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
- 1987-06-04 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 | $28.27 | $75.58 | 338,700 | — | — |
| 2011-12-29 | $29.22 | $78.12 | 517,700 | — | — |
| 2011-12-28 | $28.43 | $76.01 | 476,500 | — | — |
| 2011-12-27 | $28.96 | $77.42 | 280,400 | — | — |
| 2011-12-23 | $28.63 | $76.54 | 234,400 | — | — |
| 2011-12-22 | $28.46 | $76.09 | 363,500 | — | — |
| 2011-12-21 | $28.51 | $76.22 | 403,400 | — | — |
| 2011-12-20 | $28.07 | $75.05 | 406,600 | — | — |
| 2011-12-19 | $27.41 | $73.28 | 403,400 | — | — |
| 2011-12-16 | $27.71 | $74.08 | 963,400 | — | — |
| 2011-12-15 | $28.12 | $75.18 | 293,800 | — | — |
| 2011-12-14 | $27.44 | $73.36 | 297,500 | — | — |
| 2011-12-13 | $27.51 | $73.55 | 330,100 | — | — |
| 2011-12-12 | $28.01 | $74.88 | 289,200 | — | — |
| 2011-12-09 | $27.97 | $74.78 | 401,900 | — | — |
| 2011-12-08 | $26.99 | $72.16 | 433,400 | — | — |
| 2011-12-07 | $27.88 | $74.54 | 5,673,400 | — | — |
| 2011-12-06 | $27.93 | $73.84 | 470,000 | — | — |
| 2011-12-05 | $28.25 | $74.69 | 442,500 | — | — |
| 2011-12-02 | $27.94 | $73.87 | 863,100 | — | — |
| 2011-12-01 | $27.15 | $71.78 | 462,600 | — | — |
| 2011-11-30 | $26.72 | $70.64 | 598,700 | — | — |
| 2011-11-29 | $24.65 | $65.17 | 294,800 | — | — |
| 2011-11-28 | $24.56 | $64.93 | 628,700 | — | — |
| 2011-11-25 | $23.79 | $62.90 | 264,000 | — | — |
| 2011-11-23 | $23.92 | $63.24 | 429,500 | — | — |
| 2011-11-22 | $24.65 | $65.17 | 513,800 | — | — |
| 2011-11-21 | $23.62 | $62.45 | 273,200 | — | — |
| 2011-11-18 | $24.37 | $64.43 | 287,000 | — | — |
| 2011-11-17 | $23.75 | $62.79 | 455,700 | — | — |
| 2011-11-16 | $24.08 | $63.66 | 362,800 | — | — |
| 2011-11-15 | $24.23 | $64.06 | 396,400 | — | — |
| 2011-11-14 | $23.78 | $62.87 | 281,400 | — | — |
| 2011-11-11 | $24.14 | $63.82 | 200,500 | — | — |
| 2011-11-10 | $23.60 | $62.39 | 210,700 | — | — |
| 2011-11-09 | $23.16 | $61.23 | 268,700 | — | — |
| 2011-11-08 | $24.64 | $65.14 | 258,500 | — | — |
| 2011-11-07 | $24.19 | $63.95 | 144,600 | — | — |
| 2011-11-04 | $23.83 | $63.00 | 100,700 | — | — |
| 2011-11-03 | $24.08 | $63.66 | 237,800 | — | — |
| 2011-11-02 | $23.63 | $62.47 | 242,400 | — | — |
| 2011-11-01 | $22.54 | $59.59 | 363,600 | — | — |
| 2011-10-31 | $23.74 | $62.76 | 349,500 | — | — |
| 2011-10-28 | $24.41 | $64.54 | 455,800 | — | — |
| 2011-10-27 | $24.01 | $63.48 | 622,700 | — | — |
| 2011-10-26 | $23.49 | $62.10 | 388,700 | — | — |
| 2011-10-25 | $22.83 | $60.36 | 559,000 | — | — |
| 2011-10-24 | $24.87 | $65.75 | 410,100 | — | — |
| 2011-10-21 | $24.38 | $64.46 | 996,900 | — | — |
| 2011-10-20 | $23.76 | $62.82 | 302,400 | — | — |
| 2011-10-19 | $23.20 | $61.34 | 317,200 | — | — |
| 2011-10-18 | $23.26 | $61.50 | 414,200 | — | — |
| 2011-10-17 | $21.54 | $56.95 | 270,400 | — | — |
| 2011-10-14 | $22.06 | $58.32 | 215,700 | — | — |
| 2011-10-13 | $21.92 | $57.95 | 192,600 | — | — |
| 2011-10-12 | $22.69 | $59.99 | 292,900 | — | — |
| 2011-10-11 | $22.07 | $58.35 | 217,000 | — | — |
| 2011-10-10 | $21.99 | $58.14 | 249,800 | — | — |
| 2011-10-07 | $21.02 | $55.57 | 263,400 | — | — |
| 2011-10-06 | $21.94 | $58.01 | 288,700 | — | — |
| 2011-10-05 | $21.38 | $56.52 | 316,600 | — | — |
| 2011-10-04 | $20.97 | $55.44 | 524,100 | — | — |
| 2011-10-03 | $19.43 | $51.37 | 430,100 | — | — |
| 2011-09-30 | $20.09 | $53.11 | 300,300 | — | — |
| 2011-09-29 | $20.67 | $54.65 | 223,900 | — | — |
| 2011-09-28 | $19.62 | $51.87 | 289,700 | — | — |
| 2011-09-27 | $20.59 | $54.44 | 279,000 | — | — |
| 2011-09-26 | $20.60 | $54.46 | 285,400 | — | — |
| 2011-09-23 | $19.72 | $52.14 | 379,400 | — | — |
| 2011-09-22 | $19.66 | $51.98 | 434,100 | — | — |
| 2011-09-21 | $19.60 | $51.82 | 431,200 | — | — |
| 2011-09-20 | $20.75 | $54.86 | 276,000 | — | — |
| 2011-09-19 | $20.91 | $55.28 | 251,400 | — | — |
| 2011-09-16 | $21.52 | $56.90 | 586,100 | — | — |
| 2011-09-15 | $21.83 | $57.71 | 386,500 | — | — |
| 2011-09-14 | $21.65 | $57.24 | 315,200 | — | — |
| 2011-09-13 | $21.15 | $55.92 | 321,000 | — | — |
| 2011-09-12 | $20.79 | $54.97 | 258,800 | — | — |
| 2011-09-09 | $20.27 | $53.59 | 240,300 | — | — |
| 2011-09-08 | $20.96 | $55.41 | 252,500 | — | — |
| 2011-09-07 | $21.82 | $57.69 | 360,100 | — | — |
| 2011-09-06 | $20.54 | $53.51 | 320,300 | — | — |
| 2011-09-02 | $20.65 | $53.80 | 367,900 | — | — |
| 2011-09-01 | $21.67 | $56.45 | 385,100 | — | — |
| 2011-08-31 | $22.47 | $58.54 | 645,800 | — | — |
| 2011-08-30 | $22.68 | $59.09 | 219,100 | — | — |
| 2011-08-29 | $22.69 | $59.11 | 280,700 | — | — |
| 2011-08-26 | $21.24 | $55.33 | 235,500 | — | — |
| 2011-08-25 | $21.11 | $55.00 | 284,200 | — | — |
| 2011-08-24 | $21.71 | $56.56 | 228,200 | — | — |
| 2011-08-23 | $21.03 | $54.79 | 335,300 | — | — |
| 2011-08-22 | $19.85 | $51.71 | 266,400 | — | — |
| 2011-08-19 | $19.64 | $51.17 | 321,100 | — | — |
| 2011-08-18 | $20.20 | $52.63 | 490,000 | — | — |
| 2011-08-17 | $21.33 | $55.57 | 178,200 | — | — |
| 2011-08-16 | $21.13 | $55.05 | 208,200 | — | — |
| 2011-08-15 | $21.61 | $56.30 | 310,800 | — | — |
| 2011-08-12 | $20.73 | $54.01 | 328,200 | — | — |
| 2011-08-11 | $21.56 | $56.17 | 378,500 | — | — |
| 2011-08-10 | $20.41 | $53.17 | 435,600 | — | — |
| 2011-08-09 | $22.52 | $58.67 | 439,500 | — | — |
| 2011-08-08 | $20.78 | $54.14 | 500,300 | — | — |
| 2011-08-05 | $22.66 | $59.03 | 318,700 | — | — |
| 2011-08-04 | $22.93 | $59.74 | 346,500 | — | — |
| 2011-08-03 | $23.83 | $62.08 | 281,900 | — | — |
| 2011-08-02 | $23.26 | $60.60 | 183,300 | — | — |
| 2011-08-01 | $23.91 | $62.29 | 190,100 | — | — |
| 2011-07-29 | $23.86 | $62.16 | 216,600 | — | — |
| 2011-07-28 | $23.64 | $61.59 | 191,700 | — | — |
| 2011-07-27 | $23.80 | $62.00 | 844,500 | — | — |
| 2011-07-26 | $24.46 | $63.72 | 162,400 | — | — |
| 2011-07-25 | $24.74 | $64.45 | 291,000 | — | — |
| 2011-07-22 | $24.95 | $65.00 | 169,800 | — | — |
| 2011-07-21 | $24.97 | $65.05 | 224,400 | — | — |
| 2011-07-20 | $24.44 | $63.67 | 214,400 | — | — |
| 2011-07-19 | $23.68 | $61.69 | 225,600 | — | — |
| 2011-07-18 | $23.37 | $60.88 | 133,500 | — | — |
| 2011-07-15 | $23.65 | $61.61 | 249,300 | — | — |
| 2011-07-14 | $23.98 | $62.47 | 175,500 | — | — |
| 2011-07-13 | $24.47 | $63.75 | 139,800 | — | — |
| 2011-07-12 | $24.14 | $62.89 | 118,700 | — | — |
| 2011-07-11 | $23.96 | $62.42 | 167,500 | — | — |
| 2011-07-08 | $24.65 | $64.22 | 160,800 | — | — |
| 2011-07-07 | $24.80 | $64.61 | 194,300 | — | — |
| 2011-07-06 | $24.66 | $64.24 | 185,700 | — | — |
| 2011-07-05 | $24.83 | $64.69 | 163,200 | — | — |
| 2011-07-01 | $24.99 | $65.10 | 195,300 | — | — |
| 2011-06-30 | $24.48 | $63.78 | 136,000 | — | — |
| 2011-06-29 | $24.31 | $63.33 | 194,100 | — | — |
| 2011-06-28 | $24.04 | $62.63 | 116,700 | — | — |
| 2011-06-27 | $24.06 | $62.68 | 167,800 | — | — |
| 2011-06-24 | $23.47 | $61.14 | 596,300 | — | — |
| 2011-06-23 | $23.65 | $61.61 | 272,400 | — | — |
| 2011-06-22 | $23.86 | $62.16 | 204,900 | — | — |
| 2011-06-21 | $23.98 | $62.47 | 161,400 | — | — |
| 2011-06-20 | $23.91 | $62.29 | 159,600 | — | — |
| 2011-06-17 | $23.64 | $61.59 | 354,700 | — | — |
| 2011-06-16 | $23.53 | $61.30 | 167,700 | — | — |
| 2011-06-15 | $23.16 | $60.34 | 276,600 | — | — |
| 2011-06-14 | $23.25 | $60.57 | 202,500 | — | — |
| 2011-06-13 | $22.89 | $59.63 | 181,600 | — | — |
| 2011-06-10 | $22.57 | $58.80 | 226,600 | — | — |
| 2011-06-09 | $22.77 | $59.32 | 156,400 | — | — |
| 2011-06-08 | $22.74 | $59.24 | 216,000 | — | — |
| 2011-06-07 | $22.99 | $59.11 | 171,000 | — | — |
| 2011-06-06 | $23.00 | $59.14 | 245,600 | — | — |
| 2011-06-03 | $22.82 | $58.68 | 217,000 | — | — |
| 2011-06-02 | $23.14 | $59.50 | 151,100 | — | — |
| 2011-06-01 | $23.09 | $59.37 | 253,000 | — | — |
| 2011-05-31 | $24.25 | $62.35 | 230,100 | — | — |
| 2011-05-27 | $23.90 | $61.45 | 85,500 | — | — |
| 2011-05-26 | $23.68 | $60.89 | 138,100 | — | — |
| 2011-05-25 | $23.59 | $60.65 | 186,800 | — | — |
| 2011-05-24 | $23.38 | $60.12 | 219,000 | — | — |
| 2011-05-23 | $23.51 | $60.45 | 166,700 | — | — |
| 2011-05-20 | $23.98 | $61.66 | 158,700 | — | — |
| 2011-05-19 | $24.36 | $62.63 | 109,300 | — | — |
| 2011-05-18 | $24.39 | $62.71 | 296,400 | — | — |
| 2011-05-17 | $24.37 | $62.66 | 196,900 | — | — |
| 2011-05-16 | $24.29 | $62.45 | 172,300 | — | — |
| 2011-05-13 | $24.59 | $63.23 | 138,000 | — | — |
| 2011-05-12 | $25.07 | $64.46 | 79,000 | — | — |
| 2011-05-11 | $24.92 | $64.07 | 127,500 | — | — |
| 2011-05-10 | $25.26 | $64.95 | 98,400 | — | — |
| 2011-05-09 | $24.73 | $63.59 | 90,000 | — | — |
| 2011-05-06 | $24.87 | $63.95 | 98,000 | — | — |
| 2011-05-05 | $25.16 | $64.69 | 100,600 | — | — |
| 2011-05-04 | $25.46 | $65.46 | 176,700 | — | — |
| 2011-05-03 | $25.58 | $65.77 | 103,000 | — | — |
| 2011-05-02 | $25.59 | $65.80 | 112,000 | — | — |
| 2011-04-29 | $26.16 | $67.26 | 198,000 | — | — |
| 2011-04-28 | $26.15 | $67.24 | 133,000 | — | — |
| 2011-04-27 | $25.87 | $66.52 | 99,000 | — | — |
| 2011-04-26 | $25.86 | $66.49 | 181,100 | — | — |
| 2011-04-25 | $25.10 | $64.54 | 90,800 | — | — |
| 2011-04-21 | $25.32 | $65.10 | 86,900 | — | — |
| 2011-04-20 | $25.37 | $65.23 | 122,000 | — | — |
| 2011-04-19 | $25.05 | $64.41 | 112,400 | — | — |
| 2011-04-18 | $25.51 | $65.59 | 104,700 | — | — |
| 2011-04-15 | $25.90 | $66.59 | 122,400 | — | — |
| 2011-04-14 | $25.57 | $65.75 | 114,400 | — | — |
| 2011-04-13 | $25.65 | $65.95 | 232,000 | — | — |
| 2011-04-12 | $26.14 | $67.21 | 114,900 | — | — |
| 2011-04-11 | $26.39 | $67.85 | 52,500 | — | — |
| 2011-04-08 | $26.47 | $68.06 | 71,800 | — | — |
| 2011-04-07 | $27.04 | $69.53 | 95,300 | — | — |
| 2011-04-06 | $27.24 | $70.04 | 100,800 | — | — |
| 2011-04-05 | $26.71 | $68.68 | 63,800 | — | — |
| 2011-04-04 | $26.97 | $69.35 | 93,900 | — | — |
| 2011-04-01 | $26.93 | $69.24 | 165,700 | — | — |
| 2011-03-31 | $26.52 | $68.19 | 92,400 | — | — |
| 2011-03-30 | $26.47 | $68.06 | 125,700 | — | — |
| 2011-03-29 | $26.13 | $67.19 | 103,400 | — | — |
| 2011-03-28 | $26.13 | $67.19 | 105,100 | — | — |
| 2011-03-25 | $26.28 | $67.57 | 133,700 | — | — |
| 2011-03-24 | $26.25 | $67.49 | 185,800 | — | — |
| 2011-03-23 | $26.09 | $67.08 | 185,900 | — | — |
| 2011-03-22 | $26.61 | $68.42 | 104,500 | — | — |
| 2011-03-21 | $26.87 | $69.09 | 111,700 | — | — |
| 2011-03-18 | $26.35 | $67.75 | 250,300 | — | — |
| 2011-03-17 | $26.19 | $67.34 | 144,400 | — | — |
| 2011-03-16 | $25.88 | $66.54 | 220,700 | — | — |
| 2011-03-15 | $26.11 | $67.13 | 328,500 | — | — |
| 2011-03-14 | $26.53 | $68.21 | 110,300 | — | — |
| 2011-03-11 | $26.82 | $68.96 | 173,300 | — | — |
| 2011-03-10 | $27.15 | $69.81 | 162,200 | — | — |
| 2011-03-09 | $28.06 | $72.15 | 93,600 | — | — |
| 2011-03-08 | $28.45 | $72.38 | 112,000 | — | — |
| 2011-03-07 | $27.69 | $70.45 | 143,600 | — | — |
| 2011-03-04 | $28.11 | $71.51 | 127,600 | — | — |
| 2011-03-03 | $28.50 | $72.51 | 118,300 | — | — |
| 2011-03-02 | $27.95 | $71.11 | 129,500 | — | — |
| 2011-03-01 | $28.30 | $72.00 | 201,900 | — | — |
| 2011-02-28 | $28.64 | $72.86 | 152,500 | — | — |
| 2011-02-25 | $28.55 | $72.63 | 164,300 | — | — |
| 2011-02-24 | $27.89 | $70.96 | 348,800 | — | — |
| 2011-02-23 | $27.45 | $69.84 | 198,100 | — | — |
| 2011-02-22 | $27.73 | $70.55 | 146,300 | — | — |
| 2011-02-18 | $28.53 | $72.58 | 112,100 | — | — |
| 2011-02-17 | $28.19 | $71.72 | 78,500 | — | — |
| 2011-02-16 | $28.35 | $72.13 | 83,500 | — | — |
| 2011-02-15 | $28.17 | $71.67 | 145,700 | — | — |
| 2011-02-14 | $28.54 | $72.61 | 71,000 | — | — |
| 2011-02-11 | $28.79 | $73.24 | 128,100 | — | — |
| 2011-02-10 | $28.23 | $71.82 | 83,300 | — | — |
| 2011-02-09 | $28.43 | $72.33 | 86,600 | — | — |
| 2011-02-08 | $28.58 | $72.71 | 97,700 | — | — |
| 2011-02-07 | $28.54 | $72.61 | 97,600 | — | — |
| 2011-02-04 | $28.29 | $71.97 | 108,200 | — | — |
| 2011-02-03 | $28.42 | $72.30 | 104,800 | — | — |
| 2011-02-02 | $28.34 | $72.10 | 113,900 | — | — |
| 2011-02-01 | $28.74 | $73.12 | 152,400 | — | — |
| 2011-01-31 | $28.20 | $71.74 | 276,500 | — | — |
| 2011-01-28 | $28.47 | $72.43 | 210,000 | — | — |
| 2011-01-27 | $29.39 | $74.77 | 118,100 | — | — |
| 2011-01-26 | $29.33 | $74.62 | 117,800 | — | — |
| 2011-01-25 | $29.26 | $74.44 | 111,600 | — | — |
| 2011-01-24 | $28.84 | $73.37 | 99,700 | — | — |
| 2011-01-21 | $29.11 | $74.06 | 110,600 | — | — |
| 2011-01-20 | $29.21 | $74.31 | 126,100 | — | — |
| 2011-01-19 | $29.44 | $74.90 | 149,600 | — | — |
| 2011-01-18 | $30.56 | $77.75 | 149,400 | — | — |
| 2011-01-14 | $30.48 | $77.54 | 252,000 | — | — |
| 2011-01-13 | $28.87 | $73.45 | 119,300 | — | — |
| 2011-01-12 | $29.15 | $74.16 | 90,100 | — | — |
| 2011-01-11 | $28.95 | $73.65 | 152,400 | — | — |
| 2011-01-10 | $28.86 | $73.42 | 200,300 | — | — |
| 2011-01-07 | $28.41 | $72.28 | 168,000 | — | — |
| 2011-01-06 | $29.45 | $74.92 | 220,200 | — | — |
| 2011-01-05 | $29.73 | $75.64 | 123,300 | — | — |
| 2011-01-04 | $29.38 | $74.75 | 163,000 | — | — |
| 2011-01-03 | $29.95 | $76.20 | 355,100 | — | — |