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
- 1984-01-10 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 | $27.43 | $36.00 | 370,800 | — | — |
| 2011-12-29 | $27.29 | $35.81 | 281,100 | — | — |
| 2011-12-28 | $26.57 | $34.87 | 241,500 | — | — |
| 2011-12-27 | $26.91 | $35.31 | 303,400 | — | — |
| 2011-12-23 | $27.09 | $35.35 | 216,200 | — | — |
| 2011-12-22 | $26.52 | $34.61 | 295,400 | — | — |
| 2011-12-21 | $25.68 | $33.51 | 391,000 | — | — |
| 2011-12-20 | $25.19 | $32.87 | 460,000 | — | — |
| 2011-12-19 | $24.17 | $31.54 | 457,200 | — | — |
| 2011-12-16 | $24.18 | $31.55 | 730,500 | — | — |
| 2011-12-15 | $23.40 | $30.54 | 504,400 | — | — |
| 2011-12-14 | $22.49 | $29.35 | 645,800 | — | — |
| 2011-12-13 | $23.31 | $30.42 | 416,200 | — | — |
| 2011-12-12 | $23.93 | $31.23 | 453,000 | — | — |
| 2011-12-09 | $23.83 | $31.10 | 753,900 | — | — |
| 2011-12-08 | $23.27 | $30.37 | 242,000 | — | — |
| 2011-12-07 | $23.94 | $31.24 | 490,800 | — | — |
| 2011-12-06 | $23.89 | $31.18 | 489,800 | — | — |
| 2011-12-05 | $23.91 | $31.20 | 571,300 | — | — |
| 2011-12-02 | $23.95 | $31.25 | 313,300 | — | — |
| 2011-12-01 | $23.84 | $31.11 | 474,600 | — | — |
| 2011-11-30 | $24.20 | $31.58 | 923,600 | — | — |
| 2011-11-29 | $23.14 | $30.20 | 1,317,600 | — | — |
| 2011-11-28 | $24.34 | $31.76 | 399,500 | — | — |
| 2011-11-25 | $23.73 | $30.97 | 151,700 | — | — |
| 2011-11-23 | $23.41 | $30.55 | 310,200 | — | — |
| 2011-11-22 | $24.44 | $31.89 | 217,200 | — | — |
| 2011-11-21 | $24.88 | $32.47 | 572,100 | — | — |
| 2011-11-18 | $25.38 | $33.12 | 229,600 | — | — |
| 2011-11-17 | $25.51 | $33.29 | 487,500 | — | — |
| 2011-11-16 | $25.88 | $33.77 | 554,400 | — | — |
| 2011-11-15 | $26.57 | $34.67 | 475,900 | — | — |
| 2011-11-14 | $25.85 | $33.73 | 372,400 | — | — |
| 2011-11-11 | $26.08 | $34.03 | 271,100 | — | — |
| 2011-11-10 | $25.97 | $33.89 | 341,900 | — | — |
| 2011-11-09 | $25.26 | $32.96 | 380,600 | — | — |
| 2011-11-08 | $26.72 | $34.87 | 383,800 | — | — |
| 2011-11-07 | $26.94 | $35.16 | 543,200 | — | — |
| 2011-11-04 | $26.14 | $34.11 | 447,900 | — | — |
| 2011-11-03 | $26.28 | $34.30 | 1,037,500 | — | — |
| 2011-11-02 | $24.76 | $32.31 | 528,800 | — | — |
| 2011-11-01 | $24.66 | $32.18 | 685,100 | — | — |
| 2011-10-31 | $26.44 | $34.50 | 530,900 | — | — |
| 2011-10-28 | $28.89 | $37.70 | 723,300 | — | — |
| 2011-10-27 | $28.63 | $37.36 | 627,600 | — | — |
| 2011-10-26 | $26.88 | $35.08 | 284,200 | — | — |
| 2011-10-25 | $26.60 | $34.71 | 261,800 | — | — |
| 2011-10-24 | $27.24 | $35.55 | 424,800 | — | — |
| 2011-10-21 | $26.47 | $34.54 | 624,700 | — | — |
| 2011-10-20 | $25.79 | $33.66 | 343,100 | — | — |
| 2011-10-19 | $25.46 | $33.23 | 386,800 | — | — |
| 2011-10-18 | $26.00 | $33.93 | 578,900 | — | — |
| 2011-10-17 | $25.37 | $33.11 | 492,300 | — | — |
| 2011-10-14 | $25.88 | $33.77 | 485,100 | — | — |
| 2011-10-13 | $25.89 | $33.79 | 754,800 | — | — |
| 2011-10-12 | $25.97 | $33.89 | 892,600 | — | — |
| 2011-10-11 | $25.94 | $33.85 | 430,400 | — | — |
| 2011-10-10 | $26.25 | $34.26 | 558,400 | — | — |
| 2011-10-07 | $25.42 | $33.17 | 910,100 | — | — |
| 2011-10-06 | $25.41 | $33.16 | 637,800 | — | — |
| 2011-10-05 | $24.72 | $32.26 | 966,000 | — | — |
| 2011-10-04 | $23.75 | $30.99 | 795,700 | — | — |
| 2011-10-03 | $21.87 | $28.54 | 954,200 | — | — |
| 2011-09-30 | $22.15 | $28.91 | 1,302,200 | — | — |
| 2011-09-29 | $24.60 | $32.10 | 2,047,800 | — | — |
| 2011-09-28 | $20.31 | $26.50 | 553,600 | — | — |
| 2011-09-27 | $21.48 | $27.84 | 807,300 | — | — |
| 2011-09-26 | $21.37 | $27.69 | 725,100 | — | — |
| 2011-09-23 | $20.25 | $26.24 | 558,700 | — | — |
| 2011-09-22 | $19.01 | $24.63 | 364,400 | — | — |
| 2011-09-21 | $19.40 | $25.14 | 323,300 | — | — |
| 2011-09-20 | $20.68 | $26.80 | 379,200 | — | — |
| 2011-09-19 | $21.36 | $27.68 | 417,100 | — | — |
| 2011-09-16 | $22.05 | $28.57 | 718,200 | — | — |
| 2011-09-15 | $22.89 | $29.66 | 706,900 | — | — |
| 2011-09-14 | $21.85 | $28.32 | 572,100 | — | — |
| 2011-09-13 | $21.28 | $27.58 | 780,700 | — | — |
| 2011-09-12 | $20.15 | $26.11 | 302,300 | — | — |
| 2011-09-09 | $19.76 | $25.61 | 423,300 | — | — |
| 2011-09-08 | $20.78 | $26.93 | 545,100 | — | — |
| 2011-09-07 | $21.08 | $27.32 | 444,100 | — | — |
| 2011-09-06 | $19.71 | $25.54 | 283,200 | — | — |
| 2011-09-02 | $19.90 | $25.79 | 401,600 | — | — |
| 2011-09-01 | $21.08 | $27.32 | 326,100 | — | — |
| 2011-08-31 | $22.23 | $28.81 | 547,900 | — | — |
| 2011-08-30 | $22.01 | $28.52 | 543,400 | — | — |
| 2011-08-29 | $22.14 | $28.69 | 561,700 | — | — |
| 2011-08-26 | $20.81 | $26.97 | 316,200 | — | — |
| 2011-08-25 | $19.89 | $25.78 | 380,600 | — | — |
| 2011-08-24 | $20.87 | $27.05 | 423,200 | — | — |
| 2011-08-23 | $20.13 | $26.09 | 436,900 | — | — |
| 2011-08-22 | $19.11 | $24.76 | 380,000 | — | — |
| 2011-08-19 | $18.83 | $24.40 | 391,500 | — | — |
| 2011-08-18 | $19.45 | $25.21 | 729,500 | — | — |
| 2011-08-17 | $20.05 | $25.98 | 546,300 | — | — |
| 2011-08-16 | $20.61 | $26.71 | 458,500 | — | — |
| 2011-08-15 | $20.90 | $27.08 | 943,000 | — | — |
| 2011-08-12 | $20.62 | $26.72 | 1,005,000 | — | — |
| 2011-08-11 | $19.87 | $25.75 | 719,800 | — | — |
| 2011-08-10 | $18.00 | $23.33 | 748,200 | — | — |
| 2011-08-09 | $18.60 | $24.10 | 2,061,900 | — | — |
| 2011-08-08 | $18.30 | $23.71 | 1,769,000 | — | — |
| 2011-08-05 | $19.79 | $25.65 | 1,557,700 | — | — |
| 2011-08-04 | $19.43 | $25.18 | 1,727,100 | — | — |
| 2011-08-03 | $20.98 | $27.19 | 4,336,800 | — | — |
| 2011-08-02 | $22.67 | $29.38 | 1,503,200 | — | — |
| 2011-08-01 | $24.46 | $31.70 | 467,500 | — | — |
| 2011-07-29 | $24.73 | $32.05 | 371,500 | — | — |
| 2011-07-28 | $24.91 | $32.28 | 346,000 | — | — |
| 2011-07-27 | $24.85 | $32.20 | 380,500 | — | — |
| 2011-07-26 | $26.01 | $33.71 | 297,000 | — | — |
| 2011-07-25 | $26.35 | $34.15 | 398,600 | — | — |
| 2011-07-22 | $26.93 | $34.90 | 229,900 | — | — |
| 2011-07-21 | $26.83 | $34.77 | 451,900 | — | — |
| 2011-07-20 | $26.76 | $34.68 | 560,600 | — | — |
| 2011-07-19 | $26.59 | $34.46 | 706,500 | — | — |
| 2011-07-18 | $26.51 | $34.35 | 381,200 | — | — |
| 2011-07-15 | $27.40 | $35.51 | 415,700 | — | — |
| 2011-07-14 | $27.37 | $35.47 | 376,000 | — | — |
| 2011-07-13 | $28.23 | $36.58 | 523,900 | — | — |
| 2011-07-12 | $27.79 | $36.01 | 315,600 | — | — |
| 2011-07-11 | $27.81 | $36.04 | 347,000 | — | — |
| 2011-07-08 | $28.66 | $37.14 | 294,100 | — | — |
| 2011-07-07 | $29.28 | $37.94 | 414,200 | — | — |
| 2011-07-06 | $28.97 | $37.54 | 781,400 | — | — |
| 2011-07-05 | $28.89 | $37.44 | 876,100 | — | — |
| 2011-07-01 | $28.95 | $37.52 | 546,200 | — | — |
| 2011-06-30 | $28.84 | $37.37 | 370,400 | — | — |
| 2011-06-29 | $28.43 | $36.84 | 305,900 | — | — |
| 2011-06-28 | $28.19 | $36.53 | 419,800 | — | — |
| 2011-06-27 | $28.09 | $36.40 | 575,300 | — | — |
| 2011-06-24 | $28.48 | $36.91 | 1,160,500 | — | — |
| 2011-06-23 | $28.55 | $37.00 | 508,500 | — | — |
| 2011-06-22 | $28.16 | $36.49 | 329,100 | — | — |
| 2011-06-21 | $28.57 | $37.02 | 408,300 | — | — |
| 2011-06-20 | $28.24 | $36.60 | 675,300 | — | — |
| 2011-06-17 | $27.70 | $35.90 | 600,000 | — | — |
| 2011-06-16 | $27.64 | $35.82 | 964,300 | — | — |
| 2011-06-15 | $28.91 | $37.33 | 507,900 | — | — |
| 2011-06-14 | $29.18 | $37.68 | 793,200 | — | — |
| 2011-06-13 | $28.30 | $36.55 | 897,500 | — | — |
| 2011-06-10 | $29.22 | $37.73 | 660,100 | — | — |
| 2011-06-09 | $30.36 | $39.21 | 646,900 | — | — |
| 2011-06-08 | $30.20 | $39.00 | 435,900 | — | — |
| 2011-06-07 | $30.85 | $39.84 | 188,500 | — | — |
| 2011-06-06 | $30.84 | $39.83 | 362,500 | — | — |
| 2011-06-03 | $30.75 | $39.71 | 283,800 | — | — |
| 2011-06-02 | $31.02 | $40.06 | 444,300 | — | — |
| 2011-06-01 | $30.37 | $39.22 | 600,800 | — | — |
| 2011-05-31 | $32.30 | $41.71 | 383,600 | — | — |
| 2011-05-27 | $31.09 | $40.15 | 189,000 | — | — |
| 2011-05-26 | $31.44 | $40.60 | 153,600 | — | — |
| 2011-05-25 | $31.30 | $40.42 | 149,000 | — | — |
| 2011-05-24 | $30.88 | $39.88 | 245,600 | — | — |
| 2011-05-23 | $30.78 | $39.75 | 183,800 | — | — |
| 2011-05-20 | $31.44 | $40.60 | 183,100 | — | — |
| 2011-05-19 | $32.36 | $41.79 | 131,200 | — | — |
| 2011-05-18 | $31.82 | $41.09 | 169,700 | — | — |
| 2011-05-17 | $31.61 | $40.82 | 181,200 | — | — |
| 2011-05-16 | $31.66 | $40.89 | 309,200 | — | — |
| 2011-05-13 | $32.26 | $41.66 | 687,800 | — | — |
| 2011-05-12 | $32.76 | $42.31 | 553,000 | — | — |
| 2011-05-11 | $30.72 | $39.67 | 318,700 | — | — |
| 2011-05-10 | $30.88 | $39.88 | 329,100 | — | — |
| 2011-05-09 | $29.81 | $38.50 | 133,000 | — | — |
| 2011-05-06 | $29.53 | $38.14 | 407,000 | — | — |
| 2011-05-05 | $30.04 | $38.79 | 489,000 | — | — |
| 2011-05-04 | $29.76 | $38.43 | 336,800 | — | — |
| 2011-05-03 | $30.17 | $38.96 | 240,000 | — | — |
| 2011-05-02 | $31.01 | $40.05 | 613,900 | — | — |
| 2011-04-29 | $31.01 | $40.05 | 298,000 | — | — |
| 2011-04-28 | $30.83 | $39.81 | 181,400 | — | — |
| 2011-04-27 | $31.19 | $40.28 | 190,600 | — | — |
| 2011-04-26 | $31.00 | $40.03 | 237,500 | — | — |
| 2011-04-25 | $31.30 | $40.42 | 212,600 | — | — |
| 2011-04-21 | $31.28 | $40.40 | 142,500 | — | — |
| 2011-04-20 | $30.93 | $39.94 | 261,300 | — | — |
| 2011-04-19 | $30.59 | $39.50 | 471,900 | — | — |
| 2011-04-18 | $30.35 | $39.19 | 376,800 | — | — |
| 2011-04-15 | $30.11 | $38.88 | 224,600 | — | — |
| 2011-04-14 | $29.80 | $38.48 | 517,400 | — | — |
| 2011-04-13 | $29.87 | $38.57 | 507,900 | — | — |
| 2011-04-12 | $30.40 | $39.26 | 567,000 | — | — |
| 2011-04-11 | $31.78 | $41.04 | 280,600 | — | — |
| 2011-04-08 | $32.48 | $41.94 | 469,600 | — | — |
| 2011-04-07 | $33.23 | $42.91 | 249,500 | — | — |
| 2011-04-06 | $33.37 | $43.09 | 320,100 | — | — |
| 2011-04-05 | $33.84 | $43.57 | 306,000 | — | — |
| 2011-04-04 | $33.62 | $43.29 | 280,400 | — | — |
| 2011-04-01 | $33.95 | $43.71 | 357,700 | — | — |
| 2011-03-31 | $33.37 | $42.97 | 195,500 | — | — |
| 2011-03-30 | $32.95 | $42.43 | 200,700 | — | — |
| 2011-03-29 | $32.86 | $42.31 | 212,000 | — | — |
| 2011-03-28 | $32.57 | $41.94 | 255,900 | — | — |
| 2011-03-25 | $32.06 | $41.28 | 170,800 | — | — |
| 2011-03-24 | $32.29 | $41.58 | 220,000 | — | — |
| 2011-03-23 | $32.01 | $41.22 | 313,200 | — | — |
| 2011-03-22 | $32.10 | $41.33 | 281,700 | — | — |
| 2011-03-21 | $32.99 | $42.48 | 365,900 | — | — |
| 2011-03-18 | $31.33 | $40.34 | 594,700 | — | — |
| 2011-03-17 | $31.17 | $40.13 | 575,700 | — | — |
| 2011-03-16 | $31.02 | $39.94 | 441,600 | — | — |
| 2011-03-15 | $31.40 | $40.43 | 438,800 | — | — |
| 2011-03-14 | $31.50 | $40.56 | 427,200 | — | — |
| 2011-03-11 | $31.66 | $40.77 | 1,495,000 | — | — |
| 2011-03-10 | $32.14 | $41.38 | 411,500 | — | — |
| 2011-03-09 | $32.43 | $41.76 | 213,900 | — | — |
| 2011-03-08 | $32.17 | $41.42 | 358,200 | — | — |
| 2011-03-07 | $31.71 | $40.83 | 393,200 | — | — |
| 2011-03-04 | $32.53 | $41.89 | 373,300 | — | — |
| 2011-03-03 | $33.03 | $42.53 | 204,500 | — | — |
| 2011-03-02 | $32.33 | $41.63 | 260,600 | — | — |
| 2011-03-01 | $32.41 | $41.73 | 444,100 | — | — |
| 2011-02-28 | $33.24 | $42.80 | 555,500 | — | — |
| 2011-02-25 | $32.60 | $41.98 | 643,200 | — | — |
| 2011-02-24 | $31.67 | $40.78 | 683,600 | — | — |
| 2011-02-23 | $31.53 | $40.60 | 1,211,000 | — | — |
| 2011-02-22 | $33.21 | $42.76 | 1,151,000 | — | — |
| 2011-02-18 | $36.01 | $46.37 | 186,000 | — | — |
| 2011-02-17 | $35.87 | $46.19 | 236,000 | — | — |
| 2011-02-16 | $35.68 | $45.94 | 208,100 | — | — |
| 2011-02-15 | $35.77 | $46.06 | 207,500 | — | — |
| 2011-02-14 | $36.04 | $46.40 | 308,500 | — | — |
| 2011-02-11 | $36.32 | $46.77 | 201,800 | — | — |
| 2011-02-10 | $36.13 | $46.52 | 304,300 | — | — |
| 2011-02-09 | $36.02 | $46.38 | 207,000 | — | — |
| 2011-02-08 | $36.45 | $46.93 | 190,500 | — | — |
| 2011-02-07 | $36.04 | $46.40 | 387,100 | — | — |
| 2011-02-04 | $35.63 | $45.88 | 436,100 | — | — |
| 2011-02-03 | $36.00 | $46.35 | 1,186,200 | — | — |
| 2011-02-02 | $37.01 | $47.65 | 462,300 | — | — |
| 2011-02-01 | $37.71 | $48.56 | 380,500 | — | — |
| 2011-01-31 | $37.16 | $47.85 | 636,200 | — | — |
| 2011-01-28 | $36.58 | $47.10 | 522,200 | — | — |
| 2011-01-27 | $37.13 | $47.81 | 404,200 | — | — |
| 2011-01-26 | $36.77 | $47.34 | 378,500 | — | — |
| 2011-01-25 | $36.31 | $46.75 | 385,400 | — | — |
| 2011-01-24 | $36.46 | $46.95 | 268,200 | — | — |
| 2011-01-21 | $36.25 | $46.68 | 252,600 | — | — |
| 2011-01-20 | $35.70 | $45.97 | 372,600 | — | — |
| 2011-01-19 | $36.17 | $46.57 | 299,100 | — | — |
| 2011-01-18 | $36.92 | $47.54 | 440,300 | — | — |
| 2011-01-14 | $36.10 | $46.48 | 350,700 | — | — |
| 2011-01-13 | $35.73 | $46.01 | 261,700 | — | — |
| 2011-01-12 | $36.37 | $46.83 | 674,800 | — | — |
| 2011-01-11 | $34.24 | $44.09 | 221,200 | — | — |
| 2011-01-10 | $33.99 | $43.77 | 286,200 | — | — |
| 2011-01-07 | $33.78 | $43.49 | 311,800 | — | — |
| 2011-01-06 | $33.68 | $43.37 | 247,100 | — | — |
| 2011-01-05 | $33.95 | $43.71 | 409,200 | — | — |
| 2011-01-04 | $33.87 | $43.61 | 329,100 | — | — |
| 2011-01-03 | $34.05 | $43.84 | 350,100 | — | — |