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
- 1994-10-21 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 | $30.41 | $30.41 | 74,000 | — | — |
| 2011-12-29 | $30.86 | $30.86 | 110,600 | — | — |
| 2011-12-28 | $30.14 | $30.14 | 103,700 | — | — |
| 2011-12-27 | $31.04 | $31.04 | 72,900 | — | — |
| 2011-12-23 | $30.52 | $30.52 | 66,600 | — | — |
| 2011-12-22 | $30.86 | $30.86 | 120,500 | — | — |
| 2011-12-21 | $30.29 | $30.29 | 141,600 | — | — |
| 2011-12-20 | $31.08 | $31.08 | 185,500 | — | — |
| 2011-12-19 | $29.38 | $29.38 | 192,100 | — | — |
| 2011-12-16 | $29.71 | $29.71 | 289,300 | — | — |
| 2011-12-15 | $28.90 | $28.90 | 138,400 | — | — |
| 2011-12-14 | $28.66 | $28.66 | 172,000 | — | — |
| 2011-12-13 | $30.30 | $30.30 | 147,200 | — | — |
| 2011-12-12 | $31.55 | $31.55 | 158,300 | — | — |
| 2011-12-09 | $30.80 | $30.80 | 175,000 | — | — |
| 2011-12-08 | $29.13 | $29.13 | 121,000 | — | — |
| 2011-12-07 | $30.07 | $30.07 | 131,200 | — | — |
| 2011-12-06 | $30.47 | $30.47 | 156,100 | — | — |
| 2011-12-05 | $31.84 | $31.84 | 274,200 | — | — |
| 2011-12-02 | $30.63 | $30.63 | 127,000 | — | — |
| 2011-12-01 | $29.87 | $29.87 | 113,700 | — | — |
| 2011-11-30 | $30.72 | $30.72 | 286,200 | — | — |
| 2011-11-29 | $28.35 | $28.35 | 147,200 | — | — |
| 2011-11-28 | $28.11 | $28.11 | 217,000 | — | — |
| 2011-11-25 | $26.18 | $26.18 | 57,400 | — | — |
| 2011-11-23 | $26.81 | $26.81 | 142,500 | — | — |
| 2011-11-22 | $27.94 | $27.94 | 125,700 | — | — |
| 2011-11-21 | $28.13 | $28.13 | 201,900 | — | — |
| 2011-11-18 | $28.96 | $28.96 | 152,900 | — | — |
| 2011-11-17 | $29.15 | $29.15 | 181,900 | — | — |
| 2011-11-16 | $29.56 | $29.56 | 175,800 | — | — |
| 2011-11-15 | $30.20 | $30.20 | 176,700 | — | — |
| 2011-11-14 | $28.81 | $28.81 | 126,000 | — | — |
| 2011-11-11 | $29.58 | $29.58 | 190,800 | — | — |
| 2011-11-10 | $28.85 | $28.85 | 171,000 | — | — |
| 2011-11-09 | $28.01 | $28.01 | 230,800 | — | — |
| 2011-11-08 | $30.44 | $30.44 | 249,300 | — | — |
| 2011-11-07 | $29.20 | $29.20 | 102,000 | — | — |
| 2011-11-04 | $29.58 | $29.58 | 182,600 | — | — |
| 2011-11-03 | $30.26 | $30.26 | 269,400 | — | — |
| 2011-11-02 | $28.35 | $28.35 | 193,500 | — | — |
| 2011-11-01 | $27.49 | $27.49 | 283,300 | — | — |
| 2011-10-31 | $28.04 | $28.04 | 187,800 | — | — |
| 2011-10-28 | $29.39 | $29.39 | 298,700 | — | — |
| 2011-10-27 | $29.76 | $29.76 | 446,500 | — | — |
| 2011-10-26 | $28.59 | $28.59 | 747,500 | — | — |
| 2011-10-25 | $24.43 | $24.43 | 278,200 | — | — |
| 2011-10-24 | $25.36 | $25.36 | 199,100 | — | — |
| 2011-10-21 | $23.84 | $23.84 | 217,500 | — | — |
| 2011-10-20 | $22.90 | $22.90 | 180,700 | — | — |
| 2011-10-19 | $22.59 | $22.59 | 109,400 | — | — |
| 2011-10-18 | $23.70 | $23.70 | 169,500 | — | — |
| 2011-10-17 | $22.75 | $22.75 | 184,300 | — | — |
| 2011-10-14 | $24.26 | $24.26 | 140,300 | — | — |
| 2011-10-13 | $23.47 | $23.47 | 236,200 | — | — |
| 2011-10-12 | $24.31 | $24.31 | 160,400 | — | — |
| 2011-10-11 | $24.36 | $24.36 | 368,100 | — | — |
| 2011-10-10 | $22.72 | $22.72 | 175,900 | — | — |
| 2011-10-07 | $21.65 | $21.65 | 347,400 | — | — |
| 2011-10-06 | $22.19 | $22.19 | 306,900 | — | — |
| 2011-10-05 | $21.17 | $21.17 | 172,800 | — | — |
| 2011-10-04 | $20.53 | $20.53 | 291,200 | — | — |
| 2011-10-03 | $18.00 | $18.00 | 291,700 | — | — |
| 2011-09-30 | $18.54 | $18.54 | 276,200 | — | — |
| 2011-09-29 | $20.38 | $20.38 | 136,900 | — | — |
| 2011-09-28 | $19.77 | $19.77 | 225,000 | — | — |
| 2011-09-27 | $21.46 | $21.46 | 332,200 | — | — |
| 2011-09-26 | $20.25 | $20.25 | 182,000 | — | — |
| 2011-09-23 | $20.21 | $20.21 | 255,800 | — | — |
| 2011-09-22 | $19.33 | $19.33 | 263,400 | — | — |
| 2011-09-21 | $20.03 | $20.03 | 305,600 | — | — |
| 2011-09-20 | $21.09 | $21.09 | 258,600 | — | — |
| 2011-09-19 | $21.78 | $21.78 | 249,800 | — | — |
| 2011-09-16 | $23.01 | $23.01 | 660,400 | — | — |
| 2011-09-15 | $25.03 | $25.03 | 145,400 | — | — |
| 2011-09-14 | $24.51 | $24.51 | 379,800 | — | — |
| 2011-09-13 | $23.56 | $23.56 | 424,000 | — | — |
| 2011-09-12 | $23.46 | $23.46 | 351,800 | — | — |
| 2011-09-09 | $23.11 | $23.11 | 489,800 | — | — |
| 2011-09-08 | $23.44 | $23.44 | 404,400 | — | — |
| 2011-09-07 | $24.59 | $24.59 | 1,330,000 | — | — |
| 2011-09-06 | $21.08 | $21.08 | 250,500 | — | — |
| 2011-09-02 | $21.47 | $21.47 | 210,200 | — | — |
| 2011-09-01 | $22.38 | $22.38 | 247,000 | — | — |
| 2011-08-31 | $23.14 | $23.14 | 338,400 | — | — |
| 2011-08-30 | $24.00 | $24.00 | 443,700 | — | — |
| 2011-08-29 | $24.19 | $24.19 | 252,200 | — | — |
| 2011-08-26 | $23.42 | $23.42 | 291,800 | — | — |
| 2011-08-25 | $22.76 | $22.76 | 197,700 | — | — |
| 2011-08-24 | $23.51 | $23.51 | 252,100 | — | — |
| 2011-08-23 | $23.56 | $23.56 | 279,400 | — | — |
| 2011-08-22 | $21.51 | $21.51 | 306,300 | — | — |
| 2011-08-19 | $21.26 | $21.26 | 415,500 | — | — |
| 2011-08-18 | $22.12 | $22.12 | 384,400 | — | — |
| 2011-08-17 | $25.27 | $25.27 | 360,100 | — | — |
| 2011-08-16 | $24.56 | $24.56 | 291,500 | — | — |
| 2011-08-15 | $25.95 | $25.95 | 208,400 | — | — |
| 2011-08-12 | $25.58 | $25.58 | 145,000 | — | — |
| 2011-08-11 | $25.21 | $25.21 | 349,900 | — | — |
| 2011-08-10 | $23.08 | $23.08 | 396,400 | — | — |
| 2011-08-09 | $25.46 | $25.46 | 479,800 | — | — |
| 2011-08-08 | $23.98 | $23.98 | 636,500 | — | — |
| 2011-08-05 | $25.07 | $25.07 | 425,600 | — | — |
| 2011-08-04 | $25.61 | $25.61 | 757,200 | — | — |
| 2011-08-03 | $27.22 | $27.22 | 732,800 | — | — |
| 2011-08-02 | $25.50 | $25.50 | 473,100 | — | — |
| 2011-08-01 | $25.70 | $25.70 | 623,500 | — | — |
| 2011-07-29 | $25.50 | $25.50 | 825,000 | — | — |
| 2011-07-28 | $26.47 | $26.47 | 610,800 | — | — |
| 2011-07-27 | $28.11 | $28.11 | 1,673,600 | — | — |
| 2011-07-26 | $37.97 | $37.97 | 197,500 | — | — |
| 2011-07-25 | $38.77 | $38.77 | 273,400 | — | — |
| 2011-07-22 | $39.34 | $39.34 | 191,500 | — | — |
| 2011-07-21 | $38.01 | $38.01 | 210,400 | — | — |
| 2011-07-20 | $38.05 | $38.05 | 294,500 | — | — |
| 2011-07-19 | $37.98 | $37.98 | 234,500 | — | — |
| 2011-07-18 | $35.34 | $35.34 | 246,600 | — | — |
| 2011-07-15 | $35.48 | $35.48 | 212,100 | — | — |
| 2011-07-14 | $34.46 | $34.46 | 232,200 | — | — |
| 2011-07-13 | $35.73 | $35.73 | 242,900 | — | — |
| 2011-07-12 | $35.42 | $35.42 | 188,900 | — | — |
| 2011-07-11 | $36.04 | $36.04 | 174,600 | — | — |
| 2011-07-08 | $36.85 | $36.85 | 201,400 | — | — |
| 2011-07-07 | $37.07 | $37.07 | 264,300 | — | — |
| 2011-07-06 | $36.39 | $36.39 | 213,800 | — | — |
| 2011-07-05 | $36.16 | $36.16 | 319,000 | — | — |
| 2011-07-01 | $34.67 | $34.67 | 260,800 | — | — |
| 2011-06-30 | $33.70 | $33.70 | 191,000 | — | — |
| 2011-06-29 | $32.84 | $32.84 | 119,800 | — | — |
| 2011-06-28 | $32.62 | $32.62 | 299,500 | — | — |
| 2011-06-27 | $32.25 | $32.25 | 223,000 | — | — |
| 2011-06-24 | $31.82 | $31.82 | 344,000 | — | — |
| 2011-06-23 | $32.99 | $32.99 | 243,100 | — | — |
| 2011-06-22 | $31.78 | $31.78 | 149,400 | — | — |
| 2011-06-21 | $31.86 | $31.86 | 223,300 | — | — |
| 2011-06-20 | $30.29 | $30.29 | 151,000 | — | — |
| 2011-06-17 | $30.66 | $30.66 | 254,600 | — | — |
| 2011-06-16 | $30.21 | $30.21 | 191,000 | — | — |
| 2011-06-15 | $30.94 | $30.94 | 105,600 | — | — |
| 2011-06-14 | $32.46 | $32.46 | 151,300 | — | — |
| 2011-06-13 | $32.14 | $32.14 | 170,000 | — | — |
| 2011-06-10 | $31.84 | $31.84 | 177,500 | — | — |
| 2011-06-09 | $32.82 | $32.82 | 260,100 | — | — |
| 2011-06-08 | $32.19 | $32.19 | 377,400 | — | — |
| 2011-06-07 | $33.24 | $33.24 | 401,300 | — | — |
| 2011-06-06 | $34.05 | $34.05 | 404,900 | — | — |
| 2011-06-03 | $34.03 | $34.03 | 297,000 | — | — |
| 2011-06-02 | $34.49 | $34.49 | 388,600 | — | — |
| 2011-06-01 | $33.62 | $33.62 | 305,000 | — | — |
| 2011-05-31 | $35.20 | $35.20 | 322,800 | — | — |
| 2011-05-27 | $34.91 | $34.91 | 276,300 | — | — |
| 2011-05-26 | $34.65 | $34.65 | 300,300 | — | — |
| 2011-05-25 | $34.58 | $34.58 | 497,500 | — | — |
| 2011-05-24 | $34.00 | $34.00 | 294,100 | — | — |
| 2011-05-23 | $33.83 | $33.83 | 691,200 | — | — |
| 2011-05-20 | $35.87 | $35.87 | 464,900 | — | — |
| 2011-05-19 | $36.37 | $36.37 | 711,400 | — | — |
| 2011-05-18 | $39.51 | $39.51 | 158,200 | — | — |
| 2011-05-17 | $39.26 | $39.26 | 197,000 | — | — |
| 2011-05-16 | $39.58 | $39.58 | 306,200 | — | — |
| 2011-05-13 | $40.45 | $40.45 | 224,000 | — | — |
| 2011-05-12 | $42.76 | $42.76 | 262,300 | — | — |
| 2011-05-11 | $42.58 | $42.58 | 211,000 | — | — |
| 2011-05-10 | $42.91 | $42.91 | 282,000 | — | — |
| 2011-05-09 | $43.33 | $43.33 | 218,000 | — | — |
| 2011-05-06 | $41.61 | $41.61 | 307,300 | — | — |
| 2011-05-05 | $43.30 | $43.30 | 669,600 | — | — |
| 2011-05-04 | $42.39 | $42.39 | 1,063,600 | — | — |
| 2011-05-03 | $49.50 | $49.50 | 345,900 | — | — |
| 2011-05-02 | $51.11 | $51.11 | 491,300 | — | — |
| 2011-04-29 | $53.85 | $53.85 | 444,000 | — | — |
| 2011-04-28 | $53.72 | $53.72 | 762,600 | — | — |
| 2011-04-27 | $55.43 | $55.43 | 441,700 | — | — |
| 2011-04-26 | $54.02 | $54.02 | 356,200 | — | — |
| 2011-04-25 | $53.77 | $53.77 | 437,400 | — | — |
| 2011-04-21 | $53.48 | $53.48 | 577,900 | — | — |
| 2011-04-20 | $51.99 | $51.99 | 327,600 | — | — |
| 2011-04-19 | $49.75 | $49.75 | 351,300 | — | — |
| 2011-04-18 | $48.53 | $48.53 | 448,200 | — | — |
| 2011-04-15 | $50.04 | $50.04 | 403,100 | — | — |
| 2011-04-14 | $49.73 | $49.73 | 362,800 | — | — |
| 2011-04-13 | $49.36 | $49.36 | 348,800 | — | — |
| 2011-04-12 | $47.71 | $47.71 | 524,700 | — | — |
| 2011-04-11 | $48.31 | $48.31 | 520,100 | — | — |
| 2011-04-08 | $49.77 | $49.77 | 418,200 | — | — |
| 2011-04-07 | $52.50 | $52.50 | 428,000 | — | — |
| 2011-04-06 | $52.11 | $52.11 | 638,000 | — | — |
| 2011-04-05 | $52.46 | $52.46 | 505,700 | — | — |
| 2011-04-04 | $50.73 | $50.73 | 408,100 | — | — |
| 2011-04-01 | $50.89 | $50.89 | 672,100 | — | — |
| 2011-03-31 | $47.00 | $47.00 | 395,700 | — | — |
| 2011-03-30 | $47.27 | $47.27 | 517,900 | — | — |
| 2011-03-29 | $46.13 | $46.13 | 300,900 | — | — |
| 2011-03-28 | $45.35 | $45.35 | 239,500 | — | — |
| 2011-03-25 | $46.50 | $46.50 | 174,800 | — | — |
| 2011-03-24 | $46.47 | $46.47 | 251,200 | — | — |
| 2011-03-23 | $46.00 | $46.00 | 314,400 | — | — |
| 2011-03-22 | $46.14 | $46.14 | 478,500 | — | — |
| 2011-03-21 | $48.82 | $48.82 | 469,800 | — | — |
| 2011-03-18 | $46.10 | $46.10 | 311,400 | — | — |
| 2011-03-17 | $46.08 | $46.08 | 385,700 | — | — |
| 2011-03-16 | $44.90 | $44.90 | 421,500 | — | — |
| 2011-03-15 | $45.87 | $45.87 | 588,100 | — | — |
| 2011-03-14 | $45.58 | $45.58 | 490,600 | — | — |
| 2011-03-11 | $45.50 | $45.50 | 286,800 | — | — |
| 2011-03-10 | $45.26 | $45.26 | 647,100 | — | — |
| 2011-03-09 | $46.60 | $46.60 | 478,000 | — | — |
| 2011-03-08 | $49.59 | $49.59 | 290,200 | — | — |
| 2011-03-07 | $46.07 | $46.07 | 374,300 | — | — |
| 2011-03-04 | $48.11 | $48.11 | 235,800 | — | — |
| 2011-03-03 | $49.01 | $49.01 | 403,100 | — | — |
| 2011-03-02 | $44.84 | $44.84 | 342,100 | — | — |
| 2011-03-01 | $44.71 | $44.71 | 232,300 | — | — |
| 2011-02-28 | $45.38 | $45.38 | 124,000 | — | — |
| 2011-02-25 | $44.73 | $44.73 | 139,600 | — | — |
| 2011-02-24 | $43.75 | $43.75 | 283,500 | — | — |
| 2011-02-23 | $43.01 | $43.01 | 170,000 | — | — |
| 2011-02-22 | $44.51 | $44.51 | 135,800 | — | — |
| 2011-02-18 | $46.00 | $46.00 | 167,500 | — | — |
| 2011-02-17 | $47.70 | $47.70 | 279,900 | — | — |
| 2011-02-16 | $45.45 | $45.45 | 129,200 | — | — |
| 2011-02-15 | $44.48 | $44.48 | 269,700 | — | — |
| 2011-02-14 | $45.30 | $45.30 | 314,200 | — | — |
| 2011-02-11 | $44.34 | $44.34 | 423,200 | — | — |
| 2011-02-10 | $42.81 | $42.81 | 497,300 | — | — |
| 2011-02-09 | $41.08 | $41.08 | 449,600 | — | — |
| 2011-02-08 | $36.10 | $36.10 | 114,300 | — | — |
| 2011-02-07 | $34.82 | $34.82 | 54,600 | — | — |
| 2011-02-04 | $34.23 | $34.23 | 77,000 | — | — |
| 2011-02-03 | $34.23 | $34.23 | 63,000 | — | — |
| 2011-02-02 | $34.16 | $34.16 | 44,700 | — | — |
| 2011-02-01 | $33.58 | $33.58 | 62,900 | — | — |
| 2011-01-31 | $33.03 | $33.03 | 124,000 | — | — |
| 2011-01-28 | $32.50 | $32.50 | 113,900 | — | — |
| 2011-01-27 | $33.61 | $33.61 | 103,100 | — | — |
| 2011-01-26 | $34.06 | $34.06 | 114,300 | — | — |
| 2011-01-25 | $33.25 | $33.25 | 63,500 | — | — |
| 2011-01-24 | $33.49 | $33.49 | 142,400 | — | — |
| 2011-01-21 | $33.24 | $33.24 | 122,500 | — | — |
| 2011-01-20 | $33.82 | $33.82 | 134,200 | — | — |
| 2011-01-19 | $34.78 | $34.78 | 153,500 | — | — |
| 2011-01-18 | $35.60 | $35.60 | 100,000 | — | — |
| 2011-01-14 | $35.43 | $35.43 | 123,300 | — | — |
| 2011-01-13 | $35.68 | $35.68 | 81,300 | — | — |
| 2011-01-12 | $36.92 | $36.92 | 157,000 | — | — |
| 2011-01-11 | $36.27 | $36.27 | 159,800 | — | — |
| 2011-01-10 | $35.61 | $35.61 | 167,200 | — | — |
| 2011-01-07 | $35.33 | $35.33 | 171,900 | — | — |
| 2011-01-06 | $34.49 | $34.49 | 82,400 | — | — |
| 2011-01-05 | $34.09 | $34.09 | 128,100 | — | — |
| 2011-01-04 | $33.60 | $33.60 | 138,200 | — | — |
| 2011-01-03 | $34.11 | $34.11 | 134,800 | — | — |