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
- 1994-05-26 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 | $33.66 | $37.11 | 138,700 | — | — |
| 2011-12-29 | $34.20 | $37.71 | 195,300 | — | — |
| 2011-12-28 | $32.72 | $36.08 | 135,200 | — | — |
| 2011-12-27 | $33.69 | $37.15 | 154,500 | — | — |
| 2011-12-23 | $33.60 | $37.05 | 247,900 | — | — |
| 2011-12-22 | $34.19 | $37.70 | 204,400 | — | — |
| 2011-12-21 | $34.88 | $38.46 | 213,700 | — | — |
| 2011-12-20 | $34.34 | $37.86 | 251,200 | — | — |
| 2011-12-19 | $32.19 | $35.49 | 192,400 | — | — |
| 2011-12-16 | $32.48 | $35.81 | 744,100 | — | — |
| 2011-12-15 | $32.97 | $36.35 | 185,300 | — | — |
| 2011-12-14 | $32.48 | $35.81 | 217,000 | — | — |
| 2011-12-13 | $33.09 | $36.48 | 174,100 | — | — |
| 2011-12-12 | $33.93 | $37.41 | 181,900 | — | — |
| 2011-12-09 | $34.26 | $37.77 | 197,100 | — | — |
| 2011-12-08 | $32.86 | $36.23 | 176,100 | — | — |
| 2011-12-07 | $34.50 | $38.04 | 215,200 | — | — |
| 2011-12-06 | $33.90 | $37.38 | 202,600 | — | — |
| 2011-12-05 | $34.00 | $37.49 | 223,500 | — | — |
| 2011-12-02 | $33.12 | $36.52 | 243,000 | — | — |
| 2011-12-01 | $32.29 | $35.60 | 384,200 | — | — |
| 2011-11-30 | $33.10 | $36.49 | 549,700 | — | — |
| 2011-11-29 | $30.56 | $33.69 | 191,400 | — | — |
| 2011-11-28 | $30.40 | $33.52 | 287,500 | — | — |
| 2011-11-25 | $28.71 | $31.65 | 82,200 | — | — |
| 2011-11-23 | $29.36 | $32.37 | 191,200 | — | — |
| 2011-11-22 | $30.05 | $33.13 | 104,000 | — | — |
| 2011-11-21 | $30.24 | $33.34 | 175,200 | — | — |
| 2011-11-18 | $30.90 | $34.07 | 134,600 | — | — |
| 2011-11-17 | $30.65 | $33.79 | 129,200 | — | — |
| 2011-11-16 | $31.13 | $34.32 | 197,300 | — | — |
| 2011-11-15 | $31.94 | $35.22 | 349,900 | — | — |
| 2011-11-14 | $30.49 | $33.62 | 187,300 | — | — |
| 2011-11-11 | $31.34 | $34.55 | 139,600 | — | — |
| 2011-11-10 | $30.33 | $33.44 | 136,500 | — | — |
| 2011-11-09 | $29.83 | $32.89 | 225,800 | — | — |
| 2011-11-08 | $31.39 | $34.61 | 249,200 | — | — |
| 2011-11-07 | $29.84 | $32.90 | 221,300 | — | — |
| 2011-11-04 | $30.69 | $33.84 | 115,200 | — | — |
| 2011-11-03 | $31.04 | $34.22 | 176,800 | — | — |
| 2011-11-02 | $29.96 | $33.03 | 221,500 | — | — |
| 2011-11-01 | $28.90 | $31.86 | 385,700 | — | — |
| 2011-10-31 | $30.66 | $33.80 | 274,500 | — | — |
| 2011-10-28 | $30.63 | $33.77 | 342,700 | — | — |
| 2011-10-27 | $31.74 | $35.00 | 505,200 | — | — |
| 2011-10-26 | $30.18 | $33.28 | 288,200 | — | — |
| 2011-10-25 | $29.74 | $32.79 | 287,800 | — | — |
| 2011-10-24 | $31.13 | $34.32 | 271,300 | — | — |
| 2011-10-21 | $30.10 | $33.19 | 334,900 | — | — |
| 2011-10-20 | $29.79 | $32.85 | 131,500 | — | — |
| 2011-10-19 | $29.89 | $32.96 | 353,400 | — | — |
| 2011-10-18 | $29.67 | $32.71 | 308,900 | — | — |
| 2011-10-17 | $28.46 | $31.38 | 173,400 | — | — |
| 2011-10-14 | $29.66 | $32.70 | 123,100 | — | — |
| 2011-10-13 | $28.86 | $31.82 | 169,200 | — | — |
| 2011-10-12 | $29.32 | $32.33 | 217,000 | — | — |
| 2011-10-11 | $28.66 | $31.60 | 179,400 | — | — |
| 2011-10-10 | $28.46 | $31.38 | 158,400 | — | — |
| 2011-10-07 | $27.17 | $29.96 | 187,700 | — | — |
| 2011-10-06 | $28.15 | $31.04 | 287,000 | — | — |
| 2011-10-05 | $27.63 | $30.46 | 358,600 | — | — |
| 2011-10-04 | $26.59 | $29.32 | 364,000 | — | — |
| 2011-10-03 | $23.93 | $26.25 | 302,900 | — | — |
| 2011-09-30 | $24.93 | $27.34 | 176,500 | — | — |
| 2011-09-29 | $25.85 | $28.35 | 153,000 | — | — |
| 2011-09-28 | $25.05 | $27.47 | 194,800 | — | — |
| 2011-09-27 | $25.90 | $28.41 | 233,700 | — | — |
| 2011-09-26 | $25.29 | $27.74 | 313,400 | — | — |
| 2011-09-23 | $25.43 | $27.89 | 256,900 | — | — |
| 2011-09-22 | $24.58 | $26.96 | 336,200 | — | — |
| 2011-09-21 | $24.35 | $26.71 | 233,800 | — | — |
| 2011-09-20 | $25.24 | $27.68 | 141,900 | — | — |
| 2011-09-19 | $25.71 | $28.20 | 154,300 | — | — |
| 2011-09-16 | $26.39 | $28.94 | 567,700 | — | — |
| 2011-09-15 | $27.10 | $29.72 | 206,400 | — | — |
| 2011-09-14 | $27.35 | $30.00 | 290,800 | — | — |
| 2011-09-13 | $27.14 | $29.77 | 234,000 | — | — |
| 2011-09-12 | $26.50 | $29.07 | 203,000 | — | — |
| 2011-09-09 | $25.87 | $28.37 | 229,500 | — | — |
| 2011-09-08 | $26.81 | $29.41 | 145,600 | — | — |
| 2011-09-07 | $27.44 | $30.10 | 154,400 | — | — |
| 2011-09-06 | $26.24 | $28.78 | 223,500 | — | — |
| 2011-09-02 | $25.91 | $28.42 | 204,700 | — | — |
| 2011-09-01 | $27.24 | $29.88 | 191,000 | — | — |
| 2011-08-31 | $28.43 | $31.18 | 207,000 | — | — |
| 2011-08-30 | $28.52 | $31.28 | 166,100 | — | — |
| 2011-08-29 | $28.30 | $31.04 | 211,300 | — | — |
| 2011-08-26 | $26.53 | $29.10 | 161,500 | — | — |
| 2011-08-25 | $25.39 | $27.85 | 140,900 | — | — |
| 2011-08-24 | $25.95 | $28.46 | 138,500 | — | — |
| 2011-08-23 | $25.30 | $27.75 | 319,400 | — | — |
| 2011-08-22 | $24.13 | $26.47 | 196,200 | — | — |
| 2011-08-19 | $24.01 | $26.33 | 201,100 | — | — |
| 2011-08-18 | $24.54 | $26.92 | 253,400 | — | — |
| 2011-08-17 | $26.18 | $28.71 | 205,500 | — | — |
| 2011-08-16 | $26.21 | $28.75 | 142,500 | — | — |
| 2011-08-15 | $26.98 | $29.59 | 238,700 | — | — |
| 2011-08-12 | $26.29 | $28.83 | 367,900 | — | — |
| 2011-08-11 | $26.25 | $28.79 | 329,700 | — | — |
| 2011-08-10 | $24.65 | $27.04 | 457,300 | — | — |
| 2011-08-09 | $26.09 | $28.62 | 420,400 | — | — |
| 2011-08-08 | $24.93 | $27.34 | 431,600 | — | — |
| 2011-08-05 | $27.06 | $29.68 | 397,600 | — | — |
| 2011-08-04 | $27.09 | $29.71 | 354,600 | — | — |
| 2011-08-03 | $28.09 | $30.81 | 591,900 | — | — |
| 2011-08-02 | $28.03 | $30.74 | 447,000 | — | — |
| 2011-08-01 | $28.34 | $31.08 | 296,600 | — | — |
| 2011-07-29 | $28.30 | $31.04 | 301,900 | — | — |
| 2011-07-28 | $26.96 | $29.57 | 401,800 | — | — |
| 2011-07-27 | $26.74 | $29.33 | 229,000 | — | — |
| 2011-07-26 | $27.63 | $30.30 | 248,000 | — | — |
| 2011-07-25 | $28.25 | $30.98 | 95,400 | — | — |
| 2011-07-22 | $28.54 | $31.30 | 115,300 | — | — |
| 2011-07-21 | $28.72 | $31.50 | 138,200 | — | — |
| 2011-07-20 | $28.27 | $31.01 | 132,200 | — | — |
| 2011-07-19 | $28.48 | $31.24 | 126,100 | — | — |
| 2011-07-18 | $27.99 | $30.70 | 160,600 | — | — |
| 2011-07-15 | $28.29 | $31.03 | 261,300 | — | — |
| 2011-07-14 | $28.42 | $31.17 | 175,100 | — | — |
| 2011-07-13 | $29.09 | $31.91 | 148,400 | — | — |
| 2011-07-12 | $29.04 | $31.85 | 190,100 | — | — |
| 2011-07-11 | $29.39 | $32.23 | 171,000 | — | — |
| 2011-07-08 | $30.05 | $32.96 | 190,000 | — | — |
| 2011-07-07 | $30.34 | $33.28 | 195,900 | — | — |
| 2011-07-06 | $30.27 | $33.20 | 139,300 | — | — |
| 2011-07-05 | $30.25 | $33.18 | 225,800 | — | — |
| 2011-07-01 | $30.48 | $33.29 | 323,800 | — | — |
| 2011-06-30 | $29.87 | $32.63 | 165,600 | — | — |
| 2011-06-29 | $29.56 | $32.29 | 148,700 | — | — |
| 2011-06-28 | $29.32 | $32.03 | 254,500 | — | — |
| 2011-06-27 | $29.34 | $32.05 | 244,100 | — | — |
| 2011-06-24 | $29.37 | $32.08 | 886,900 | — | — |
| 2011-06-23 | $29.59 | $32.32 | 306,400 | — | — |
| 2011-06-22 | $29.64 | $32.38 | 261,600 | — | — |
| 2011-06-21 | $30.03 | $32.80 | 277,700 | — | — |
| 2011-06-20 | $29.95 | $32.71 | 291,200 | — | — |
| 2011-06-17 | $29.91 | $32.67 | 666,900 | — | — |
| 2011-06-16 | $29.47 | $32.19 | 235,200 | — | — |
| 2011-06-15 | $29.10 | $31.79 | 273,600 | — | — |
| 2011-06-14 | $29.57 | $32.30 | 314,100 | — | — |
| 2011-06-13 | $29.26 | $31.96 | 501,900 | — | — |
| 2011-06-10 | $28.20 | $30.80 | 412,800 | — | — |
| 2011-06-09 | $28.22 | $30.82 | 225,600 | — | — |
| 2011-06-08 | $27.84 | $30.41 | 306,200 | — | — |
| 2011-06-07 | $27.87 | $30.44 | 364,300 | — | — |
| 2011-06-06 | $27.80 | $30.37 | 323,400 | — | — |
| 2011-06-03 | $27.75 | $30.31 | 526,700 | — | — |
| 2011-06-02 | $28.16 | $30.76 | 461,100 | — | — |
| 2011-06-01 | $27.60 | $30.15 | 504,400 | — | — |
| 2011-05-31 | $28.02 | $30.61 | 454,800 | — | — |
| 2011-05-27 | $27.61 | $30.16 | 195,800 | — | — |
| 2011-05-26 | $27.24 | $29.75 | 340,800 | — | — |
| 2011-05-25 | $26.98 | $29.47 | 271,900 | — | — |
| 2011-05-24 | $26.78 | $29.25 | 298,100 | — | — |
| 2011-05-23 | $26.60 | $29.06 | 270,700 | — | — |
| 2011-05-20 | $27.09 | $29.59 | 298,000 | — | — |
| 2011-05-19 | $27.16 | $29.67 | 278,700 | — | — |
| 2011-05-18 | $26.93 | $29.42 | 328,100 | — | — |
| 2011-05-17 | $26.72 | $29.19 | 354,000 | — | — |
| 2011-05-16 | $27.14 | $29.65 | 459,300 | — | — |
| 2011-05-13 | $26.61 | $29.07 | 295,600 | — | — |
| 2011-05-12 | $26.77 | $29.24 | 565,000 | — | — |
| 2011-05-11 | $26.41 | $28.85 | 337,600 | — | — |
| 2011-05-10 | $26.59 | $29.04 | 287,500 | — | — |
| 2011-05-09 | $26.12 | $28.53 | 309,300 | — | — |
| 2011-05-06 | $26.35 | $28.78 | 414,900 | — | — |
| 2011-05-05 | $26.36 | $28.79 | 2,800,600 | — | — |
| 2011-05-04 | $26.96 | $29.45 | 237,000 | — | — |
| 2011-05-03 | $27.44 | $29.97 | 285,000 | — | — |
| 2011-05-02 | $27.63 | $30.18 | 473,800 | — | — |
| 2011-04-29 | $27.92 | $30.50 | 425,000 | — | — |
| 2011-04-28 | $27.86 | $30.43 | 161,500 | — | — |
| 2011-04-27 | $27.67 | $30.22 | 279,900 | — | — |
| 2011-04-26 | $28.03 | $30.62 | 174,400 | — | — |
| 2011-04-25 | $27.76 | $30.32 | 123,100 | — | — |
| 2011-04-21 | $28.13 | $30.73 | 111,700 | — | — |
| 2011-04-20 | $27.90 | $30.48 | 115,800 | — | — |
| 2011-04-19 | $27.28 | $29.80 | 172,600 | — | — |
| 2011-04-18 | $27.33 | $29.85 | 128,200 | — | — |
| 2011-04-15 | $27.97 | $30.55 | 147,100 | — | — |
| 2011-04-14 | $27.79 | $30.36 | 208,900 | — | — |
| 2011-04-13 | $27.66 | $30.21 | 186,800 | — | — |
| 2011-04-12 | $28.02 | $30.61 | 123,100 | — | — |
| 2011-04-11 | $28.53 | $31.16 | 91,800 | — | — |
| 2011-04-08 | $28.68 | $31.33 | 157,700 | — | — |
| 2011-04-07 | $29.33 | $32.04 | 197,700 | — | — |
| 2011-04-06 | $29.48 | $32.20 | 212,100 | — | — |
| 2011-04-05 | $29.29 | $31.99 | 253,900 | — | — |
| 2011-04-04 | $29.56 | $32.15 | 172,600 | — | — |
| 2011-04-01 | $29.83 | $32.45 | 153,600 | — | — |
| 2011-03-31 | $29.46 | $32.04 | 176,200 | — | — |
| 2011-03-30 | $29.12 | $31.67 | 186,800 | — | — |
| 2011-03-29 | $29.21 | $31.77 | 175,200 | — | — |
| 2011-03-28 | $28.83 | $31.36 | 164,900 | — | — |
| 2011-03-25 | $29.07 | $31.62 | 254,600 | — | — |
| 2011-03-24 | $28.46 | $30.96 | 200,400 | — | — |
| 2011-03-23 | $28.13 | $30.60 | 171,800 | — | — |
| 2011-03-22 | $28.17 | $30.64 | 201,700 | — | — |
| 2011-03-21 | $28.25 | $30.73 | 241,300 | — | — |
| 2011-03-18 | $27.77 | $30.20 | 1,861,600 | — | — |
| 2011-03-17 | $27.45 | $29.86 | 249,800 | — | — |
| 2011-03-16 | $27.22 | $29.61 | 408,300 | — | — |
| 2011-03-15 | $27.45 | $29.86 | 285,400 | — | — |
| 2011-03-14 | $27.29 | $29.68 | 311,300 | — | — |
| 2011-03-11 | $27.80 | $30.24 | 148,700 | — | — |
| 2011-03-10 | $27.63 | $30.05 | 256,500 | — | — |
| 2011-03-09 | $28.88 | $31.41 | 233,000 | — | — |
| 2011-03-08 | $28.60 | $31.11 | 374,700 | — | — |
| 2011-03-07 | $27.75 | $30.18 | 396,200 | — | — |
| 2011-03-04 | $28.40 | $30.89 | 209,100 | — | — |
| 2011-03-03 | $28.90 | $31.43 | 188,200 | — | — |
| 2011-03-02 | $28.28 | $30.76 | 175,600 | — | — |
| 2011-03-01 | $27.90 | $30.35 | 291,900 | — | — |
| 2011-02-28 | $28.93 | $31.47 | 237,900 | — | — |
| 2011-02-25 | $28.96 | $31.50 | 224,700 | — | — |
| 2011-02-24 | $28.37 | $30.86 | 273,700 | — | — |
| 2011-02-23 | $28.35 | $30.84 | 368,700 | — | — |
| 2011-02-22 | $29.47 | $32.05 | 334,300 | — | — |
| 2011-02-18 | $30.70 | $33.39 | 208,800 | — | — |
| 2011-02-17 | $30.45 | $33.12 | 241,500 | — | — |
| 2011-02-16 | $29.91 | $32.53 | 141,000 | — | — |
| 2011-02-15 | $29.58 | $32.17 | 194,200 | — | — |
| 2011-02-14 | $29.88 | $32.50 | 121,000 | — | — |
| 2011-02-11 | $29.90 | $32.52 | 143,800 | — | — |
| 2011-02-10 | $29.46 | $32.04 | 197,600 | — | — |
| 2011-02-09 | $29.17 | $31.73 | 191,000 | — | — |
| 2011-02-08 | $29.34 | $31.91 | 213,400 | — | — |
| 2011-02-07 | $28.84 | $31.37 | 278,500 | — | — |
| 2011-02-04 | $28.50 | $31.00 | 391,600 | — | — |
| 2011-02-03 | $29.55 | $32.14 | 238,800 | — | — |
| 2011-02-02 | $29.66 | $32.26 | 155,800 | — | — |
| 2011-02-01 | $30.18 | $32.83 | 169,400 | — | — |
| 2011-01-31 | $29.75 | $32.36 | 168,900 | — | — |
| 2011-01-28 | $29.61 | $32.21 | 247,700 | — | — |
| 2011-01-27 | $30.77 | $33.47 | 183,900 | — | — |
| 2011-01-26 | $31.20 | $33.94 | 241,000 | — | — |
| 2011-01-25 | $30.71 | $33.40 | 201,500 | — | — |
| 2011-01-24 | $30.40 | $33.07 | 183,200 | — | — |
| 2011-01-21 | $29.84 | $32.46 | 453,100 | — | — |
| 2011-01-20 | $30.46 | $33.13 | 387,000 | — | — |
| 2011-01-19 | $30.89 | $33.60 | 215,000 | — | — |
| 2011-01-18 | $31.54 | $34.31 | 175,000 | — | — |
| 2011-01-14 | $31.57 | $34.34 | 207,800 | — | — |
| 2011-01-13 | $30.80 | $33.50 | 114,600 | — | — |
| 2011-01-12 | $31.01 | $33.73 | 167,500 | — | — |
| 2011-01-11 | $30.45 | $33.12 | 201,000 | — | — |
| 2011-01-10 | $29.87 | $32.49 | 389,600 | — | — |
| 2011-01-07 | $29.66 | $32.26 | 345,800 | — | — |
| 2011-01-06 | $30.42 | $33.09 | 168,200 | — | — |
| 2011-01-05 | $30.68 | $33.37 | 166,900 | — | — |
| 2011-01-04 | $30.21 | $32.86 | 207,400 | — | — |
| 2011-01-03 | $31.50 | $34.15 | 160,600 | — | — |