 1,024,500 | — | — |
| 2011-05-27 | $21.14 | $84.01 | 487,900 | — | — |
| 2011-05-26 | $20.97 | $83.33 | 526,900 | — | — |
| 2011-05-25 | $20.66 | $82.10 | 581,800 | — | — |
| 2011-05-24 | $20.77 | $82.54 | 510,000 | — | — |
| 2011-05-23 | $20.67 | $82.14 | 638,900 | — | — |
| 2011-05-20 | $20.82 | $82.74 | 634,700 | — | — |
| 2011-05-19 | $21.02 | $83.53 | 490,300 | — | — |
| 2011-05-18 | $21.01 | $83.49 | 572,500 | — | — |
| 2011-05-17 | $20.94 | $83.22 | 686,100 | — | — |
| 2011-05-16 | $21.00 | $83.45 | 1,029,900 | — | — |
| 2011-05-13 | $21.19 | $84.21 | 670,800 | — | — |
| 2011-05-12 | $21.44 | $85.20 | 956,000 | — | — |
| 2011-05-11 | $21.21 | $84.29 | 1,348,600 | — | — |
| 2011-05-10 | $21.34 | $84.80 | 1,087,100 | — | — |
| 2011-05-09 | $21.20 | $84.25 | 742,200 | — | — |
| 2011-05-06 | $21.32 | $84.73 | 883,400 | — | — |
| 2011-05-05 | $21.43 | $85.16 | 1,526,400 | — | — |
| 2011-05-04 | $22.21 | $88.26 | 892,100 | — | — |
| 2011-05-03 | $22.70 | $90.21 | 618,000 | — | — |
| 2011-05-02 | $22.87 | $90.88 | 917,100 | — | — |
| 2011-04-29 | $22.96 | $91.24 | 3,130,300 | — | — |
| 2011-04-28 | $24.21 | $96.21 | 707,600 | — | — |
| 2011-04-27 | $24.11 | $95.81 | 664,200 | — | — |
| 2011-04-26 | $24.27 | $94.94 | 725,900 | — | — |
| 2011-04-25 | $24.04 | $94.04 | 444,400 | — | — |
| 2011-04-21 | $23.94 | $93.65 | 601,500 | — | — |
| 2011-04-20 | $24.05 | $94.08 | 643,400 | — | — |
| 2011-04-19 | $23.81 | $93.14 | 660,600 | — | — |
| 2011-04-18 | $23.65 | $92.51 | 698,100 | — | — |
| 2011-04-15 | $23.91 | $93.53 | 724,000 | — | — |
| 2011-04-14 | $23.75 | $92.90 | 1,374,700 | — | — |
| 2011-04-13 | $23.29 | $91.10 | 1,071,900 | — | — |
| 2011-04-12 | $23.09 | $90.32 | 780,100 | — | — |
| 2011-04-11 | $22.85 | $89.38 | 354,900 | — | — |
| 2011-04-08 | $22.80 | $89.19 | 371,500 | — | — |
| 2011-04-07 | $23.07 | $90.24 | 776,000 | — | — |
| 2011-04-06 | $23.24 | $90.91 | 427,400 | — | — |
| 2011-04-05 | $23.17 | $90.64 | 630,200 | — | — |
| 2011-04-04 | $22.82 | $89.27 | 785,600 | — | — |
| 2011-04-01 | $22.51 | $88.05 | 1,023,100 | — | — |
| 2011-03-31 | $22.34 | $87.39 | 865,300 | — | — |
| 2011-03-30 | $22.23 | $86.96 | 1,104,600 | — | — |
| 2011-03-29 | $22.13 | $86.57 | 814,600 | — | — |
| 2011-03-28 | $22.27 | $87.11 | 396,300 | — | — |
| 2011-03-25 | $22.24 | $87.00 | 688,300 | — | — |
| 2011-03-24 | $22.20 | $86.84 | 914,700 | — | — |
| 2011-03-23 | $22.19 | $86.80 | 495,000 | — | — |
| 2011-03-22 | $22.46 | $87.86 | 460,100 | — | — |
| 2011-03-21 | $22.98 | $89.89 | 597,700 | — | — |
| 2011-03-18 | $22.55 | $88.21 | 987,500 | — | — |
| 2011-03-17 | $22.50 | $88.01 | 741,600 | — | — |
| 2011-03-16 | $22.49 | $87.98 | 919,000 | — | — |
| 2011-03-15 | $22.62 | $88.48 | 982,600 | — | — |
| 2011-03-14 | $23.00 | $89.97 | 668,300 | — | — |
| 2011-03-11 | $23.07 | $90.24 | 762,500 | — | — |
| 2011-03-10 | $22.75 | $88.99 | 1,164,000 | — | — |
| 2011-03-09 | $22.89 | $89.54 | 1,088,000 | — | — |
| 2011-03-08 | $22.81 | $89.23 | 997,000 | — | — |
| 2011-03-07 | $22.57 | $88.29 | 968,800 | — | — |
| 2011-03-04 | $22.65 | $88.60 | 812,200 | — | — |
| 2011-03-03 | $22.83 | $89.31 | 904,700 | — | — |
| 2011-03-02 | $22.64 | $88.56 | 778,500 | — | — |
| 2011-03-01 | $22.78 | $89.11 | 1,129,600 | — | — |
| 2011-02-28 | $23.97 | $93.76 | 1,225,500 | — | — |
| 2011-02-25 | $23.29 | $91.10 | 736,900 | — | — |
| 2011-02-24 | $22.56 | $88.25 | 653,600 | — | — |
| 2011-02-23 | $22.52 | $88.09 | 818,500 | — | — |
| 2011-02-22 | $22.32 | $87.31 | 615,500 | — | — |
| 2011-02-18 | $22.52 | $88.09 | 846,100 | — | — |
| 2011-02-17 | $22.38 | $87.55 | 1,095,300 | — | — |
| 2011-02-16 | $22.41 | $87.66 | 706,800 | — | — |
| 2011-02-15 | $22.35 | $87.43 | 687,500 | — | — |
| 2011-02-14 | $22.34 | $87.39 | 705,300 | — | — |
| 2011-02-11 | $22.41 | $87.66 | 574,100 | — | — |
| 2011-02-10 | $22.38 | $87.55 | 461,100 | — | — |
| 2011-02-09 | $22.40 | $87.62 | 447,000 | — | — |
| 2011-02-08 | $22.31 | $87.27 | 519,700 | — | — |
| 2011-02-07 | $22.19 | $86.80 | 669,300 | — | — |
| 2011-02-04 | $22.04 | $86.21 | 1,162,300 | — | — |
| 2011-02-03 | $22.32 | $87.31 | 590,200 | — | — |
| 2011-02-02 | $22.33 | $87.35 | 580,200 | — | — |
| 2011-02-01 | $22.57 | $88.29 | 833,300 | — | — |
| 2011-01-31 | $22.28 | $87.15 | 848,800 | — | — |
| 2011-01-28 | $22.06 | $86.29 | 1,194,400 | — | — |
| 2011-01-27 | $22.18 | $86.76 | 1,463,900 | — | — |
| 2011-01-26 | $22.36 | $86.02 | 944,300 | — | — |
| 2011-01-25 | $22.09 | $84.98 | 1,113,200 | — | — |
| 2011-01-24 | $21.79 | $83.83 | 816,300 | — | — |
| 2011-01-21 | $21.64 | $83.25 | 889,400 | — | — |
| 2011-01-20 | $21.74 | $83.63 | 889,200 | — | — |
| 2011-01-19 | $21.71 | $83.52 | 1,021,800 | — | — |
| 2011-01-18 | $21.97 | $84.52 | 1,595,600 | — | — |
| 2011-01-14 | $22.00 | $84.63 | 1,297,300 | — | — |
| 2011-01-13 | $22.09 | $84.98 | 526,300 | — | — |
| 2011-01-12 | $22.07 | $84.90 | 622,700 | — | — |
| 2011-01-11 | $22.16 | $85.25 | 608,300 | — | — |
| 2011-01-10 | $22.33 | $85.90 | 787,800 | — | — |
| 2011-01-07 | $22.19 | $85.37 | 1,118,400 | — | — |
| 2011-01-06 | $22.50 | $86.56 | 798,100 | — | — |
| 2011-01-05 | $22.69 | $87.29 | 761,400 | — | — |
| 2011-01-04 | $22.31 | $85.83 | 612,400 | — | — |
| 2011-01-03 | $22.79 | $87.67 | 643,700 | — | — |