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
- 1998-11-16 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 | $27.33 | $88.04 | 775,000 | — | — |
| 2011-12-29 | $27.82 | $89.62 | 742,500 | — | — |
| 2011-12-28 | $27.64 | $89.04 | 836,400 | — | — |
| 2011-12-27 | $28.33 | $91.26 | 689,000 | — | — |
| 2011-12-23 | $27.44 | $88.39 | 559,000 | — | — |
| 2011-12-22 | $27.24 | $87.75 | 965,300 | — | — |
| 2011-12-21 | $27.17 | $87.52 | 1,224,900 | — | — |
| 2011-12-20 | $27.11 | $87.33 | 1,086,900 | — | — |
| 2011-12-19 | $25.86 | $83.30 | 975,100 | — | — |
| 2011-12-16 | $26.80 | $86.33 | 1,631,900 | — | — |
| 2011-12-15 | $26.54 | $85.49 | 1,605,000 | — | — |
| 2011-12-14 | $25.99 | $83.72 | 1,334,600 | — | — |
| 2011-12-13 | $25.74 | $82.92 | 1,540,600 | — | — |
| 2011-12-12 | $25.97 | $83.66 | 1,092,200 | — | — |
| 2011-12-09 | $26.20 | $84.40 | 2,089,600 | — | — |
| 2011-12-08 | $26.04 | $83.88 | 1,443,100 | — | — |
| 2011-12-07 | $26.58 | $85.62 | 1,281,900 | — | — |
| 2011-12-06 | $27.37 | $88.17 | 828,800 | — | — |
| 2011-12-05 | $27.96 | $90.07 | 1,655,700 | — | — |
| 2011-12-02 | $26.93 | $86.75 | 1,300,000 | — | — |
| 2011-12-01 | $26.83 | $86.43 | 1,410,500 | — | — |
| 2011-11-30 | $26.97 | $86.88 | 1,713,300 | — | — |
| 2011-11-29 | $25.99 | $83.72 | 932,400 | — | — |
| 2011-11-28 | $26.05 | $83.91 | 980,800 | — | — |
| 2011-11-25 | $25.66 | $82.66 | 901,900 | — | — |
| 2011-11-23 | $25.69 | $82.75 | 899,200 | — | — |
| 2011-11-22 | $26.43 | $85.14 | 628,700 | — | — |
| 2011-11-21 | $26.35 | $84.88 | 1,355,700 | — | — |
| 2011-11-18 | $26.64 | $85.81 | 960,000 | — | — |
| 2011-11-17 | $26.86 | $86.52 | 893,700 | — | — |
| 2011-11-16 | $27.55 | $88.75 | 1,098,300 | — | — |
| 2011-11-15 | $27.84 | $89.68 | 861,900 | — | — |
| 2011-11-14 | $28.00 | $90.20 | 1,805,700 | — | — |
| 2011-11-11 | $27.91 | $89.91 | 1,000,000 | — | — |
| 2011-11-10 | $27.23 | $87.72 | 1,954,100 | — | — |
| 2011-11-09 | $27.99 | $90.16 | 2,160,500 | — | — |
| 2011-11-08 | $28.21 | $90.87 | 2,397,300 | — | — |
| 2011-11-07 | $27.48 | $88.52 | 1,283,400 | — | — |
| 2011-11-04 | $27.98 | $90.13 | 840,900 | — | — |
| 2011-11-03 | $28.25 | $91.00 | 749,400 | — | — |
| 2011-11-02 | $28.42 | $91.55 | 686,500 | — | — |
| 2011-11-01 | $28.01 | $90.23 | 731,400 | — | — |
| 2011-10-31 | $29.02 | $93.48 | 1,334,400 | — | — |
| 2011-10-28 | $29.34 | $94.51 | 878,100 | — | — |
| 2011-10-27 | $28.27 | $91.07 | 2,203,800 | — | — |
| 2011-10-26 | $28.47 | $91.71 | 899,000 | — | — |
| 2011-10-25 | $28.63 | $92.22 | 1,099,600 | — | — |
| 2011-10-24 | $28.50 | $91.81 | 1,247,700 | — | — |
| 2011-10-21 | $28.25 | $91.00 | 1,079,700 | — | — |
| 2011-10-20 | $27.70 | $89.23 | 2,527,500 | — | — |
| 2011-10-19 | $28.42 | $91.55 | 2,678,400 | — | — |
| 2011-10-18 | $28.15 | $90.68 | 2,023,400 | — | — |
| 2011-10-17 | $27.88 | $89.81 | 1,389,500 | — | — |
| 2011-10-14 | $27.88 | $89.81 | 1,203,500 | — | — |
| 2011-10-13 | $27.15 | $87.46 | 1,190,600 | — | — |
| 2011-10-12 | $27.56 | $88.78 | 686,500 | — | — |
| 2011-10-11 | $26.70 | $86.01 | 1,424,600 | — | — |
| 2011-10-10 | $27.48 | $88.52 | 815,900 | — | — |
| 2011-10-07 | $26.47 | $85.27 | 1,082,500 | — | — |
| 2011-10-06 | $27.00 | $86.97 | 1,763,100 | — | — |
| 2011-10-05 | $25.39 | $81.79 | 1,253,900 | — | — |
| 2011-10-04 | $25.51 | $82.17 | 1,700,000 | — | — |
| 2011-10-03 | $25.77 | $83.01 | 2,975,600 | — | — |
| 2011-09-30 | $26.45 | $82.40 | 1,992,400 | — | — |
| 2011-09-29 | $26.51 | $82.59 | 1,689,500 | — | — |
| 2011-09-28 | $26.39 | $82.21 | 1,252,700 | — | — |
| 2011-09-27 | $26.41 | $82.28 | 2,186,100 | — | — |
| 2011-09-26 | $26.19 | $81.59 | 2,903,500 | — | — |
| 2011-09-23 | $26.16 | $81.50 | 2,626,400 | — | — |
| 2011-09-22 | $25.84 | $80.50 | 2,640,400 | — | — |
| 2011-09-21 | $28.13 | $87.63 | 1,406,900 | — | — |
| 2011-09-20 | $29.14 | $90.78 | 986,900 | — | — |
| 2011-09-19 | $29.53 | $92.00 | 951,300 | — | — |
| 2011-09-16 | $30.49 | $94.99 | 1,138,600 | — | — |
| 2011-09-15 | $29.57 | $92.12 | 1,102,200 | — | — |
| 2011-09-14 | $29.74 | $92.65 | 1,657,500 | — | — |
| 2011-09-13 | $28.94 | $90.16 | 1,585,600 | — | — |
| 2011-09-12 | $28.98 | $90.28 | 1,658,800 | — | — |
| 2011-09-09 | $28.72 | $89.47 | 1,184,000 | — | — |
| 2011-09-08 | $30.21 | $94.11 | 1,168,900 | — | — |
| 2011-09-07 | $30.24 | $94.21 | 628,200 | — | — |
| 2011-09-06 | $29.57 | $92.12 | 751,500 | — | — |
| 2011-09-02 | $30.22 | $94.14 | 1,651,000 | — | — |
| 2011-09-01 | $30.50 | $95.02 | 3,177,900 | — | — |
| 2011-08-31 | $31.77 | $98.97 | 1,889,000 | — | — |
| 2011-08-30 | $31.32 | $97.57 | 913,600 | — | — |
| 2011-08-29 | $31.07 | $96.79 | 1,757,800 | — | — |
| 2011-08-26 | $29.32 | $91.34 | 1,730,700 | — | — |
| 2011-08-25 | $29.02 | $90.41 | 1,546,600 | — | — |
| 2011-08-24 | $29.70 | $92.52 | 903,500 | — | — |
| 2011-08-23 | $29.37 | $91.50 | 733,800 | — | — |
| 2011-08-22 | $28.84 | $89.85 | 695,800 | — | — |
| 2011-08-19 | $28.81 | $89.75 | 1,236,200 | — | — |
| 2011-08-18 | $28.81 | $89.75 | 1,446,600 | — | — |
| 2011-08-17 | $29.50 | $91.90 | 1,167,000 | — | — |
| 2011-08-16 | $28.92 | $90.09 | 1,572,300 | — | — |
| 2011-08-15 | $29.74 | $92.65 | 962,500 | — | — |
| 2011-08-12 | $28.16 | $87.73 | 1,542,900 | — | — |
| 2011-08-11 | $28.21 | $87.88 | 1,685,100 | — | — |
| 2011-08-10 | $27.36 | $85.24 | 1,961,600 | — | — |
| 2011-08-09 | $27.77 | $86.51 | 2,051,600 | — | — |
| 2011-08-08 | $26.80 | $83.49 | 2,852,000 | — | — |
| 2011-08-05 | $29.78 | $92.77 | 2,350,000 | — | — |
| 2011-08-04 | $29.71 | $92.56 | 2,077,000 | — | — |
| 2011-08-03 | $30.66 | $95.52 | 1,812,000 | — | — |
| 2011-08-02 | $30.87 | $96.17 | 1,029,500 | — | — |
| 2011-08-01 | $31.69 | $98.72 | 1,298,700 | — | — |
| 2011-07-29 | $31.72 | $98.82 | 1,125,900 | — | — |
| 2011-07-28 | $31.34 | $97.63 | 851,200 | — | — |
| 2011-07-27 | $31.00 | $96.57 | 1,902,200 | — | — |
| 2011-07-26 | $31.05 | $96.73 | 1,276,700 | — | — |
| 2011-07-25 | $30.00 | $93.46 | 683,300 | — | — |
| 2011-07-22 | $29.56 | $92.09 | 994,800 | — | — |
| 2011-07-21 | $30.29 | $94.36 | 786,700 | — | — |
| 2011-07-20 | $29.69 | $92.49 | 982,500 | — | — |
| 2011-07-19 | $29.82 | $92.90 | 960,900 | — | — |
| 2011-07-18 | $29.15 | $90.81 | 888,500 | — | — |
| 2011-07-15 | $28.81 | $89.75 | 1,313,200 | — | — |
| 2011-07-14 | $28.52 | $88.85 | 1,465,600 | — | — |
| 2011-07-13 | $28.75 | $89.57 | 1,189,000 | — | — |
| 2011-07-12 | $28.38 | $88.41 | 789,200 | — | — |
| 2011-07-11 | $28.80 | $89.72 | 653,200 | — | — |
| 2011-07-08 | $28.80 | $89.72 | 750,400 | — | — |
| 2011-07-07 | $29.07 | $90.56 | 732,400 | — | — |
| 2011-07-06 | $29.34 | $91.40 | 680,100 | — | — |
| 2011-07-05 | $29.30 | $91.28 | 1,088,700 | — | — |
| 2011-07-01 | $30.13 | $93.86 | 973,900 | — | — |
| 2011-06-30 | $29.70 | $92.52 | 1,320,200 | — | — |
| 2011-06-29 | $28.82 | $89.78 | 961,100 | — | — |
| 2011-06-28 | $29.28 | $91.22 | 807,200 | — | — |
| 2011-06-27 | $29.19 | $90.94 | 1,229,100 | — | — |
| 2011-06-24 | $28.65 | $89.25 | 665,400 | — | — |
| 2011-06-23 | $28.42 | $88.54 | 462,100 | — | — |
| 2011-06-22 | $28.15 | $87.70 | 941,800 | — | — |
| 2011-06-21 | $28.80 | $89.72 | 996,400 | — | — |
| 2011-06-20 | $28.49 | $88.76 | 878,200 | — | — |
| 2011-06-17 | $28.37 | $88.38 | 1,217,200 | — | — |
| 2011-06-16 | $28.04 | $87.35 | 1,030,000 | — | — |
| 2011-06-15 | $28.40 | $88.48 | 1,394,400 | — | — |
| 2011-06-14 | $27.96 | $87.10 | 752,800 | — | — |
| 2011-06-13 | $28.40 | $88.48 | 965,200 | — | — |
| 2011-06-10 | $28.81 | $89.75 | 943,100 | — | — |
| 2011-06-09 | $28.79 | $89.69 | 1,263,600 | — | — |
| 2011-06-08 | $29.49 | $91.87 | 970,300 | — | — |
| 2011-06-07 | $29.70 | $92.52 | 685,400 | — | — |
| 2011-06-06 | $29.59 | $92.18 | 253,800 | — | — |
| 2011-06-03 | $30.07 | $93.68 | 143,200 | — | — |
| 2011-06-02 | $30.40 | $94.71 | 211,600 | — | — |
| 2011-06-01 | $28.89 | $90.00 | 124,200 | — | — |
| 2011-05-31 | $29.24 | $91.09 | 142,200 | — | — |
| 2011-05-27 | $28.91 | $90.06 | 145,700 | — | — |
| 2011-05-26 | $28.48 | $88.72 | 132,400 | — | — |
| 2011-05-25 | $28.30 | $88.16 | 151,200 | — | — |
| 2011-05-24 | $27.67 | $86.20 | 89,600 | — | — |
| 2011-05-23 | $27.18 | $84.67 | 64,800 | — | — |
| 2011-05-20 | $27.30 | $85.05 | 53,100 | — | — |
| 2011-05-19 | $27.44 | $85.48 | 188,500 | — | — |
| 2011-05-18 | $27.01 | $84.14 | 69,700 | — | — |
| 2011-05-17 | $26.74 | $83.30 | 124,400 | — | — |
| 2011-05-16 | $26.56 | $82.74 | 126,800 | — | — |
| 2011-05-13 | $26.40 | $82.24 | 137,500 | — | — |
| 2011-05-12 | $26.93 | $83.90 | 107,000 | — | — |
| 2011-05-11 | $26.43 | $82.34 | 104,800 | — | — |
| 2011-05-10 | $26.61 | $82.90 | 72,700 | — | — |
| 2011-05-09 | $26.61 | $82.90 | 98,000 | — | — |
| 2011-05-06 | $26.37 | $82.15 | 169,800 | — | — |
| 2011-05-05 | $25.54 | $79.57 | 240,100 | — | — |
| 2011-05-04 | $26.20 | $81.62 | 218,000 | — | — |
| 2011-05-03 | $26.88 | $83.74 | 134,000 | — | — |
| 2011-05-02 | $27.04 | $84.24 | 150,000 | — | — |
| 2011-04-29 | $27.11 | $84.46 | 163,000 | — | — |
| 2011-04-28 | $27.48 | $85.61 | 107,400 | — | — |
| 2011-04-27 | $27.36 | $85.24 | 690,300 | — | — |
| 2011-04-26 | $27.63 | $86.08 | 213,200 | — | — |
| 2011-04-25 | $27.27 | $84.95 | 106,300 | — | — |
| 2011-04-21 | $27.91 | $86.95 | 75,600 | — | — |
| 2011-04-20 | $27.63 | $86.08 | 219,500 | — | — |
| 2011-04-19 | $27.81 | $86.64 | 124,300 | — | — |
| 2011-04-18 | $27.57 | $85.89 | 86,800 | — | — |
| 2011-04-15 | $27.25 | $84.89 | 60,400 | — | — |
| 2011-04-14 | $27.09 | $84.39 | 220,300 | — | — |
| 2011-04-13 | $26.73 | $83.27 | 131,300 | — | — |
| 2011-04-12 | $26.72 | $83.24 | 162,700 | — | — |
| 2011-04-11 | $26.49 | $82.52 | 218,800 | — | — |
| 2011-04-08 | $26.13 | $81.40 | 107,900 | — | — |
| 2011-04-07 | $26.34 | $82.06 | 290,700 | — | — |
| 2011-04-06 | $25.77 | $80.28 | 151,500 | — | — |
| 2011-04-05 | $26.14 | $81.43 | 170,500 | — | — |
| 2011-04-04 | $25.41 | $79.16 | 111,300 | — | — |
| 2011-04-01 | $25.00 | $77.88 | 206,200 | — | — |
| 2011-03-31 | $24.63 | $76.73 | 302,700 | — | — |
| 2011-03-30 | $23.62 | $73.58 | 108,200 | — | — |
| 2011-03-29 | $23.61 | $73.55 | 603,200 | — | — |
| 2011-03-28 | $23.07 | $71.87 | 505,900 | — | — |
| 2011-03-25 | $24.53 | $76.42 | 264,800 | — | — |
| 2011-03-24 | $23.66 | $73.71 | 82,500 | — | — |
| 2011-03-23 | $23.47 | $73.12 | 226,900 | — | — |
| 2011-03-22 | $23.43 | $72.99 | 137,400 | — | — |
| 2011-03-21 | $23.24 | $72.40 | 139,300 | — | — |
| 2011-03-18 | $25.00 | $71.38 | 121,800 | — | — |
| 2011-03-17 | $24.72 | $70.58 | 81,000 | — | — |
| 2011-03-16 | $24.78 | $70.75 | 85,900 | — | — |
| 2011-03-15 | $25.04 | $71.50 | 109,800 | — | — |
| 2011-03-14 | $25.26 | $72.12 | 183,200 | — | — |
| 2011-03-11 | $25.20 | $71.95 | 170,400 | — | — |
| 2011-03-10 | $25.10 | $71.67 | 198,200 | — | — |
| 2011-03-09 | $25.12 | $71.72 | 135,400 | — | — |
| 2011-03-08 | $25.04 | $71.50 | 84,800 | — | — |
| 2011-03-07 | $25.09 | $71.64 | 28,000 | — | — |
| 2011-03-04 | $25.16 | $71.84 | 341,400 | — | — |
| 2011-03-03 | $25.17 | $71.87 | 116,200 | — | — |
| 2011-03-02 | $24.47 | $69.87 | 66,600 | — | — |
| 2011-03-01 | $24.30 | $69.38 | 86,700 | — | — |
| 2011-02-28 | $24.33 | $69.47 | 78,100 | — | — |
| 2011-02-25 | $24.22 | $69.15 | 39,500 | — | — |
| 2011-02-24 | $24.10 | $68.81 | 97,800 | — | — |
| 2011-02-23 | $23.92 | $68.30 | 77,100 | — | — |
| 2011-02-22 | $24.16 | $68.98 | 247,700 | — | — |
| 2011-02-18 | $24.11 | $68.84 | 59,000 | — | — |
| 2011-02-17 | $24.18 | $69.04 | 124,500 | — | — |
| 2011-02-16 | $23.80 | $67.95 | 144,000 | — | — |
| 2011-02-15 | $23.21 | $66.27 | 56,400 | — | — |
| 2011-02-14 | $23.20 | $66.24 | 38,000 | — | — |
| 2011-02-11 | $23.59 | $67.36 | 77,000 | — | — |
| 2011-02-10 | $23.57 | $67.30 | 127,500 | — | — |
| 2011-02-09 | $23.60 | $67.38 | 118,700 | — | — |
| 2011-02-08 | $24.11 | $68.84 | 72,400 | — | — |
| 2011-02-07 | $23.81 | $67.98 | 84,100 | — | — |
| 2011-02-04 | $23.62 | $67.44 | 106,000 | — | — |
| 2011-02-03 | $24.17 | $69.01 | 61,400 | — | — |
| 2011-02-02 | $24.19 | $69.07 | 63,000 | — | — |
| 2011-02-01 | $24.25 | $69.24 | 123,600 | — | — |
| 2011-01-31 | $24.33 | $69.47 | 145,000 | — | — |
| 2011-01-28 | $24.58 | $70.18 | 59,500 | — | — |
| 2011-01-27 | $25.12 | $71.72 | 70,800 | — | — |
| 2011-01-26 | $25.29 | $72.21 | 141,900 | — | — |
| 2011-01-25 | $25.04 | $71.50 | 124,000 | — | — |
| 2011-01-24 | $25.02 | $71.44 | 103,100 | — | — |
| 2011-01-21 | $24.68 | $70.47 | 65,600 | — | — |
| 2011-01-20 | $24.45 | $69.81 | 108,800 | — | — |
| 2011-01-19 | $24.71 | $70.55 | 103,400 | — | — |
| 2011-01-18 | $24.95 | $71.24 | 52,300 | — | — |
| 2011-01-14 | $25.16 | $71.84 | 69,800 | — | — |
| 2011-01-13 | $25.34 | $72.35 | 100,000 | — | — |
| 2011-01-12 | $25.15 | $71.81 | 72,000 | — | — |
| 2011-01-11 | $24.78 | $70.75 | 224,800 | — | — |
| 2011-01-10 | $24.58 | $70.18 | 84,000 | — | — |
| 2011-01-07 | $24.27 | $69.30 | 67,400 | — | — |
| 2011-01-06 | $24.50 | $69.95 | 49,900 | — | — |
| 2011-01-05 | $24.54 | $70.07 | 77,900 | — | — |
| 2011-01-04 | $24.67 | $70.44 | 107,100 | — | — |
| 2011-01-03 | $24.45 | $69.81 | 137,400 | — | — |