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
- 1993-05-28 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 | $29.32 | $102.22 | 586,400 | — | — |
| 2011-12-29 | $29.62 | $103.26 | 497,500 | — | — |
| 2011-12-28 | $29.33 | $102.25 | 499,800 | — | — |
| 2011-12-27 | $29.82 | $103.96 | 340,900 | — | — |
| 2011-12-23 | $29.60 | $103.19 | 211,400 | — | — |
| 2011-12-22 | $29.60 | $103.19 | 609,500 | — | — |
| 2011-12-21 | $29.19 | $101.77 | 466,200 | — | — |
| 2011-12-20 | $29.34 | $102.29 | 633,700 | — | — |
| 2011-12-19 | $28.42 | $99.08 | 470,600 | — | — |
| 2011-12-16 | $28.78 | $100.34 | 1,313,300 | — | — |
| 2011-12-15 | $28.32 | $98.73 | 578,300 | — | — |
| 2011-12-14 | $27.76 | $96.78 | 670,800 | — | — |
| 2011-12-13 | $27.76 | $96.78 | 589,100 | — | — |
| 2011-12-12 | $28.02 | $97.69 | 925,700 | — | — |
| 2011-12-09 | $28.21 | $98.35 | 791,300 | — | — |
| 2011-12-08 | $27.55 | $96.05 | 791,200 | — | — |
| 2011-12-07 | $28.07 | $97.86 | 877,200 | — | — |
| 2011-12-06 | $27.94 | $97.41 | 577,100 | — | — |
| 2011-12-05 | $28.19 | $98.28 | 768,400 | — | — |
| 2011-12-02 | $27.85 | $97.09 | 847,000 | — | — |
| 2011-12-01 | $28.20 | $98.31 | 1,218,100 | — | — |
| 2011-11-30 | $28.35 | $98.84 | 1,392,600 | — | — |
| 2011-11-29 | $26.96 | $93.99 | 521,400 | — | — |
| 2011-11-28 | $27.05 | $94.30 | 815,900 | — | — |
| 2011-11-25 | $26.29 | $91.65 | 381,400 | — | — |
| 2011-11-23 | $26.14 | $91.13 | 757,000 | — | — |
| 2011-11-22 | $27.15 | $94.65 | 759,600 | — | — |
| 2011-11-21 | $27.23 | $94.93 | 860,800 | — | — |
| 2011-11-18 | $28.00 | $97.62 | 415,800 | — | — |
| 2011-11-17 | $27.81 | $96.95 | 1,133,800 | — | — |
| 2011-11-16 | $28.05 | $97.79 | 608,400 | — | — |
| 2011-11-15 | $28.41 | $99.05 | 607,600 | — | — |
| 2011-11-14 | $27.83 | $97.02 | 706,100 | — | — |
| 2011-11-11 | $28.37 | $98.91 | 445,100 | — | — |
| 2011-11-10 | $27.51 | $95.91 | 956,100 | — | — |
| 2011-11-09 | $27.61 | $96.26 | 1,104,700 | — | — |
| 2011-11-08 | $28.65 | $99.88 | 1,274,700 | — | — |
| 2011-11-07 | $28.40 | $99.01 | 691,800 | — | — |
| 2011-11-04 | $28.46 | $99.22 | 690,500 | — | — |
| 2011-11-03 | $28.61 | $99.74 | 799,900 | — | — |
| 2011-11-02 | $28.31 | $98.70 | 1,005,500 | — | — |
| 2011-11-01 | $27.56 | $96.08 | 1,747,100 | — | — |
| 2011-10-31 | $28.16 | $98.17 | 1,732,300 | — | — |
| 2011-10-28 | $28.30 | $98.66 | 1,161,700 | — | — |
| 2011-10-27 | $28.31 | $98.70 | 1,719,700 | — | — |
| 2011-10-26 | $27.14 | $94.62 | 1,782,200 | — | — |
| 2011-10-25 | $27.75 | $96.05 | 1,490,300 | — | — |
| 2011-10-24 | $28.26 | $97.81 | 961,700 | — | — |
| 2011-10-21 | $27.83 | $96.32 | 992,200 | — | — |
| 2011-10-20 | $27.00 | $93.45 | 1,185,100 | — | — |
| 2011-10-19 | $27.10 | $93.80 | 922,300 | — | — |
| 2011-10-18 | $27.68 | $95.81 | 859,900 | — | — |
| 2011-10-17 | $26.54 | $91.86 | 875,600 | — | — |
| 2011-10-14 | $27.39 | $94.80 | 544,700 | — | — |
| 2011-10-13 | $26.63 | $92.17 | 798,000 | — | — |
| 2011-10-12 | $26.86 | $92.97 | 1,229,000 | — | — |
| 2011-10-11 | $26.49 | $91.69 | 1,701,300 | — | — |
| 2011-10-10 | $26.91 | $93.14 | 688,500 | — | — |
| 2011-10-07 | $25.51 | $88.29 | 714,500 | — | — |
| 2011-10-06 | $26.27 | $90.93 | 819,600 | — | — |
| 2011-10-05 | $25.38 | $87.84 | 975,200 | — | — |
| 2011-10-04 | $25.88 | $89.58 | 1,192,600 | — | — |
| 2011-10-03 | $24.73 | $85.59 | 1,206,200 | — | — |
| 2011-09-30 | $26.01 | $90.03 | 1,247,700 | — | — |
| 2011-09-29 | $26.65 | $92.24 | 1,365,100 | — | — |
| 2011-09-28 | $26.15 | $90.51 | 1,117,300 | — | — |
| 2011-09-27 | $27.06 | $93.66 | 1,266,000 | — | — |
| 2011-09-26 | $26.73 | $92.52 | 852,500 | — | — |
| 2011-09-23 | $26.58 | $92.00 | 2,317,600 | — | — |
| 2011-09-22 | $26.13 | $90.44 | 1,769,100 | — | — |
| 2011-09-21 | $26.47 | $91.62 | 1,373,700 | — | — |
| 2011-09-20 | $27.68 | $95.81 | 859,600 | — | — |
| 2011-09-19 | $27.49 | $95.15 | 700,500 | — | — |
| 2011-09-16 | $28.15 | $97.43 | 1,051,600 | — | — |
| 2011-09-15 | $27.76 | $96.08 | 728,200 | — | — |
| 2011-09-14 | $27.23 | $94.25 | 762,900 | — | — |
| 2011-09-13 | $27.00 | $93.45 | 904,800 | — | — |
| 2011-09-12 | $26.92 | $93.17 | 592,200 | — | — |
| 2011-09-09 | $26.87 | $93.00 | 1,254,200 | — | — |
| 2011-09-08 | $27.83 | $96.32 | 612,000 | — | — |
| 2011-09-07 | $27.84 | $96.36 | 937,800 | — | — |
| 2011-09-06 | $27.13 | $93.90 | 758,600 | — | — |
| 2011-09-02 | $26.91 | $93.14 | 730,400 | — | — |
| 2011-09-01 | $27.48 | $95.11 | 812,300 | — | — |
| 2011-08-31 | $28.13 | $97.36 | 958,400 | — | — |
| 2011-08-30 | $27.89 | $96.53 | 962,600 | — | — |
| 2011-08-29 | $27.40 | $94.84 | 702,700 | — | — |
| 2011-08-26 | $26.72 | $92.48 | 869,200 | — | — |
| 2011-08-25 | $26.57 | $91.96 | 1,160,400 | — | — |
| 2011-08-24 | $26.84 | $92.90 | 1,054,000 | — | — |
| 2011-08-23 | $26.37 | $91.27 | 933,400 | — | — |
| 2011-08-22 | $25.71 | $88.99 | 709,900 | — | — |
| 2011-08-19 | $25.72 | $89.02 | 1,469,700 | — | — |
| 2011-08-18 | $25.73 | $89.06 | 1,411,300 | — | — |
| 2011-08-17 | $26.61 | $92.10 | 891,600 | — | — |
| 2011-08-16 | $26.74 | $92.55 | 1,254,300 | — | — |
| 2011-08-15 | $26.97 | $93.35 | 857,300 | — | — |
| 2011-08-12 | $26.12 | $90.41 | 848,700 | — | — |
| 2011-08-11 | $25.98 | $89.92 | 2,023,400 | — | — |
| 2011-08-10 | $25.02 | $86.60 | 2,385,700 | — | — |
| 2011-08-09 | $25.02 | $86.60 | 2,894,200 | — | — |
| 2011-08-08 | $22.39 | $77.50 | 1,537,000 | — | — |
| 2011-08-05 | $24.20 | $83.76 | 1,909,200 | — | — |
| 2011-08-04 | $25.02 | $86.60 | 1,421,100 | — | — |
| 2011-08-03 | $26.50 | $91.72 | 1,093,200 | — | — |
| 2011-08-02 | $26.36 | $91.24 | 917,500 | — | — |
| 2011-08-01 | $27.44 | $94.97 | 743,600 | — | — |
| 2011-07-29 | $27.45 | $95.01 | 992,900 | — | — |
| 2011-07-28 | $27.52 | $95.25 | 534,700 | — | — |
| 2011-07-27 | $27.46 | $95.04 | 825,200 | — | — |
| 2011-07-26 | $28.70 | $98.64 | 540,100 | — | — |
| 2011-07-25 | $28.61 | $98.33 | 344,000 | — | — |
| 2011-07-22 | $28.92 | $99.40 | 410,900 | — | — |
| 2011-07-21 | $28.75 | $98.82 | 560,900 | — | — |
| 2011-07-20 | $28.61 | $98.33 | 834,600 | — | — |
| 2011-07-19 | $28.45 | $97.78 | 540,100 | — | — |
| 2011-07-18 | $27.92 | $95.96 | 728,100 | — | — |
| 2011-07-15 | $28.00 | $96.24 | 767,500 | — | — |
| 2011-07-14 | $27.69 | $95.17 | 593,000 | — | — |
| 2011-07-13 | $27.95 | $96.07 | 526,400 | — | — |
| 2011-07-12 | $28.04 | $96.38 | 873,500 | — | — |
| 2011-07-11 | $27.95 | $96.07 | 513,000 | — | — |
| 2011-07-08 | $28.57 | $98.20 | 445,400 | — | — |
| 2011-07-07 | $28.56 | $98.16 | 797,700 | — | — |
| 2011-07-06 | $28.14 | $96.72 | 1,183,400 | — | — |
| 2011-07-05 | $27.89 | $95.86 | 1,463,800 | — | — |
| 2011-07-01 | $27.31 | $93.87 | 1,191,800 | — | — |
| 2011-06-30 | $26.77 | $92.01 | 3,926,600 | — | — |
| 2011-06-29 | $26.32 | $90.46 | 1,529,200 | — | — |
| 2011-06-28 | $26.10 | $89.71 | 1,919,000 | — | — |
| 2011-06-27 | $26.58 | $91.36 | 817,600 | — | — |
| 2011-06-24 | $26.68 | $91.70 | 1,206,600 | — | — |
| 2011-06-23 | $26.65 | $91.60 | 974,900 | — | — |
| 2011-06-22 | $27.21 | $93.52 | 689,700 | — | — |
| 2011-06-21 | $27.23 | $93.59 | 648,700 | — | — |
| 2011-06-20 | $27.02 | $92.87 | 600,800 | — | — |
| 2011-06-17 | $26.56 | $91.29 | 608,100 | — | — |
| 2011-06-16 | $26.39 | $90.70 | 663,900 | — | — |
| 2011-06-15 | $26.04 | $89.50 | 1,137,300 | — | — |
| 2011-06-14 | $26.14 | $89.84 | 668,400 | — | — |
| 2011-06-13 | $25.57 | $87.89 | 419,500 | — | — |
| 2011-06-10 | $25.51 | $87.68 | 499,600 | — | — |
| 2011-06-09 | $26.44 | $90.88 | 437,600 | — | — |
| 2011-06-08 | $26.77 | $92.01 | 548,900 | — | — |
| 2011-06-07 | $26.68 | $91.70 | 640,000 | — | — |
| 2011-06-06 | $26.55 | $91.25 | 409,600 | — | — |
| 2011-06-03 | $26.94 | $92.59 | 389,800 | — | — |
| 2011-06-02 | $26.94 | $92.59 | 710,900 | — | — |
| 2011-06-01 | $26.82 | $92.18 | 866,100 | — | — |
| 2011-05-31 | $27.46 | $94.38 | 1,697,000 | — | — |
| 2011-05-27 | $26.98 | $92.73 | 368,400 | — | — |
| 2011-05-26 | $26.80 | $92.11 | 575,400 | — | — |
| 2011-05-25 | $26.78 | $92.04 | 567,600 | — | — |
| 2011-05-24 | $26.65 | $91.60 | 1,155,000 | — | — |
| 2011-05-23 | $26.59 | $91.39 | 353,900 | — | — |
| 2011-05-20 | $26.78 | $92.04 | 596,100 | — | — |
| 2011-05-19 | $27.14 | $93.28 | 597,600 | — | — |
| 2011-05-18 | $27.30 | $93.83 | 409,600 | — | — |
| 2011-05-17 | $27.17 | $93.38 | 444,900 | — | — |
| 2011-05-16 | $27.19 | $93.45 | 593,700 | — | — |
| 2011-05-13 | $27.39 | $94.14 | 346,000 | — | — |
| 2011-05-12 | $27.65 | $95.03 | 853,000 | — | — |
| 2011-05-11 | $27.62 | $94.93 | 633,100 | — | — |
| 2011-05-10 | $27.96 | $96.10 | 966,200 | — | — |
| 2011-05-09 | $27.85 | $95.72 | 728,600 | — | — |
| 2011-05-06 | $27.78 | $95.48 | 1,674,200 | — | — |
| 2011-05-05 | $27.76 | $95.41 | 959,200 | — | — |
| 2011-05-04 | $27.50 | $94.52 | 974,300 | — | — |
| 2011-05-03 | $27.48 | $94.45 | 437,700 | — | — |
| 2011-05-02 | $27.55 | $94.69 | 660,800 | — | — |
| 2011-04-29 | $27.63 | $94.97 | 720,000 | — | — |
| 2011-04-28 | $27.75 | $95.38 | 676,900 | — | — |
| 2011-04-27 | $27.24 | $93.63 | 869,800 | — | — |
| 2011-04-26 | $26.77 | $91.32 | 442,800 | — | — |
| 2011-04-25 | $26.37 | $89.96 | 274,000 | — | — |
| 2011-04-21 | $26.26 | $89.58 | 375,600 | — | — |
| 2011-04-20 | $26.09 | $89.00 | 270,300 | — | — |
| 2011-04-19 | $25.76 | $87.88 | 266,800 | — | — |
| 2011-04-18 | $25.44 | $86.79 | 241,300 | — | — |
| 2011-04-15 | $25.81 | $88.05 | 562,300 | — | — |
| 2011-04-14 | $25.74 | $87.81 | 376,200 | — | — |
| 2011-04-13 | $25.26 | $86.17 | 357,600 | — | — |
| 2011-04-12 | $25.39 | $86.61 | 704,700 | — | — |
| 2011-04-11 | $25.05 | $85.46 | 533,700 | — | — |
| 2011-04-08 | $25.28 | $86.24 | 627,300 | — | — |
| 2011-04-07 | $25.28 | $86.24 | 617,700 | — | — |
| 2011-04-06 | $25.72 | $87.74 | 428,800 | — | — |
| 2011-04-05 | $25.99 | $88.66 | 399,300 | — | — |
| 2011-04-04 | $26.24 | $89.51 | 276,600 | — | — |
| 2011-04-01 | $26.06 | $88.90 | 392,200 | — | — |
| 2011-03-31 | $26.24 | $89.51 | 556,500 | — | — |
| 2011-03-30 | $25.89 | $88.32 | 408,700 | — | — |
| 2011-03-29 | $25.75 | $87.84 | 390,300 | — | — |
| 2011-03-28 | $25.73 | $87.77 | 487,400 | — | — |
| 2011-03-25 | $25.28 | $86.24 | 420,800 | — | — |
| 2011-03-24 | $25.16 | $85.83 | 303,800 | — | — |
| 2011-03-23 | $25.27 | $86.21 | 468,600 | — | — |
| 2011-03-22 | $25.43 | $86.75 | 159,100 | — | — |
| 2011-03-21 | $25.62 | $87.40 | 352,400 | — | — |
| 2011-03-18 | $25.32 | $86.38 | 907,600 | — | — |
| 2011-03-17 | $25.36 | $86.51 | 431,900 | — | — |
| 2011-03-16 | $25.19 | $85.93 | 848,000 | — | — |
| 2011-03-15 | $25.63 | $87.43 | 569,500 | — | — |
| 2011-03-14 | $25.83 | $88.12 | 373,900 | — | — |
| 2011-03-11 | $26.02 | $88.76 | 459,000 | — | — |
| 2011-03-10 | $25.84 | $88.15 | 453,800 | — | — |
| 2011-03-09 | $26.35 | $89.89 | 350,100 | — | — |
| 2011-03-08 | $26.47 | $90.30 | 509,200 | — | — |
| 2011-03-07 | $26.12 | $89.11 | 367,000 | — | — |
| 2011-03-04 | $26.41 | $90.09 | 281,400 | — | — |
| 2011-03-03 | $26.47 | $90.30 | 427,500 | — | — |
| 2011-03-02 | $26.16 | $89.24 | 444,100 | — | — |
| 2011-03-01 | $26.25 | $89.55 | 658,100 | — | — |
| 2011-02-28 | $26.65 | $90.91 | 834,200 | — | — |
| 2011-02-25 | $26.40 | $90.06 | 1,300,000 | — | — |
| 2011-02-24 | $26.16 | $89.24 | 799,300 | — | — |
| 2011-02-23 | $26.06 | $88.90 | 1,682,700 | — | — |
| 2011-02-22 | $26.67 | $90.98 | 509,300 | — | — |
| 2011-02-18 | $26.85 | $91.60 | 466,400 | — | — |
| 2011-02-17 | $26.84 | $91.56 | 401,100 | — | — |
| 2011-02-16 | $26.85 | $91.60 | 464,300 | — | — |
| 2011-02-15 | $26.94 | $91.90 | 748,500 | — | — |
| 2011-02-14 | $26.98 | $92.04 | 555,500 | — | — |
| 2011-02-11 | $27.14 | $92.58 | 503,300 | — | — |
| 2011-02-10 | $27.08 | $92.38 | 479,400 | — | — |
| 2011-02-09 | $27.20 | $92.79 | 315,100 | — | — |
| 2011-02-08 | $27.01 | $92.14 | 722,500 | — | — |
| 2011-02-07 | $27.09 | $92.41 | 535,400 | — | — |
| 2011-02-04 | $26.70 | $91.08 | 733,800 | — | — |
| 2011-02-03 | $26.74 | $91.22 | 581,700 | — | — |
| 2011-02-02 | $26.43 | $90.16 | 571,300 | — | — |
| 2011-02-01 | $26.29 | $89.69 | 449,000 | — | — |
| 2011-01-31 | $26.11 | $89.07 | 501,200 | — | — |
| 2011-01-28 | $25.61 | $87.37 | 548,400 | — | — |
| 2011-01-27 | $26.13 | $89.14 | 695,800 | — | — |
| 2011-01-26 | $26.09 | $88.34 | 1,001,300 | — | — |
| 2011-01-25 | $25.68 | $86.95 | 659,500 | — | — |
| 2011-01-24 | $25.14 | $85.12 | 749,400 | — | — |
| 2011-01-21 | $24.74 | $83.75 | 812,800 | — | — |
| 2011-01-20 | $24.77 | $83.87 | 549,600 | — | — |
| 2011-01-19 | $24.90 | $84.29 | 478,200 | — | — |
| 2011-01-18 | $25.20 | $85.33 | 885,000 | — | — |
| 2011-01-14 | $25.00 | $84.65 | 762,600 | — | — |
| 2011-01-13 | $25.00 | $84.67 | 565,000 | — | — |
| 2011-01-12 | $25.04 | $84.79 | 554,800 | — | — |
| 2011-01-11 | $25.06 | $84.84 | 441,400 | — | — |
| 2011-01-10 | $25.20 | $85.33 | 657,000 | — | — |
| 2011-01-07 | $25.17 | $85.23 | 486,000 | — | — |
| 2011-01-06 | $25.39 | $85.95 | 1,129,800 | — | — |
| 2011-01-05 | $25.34 | $85.82 | 632,800 | — | — |
| 2011-01-04 | $25.25 | $85.48 | 638,400 | — | — |
| 2011-01-03 | $26.01 | $88.07 | 567,600 | — | — |