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
- 1992-02-26 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 | $27.20 | $27.20 | 558,500 | — | — |
| 2011-12-29 | $27.05 | $27.05 | 435,900 | — | — |
| 2011-12-28 | $26.96 | $26.96 | 326,000 | — | — |
| 2011-12-27 | $27.36 | $27.36 | 417,600 | — | — |
| 2011-12-23 | $27.32 | $27.32 | 708,100 | — | — |
| 2011-12-22 | $27.21 | $27.21 | 1,004,000 | — | — |
| 2011-12-21 | $26.75 | $26.75 | 956,900 | — | — |
| 2011-12-20 | $27.39 | $27.39 | 749,400 | — | — |
| 2011-12-19 | $26.49 | $26.49 | 867,400 | — | — |
| 2011-12-16 | $26.88 | $26.88 | 1,274,700 | — | — |
| 2011-12-15 | $26.73 | $26.73 | 698,600 | — | — |
| 2011-12-14 | $26.68 | $26.68 | 828,900 | — | — |
| 2011-12-13 | $26.97 | $26.97 | 717,600 | — | — |
| 2011-12-12 | $27.38 | $27.38 | 1,006,200 | — | — |
| 2011-12-09 | $28.02 | $28.02 | 858,100 | — | — |
| 2011-12-08 | $27.65 | $27.65 | 1,286,400 | — | — |
| 2011-12-07 | $27.74 | $27.74 | 1,137,300 | — | — |
| 2011-12-06 | $27.49 | $27.49 | 877,300 | — | — |
| 2011-12-05 | $27.62 | $27.62 | 1,331,200 | — | — |
| 2011-12-02 | $27.44 | $27.44 | 1,947,000 | — | — |
| 2011-12-01 | $27.50 | $27.50 | 1,545,700 | — | — |
| 2011-11-30 | $27.97 | $27.97 | 1,868,000 | — | — |
| 2011-11-29 | $27.04 | $27.04 | 747,500 | — | — |
| 2011-11-28 | $27.21 | $27.21 | 1,527,100 | — | — |
| 2011-11-25 | $26.68 | $26.68 | 1,127,200 | — | — |
| 2011-11-23 | $26.31 | $26.31 | 705,200 | — | — |
| 2011-11-22 | $26.70 | $26.70 | 819,200 | — | — |
| 2011-11-21 | $26.70 | $26.70 | 735,900 | — | — |
| 2011-11-18 | $27.22 | $27.22 | 867,500 | — | — |
| 2011-11-17 | $27.03 | $27.03 | 1,222,500 | — | — |
| 2011-11-16 | $27.34 | $27.34 | 868,100 | — | — |
| 2011-11-15 | $27.53 | $27.53 | 721,300 | — | — |
| 2011-11-14 | $27.31 | $27.31 | 546,400 | — | — |
| 2011-11-11 | $27.43 | $27.43 | 711,600 | — | — |
| 2011-11-10 | $26.99 | $26.99 | 684,100 | — | — |
| 2011-11-09 | $26.98 | $26.98 | 1,150,600 | — | — |
| 2011-11-08 | $27.42 | $27.42 | 746,600 | — | — |
| 2011-11-07 | $27.16 | $27.16 | 1,199,700 | — | — |
| 2011-11-04 | $27.11 | $27.11 | 826,300 | — | — |
| 2011-11-03 | $27.31 | $27.31 | 1,261,700 | — | — |
| 2011-11-02 | $26.61 | $26.61 | 790,200 | — | — |
| 2011-11-01 | $26.10 | $26.10 | 1,366,700 | — | — |
| 2011-10-31 | $26.81 | $26.81 | 809,900 | — | — |
| 2011-10-28 | $27.19 | $27.19 | 1,105,200 | — | — |
| 2011-10-27 | $27.18 | $27.18 | 1,647,000 | — | — |
| 2011-10-26 | $26.55 | $26.55 | 1,249,600 | — | — |
| 2011-10-25 | $26.56 | $26.56 | 686,700 | — | — |
| 2011-10-24 | $26.93 | $26.93 | 959,500 | — | — |
| 2011-10-21 | $26.72 | $26.72 | 1,033,700 | — | — |
| 2011-10-20 | $26.21 | $26.21 | 1,508,900 | — | — |
| 2011-10-19 | $26.16 | $26.16 | 1,193,500 | — | — |
| 2011-10-18 | $26.40 | $26.40 | 896,100 | — | — |
| 2011-10-17 | $25.98 | $25.98 | 1,113,100 | — | — |
| 2011-10-14 | $26.46 | $26.46 | 948,400 | — | — |
| 2011-10-13 | $26.08 | $26.08 | 976,300 | — | — |
| 2011-10-12 | $25.73 | $25.73 | 1,114,500 | — | — |
| 2011-10-11 | $25.78 | $25.78 | 1,045,200 | — | — |
| 2011-10-10 | $25.63 | $25.63 | 846,800 | — | — |
| 2011-10-07 | $25.18 | $25.18 | 1,241,700 | — | — |
| 2011-10-06 | $25.30 | $25.30 | 1,182,000 | — | — |
| 2011-10-05 | $24.58 | $24.58 | 1,695,000 | — | — |
| 2011-10-04 | $24.44 | $24.44 | 1,724,900 | — | — |
| 2011-10-03 | $23.47 | $23.47 | 1,428,000 | — | — |
| 2011-09-30 | $24.36 | $24.36 | 1,011,400 | — | — |
| 2011-09-29 | $24.76 | $24.76 | 849,600 | — | — |
| 2011-09-28 | $24.81 | $24.81 | 1,137,300 | — | — |
| 2011-09-27 | $24.91 | $24.91 | 1,030,000 | — | — |
| 2011-09-26 | $24.44 | $24.44 | 1,062,000 | — | — |
| 2011-09-23 | $24.02 | $24.02 | 943,300 | — | — |
| 2011-09-22 | $24.01 | $24.01 | 1,760,200 | — | — |
| 2011-09-21 | $24.61 | $24.61 | 1,139,400 | — | — |
| 2011-09-20 | $24.98 | $24.98 | 1,339,000 | — | — |
| 2011-09-19 | $25.59 | $25.59 | 1,173,700 | — | — |
| 2011-09-16 | $25.99 | $25.99 | 1,610,900 | — | — |
| 2011-09-15 | $26.11 | $26.11 | 1,593,100 | — | — |
| 2011-09-14 | $25.82 | $25.82 | 1,977,000 | — | — |
| 2011-09-13 | $25.32 | $25.32 | 1,324,300 | — | — |
| 2011-09-12 | $25.23 | $25.23 | 1,320,300 | — | — |
| 2011-09-09 | $25.05 | $25.05 | 1,655,800 | — | — |
| 2011-09-08 | $25.56 | $25.56 | 1,508,200 | — | — |
| 2011-09-07 | $25.56 | $25.56 | 1,189,000 | — | — |
| 2011-09-06 | $24.56 | $24.56 | 1,278,000 | — | — |
| 2011-09-02 | $24.64 | $24.64 | 698,700 | — | — |
| 2011-09-01 | $25.46 | $25.46 | 916,300 | — | — |
| 2011-08-31 | $25.88 | $25.88 | 1,056,500 | — | — |
| 2011-08-30 | $25.74 | $25.74 | 774,400 | — | — |
| 2011-08-29 | $25.82 | $25.82 | 633,900 | — | — |
| 2011-08-26 | $25.08 | $25.08 | 1,081,600 | — | — |
| 2011-08-25 | $24.68 | $24.68 | 1,527,500 | — | — |
| 2011-08-24 | $25.47 | $25.47 | 1,697,900 | — | — |
| 2011-08-23 | $25.53 | $25.53 | 2,783,300 | — | — |
| 2011-08-22 | $23.69 | $23.69 | 1,460,200 | — | — |
| 2011-08-19 | $23.39 | $23.39 | 2,100,900 | — | — |
| 2011-08-18 | $23.72 | $23.72 | 5,129,300 | — | — |
| 2011-08-17 | $23.44 | $23.44 | 2,509,400 | — | — |
| 2011-08-16 | $22.58 | $22.58 | 842,200 | — | — |
| 2011-08-15 | $22.70 | $22.70 | 1,014,200 | — | — |
| 2011-08-12 | $22.35 | $22.35 | 916,400 | — | — |
| 2011-08-11 | $22.18 | $22.18 | 1,510,200 | — | — |
| 2011-08-10 | $21.49 | $21.49 | 1,502,200 | — | — |
| 2011-08-09 | $22.54 | $22.54 | 1,478,500 | — | — |
| 2011-08-08 | $21.58 | $21.58 | 1,973,600 | — | — |
| 2011-08-05 | $22.54 | $22.54 | 1,932,000 | — | — |
| 2011-08-04 | $22.61 | $22.61 | 1,032,500 | — | — |
| 2011-08-03 | $23.61 | $23.61 | 833,800 | — | — |
| 2011-08-02 | $23.42 | $23.42 | 905,400 | — | — |
| 2011-08-01 | $23.63 | $23.63 | 742,400 | — | — |
| 2011-07-29 | $23.97 | $23.97 | 676,400 | — | — |
| 2011-07-28 | $23.93 | $23.93 | 466,300 | — | — |
| 2011-07-27 | $24.09 | $24.09 | 642,700 | — | — |
| 2011-07-26 | $24.76 | $24.76 | 635,000 | — | — |
| 2011-07-25 | $24.67 | $24.67 | 506,200 | — | — |
| 2011-07-22 | $24.89 | $24.89 | 727,400 | — | — |
| 2011-07-21 | $24.69 | $24.69 | 859,500 | — | — |
| 2011-07-20 | $24.34 | $24.34 | 479,100 | — | — |
| 2011-07-19 | $24.69 | $24.69 | 628,300 | — | — |
| 2011-07-18 | $24.15 | $24.15 | 565,800 | — | — |
| 2011-07-15 | $24.56 | $24.56 | 639,800 | — | — |
| 2011-07-14 | $24.62 | $24.62 | 828,300 | — | — |
| 2011-07-13 | $25.18 | $25.18 | 629,400 | — | — |
| 2011-07-12 | $25.35 | $25.35 | 740,500 | — | — |
| 2011-07-11 | $25.53 | $25.53 | 660,200 | — | — |
| 2011-07-08 | $26.03 | $26.03 | 578,700 | — | — |
| 2011-07-07 | $26.18 | $26.18 | 806,200 | — | — |
| 2011-07-06 | $25.87 | $25.87 | 787,900 | — | — |
| 2011-07-05 | $25.90 | $25.90 | 525,200 | — | — |
| 2011-07-01 | $25.93 | $25.93 | 755,400 | — | — |
| 2011-06-30 | $25.71 | $25.71 | 802,800 | — | — |
| 2011-06-29 | $25.69 | $25.69 | 669,700 | — | — |
| 2011-06-28 | $25.61 | $25.61 | 526,600 | — | — |
| 2011-06-27 | $25.42 | $25.42 | 728,200 | — | — |
| 2011-06-24 | $25.35 | $25.35 | 960,200 | — | — |
| 2011-06-23 | $25.58 | $25.58 | 785,300 | — | — |
| 2011-06-22 | $25.54 | $25.54 | 749,400 | — | — |
| 2011-06-21 | $25.49 | $25.49 | 611,100 | — | — |
| 2011-06-20 | $25.09 | $25.09 | 809,400 | — | — |
| 2011-06-17 | $24.93 | $24.93 | 1,527,200 | — | — |
| 2011-06-16 | $24.91 | $24.91 | 942,200 | — | — |
| 2011-06-15 | $25.07 | $25.07 | 932,700 | — | — |
| 2011-06-14 | $25.32 | $25.32 | 871,900 | — | — |
| 2011-06-13 | $25.16 | $25.16 | 954,100 | — | — |
| 2011-06-10 | $25.28 | $25.28 | 1,613,700 | — | — |
| 2011-06-09 | $25.76 | $25.76 | 1,265,700 | — | — |
| 2011-06-08 | $25.83 | $25.83 | 1,601,100 | — | — |
| 2011-06-07 | $26.25 | $26.25 | 1,059,700 | — | — |
| 2011-06-06 | $26.37 | $26.37 | 781,400 | — | — |
| 2011-06-03 | $26.46 | $26.46 | 1,340,800 | — | — |
| 2011-06-02 | $27.19 | $27.19 | 778,700 | — | — |
| 2011-06-01 | $27.08 | $27.08 | 1,575,300 | — | — |
| 2011-05-31 | $27.34 | $27.34 | 1,408,900 | — | — |
| 2011-05-27 | $26.97 | $26.97 | 714,400 | — | — |
| 2011-05-26 | $26.92 | $26.92 | 741,000 | — | — |
| 2011-05-25 | $26.76 | $26.76 | 837,600 | — | — |
| 2011-05-24 | $26.49 | $26.49 | 758,800 | — | — |
| 2011-05-23 | $26.72 | $26.72 | 903,800 | — | — |
| 2011-05-20 | $27.01 | $27.01 | 2,091,100 | — | — |
| 2011-05-19 | $26.81 | $26.81 | 2,032,800 | — | — |
| 2011-05-18 | $27.73 | $27.73 | 756,300 | — | — |
| 2011-05-17 | $27.22 | $27.22 | 494,500 | — | — |
| 2011-05-16 | $27.19 | $27.19 | 417,000 | — | — |
| 2011-05-13 | $27.61 | $27.61 | 509,900 | — | — |
| 2011-05-12 | $27.83 | $27.83 | 629,000 | — | — |
| 2011-05-11 | $27.33 | $27.33 | 500,000 | — | — |
| 2011-05-10 | $27.61 | $27.61 | 622,800 | — | — |
| 2011-05-09 | $27.39 | $27.39 | 726,900 | — | — |
| 2011-05-06 | $26.84 | $26.84 | 371,700 | — | — |
| 2011-05-05 | $26.81 | $26.81 | 508,300 | — | — |
| 2011-05-04 | $26.81 | $26.81 | 804,300 | — | — |
| 2011-05-03 | $27.13 | $27.13 | 461,000 | — | — |
| 2011-05-02 | $27.35 | $27.35 | 565,700 | — | — |
| 2011-04-29 | $27.39 | $27.39 | 500,000 | — | — |
| 2011-04-28 | $27.42 | $27.42 | 1,000,000 | — | — |
| 2011-04-27 | $27.28 | $27.28 | 838,700 | — | — |
| 2011-04-26 | $26.93 | $26.93 | 480,200 | — | — |
| 2011-04-25 | $26.59 | $26.59 | 351,800 | — | — |
| 2011-04-21 | $26.71 | $26.71 | 303,000 | — | — |
| 2011-04-20 | $26.74 | $26.74 | 651,000 | — | — |
| 2011-04-19 | $26.35 | $26.35 | 443,600 | — | — |
| 2011-04-18 | $26.49 | $26.49 | 766,100 | — | — |
| 2011-04-15 | $26.84 | $26.84 | 594,600 | — | — |
| 2011-04-14 | $26.80 | $26.80 | 666,800 | — | — |
| 2011-04-13 | $26.98 | $26.98 | 513,900 | — | — |
| 2011-04-12 | $26.92 | $26.92 | 412,700 | — | — |
| 2011-04-11 | $27.32 | $27.32 | 451,400 | — | — |
| 2011-04-08 | $27.25 | $27.25 | 452,200 | — | — |
| 2011-04-07 | $27.50 | $27.50 | 365,600 | — | — |
| 2011-04-06 | $27.60 | $27.60 | 522,600 | — | — |
| 2011-04-05 | $27.60 | $27.60 | 558,500 | — | — |
| 2011-04-04 | $27.66 | $27.66 | 439,800 | — | — |
| 2011-04-01 | $27.78 | $27.78 | 969,500 | — | — |
| 2011-03-31 | $27.65 | $27.65 | 1,083,200 | — | — |
| 2011-03-30 | $27.64 | $27.64 | 593,100 | — | — |
| 2011-03-29 | $27.43 | $27.43 | 775,200 | — | — |
| 2011-03-28 | $27.35 | $27.35 | 801,500 | — | — |
| 2011-03-25 | $27.63 | $27.63 | 869,400 | — | — |
| 2011-03-24 | $27.50 | $27.50 | 675,200 | — | — |
| 2011-03-23 | $27.14 | $27.14 | 597,300 | — | — |
| 2011-03-22 | $27.10 | $27.10 | 597,700 | — | — |
| 2011-03-21 | $27.20 | $27.20 | 801,000 | — | — |
| 2011-03-18 | $26.63 | $26.63 | 1,299,300 | — | — |
| 2011-03-17 | $26.53 | $26.53 | 681,200 | — | — |
| 2011-03-16 | $26.43 | $26.43 | 1,245,400 | — | — |
| 2011-03-15 | $26.60 | $26.60 | 972,300 | — | — |
| 2011-03-14 | $26.94 | $26.94 | 807,400 | — | — |
| 2011-03-11 | $27.03 | $27.03 | 882,300 | — | — |
| 2011-03-10 | $27.00 | $27.00 | 1,895,600 | — | — |
| 2011-03-09 | $27.71 | $27.71 | 988,700 | — | — |
| 2011-03-08 | $27.75 | $27.75 | 1,185,700 | — | — |
| 2011-03-07 | $27.27 | $27.27 | 1,038,400 | — | — |
| 2011-03-04 | $27.69 | $27.69 | 802,500 | — | — |
| 2011-03-03 | $27.83 | $27.83 | 1,183,800 | — | — |
| 2011-03-02 | $27.61 | $27.61 | 899,500 | — | — |
| 2011-03-01 | $27.32 | $27.32 | 1,847,700 | — | — |
| 2011-02-28 | $27.72 | $27.72 | 1,703,400 | — | — |
| 2011-02-25 | $27.73 | $27.73 | 964,900 | — | — |
| 2011-02-24 | $27.34 | $27.34 | 1,427,500 | — | — |
| 2011-02-23 | $27.34 | $27.34 | 1,175,700 | — | — |
| 2011-02-22 | $28.00 | $28.00 | 1,110,000 | — | — |
| 2011-02-18 | $28.63 | $28.63 | 1,308,400 | — | — |
| 2011-02-17 | $28.54 | $28.54 | 1,677,600 | — | — |
| 2011-02-16 | $29.02 | $29.02 | 1,475,900 | — | — |
| 2011-02-15 | $29.16 | $29.16 | 1,078,900 | — | — |
| 2011-02-14 | $29.03 | $29.03 | 1,187,400 | — | — |
| 2011-02-11 | $28.78 | $28.78 | 572,000 | — | — |
| 2011-02-10 | $28.79 | $28.79 | 1,101,500 | — | — |
| 2011-02-09 | $28.67 | $28.67 | 1,380,600 | — | — |
| 2011-02-08 | $28.32 | $28.32 | 760,900 | — | — |
| 2011-02-07 | $28.30 | $28.30 | 724,500 | — | — |
| 2011-02-04 | $28.33 | $28.33 | 1,063,600 | — | — |
| 2011-02-03 | $28.00 | $28.00 | 1,081,900 | — | — |
| 2011-02-02 | $27.99 | $27.99 | 1,439,600 | — | — |
| 2011-02-01 | $27.78 | $27.78 | 987,600 | — | — |
| 2011-01-31 | $27.13 | $27.13 | 1,424,800 | — | — |
| 2011-01-28 | $26.84 | $26.84 | 1,181,000 | — | — |
| 2011-01-27 | $27.48 | $27.48 | 1,472,400 | — | — |
| 2011-01-26 | $26.88 | $26.88 | 982,100 | — | — |
| 2011-01-25 | $26.75 | $26.75 | 924,800 | — | — |
| 2011-01-24 | $26.75 | $26.75 | 1,030,200 | — | — |
| 2011-01-21 | $26.23 | $26.23 | 535,100 | — | — |
| 2011-01-20 | $26.35 | $26.35 | 709,900 | — | — |
| 2011-01-19 | $26.72 | $26.72 | 870,700 | — | — |
| 2011-01-18 | $27.04 | $27.04 | 1,130,900 | — | — |
| 2011-01-14 | $26.81 | $26.81 | 766,600 | — | — |
| 2011-01-13 | $26.44 | $26.44 | 948,800 | — | — |
| 2011-01-12 | $26.65 | $26.65 | 1,541,700 | — | — |
| 2011-01-11 | $26.55 | $26.55 | 1,306,300 | — | — |
| 2011-01-10 | $26.79 | $26.79 | 842,200 | — | — |
| 2011-01-07 | $26.74 | $26.74 | 1,345,500 | — | — |
| 2011-01-06 | $26.68 | $26.68 | 1,019,500 | — | — |
| 2011-01-05 | $26.78 | $26.78 | 1,251,700 | — | — |
| 2011-01-04 | $26.84 | $26.84 | 645,400 | — | — |
| 2011-01-03 | $26.99 | $26.99 | 606,500 | — | — |