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
- 1980-10-24 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 | $20.37 | $268.59 | 103,200 | — | — |
| 2011-12-29 | $20.46 | $269.78 | 115,800 | — | — |
| 2011-12-28 | $20.33 | $268.06 | 95,800 | — | — |
| 2011-12-27 | $20.76 | $272.40 | 110,300 | — | — |
| 2011-12-23 | $20.61 | $270.43 | 136,700 | — | — |
| 2011-12-22 | $20.48 | $268.73 | 68,000 | — | — |
| 2011-12-21 | $20.42 | $267.94 | 98,900 | — | — |
| 2011-12-20 | $20.15 | $264.40 | 213,400 | — | — |
| 2011-12-19 | $20.13 | $264.14 | 123,800 | — | — |
| 2011-12-16 | $20.14 | $264.27 | 129,000 | — | — |
| 2011-12-15 | $19.88 | $260.86 | 145,600 | — | — |
| 2011-12-14 | $19.80 | $259.81 | 218,900 | — | — |
| 2011-12-13 | $19.93 | $261.51 | 117,500 | — | — |
| 2011-12-12 | $19.97 | $262.04 | 159,800 | — | — |
| 2011-12-09 | $20.14 | $264.27 | 141,200 | — | — |
| 2011-12-08 | $19.98 | $262.17 | 134,400 | — | — |
| 2011-12-07 | $20.08 | $263.48 | 128,800 | — | — |
| 2011-12-06 | $20.17 | $264.66 | 114,600 | — | — |
| 2011-12-05 | $20.17 | $264.66 | 186,400 | — | — |
| 2011-12-02 | $20.13 | $264.14 | 153,900 | — | — |
| 2011-12-01 | $20.05 | $263.09 | 153,400 | — | — |
| 2011-11-30 | $20.23 | $265.45 | 135,500 | — | — |
| 2011-11-29 | $19.98 | $262.17 | 161,200 | — | — |
| 2011-11-28 | $19.94 | $261.64 | 101,700 | — | — |
| 2011-11-25 | $19.82 | $258.73 | 42,000 | — | — |
| 2011-11-23 | $19.86 | $259.25 | 103,100 | — | — |
| 2011-11-22 | $19.95 | $260.43 | 111,900 | — | — |
| 2011-11-21 | $20.02 | $261.34 | 304,200 | — | — |
| 2011-11-18 | $20.18 | $263.43 | 87,500 | — | — |
| 2011-11-17 | $20.24 | $264.21 | 201,100 | — | — |
| 2011-11-16 | $20.48 | $267.35 | 192,000 | — | — |
| 2011-11-15 | $20.50 | $267.61 | 226,200 | — | — |
| 2011-11-14 | $20.36 | $265.78 | 213,800 | — | — |
| 2011-11-11 | $20.24 | $264.21 | 295,400 | — | — |
| 2011-11-10 | $20.02 | $261.34 | 104,200 | — | — |
| 2011-11-09 | $19.75 | $257.82 | 166,800 | — | — |
| 2011-11-08 | $19.99 | $260.95 | 145,000 | — | — |
| 2011-11-07 | $19.87 | $259.38 | 148,700 | — | — |
| 2011-11-04 | $19.85 | $259.12 | 111,700 | — | — |
| 2011-11-03 | $19.83 | $258.86 | 113,200 | — | — |
| 2011-11-02 | $19.67 | $256.77 | 133,300 | — | — |
| 2011-11-01 | $19.57 | $255.47 | 222,000 | — | — |
| 2011-10-31 | $19.75 | $257.82 | 180,100 | — | — |
| 2011-10-28 | $20.15 | $263.04 | 138,200 | — | — |
| 2011-10-27 | $20.02 | $261.34 | 270,500 | — | — |
| 2011-10-26 | $19.98 | $259.46 | 206,200 | — | — |
| 2011-10-25 | $19.81 | $257.25 | 252,500 | — | — |
| 2011-10-24 | $19.97 | $259.33 | 263,100 | — | — |
| 2011-10-21 | $19.88 | $258.16 | 181,800 | — | — |
| 2011-10-20 | $19.61 | $254.66 | 152,900 | — | — |
| 2011-10-19 | $19.71 | $255.95 | 98,000 | — | — |
| 2011-10-18 | $19.83 | $257.51 | 120,800 | — | — |
| 2011-10-17 | $19.80 | $257.12 | 113,200 | — | — |
| 2011-10-14 | $19.91 | $258.55 | 131,200 | — | — |
| 2011-10-13 | $19.60 | $254.53 | 149,100 | — | — |
| 2011-10-12 | $19.66 | $255.31 | 176,500 | — | — |
| 2011-10-11 | $19.59 | $254.40 | 112,100 | — | — |
| 2011-10-10 | $19.72 | $256.08 | 147,700 | — | — |
| 2011-10-07 | $19.48 | $252.97 | 224,700 | — | — |
| 2011-10-06 | $19.63 | $254.92 | 163,000 | — | — |
| 2011-10-05 | $19.46 | $252.71 | 171,900 | — | — |
| 2011-10-04 | $18.97 | $246.34 | 966,600 | — | — |
| 2011-10-03 | $19.55 | $253.88 | 370,600 | — | — |
| 2011-09-30 | $20.46 | $265.69 | 150,000 | — | — |
| 2011-09-29 | $20.55 | $266.86 | 205,100 | — | — |
| 2011-09-28 | $20.44 | $265.43 | 200,400 | — | — |
| 2011-09-27 | $20.99 | $271.93 | 221,800 | — | — |
| 2011-09-26 | $20.80 | $269.47 | 294,700 | — | — |
| 2011-09-23 | $21.02 | $272.32 | 147,500 | — | — |
| 2011-09-22 | $21.16 | $274.13 | 317,300 | — | — |
| 2011-09-21 | $21.58 | $279.57 | 233,900 | — | — |
| 2011-09-20 | $21.80 | $282.42 | 214,200 | — | — |
| 2011-09-19 | $21.93 | $284.11 | 219,600 | — | — |
| 2011-09-16 | $22.04 | $285.53 | 113,400 | — | — |
| 2011-09-15 | $22.14 | $286.83 | 122,700 | — | — |
| 2011-09-14 | $21.94 | $284.23 | 123,900 | — | — |
| 2011-09-13 | $21.78 | $282.16 | 140,300 | — | — |
| 2011-09-12 | $21.56 | $279.31 | 130,200 | — | — |
| 2011-09-09 | $21.44 | $277.76 | 126,500 | — | — |
| 2011-09-08 | $21.60 | $279.83 | 93,100 | — | — |
| 2011-09-07 | $21.80 | $282.42 | 223,800 | — | — |
| 2011-09-06 | $21.47 | $278.15 | 162,200 | — | — |
| 2011-09-02 | $21.53 | $278.92 | 192,900 | — | — |
| 2011-09-01 | $21.90 | $283.72 | 224,000 | — | — |
| 2011-08-31 | $22.30 | $288.90 | 148,200 | — | — |
| 2011-08-30 | $22.29 | $288.77 | 133,500 | — | — |
| 2011-08-29 | $22.11 | $286.44 | 168,200 | — | — |
| 2011-08-26 | $22.02 | $283.74 | 191,100 | — | — |
| 2011-08-25 | $21.63 | $278.72 | 164,900 | — | — |
| 2011-08-24 | $21.77 | $280.52 | 171,700 | — | — |
| 2011-08-23 | $21.63 | $278.72 | 284,300 | — | — |
| 2011-08-22 | $21.32 | $274.72 | 268,500 | — | — |
| 2011-08-19 | $21.75 | $280.26 | 291,300 | — | — |
| 2011-08-18 | $22.08 | $284.52 | 305,000 | — | — |
| 2011-08-17 | $22.66 | $291.99 | 171,800 | — | — |
| 2011-08-16 | $22.39 | $288.51 | 163,000 | — | — |
| 2011-08-15 | $22.47 | $289.54 | 257,500 | — | — |
| 2011-08-12 | $22.04 | $284.00 | 243,200 | — | — |
| 2011-08-11 | $21.66 | $279.10 | 263,800 | — | — |
| 2011-08-10 | $21.22 | $273.43 | 412,500 | — | — |
| 2011-08-09 | $21.34 | $274.98 | 450,800 | — | — |
| 2011-08-08 | $19.75 | $254.49 | 699,400 | — | — |
| 2011-08-05 | $21.41 | $275.88 | 750,400 | — | — |
| 2011-08-04 | $21.35 | $275.11 | 381,300 | — | — |
| 2011-08-03 | $21.94 | $282.71 | 307,800 | — | — |
| 2011-08-02 | $22.04 | $284.00 | 144,300 | — | — |
| 2011-08-01 | $22.22 | $286.32 | 208,700 | — | — |
| 2011-07-29 | $21.98 | $283.23 | 243,400 | — | — |
| 2011-07-28 | $22.15 | $285.42 | 218,600 | — | — |
| 2011-07-27 | $22.31 | $287.48 | 471,800 | — | — |
| 2011-07-26 | $23.18 | $296.78 | 140,500 | — | — |
| 2011-07-25 | $23.32 | $298.58 | 137,900 | — | — |
| 2011-07-22 | $23.22 | $297.29 | 88,500 | — | — |
| 2011-07-21 | $23.14 | $296.27 | 153,500 | — | — |
| 2011-07-20 | $23.04 | $294.99 | 129,900 | — | — |
| 2011-07-19 | $22.92 | $293.45 | 174,300 | — | — |
| 2011-07-18 | $22.83 | $292.30 | 170,900 | — | — |
| 2011-07-15 | $22.73 | $291.02 | 173,600 | — | — |
| 2011-07-14 | $22.59 | $289.23 | 205,500 | — | — |
| 2011-07-13 | $22.56 | $288.84 | 297,900 | — | — |
| 2011-07-12 | $22.41 | $286.92 | 134,200 | — | — |
| 2011-07-11 | $22.41 | $286.92 | 171,600 | — | — |
| 2011-07-08 | $22.44 | $287.31 | 175,900 | — | — |
| 2011-07-07 | $22.42 | $287.05 | 317,200 | — | — |
| 2011-07-06 | $22.26 | $285.00 | 609,600 | — | — |
| 2011-07-05 | $21.72 | $278.09 | 151,300 | — | — |
| 2011-07-01 | $21.63 | $276.94 | 83,200 | — | — |
| 2011-06-30 | $21.64 | $277.07 | 91,600 | — | — |
| 2011-06-29 | $21.62 | $276.81 | 153,100 | — | — |
| 2011-06-28 | $21.39 | $273.86 | 103,600 | — | — |
| 2011-06-27 | $21.27 | $270.48 | 226,800 | — | — |
| 2011-06-24 | $21.31 | $270.99 | 138,700 | — | — |
| 2011-06-23 | $21.20 | $269.59 | 167,400 | — | — |
| 2011-06-22 | $21.07 | $267.94 | 183,300 | — | — |
| 2011-06-21 | $21.01 | $267.18 | 147,500 | — | — |
| 2011-06-20 | $20.68 | $262.98 | 186,400 | — | — |
| 2011-06-17 | $20.47 | $260.31 | 165,400 | — | — |
| 2011-06-16 | $20.59 | $261.84 | 127,000 | — | — |
| 2011-06-15 | $20.73 | $263.62 | 274,800 | — | — |
| 2011-06-14 | $20.59 | $261.84 | 156,700 | — | — |
| 2011-06-13 | $20.36 | $258.91 | 219,000 | — | — |
| 2011-06-10 | $20.70 | $263.24 | 109,300 | — | — |
| 2011-06-09 | $20.86 | $265.27 | 167,300 | — | — |
| 2011-06-08 | $20.47 | $260.31 | 138,700 | — | — |
| 2011-06-07 | $20.48 | $260.44 | 207,300 | — | — |
| 2011-06-06 | $20.71 | $263.36 | 160,400 | — | — |
| 2011-06-03 | $20.90 | $265.78 | 152,500 | — | — |
| 2011-06-02 | $20.83 | $264.89 | 242,400 | — | — |
| 2011-06-01 | $20.78 | $264.25 | 179,700 | — | — |
| 2011-05-31 | $21.07 | $267.94 | 104,100 | — | — |
| 2011-05-27 | $21.09 | $268.20 | 105,600 | — | — |
| 2011-05-26 | $21.04 | $267.56 | 99,200 | — | — |
| 2011-05-25 | $21.16 | $267.36 | 249,400 | — | — |
| 2011-05-24 | $21.00 | $265.33 | 275,600 | — | — |
| 2011-05-23 | $20.59 | $260.15 | 178,800 | — | — |
| 2011-05-20 | $20.69 | $261.42 | 167,500 | — | — |
| 2011-05-19 | $20.54 | $259.52 | 109,800 | — | — |
| 2011-05-18 | $20.39 | $257.63 | 223,500 | — | — |
| 2011-05-17 | $19.82 | $250.43 | 391,000 | — | — |
| 2011-05-16 | $20.21 | $255.35 | 113,700 | — | — |
| 2011-05-13 | $20.44 | $258.26 | 153,400 | — | — |
| 2011-05-12 | $20.49 | $258.89 | 164,000 | — | — |
| 2011-05-11 | $20.65 | $260.91 | 193,400 | — | — |
| 2011-05-10 | $21.02 | $265.59 | 139,000 | — | — |
| 2011-05-09 | $20.83 | $263.19 | 180,000 | — | — |
| 2011-05-06 | $20.40 | $257.75 | 208,300 | — | — |
| 2011-05-05 | $20.10 | $253.96 | 444,200 | — | — |
| 2011-05-04 | $20.57 | $259.90 | 472,700 | — | — |
| 2011-05-03 | $21.19 | $267.74 | 333,900 | — | — |
| 2011-05-02 | $21.50 | $271.65 | 207,000 | — | — |
| 2011-04-29 | $22.00 | $277.97 | 147,000 | — | — |
| 2011-04-28 | $22.06 | $278.73 | 135,000 | — | — |
| 2011-04-27 | $22.16 | $279.99 | 125,800 | — | — |
| 2011-04-26 | $22.35 | $281.08 | 138,700 | — | — |
| 2011-04-25 | $22.32 | $280.70 | 179,600 | — | — |
| 2011-04-21 | $22.43 | $282.08 | 171,900 | — | — |
| 2011-04-20 | $22.19 | $279.07 | 180,400 | — | — |
| 2011-04-19 | $21.83 | $274.54 | 168,400 | — | — |
| 2011-04-18 | $21.58 | $271.39 | 243,700 | — | — |
| 2011-04-15 | $21.80 | $274.16 | 173,600 | — | — |
| 2011-04-14 | $21.60 | $271.65 | 251,100 | — | — |
| 2011-04-13 | $21.28 | $267.62 | 223,000 | — | — |
| 2011-04-12 | $21.21 | $266.74 | 597,700 | — | — |
| 2011-04-11 | $22.14 | $278.44 | 280,500 | — | — |
| 2011-04-08 | $22.43 | $282.08 | 236,600 | — | — |
| 2011-04-07 | $22.16 | $278.69 | 156,600 | — | — |
| 2011-04-06 | $22.12 | $278.19 | 140,700 | — | — |
| 2011-04-05 | $22.16 | $278.69 | 138,400 | — | — |
| 2011-04-04 | $22.16 | $278.69 | 151,200 | — | — |
| 2011-04-01 | $22.06 | $277.43 | 251,000 | — | — |
| 2011-03-31 | $21.82 | $274.41 | 136,900 | — | — |
| 2011-03-30 | $21.69 | $272.78 | 150,200 | — | — |
| 2011-03-29 | $21.52 | $270.64 | 213,700 | — | — |
| 2011-03-28 | $21.53 | $269.07 | 200,100 | — | — |
| 2011-03-25 | $21.76 | $271.94 | 148,600 | — | — |
| 2011-03-24 | $21.63 | $270.32 | 194,200 | — | — |
| 2011-03-23 | $21.72 | $271.44 | 229,100 | — | — |
| 2011-03-22 | $21.61 | $270.07 | 255,500 | — | — |
| 2011-03-21 | $21.18 | $264.69 | 210,300 | — | — |
| 2011-03-18 | $20.61 | $257.57 | 245,600 | — | — |
| 2011-03-17 | $20.42 | $255.20 | 338,900 | — | — |
| 2011-03-16 | $20.01 | $250.07 | 200,800 | — | — |
| 2011-03-15 | $20.04 | $250.45 | 194,300 | — | — |
| 2011-03-14 | $20.15 | $251.82 | 161,500 | — | — |
| 2011-03-11 | $20.12 | $251.45 | 187,600 | — | — |
| 2011-03-10 | $19.88 | $248.45 | 553,500 | — | — |
| 2011-03-09 | $20.66 | $258.19 | 217,000 | — | — |
| 2011-03-08 | $20.90 | $261.19 | 258,000 | — | — |
| 2011-03-07 | $21.19 | $264.82 | 176,700 | — | — |
| 2011-03-04 | $21.44 | $267.94 | 152,800 | — | — |
| 2011-03-03 | $21.54 | $269.19 | 162,000 | — | — |
| 2011-03-02 | $21.47 | $268.32 | 148,800 | — | — |
| 2011-03-01 | $21.44 | $267.94 | 211,400 | — | — |
| 2011-02-28 | $21.82 | $272.69 | 166,500 | — | — |
| 2011-02-25 | $21.89 | $273.57 | 194,100 | — | — |
| 2011-02-24 | $21.94 | $274.19 | 291,800 | — | — |
| 2011-02-23 | $22.21 | $276.34 | 376,400 | — | — |
| 2011-02-22 | $21.76 | $270.74 | 428,500 | — | — |
| 2011-02-18 | $21.33 | $265.39 | 163,500 | — | — |
| 2011-02-17 | $21.22 | $264.02 | 138,700 | — | — |
| 2011-02-16 | $21.07 | $262.16 | 166,400 | — | — |
| 2011-02-15 | $20.90 | $260.04 | 195,100 | — | — |
| 2011-02-14 | $20.71 | $257.68 | 222,500 | — | — |
| 2011-02-11 | $20.40 | $253.82 | 213,000 | — | — |
| 2011-02-10 | $20.43 | $254.19 | 225,900 | — | — |
| 2011-02-09 | $20.71 | $257.68 | 179,200 | — | — |
| 2011-02-08 | $20.75 | $258.18 | 630,600 | — | — |
| 2011-02-07 | $20.97 | $260.91 | 256,800 | — | — |
| 2011-02-04 | $21.38 | $266.01 | 141,400 | — | — |
| 2011-02-03 | $21.56 | $268.25 | 137,500 | — | — |
| 2011-02-02 | $21.65 | $269.37 | 156,200 | — | — |
| 2011-02-01 | $21.41 | $266.39 | 261,300 | — | — |
| 2011-01-31 | $21.72 | $270.24 | 217,800 | — | — |
| 2011-01-28 | $21.25 | $264.40 | 316,700 | — | — |
| 2011-01-27 | $20.82 | $259.05 | 221,100 | — | — |
| 2011-01-26 | $21.04 | $260.29 | 333,600 | — | — |
| 2011-01-25 | $20.90 | $258.56 | 1,175,900 | — | — |
| 2011-01-24 | $21.87 | $270.56 | 251,300 | — | — |
| 2011-01-21 | $21.66 | $267.96 | 252,400 | — | — |
| 2011-01-20 | $21.28 | $263.26 | 535,600 | — | — |
| 2011-01-19 | $22.30 | $275.88 | 183,200 | — | — |
| 2011-01-18 | $22.60 | $279.59 | 170,000 | — | — |
| 2011-01-14 | $22.54 | $278.85 | 163,600 | — | — |
| 2011-01-13 | $22.56 | $279.09 | 163,600 | — | — |
| 2011-01-12 | $22.65 | $280.21 | 199,600 | — | — |
| 2011-01-11 | $22.67 | $280.46 | 175,300 | — | — |
| 2011-01-10 | $22.35 | $276.50 | 132,200 | — | — |
| 2011-01-07 | $22.32 | $276.13 | 86,500 | — | — |
| 2011-01-06 | $22.22 | $274.89 | 142,100 | — | — |
| 2011-01-05 | $22.52 | $278.60 | 109,400 | — | — |
| 2011-01-04 | $22.47 | $277.98 | 171,300 | — | — |
| 2011-01-03 | $22.84 | $282.56 | 133,600 | — | — |