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 | $22.76 | $162.95 | 277,800 | — | — |
| 2011-12-29 | $22.96 | $164.38 | 222,700 | — | — |
| 2011-12-28 | $22.96 | $164.38 | 149,300 | — | — |
| 2011-12-27 | $23.77 | $169.12 | 95,900 | — | — |
| 2011-12-23 | $23.56 | $167.62 | 104,600 | — | — |
| 2011-12-22 | $23.28 | $165.63 | 95,800 | — | — |
| 2011-12-21 | $23.24 | $165.35 | 149,700 | — | — |
| 2011-12-20 | $23.07 | $164.14 | 115,700 | — | — |
| 2011-12-19 | $22.72 | $161.65 | 140,400 | — | — |
| 2011-12-16 | $23.01 | $163.71 | 96,500 | — | — |
| 2011-12-15 | $22.87 | $162.71 | 78,600 | — | — |
| 2011-12-14 | $22.85 | $162.57 | 153,000 | — | — |
| 2011-12-13 | $23.20 | $165.06 | 91,500 | — | — |
| 2011-12-12 | $23.36 | $166.20 | 163,500 | — | — |
| 2011-12-09 | $23.74 | $168.90 | 148,300 | — | — |
| 2011-12-08 | $23.92 | $170.18 | 231,700 | — | — |
| 2011-12-07 | $23.96 | $170.47 | 94,700 | — | — |
| 2011-12-06 | $24.02 | $170.90 | 131,500 | — | — |
| 2011-12-05 | $24.06 | $171.18 | 108,300 | — | — |
| 2011-12-02 | $23.92 | $170.18 | 115,900 | — | — |
| 2011-12-01 | $23.96 | $170.47 | 119,600 | — | — |
| 2011-11-30 | $24.19 | $172.11 | 104,400 | — | — |
| 2011-11-29 | $23.92 | $170.18 | 81,900 | — | — |
| 2011-11-28 | $23.68 | $168.48 | 60,100 | — | — |
| 2011-11-25 | $23.54 | $166.52 | 36,800 | — | — |
| 2011-11-23 | $23.66 | $167.37 | 69,500 | — | — |
| 2011-11-22 | $23.95 | $169.42 | 65,800 | — | — |
| 2011-11-21 | $23.91 | $169.14 | 176,500 | — | — |
| 2011-11-18 | $24.34 | $172.18 | 61,900 | — | — |
| 2011-11-17 | $24.46 | $173.03 | 122,700 | — | — |
| 2011-11-16 | $24.64 | $174.30 | 103,100 | — | — |
| 2011-11-15 | $24.80 | $175.43 | 98,000 | — | — |
| 2011-11-14 | $24.89 | $176.07 | 56,100 | — | — |
| 2011-11-11 | $24.93 | $176.35 | 52,800 | — | — |
| 2011-11-10 | $24.59 | $173.95 | 143,900 | — | — |
| 2011-11-09 | $24.44 | $172.89 | 200,000 | — | — |
| 2011-11-08 | $24.98 | $176.71 | 61,500 | — | — |
| 2011-11-07 | $24.79 | $175.36 | 101,100 | — | — |
| 2011-11-04 | $24.58 | $173.88 | 143,300 | — | — |
| 2011-11-03 | $24.56 | $173.74 | 84,500 | — | — |
| 2011-11-02 | $24.45 | $172.96 | 77,200 | — | — |
| 2011-11-01 | $24.43 | $172.82 | 111,300 | — | — |
| 2011-10-31 | $24.44 | $172.89 | 109,500 | — | — |
| 2011-10-28 | $24.87 | $175.93 | 77,700 | — | — |
| 2011-10-27 | $24.64 | $174.30 | 193,300 | — | — |
| 2011-10-26 | $24.76 | $174.29 | 141,300 | — | — |
| 2011-10-25 | $24.24 | $170.63 | 137,900 | — | — |
| 2011-10-24 | $24.25 | $170.70 | 131,800 | — | — |
| 2011-10-21 | $24.28 | $170.91 | 94,100 | — | — |
| 2011-10-20 | $23.98 | $168.80 | 88,900 | — | — |
| 2011-10-19 | $23.82 | $167.67 | 106,700 | — | — |
| 2011-10-18 | $23.95 | $168.59 | 114,100 | — | — |
| 2011-10-17 | $23.62 | $166.26 | 107,200 | — | — |
| 2011-10-14 | $23.68 | $166.69 | 108,800 | — | — |
| 2011-10-13 | $23.51 | $165.49 | 65,300 | — | — |
| 2011-10-12 | $23.31 | $164.08 | 119,500 | — | — |
| 2011-10-11 | $23.31 | $164.08 | 54,900 | — | — |
| 2011-10-10 | $23.22 | $163.45 | 121,200 | — | — |
| 2011-10-07 | $22.67 | $159.58 | 129,300 | — | — |
| 2011-10-06 | $22.94 | $161.48 | 71,000 | — | — |
| 2011-10-05 | $22.79 | $160.42 | 105,300 | — | — |
| 2011-10-04 | $22.49 | $158.31 | 178,400 | — | — |
| 2011-10-03 | $22.28 | $156.83 | 225,100 | — | — |
| 2011-09-30 | $22.97 | $161.69 | 88,000 | — | — |
| 2011-09-29 | $23.15 | $162.95 | 147,100 | — | — |
| 2011-09-28 | $22.90 | $161.19 | 162,600 | — | — |
| 2011-09-27 | $23.53 | $164.69 | 113,000 | — | — |
| 2011-09-26 | $23.13 | $161.89 | 81,600 | — | — |
| 2011-09-23 | $22.87 | $160.07 | 113,300 | — | — |
| 2011-09-22 | $22.97 | $160.77 | 269,900 | — | — |
| 2011-09-21 | $23.36 | $163.50 | 101,900 | — | — |
| 2011-09-20 | $23.39 | $163.71 | 106,600 | — | — |
| 2011-09-19 | $23.59 | $165.11 | 88,700 | — | — |
| 2011-09-16 | $23.75 | $166.23 | 85,200 | — | — |
| 2011-09-15 | $23.77 | $166.37 | 102,000 | — | — |
| 2011-09-14 | $23.53 | $164.69 | 135,300 | — | — |
| 2011-09-13 | $23.31 | $163.15 | 102,900 | — | — |
| 2011-09-12 | $23.05 | $161.33 | 90,500 | — | — |
| 2011-09-09 | $23.05 | $161.33 | 172,600 | — | — |
| 2011-09-08 | $23.16 | $162.10 | 194,800 | — | — |
| 2011-09-07 | $23.60 | $165.18 | 124,800 | — | — |
| 2011-09-06 | $23.35 | $163.43 | 113,800 | — | — |
| 2011-09-02 | $23.44 | $164.06 | 131,400 | — | — |
| 2011-09-01 | $23.75 | $166.23 | 158,300 | — | — |
| 2011-08-31 | $24.30 | $170.08 | 171,100 | — | — |
| 2011-08-30 | $24.63 | $172.39 | 98,200 | — | — |
| 2011-08-29 | $24.68 | $172.74 | 106,300 | — | — |
| 2011-08-26 | $24.25 | $168.92 | 81,600 | — | — |
| 2011-08-25 | $23.86 | $166.20 | 130,000 | — | — |
| 2011-08-24 | $24.54 | $170.94 | 75,600 | — | — |
| 2011-08-23 | $24.16 | $168.29 | 166,700 | — | — |
| 2011-08-22 | $23.74 | $165.37 | 182,100 | — | — |
| 2011-08-19 | $23.83 | $166.00 | 137,900 | — | — |
| 2011-08-18 | $24.22 | $168.71 | 232,400 | — | — |
| 2011-08-17 | $24.58 | $171.22 | 115,500 | — | — |
| 2011-08-16 | $24.51 | $170.73 | 159,700 | — | — |
| 2011-08-15 | $25.05 | $174.49 | 250,200 | — | — |
| 2011-08-12 | $24.66 | $171.78 | 191,500 | — | — |
| 2011-08-11 | $24.29 | $169.20 | 345,600 | — | — |
| 2011-08-10 | $22.70 | $158.12 | 377,100 | — | — |
| 2011-08-09 | $22.65 | $157.78 | 302,600 | — | — |
| 2011-08-08 | $20.87 | $145.38 | 474,900 | — | — |
| 2011-08-05 | $21.56 | $150.18 | 760,300 | — | — |
| 2011-08-04 | $22.34 | $155.62 | 255,900 | — | — |
| 2011-08-03 | $23.35 | $162.65 | 201,600 | — | — |
| 2011-08-02 | $23.38 | $162.86 | 112,100 | — | — |
| 2011-08-01 | $23.66 | $164.81 | 83,600 | — | — |
| 2011-07-29 | $23.54 | $163.97 | 202,200 | — | — |
| 2011-07-28 | $24.01 | $167.25 | 133,700 | — | — |
| 2011-07-27 | $24.30 | $169.27 | 186,400 | — | — |
| 2011-07-26 | $25.10 | $173.94 | 162,900 | — | — |
| 2011-07-25 | $24.97 | $173.04 | 110,500 | — | — |
| 2011-07-22 | $24.93 | $172.76 | 108,500 | — | — |
| 2011-07-21 | $24.80 | $171.86 | 251,900 | — | — |
| 2011-07-20 | $24.74 | $171.44 | 150,100 | — | — |
| 2011-07-19 | $25.01 | $173.31 | 153,800 | — | — |
| 2011-07-18 | $24.96 | $172.97 | 193,700 | — | — |
| 2011-07-15 | $25.10 | $173.94 | 104,500 | — | — |
| 2011-07-14 | $25.02 | $173.38 | 94,700 | — | — |
| 2011-07-13 | $25.20 | $174.63 | 89,800 | — | — |
| 2011-07-12 | $25.09 | $173.87 | 76,000 | — | — |
| 2011-07-11 | $25.25 | $174.98 | 166,500 | — | — |
| 2011-07-08 | $25.42 | $176.15 | 124,500 | — | — |
| 2011-07-07 | $25.19 | $174.56 | 108,600 | — | — |
| 2011-07-06 | $25.01 | $173.31 | 241,100 | — | — |
| 2011-07-05 | $24.38 | $168.95 | 79,600 | — | — |
| 2011-07-01 | $24.19 | $167.63 | 78,900 | — | — |
| 2011-06-30 | $24.10 | $167.01 | 73,300 | — | — |
| 2011-06-29 | $23.96 | $166.04 | 73,600 | — | — |
| 2011-06-28 | $23.74 | $164.51 | 65,600 | — | — |
| 2011-06-27 | $23.73 | $163.58 | 71,900 | — | — |
| 2011-06-24 | $23.62 | $162.82 | 79,100 | — | — |
| 2011-06-23 | $23.82 | $164.20 | 144,600 | — | — |
| 2011-06-22 | $23.55 | $162.34 | 107,200 | — | — |
| 2011-06-21 | $23.56 | $162.41 | 83,000 | — | — |
| 2011-06-20 | $23.19 | $159.86 | 150,800 | — | — |
| 2011-06-17 | $23.11 | $159.31 | 194,700 | — | — |
| 2011-06-16 | $23.67 | $163.17 | 97,900 | — | — |
| 2011-06-15 | $23.79 | $164.00 | 129,400 | — | — |
| 2011-06-14 | $23.95 | $165.10 | 96,000 | — | — |
| 2011-06-13 | $23.49 | $161.93 | 158,700 | — | — |
| 2011-06-10 | $23.96 | $165.17 | 151,300 | — | — |
| 2011-06-09 | $24.31 | $167.58 | 181,400 | — | — |
| 2011-06-08 | $23.77 | $163.86 | 231,200 | — | — |
| 2011-06-07 | $23.47 | $161.79 | 92,600 | — | — |
| 2011-06-06 | $23.57 | $162.48 | 105,500 | — | — |
| 2011-06-03 | $23.92 | $164.89 | 114,700 | — | — |
| 2011-06-02 | $23.90 | $164.75 | 122,600 | — | — |
| 2011-06-01 | $23.88 | $164.62 | 148,900 | — | — |
| 2011-05-31 | $24.00 | $165.44 | 149,400 | — | — |
| 2011-05-27 | $24.03 | $165.65 | 207,500 | — | — |
| 2011-05-26 | $23.94 | $165.03 | 108,900 | — | — |
| 2011-05-25 | $23.98 | $164.40 | 141,500 | — | — |
| 2011-05-24 | $23.92 | $163.99 | 120,000 | — | — |
| 2011-05-23 | $23.65 | $162.14 | 127,600 | — | — |
| 2011-05-20 | $23.60 | $161.80 | 114,800 | — | — |
| 2011-05-19 | $23.19 | $158.99 | 124,000 | — | — |
| 2011-05-18 | $23.13 | $158.58 | 134,800 | — | — |
| 2011-05-17 | $22.74 | $155.90 | 187,200 | — | — |
| 2011-05-16 | $23.01 | $157.75 | 204,900 | — | — |
| 2011-05-13 | $23.50 | $161.11 | 80,100 | — | — |
| 2011-05-12 | $23.54 | $161.39 | 136,000 | — | — |
| 2011-05-11 | $23.67 | $162.28 | 130,500 | — | — |
| 2011-05-10 | $24.16 | $165.64 | 182,000 | — | — |
| 2011-05-09 | $23.76 | $162.90 | 138,000 | — | — |
| 2011-05-06 | $23.48 | $160.98 | 199,600 | — | — |
| 2011-05-05 | $23.27 | $159.54 | 358,100 | — | — |
| 2011-05-04 | $23.40 | $160.43 | 293,000 | — | — |
| 2011-05-03 | $23.83 | $163.38 | 361,500 | — | — |
| 2011-05-02 | $24.41 | $167.35 | 240,000 | — | — |
| 2011-04-29 | $24.96 | $171.12 | 215,000 | — | — |
| 2011-04-28 | $25.15 | $172.42 | 218,800 | — | — |
| 2011-04-27 | $25.12 | $172.22 | 181,200 | — | — |
| 2011-04-26 | $25.40 | $173.57 | 179,400 | — | — |
| 2011-04-25 | $25.45 | $173.91 | 190,900 | — | — |
| 2011-04-21 | $25.90 | $176.99 | 163,400 | — | — |
| 2011-04-20 | $26.05 | $178.01 | 99,600 | — | — |
| 2011-04-19 | $26.10 | $178.35 | 97,200 | — | — |
| 2011-04-18 | $25.89 | $176.92 | 120,200 | — | — |
| 2011-04-15 | $26.19 | $178.97 | 99,000 | — | — |
| 2011-04-14 | $25.98 | $177.53 | 148,200 | — | — |
| 2011-04-13 | $25.72 | $175.76 | 172,400 | — | — |
| 2011-04-12 | $25.13 | $171.72 | 431,600 | — | — |
| 2011-04-11 | $26.22 | $179.17 | 150,200 | — | — |
| 2011-04-08 | $26.90 | $183.82 | 106,000 | — | — |
| 2011-04-07 | $27.02 | $184.64 | 133,400 | — | — |
| 2011-04-06 | $27.13 | $185.39 | 142,300 | — | — |
| 2011-04-05 | $27.59 | $188.53 | 104,600 | — | — |
| 2011-04-04 | $27.32 | $186.69 | 114,100 | — | — |
| 2011-04-01 | $27.12 | $185.32 | 337,400 | — | — |
| 2011-03-31 | $27.55 | $188.26 | 139,200 | — | — |
| 2011-03-30 | $27.67 | $189.08 | 558,600 | — | — |
| 2011-03-29 | $27.14 | $185.46 | 250,800 | — | — |
| 2011-03-28 | $26.72 | $181.94 | 128,100 | — | — |
| 2011-03-25 | $27.05 | $184.19 | 221,500 | — | — |
| 2011-03-24 | $27.00 | $183.85 | 226,100 | — | — |
| 2011-03-23 | $26.91 | $183.23 | 226,400 | — | — |
| 2011-03-22 | $26.87 | $182.96 | 136,300 | — | — |
| 2011-03-21 | $26.59 | $181.06 | 284,800 | — | — |
| 2011-03-18 | $25.98 | $176.90 | 191,900 | — | — |
| 2011-03-17 | $25.97 | $176.83 | 187,400 | — | — |
| 2011-03-16 | $25.48 | $173.50 | 226,800 | — | — |
| 2011-03-15 | $25.36 | $172.68 | 191,900 | — | — |
| 2011-03-14 | $25.43 | $173.16 | 221,900 | — | — |
| 2011-03-11 | $24.72 | $168.32 | 121,400 | — | — |
| 2011-03-10 | $24.55 | $167.16 | 161,500 | — | — |
| 2011-03-09 | $24.91 | $169.62 | 79,300 | — | — |
| 2011-03-08 | $24.89 | $169.48 | 124,000 | — | — |
| 2011-03-07 | $24.98 | $170.09 | 134,600 | — | — |
| 2011-03-04 | $25.10 | $170.91 | 127,800 | — | — |
| 2011-03-03 | $25.02 | $170.37 | 147,400 | — | — |
| 2011-03-02 | $24.80 | $168.87 | 91,900 | — | — |
| 2011-03-01 | $24.88 | $169.41 | 187,200 | — | — |
| 2011-02-28 | $25.33 | $172.48 | 156,500 | — | — |
| 2011-02-25 | $25.03 | $170.43 | 137,700 | — | — |
| 2011-02-24 | $24.74 | $168.46 | 129,200 | — | — |
| 2011-02-23 | $24.91 | $168.68 | 192,000 | — | — |
| 2011-02-22 | $24.77 | $167.73 | 300,400 | — | — |
| 2011-02-18 | $24.82 | $168.07 | 122,800 | — | — |
| 2011-02-17 | $24.68 | $167.12 | 112,200 | — | — |
| 2011-02-16 | $24.59 | $166.51 | 144,800 | — | — |
| 2011-02-15 | $24.32 | $164.68 | 193,400 | — | — |
| 2011-02-14 | $24.07 | $162.99 | 111,200 | — | — |
| 2011-02-11 | $23.83 | $161.36 | 103,400 | — | — |
| 2011-02-10 | $23.98 | $162.38 | 95,200 | — | — |
| 2011-02-09 | $23.97 | $162.31 | 86,200 | — | — |
| 2011-02-08 | $24.00 | $162.51 | 150,300 | — | — |
| 2011-02-07 | $24.01 | $162.58 | 120,900 | — | — |
| 2011-02-04 | $23.96 | $162.24 | 113,700 | — | — |
| 2011-02-03 | $24.09 | $163.12 | 81,400 | — | — |
| 2011-02-02 | $24.01 | $162.58 | 112,600 | — | — |
| 2011-02-01 | $24.05 | $162.85 | 151,200 | — | — |
| 2011-01-31 | $24.26 | $164.28 | 108,800 | — | — |
| 2011-01-28 | $23.77 | $160.96 | 168,500 | — | — |
| 2011-01-27 | $23.66 | $160.21 | 143,800 | — | — |
| 2011-01-26 | $23.75 | $160.24 | 214,400 | — | — |
| 2011-01-25 | $23.47 | $158.35 | 704,200 | — | — |
| 2011-01-24 | $24.46 | $165.03 | 92,400 | — | — |
| 2011-01-21 | $24.25 | $163.61 | 150,400 | — | — |
| 2011-01-20 | $24.30 | $163.95 | 232,600 | — | — |
| 2011-01-19 | $24.50 | $165.30 | 136,900 | — | — |
| 2011-01-18 | $24.86 | $167.73 | 186,600 | — | — |
| 2011-01-14 | $24.69 | $166.58 | 139,800 | — | — |
| 2011-01-13 | $24.73 | $166.85 | 126,800 | — | — |
| 2011-01-12 | $24.96 | $168.40 | 259,900 | — | — |
| 2011-01-11 | $24.85 | $167.66 | 343,500 | — | — |
| 2011-01-10 | $23.91 | $161.32 | 179,300 | — | — |
| 2011-01-07 | $23.51 | $158.62 | 136,400 | — | — |
| 2011-01-06 | $23.25 | $156.87 | 179,600 | — | — |
| 2011-01-05 | $23.35 | $157.54 | 143,600 | — | — |
| 2011-01-04 | $23.35 | $157.54 | 234,700 | — | — |
| 2011-01-03 | $23.64 | $159.50 | 240,300 | — | — |