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
- 1980-03-17 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 | $30.11 | $76.17 | 121,200 | — | — |
| 2011-12-29 | $30.48 | $77.11 | 93,200 | — | — |
| 2011-12-28 | $29.92 | $75.69 | 71,500 | — | — |
| 2011-12-27 | $30.61 | $77.43 | 107,100 | — | — |
| 2011-12-23 | $30.36 | $76.80 | 68,700 | — | — |
| 2011-12-22 | $30.03 | $75.97 | 133,300 | — | — |
| 2011-12-21 | $29.89 | $75.61 | 226,600 | — | — |
| 2011-12-20 | $30.63 | $77.49 | 210,700 | — | — |
| 2011-12-19 | $29.24 | $73.97 | 192,400 | — | — |
| 2011-12-16 | $29.76 | $75.28 | 378,100 | — | — |
| 2011-12-15 | $29.72 | $75.18 | 114,000 | — | — |
| 2011-12-14 | $29.52 | $74.68 | 174,500 | — | — |
| 2011-12-13 | $30.52 | $77.21 | 172,200 | — | — |
| 2011-12-12 | $31.12 | $78.72 | 153,600 | — | — |
| 2011-12-09 | $32.02 | $81.00 | 339,900 | — | — |
| 2011-12-08 | $30.47 | $77.08 | 158,500 | — | — |
| 2011-12-07 | $30.87 | $78.09 | 102,300 | — | — |
| 2011-12-06 | $31.26 | $79.08 | 159,100 | — | — |
| 2011-12-05 | $31.18 | $78.88 | 286,800 | — | — |
| 2011-12-02 | $30.83 | $77.99 | 132,000 | — | — |
| 2011-12-01 | $31.05 | $78.55 | 181,800 | — | — |
| 2011-11-30 | $32.05 | $81.08 | 330,700 | — | — |
| 2011-11-29 | $29.97 | $75.82 | 162,600 | — | — |
| 2011-11-28 | $30.00 | $75.89 | 183,100 | — | — |
| 2011-11-25 | $28.75 | $72.73 | 99,300 | — | — |
| 2011-11-23 | $29.17 | $73.79 | 135,100 | — | — |
| 2011-11-22 | $30.26 | $76.55 | 131,100 | — | — |
| 2011-11-21 | $30.40 | $76.90 | 125,900 | — | — |
| 2011-11-18 | $31.19 | $78.90 | 125,800 | — | — |
| 2011-11-17 | $31.24 | $79.03 | 143,400 | — | — |
| 2011-11-16 | $31.56 | $79.84 | 174,600 | — | — |
| 2011-11-15 | $32.44 | $82.06 | 283,200 | — | — |
| 2011-11-14 | $32.38 | $81.91 | 245,400 | — | — |
| 2011-11-11 | $32.51 | $82.24 | 174,400 | — | — |
| 2011-11-10 | $31.70 | $80.19 | 154,900 | — | — |
| 2011-11-09 | $30.83 | $77.99 | 415,300 | — | — |
| 2011-11-08 | $32.00 | $80.95 | 219,000 | — | — |
| 2011-11-07 | $31.53 | $79.76 | 232,000 | — | — |
| 2011-11-04 | $31.85 | $80.57 | 218,600 | — | — |
| 2011-11-03 | $32.65 | $82.60 | 397,400 | — | — |
| 2011-11-02 | $31.84 | $80.55 | 195,200 | — | — |
| 2011-11-01 | $31.01 | $78.45 | 340,200 | — | — |
| 2011-10-31 | $31.57 | $79.86 | 328,900 | — | — |
| 2011-10-28 | $32.21 | $81.48 | 485,300 | — | — |
| 2011-10-27 | $32.06 | $81.10 | 808,200 | — | — |
| 2011-10-26 | $28.48 | $72.05 | 240,300 | — | — |
| 2011-10-25 | $28.35 | $71.72 | 155,200 | — | — |
| 2011-10-24 | $29.12 | $73.67 | 209,500 | — | — |
| 2011-10-21 | $28.59 | $72.32 | 140,500 | — | — |
| 2011-10-20 | $27.96 | $70.73 | 136,400 | — | — |
| 2011-10-19 | $28.09 | $71.06 | 140,200 | — | — |
| 2011-10-18 | $28.71 | $72.63 | 227,500 | — | — |
| 2011-10-17 | $27.93 | $70.66 | 183,300 | — | — |
| 2011-10-14 | $28.33 | $71.67 | 256,200 | — | — |
| 2011-10-13 | $27.77 | $70.25 | 411,500 | — | — |
| 2011-10-12 | $27.70 | $70.07 | 453,700 | — | — |
| 2011-10-11 | $27.27 | $68.99 | 170,600 | — | — |
| 2011-10-10 | $26.75 | $67.67 | 268,200 | — | — |
| 2011-10-07 | $26.08 | $65.98 | 246,100 | — | — |
| 2011-10-06 | $26.61 | $67.32 | 269,000 | — | — |
| 2011-10-05 | $26.75 | $67.67 | 318,600 | — | — |
| 2011-10-04 | $26.24 | $66.38 | 335,800 | — | — |
| 2011-10-03 | $24.31 | $61.50 | 283,900 | — | — |
| 2011-09-30 | $25.28 | $63.95 | 193,800 | — | — |
| 2011-09-29 | $25.81 | $65.29 | 252,600 | — | — |
| 2011-09-28 | $25.16 | $63.65 | 162,800 | — | — |
| 2011-09-27 | $25.58 | $64.71 | 207,400 | — | — |
| 2011-09-26 | $24.77 | $62.66 | 175,300 | — | — |
| 2011-09-23 | $24.15 | $61.09 | 294,300 | — | — |
| 2011-09-22 | $23.86 | $60.36 | 317,800 | — | — |
| 2011-09-21 | $24.50 | $61.98 | 130,700 | — | — |
| 2011-09-20 | $25.09 | $63.47 | 187,900 | — | — |
| 2011-09-19 | $25.23 | $63.82 | 104,000 | — | — |
| 2011-09-16 | $25.50 | $64.51 | 253,700 | — | — |
| 2011-09-15 | $25.39 | $64.23 | 123,700 | — | — |
| 2011-09-14 | $25.10 | $63.50 | 176,900 | — | — |
| 2011-09-13 | $24.76 | $62.64 | 230,400 | — | — |
| 2011-09-12 | $24.58 | $62.18 | 254,400 | — | — |
| 2011-09-09 | $24.21 | $61.24 | 334,900 | — | — |
| 2011-09-08 | $24.33 | $61.55 | 270,800 | — | — |
| 2011-09-07 | $24.34 | $61.57 | 254,800 | — | — |
| 2011-09-06 | $23.69 | $59.93 | 365,300 | — | — |
| 2011-09-02 | $24.34 | $61.57 | 296,100 | — | — |
| 2011-09-01 | $25.38 | $64.20 | 462,400 | — | — |
| 2011-08-31 | $25.23 | $63.82 | 264,500 | — | — |
| 2011-08-30 | $24.85 | $62.86 | 356,500 | — | — |
| 2011-08-29 | $24.19 | $61.19 | 332,900 | — | — |
| 2011-08-26 | $23.50 | $59.45 | 405,900 | — | — |
| 2011-08-25 | $23.21 | $58.71 | 273,400 | — | — |
| 2011-08-24 | $23.60 | $59.70 | 328,200 | — | — |
| 2011-08-23 | $23.50 | $59.45 | 371,100 | — | — |
| 2011-08-22 | $22.91 | $57.96 | 179,100 | — | — |
| 2011-08-19 | $22.62 | $57.22 | 248,300 | — | — |
| 2011-08-18 | $23.15 | $58.56 | 372,500 | — | — |
| 2011-08-17 | $25.05 | $63.37 | 199,200 | — | — |
| 2011-08-16 | $24.66 | $62.38 | 202,100 | — | — |
| 2011-08-15 | $24.97 | $63.17 | 136,000 | — | — |
| 2011-08-12 | $24.28 | $61.42 | 265,000 | — | — |
| 2011-08-11 | $23.63 | $59.78 | 380,200 | — | — |
| 2011-08-10 | $23.04 | $58.28 | 372,900 | — | — |
| 2011-08-09 | $24.18 | $61.17 | 466,100 | — | — |
| 2011-08-08 | $23.17 | $58.61 | 343,500 | — | — |
| 2011-08-05 | $25.17 | $63.67 | 361,800 | — | — |
| 2011-08-04 | $24.71 | $62.51 | 213,400 | — | — |
| 2011-08-03 | $25.78 | $65.22 | 181,600 | — | — |
| 2011-08-02 | $25.55 | $64.63 | 280,100 | — | — |
| 2011-08-01 | $26.32 | $66.58 | 244,600 | — | — |
| 2011-07-29 | $25.49 | $64.48 | 218,300 | — | — |
| 2011-07-28 | $25.46 | $64.41 | 181,000 | — | — |
| 2011-07-27 | $25.38 | $64.20 | 197,300 | — | — |
| 2011-07-26 | $25.78 | $65.22 | 54,400 | — | — |
| 2011-07-25 | $25.97 | $65.70 | 97,000 | — | — |
| 2011-07-22 | $26.46 | $66.94 | 103,000 | — | — |
| 2011-07-21 | $26.55 | $67.16 | 123,800 | — | — |
| 2011-07-20 | $26.55 | $67.16 | 85,000 | — | — |
| 2011-07-19 | $27.00 | $68.30 | 155,400 | — | — |
| 2011-07-18 | $26.27 | $66.46 | 112,400 | — | — |
| 2011-07-15 | $26.44 | $66.89 | 210,200 | — | — |
| 2011-07-14 | $26.35 | $66.66 | 175,400 | — | — |
| 2011-07-13 | $26.78 | $67.75 | 95,900 | — | — |
| 2011-07-12 | $26.58 | $67.24 | 107,400 | — | — |
| 2011-07-11 | $26.66 | $67.44 | 113,400 | — | — |
| 2011-07-08 | $27.01 | $68.33 | 339,200 | — | — |
| 2011-07-07 | $27.36 | $69.21 | 192,900 | — | — |
| 2011-07-06 | $27.13 | $68.63 | 314,300 | — | — |
| 2011-07-05 | $27.20 | $68.81 | 205,200 | — | — |
| 2011-07-01 | $27.04 | $68.40 | 206,300 | — | — |
| 2011-06-30 | $26.78 | $67.75 | 158,500 | — | — |
| 2011-06-29 | $26.91 | $68.07 | 152,400 | — | — |
| 2011-06-28 | $27.01 | $68.33 | 155,400 | — | — |
| 2011-06-27 | $26.70 | $67.54 | 143,700 | — | — |
| 2011-06-24 | $26.15 | $66.15 | 397,300 | — | — |
| 2011-06-23 | $26.25 | $66.41 | 256,500 | — | — |
| 2011-06-22 | $25.59 | $64.74 | 176,200 | — | — |
| 2011-06-21 | $25.42 | $64.31 | 160,700 | — | — |
| 2011-06-20 | $24.60 | $62.23 | 120,300 | — | — |
| 2011-06-17 | $24.15 | $61.09 | 347,200 | — | — |
| 2011-06-16 | $24.04 | $60.81 | 214,000 | — | — |
| 2011-06-15 | $24.08 | $60.92 | 263,300 | — | — |
| 2011-06-14 | $24.50 | $61.98 | 165,600 | — | — |
| 2011-06-13 | $24.15 | $61.09 | 273,400 | — | — |
| 2011-06-10 | $24.17 | $61.14 | 410,200 | — | — |
| 2011-06-09 | $24.46 | $61.88 | 429,300 | — | — |
| 2011-06-08 | $24.46 | $61.88 | 361,900 | — | — |
| 2011-06-07 | $24.70 | $62.48 | 167,000 | — | — |
| 2011-06-06 | $24.78 | $62.69 | 223,300 | — | — |
| 2011-06-03 | $25.02 | $63.29 | 275,300 | — | — |
| 2011-06-02 | $25.41 | $64.28 | 243,600 | — | — |
| 2011-06-01 | $25.32 | $64.05 | 353,200 | — | — |
| 2011-05-31 | $25.41 | $64.28 | 319,400 | — | — |
| 2011-05-27 | $24.60 | $62.23 | 61,100 | — | — |
| 2011-05-26 | $24.54 | $62.08 | 126,700 | — | — |
| 2011-05-25 | $24.41 | $61.75 | 97,800 | — | — |
| 2011-05-24 | $24.09 | $60.94 | 191,900 | — | — |
| 2011-05-23 | $24.01 | $60.74 | 192,500 | — | — |
| 2011-05-20 | $24.72 | $62.53 | 126,700 | — | — |
| 2011-05-19 | $24.75 | $62.61 | 199,700 | — | — |
| 2011-05-18 | $24.43 | $61.80 | 105,900 | — | — |
| 2011-05-17 | $24.20 | $61.22 | 80,400 | — | — |
| 2011-05-16 | $24.13 | $61.04 | 134,500 | — | — |
| 2011-05-13 | $24.66 | $62.38 | 127,800 | — | — |
| 2011-05-12 | $24.90 | $62.99 | 61,000 | — | — |
| 2011-05-11 | $24.47 | $61.90 | 73,700 | — | — |
| 2011-05-10 | $24.70 | $62.48 | 82,400 | — | — |
| 2011-05-09 | $24.23 | $61.30 | 86,000 | — | — |
| 2011-05-06 | $23.99 | $60.69 | 135,600 | — | — |
| 2011-05-05 | $24.16 | $61.12 | 112,200 | — | — |
| 2011-05-04 | $24.27 | $61.40 | 105,000 | — | — |
| 2011-05-03 | $24.45 | $61.85 | 155,000 | — | — |
| 2011-05-02 | $24.63 | $62.31 | 155,000 | — | — |
| 2011-04-29 | $24.79 | $62.71 | 133,000 | — | — |
| 2011-04-28 | $24.55 | $62.10 | 117,400 | — | — |
| 2011-04-27 | $24.15 | $61.09 | 99,400 | — | — |
| 2011-04-26 | $23.85 | $60.33 | 188,200 | — | — |
| 2011-04-25 | $23.70 | $59.95 | 130,200 | — | — |
| 2011-04-21 | $23.82 | $60.26 | 139,700 | — | — |
| 2011-04-20 | $23.77 | $60.13 | 145,900 | — | — |
| 2011-04-19 | $23.29 | $58.92 | 79,500 | — | — |
| 2011-04-18 | $23.45 | $59.32 | 59,400 | — | — |
| 2011-04-15 | $23.85 | $60.33 | 307,800 | — | — |
| 2011-04-14 | $23.65 | $59.83 | 154,000 | — | — |
| 2011-04-13 | $23.34 | $59.04 | 112,900 | — | — |
| 2011-04-12 | $23.26 | $58.84 | 49,100 | — | — |
| 2011-04-11 | $23.73 | $60.03 | 61,100 | — | — |
| 2011-04-08 | $23.92 | $60.51 | 77,200 | — | — |
| 2011-04-07 | $24.12 | $61.02 | 66,200 | — | — |
| 2011-04-06 | $24.33 | $61.55 | 67,400 | — | — |
| 2011-04-05 | $24.21 | $61.24 | 81,000 | — | — |
| 2011-04-04 | $24.38 | $61.67 | 123,700 | — | — |
| 2011-04-01 | $24.04 | $60.81 | 180,800 | — | — |
| 2011-03-31 | $23.71 | $59.98 | 152,000 | — | — |
| 2011-03-30 | $23.65 | $59.83 | 110,700 | — | — |
| 2011-03-29 | $23.55 | $59.57 | 122,000 | — | — |
| 2011-03-28 | $23.55 | $59.57 | 134,000 | — | — |
| 2011-03-25 | $23.59 | $59.68 | 200,200 | — | — |
| 2011-03-24 | $23.37 | $59.12 | 112,200 | — | — |
| 2011-03-23 | $23.15 | $58.56 | 213,400 | — | — |
| 2011-03-22 | $22.98 | $58.13 | 51,900 | — | — |
| 2011-03-21 | $22.97 | $58.11 | 68,200 | — | — |
| 2011-03-18 | $22.46 | $56.82 | 201,900 | — | — |
| 2011-03-17 | $22.07 | $55.83 | 113,200 | — | — |
| 2011-03-16 | $22.13 | $55.98 | 166,000 | — | — |
| 2011-03-15 | $22.30 | $56.41 | 111,700 | — | — |
| 2011-03-14 | $22.50 | $56.92 | 132,700 | — | — |
| 2011-03-11 | $22.53 | $56.99 | 103,100 | — | — |
| 2011-03-10 | $22.35 | $56.54 | 163,400 | — | — |
| 2011-03-09 | $23.06 | $58.34 | 96,900 | — | — |
| 2011-03-08 | $22.97 | $58.11 | 161,500 | — | — |
| 2011-03-07 | $22.68 | $57.37 | 200,800 | — | — |
| 2011-03-04 | $23.03 | $58.26 | 264,400 | — | — |
| 2011-03-03 | $22.85 | $57.80 | 153,000 | — | — |
| 2011-03-02 | $22.17 | $56.08 | 181,300 | — | — |
| 2011-03-01 | $22.20 | $56.16 | 243,500 | — | — |
| 2011-02-28 | $22.12 | $55.96 | 412,600 | — | — |
| 2011-02-25 | $21.97 | $55.58 | 323,600 | — | — |
| 2011-02-24 | $22.01 | $55.68 | 590,800 | — | — |
| 2011-02-23 | $20.72 | $52.42 | 186,300 | — | — |
| 2011-02-22 | $21.11 | $53.40 | 126,100 | — | — |
| 2011-02-18 | $21.25 | $53.76 | 75,100 | — | — |
| 2011-02-17 | $21.26 | $53.78 | 155,600 | — | — |
| 2011-02-16 | $21.25 | $53.76 | 33,600 | — | — |
| 2011-02-15 | $21.11 | $53.40 | 95,900 | — | — |
| 2011-02-14 | $21.23 | $53.71 | 60,400 | — | — |
| 2011-02-11 | $21.20 | $53.63 | 51,900 | — | — |
| 2011-02-10 | $20.99 | $53.10 | 90,200 | — | — |
| 2011-02-09 | $21.04 | $53.23 | 64,000 | — | — |
| 2011-02-08 | $21.44 | $54.24 | 31,400 | — | — |
| 2011-02-07 | $21.40 | $54.14 | 115,400 | — | — |
| 2011-02-04 | $21.25 | $53.76 | 53,200 | — | — |
| 2011-02-03 | $21.32 | $53.93 | 46,400 | — | — |
| 2011-02-02 | $21.36 | $54.03 | 160,300 | — | — |
| 2011-02-01 | $21.23 | $53.71 | 198,000 | — | — |
| 2011-01-31 | $20.75 | $52.49 | 96,500 | — | — |
| 2011-01-28 | $20.69 | $52.34 | 182,800 | — | — |
| 2011-01-27 | $21.08 | $53.33 | 243,100 | — | — |
| 2011-01-26 | $20.89 | $52.85 | 240,000 | — | — |
| 2011-01-25 | $20.42 | $51.66 | 100,600 | — | — |
| 2011-01-24 | $20.34 | $51.45 | 138,700 | — | — |
| 2011-01-21 | $20.33 | $51.43 | 169,100 | — | — |
| 2011-01-20 | $20.28 | $51.30 | 249,800 | — | — |
| 2011-01-19 | $20.60 | $52.11 | 90,400 | — | — |
| 2011-01-18 | $20.93 | $52.95 | 135,900 | — | — |
| 2011-01-14 | $21.22 | $53.68 | 233,700 | — | — |
| 2011-01-13 | $20.80 | $52.62 | 89,900 | — | — |
| 2011-01-12 | $20.80 | $52.62 | 115,900 | — | — |
| 2011-01-11 | $20.61 | $52.14 | 130,900 | — | — |
| 2011-01-10 | $20.45 | $51.73 | 266,800 | — | — |
| 2011-01-07 | $20.36 | $51.51 | 216,600 | — | — |
| 2011-01-06 | $20.35 | $51.48 | 203,500 | — | — |
| 2011-01-05 | $20.44 | $51.71 | 222,200 | — | — |
| 2011-01-04 | $20.46 | $51.76 | 242,800 | — | — |
| 2011-01-03 | $20.72 | $52.42 | 235,800 | — | — |