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
- 2004-07-26 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 | $28.84 | $67.41 | 18,725 | — | — |
| 2011-12-29 | $28.56 | $66.76 | 15,600 | — | — |
| 2011-12-28 | $28.60 | $66.85 | 26,525 | — | — |
| 2011-12-27 | $28.96 | $67.69 | 36,225 | — | — |
| 2011-12-23 | $29.24 | $68.35 | 45,400 | — | — |
| 2011-12-22 | $28.48 | $66.57 | 61,400 | — | — |
| 2011-12-21 | $29.36 | $65.36 | 130,475 | — | — |
| 2011-12-20 | $28.92 | $64.38 | 145,550 | — | — |
| 2011-12-19 | $29.24 | $65.09 | 151,725 | — | — |
| 2011-12-16 | $28.96 | $64.47 | 204,600 | — | — |
| 2011-12-15 | $28.40 | $63.22 | 161,650 | — | — |
| 2011-12-14 | $27.88 | $62.06 | 105,700 | — | — |
| 2011-12-13 | $26.92 | $59.92 | 18,700 | — | — |
| 2011-12-12 | $27.12 | $60.37 | 10,925 | — | — |
| 2011-12-09 | $27.24 | $60.64 | 12,275 | — | — |
| 2011-12-08 | $27.00 | $60.10 | 18,475 | — | — |
| 2011-12-07 | $27.40 | $60.99 | 34,550 | — | — |
| 2011-12-06 | $27.48 | $61.17 | 26,625 | — | — |
| 2011-12-05 | $27.60 | $61.44 | 37,150 | — | — |
| 2011-12-02 | $27.52 | $61.26 | 40,425 | — | — |
| 2011-12-01 | $27.04 | $60.19 | 236,575 | — | — |
| 2011-11-30 | $28.40 | $63.22 | 36,375 | — | — |
| 2011-11-29 | $28.36 | $63.13 | 14,900 | — | — |
| 2011-11-28 | $28.04 | $62.42 | 11,200 | — | — |
| 2011-11-25 | $28.40 | $63.22 | 6,700 | — | — |
| 2011-11-23 | $28.28 | $62.95 | 13,150 | — | — |
| 2011-11-22 | $28.04 | $62.42 | 2,250 | — | — |
| 2011-11-21 | $27.76 | $61.79 | 9,650 | — | — |
| 2011-11-18 | $28.00 | $62.33 | 8,325 | — | — |
| 2011-11-17 | $28.40 | $63.22 | 20,050 | — | — |
| 2011-11-16 | $29.44 | $65.53 | 59,200 | — | — |
| 2011-11-15 | $28.20 | $62.77 | 5,025 | — | — |
| 2011-11-14 | $28.04 | $62.42 | 5,075 | — | — |
| 2011-11-11 | $28.12 | $62.60 | 4,575 | — | — |
| 2011-11-10 | $28.20 | $62.77 | 3,950 | — | — |
| 2011-11-09 | $28.28 | $62.95 | 7,100 | — | — |
| 2011-11-08 | $28.52 | $63.49 | 7,300 | — | — |
| 2011-11-07 | $27.92 | $62.15 | 3,250 | — | — |
| 2011-11-04 | $27.88 | $62.06 | 4,450 | — | — |
| 2011-11-03 | $27.60 | $61.44 | 4,950 | — | — |
| 2011-11-02 | $27.48 | $61.17 | 3,300 | — | — |
| 2011-11-01 | $27.80 | $61.88 | 8,900 | — | — |
| 2011-10-31 | $27.96 | $62.24 | 8,325 | — | — |
| 2011-10-28 | $28.32 | $63.04 | 4,150 | — | — |
| 2011-10-27 | $28.32 | $63.04 | 15,450 | — | — |
| 2011-10-26 | $28.12 | $62.60 | 18,775 | — | — |
| 2011-10-25 | $27.20 | $60.55 | 14,825 | — | — |
| 2011-10-24 | $26.92 | $59.92 | 13,650 | — | — |
| 2011-10-21 | $26.40 | $58.77 | 5,000 | — | — |
| 2011-10-20 | $26.64 | $59.30 | 3,500 | — | — |
| 2011-10-19 | $26.60 | $59.21 | 2,725 | — | — |
| 2011-10-18 | $26.24 | $58.41 | 8,375 | — | — |
| 2011-10-17 | $25.80 | $57.43 | 4,975 | — | — |
| 2011-10-14 | $25.84 | $57.52 | 3,000 | — | — |
| 2011-10-13 | $25.52 | $56.81 | 7,500 | — | — |
| 2011-10-12 | $25.56 | $56.90 | 6,625 | — | — |
| 2011-10-11 | $25.36 | $56.45 | 9,600 | — | — |
| 2011-10-10 | $25.56 | $56.90 | 7,625 | — | — |
| 2011-10-07 | $25.60 | $56.99 | 4,175 | — | — |
| 2011-10-06 | $25.60 | $56.99 | 5,650 | — | — |
| 2011-10-05 | $24.88 | $55.38 | 9,625 | — | — |
| 2011-10-04 | $25.32 | $56.36 | 35,300 | — | — |
| 2011-10-03 | $25.96 | $57.79 | 29,475 | — | — |
| 2011-09-30 | $27.88 | $62.06 | 5,000 | — | — |
| 2011-09-29 | $28.36 | $63.13 | 5,100 | — | — |
| 2011-09-28 | $28.24 | $62.86 | 8,050 | — | — |
| 2011-09-27 | $29.12 | $62.60 | 20,300 | — | — |
| 2011-09-26 | $29.12 | $62.60 | 9,575 | — | — |
| 2011-09-23 | $28.76 | $61.82 | 13,200 | — | — |
| 2011-09-22 | $28.56 | $61.39 | 10,325 | — | — |
| 2011-09-21 | $29.04 | $62.42 | 9,725 | — | — |
| 2011-09-20 | $28.80 | $61.91 | 8,250 | — | — |
| 2011-09-19 | $28.80 | $61.91 | 7,775 | — | — |
| 2011-09-16 | $28.92 | $62.17 | 10,450 | — | — |
| 2011-09-15 | $28.92 | $62.17 | 9,725 | — | — |
| 2011-09-14 | $29.08 | $62.51 | 16,575 | — | — |
| 2011-09-13 | $29.40 | $63.20 | 4,925 | — | — |
| 2011-09-12 | $29.36 | $63.11 | 9,075 | — | — |
| 2011-09-09 | $29.48 | $63.37 | 6,050 | — | — |
| 2011-09-08 | $29.72 | $63.89 | 7,825 | — | — |
| 2011-09-07 | $29.96 | $64.40 | 11,175 | — | — |
| 2011-09-06 | $29.72 | $63.89 | 11,275 | — | — |
| 2011-09-02 | $29.56 | $63.54 | 14,600 | — | — |
| 2011-09-01 | $29.40 | $63.20 | 9,550 | — | — |
| 2011-08-31 | $29.44 | $63.28 | 4,100 | — | — |
| 2011-08-30 | $29.60 | $63.63 | 7,175 | — | — |
| 2011-08-29 | $29.40 | $63.20 | 9,525 | — | — |
| 2011-08-26 | $29.00 | $62.34 | 3,100 | — | — |
| 2011-08-25 | $28.72 | $61.74 | 3,050 | — | — |
| 2011-08-24 | $29.00 | $62.34 | 5,575 | — | — |
| 2011-08-23 | $28.48 | $61.22 | 14,225 | — | — |
| 2011-08-22 | $28.36 | $60.96 | 10,025 | — | — |
| 2011-08-19 | $28.08 | $60.36 | 9,425 | — | — |
| 2011-08-18 | $28.28 | $60.79 | 14,350 | — | — |
| 2011-08-17 | $29.40 | $63.20 | 8,025 | — | — |
| 2011-08-16 | $29.32 | $63.03 | 7,900 | — | — |
| 2011-08-15 | $29.56 | $63.54 | 11,000 | — | — |
| 2011-08-12 | $28.52 | $61.31 | 10,225 | — | — |
| 2011-08-11 | $28.00 | $60.19 | 17,000 | — | — |
| 2011-08-10 | $28.44 | $61.13 | 29,900 | — | — |
| 2011-08-09 | $27.60 | $59.33 | 38,775 | — | — |
| 2011-08-08 | $26.36 | $56.66 | 45,575 | — | — |
| 2011-08-05 | $27.80 | $59.76 | 23,500 | — | — |
| 2011-08-04 | $28.00 | $60.19 | 42,425 | — | — |
| 2011-08-03 | $29.00 | $62.34 | 18,450 | — | — |
| 2011-08-02 | $28.48 | $61.22 | 17,250 | — | — |
| 2011-08-01 | $28.52 | $61.31 | 20,975 | — | — |
| 2011-07-29 | $27.24 | $58.55 | 36,050 | — | — |
| 2011-07-28 | $28.12 | $60.45 | 13,950 | — | — |
| 2011-07-27 | $28.84 | $61.99 | 14,175 | — | — |
| 2011-07-26 | $29.00 | $62.34 | 9,525 | — | — |
| 2011-07-25 | $29.28 | $62.94 | 15,575 | — | — |
| 2011-07-22 | $29.92 | $64.32 | 16,250 | — | — |
| 2011-07-21 | $29.32 | $63.03 | 8,575 | — | — |
| 2011-07-20 | $29.32 | $63.03 | 4,750 | — | — |
| 2011-07-19 | $29.28 | $62.94 | 13,175 | — | — |
| 2011-07-18 | $29.60 | $63.63 | 17,975 | — | — |
| 2011-07-15 | $29.56 | $63.54 | 11,925 | — | — |
| 2011-07-14 | $29.80 | $64.06 | 10,150 | — | — |
| 2011-07-13 | $29.92 | $64.32 | 16,800 | — | — |
| 2011-07-12 | $29.60 | $63.63 | 14,675 | — | — |
| 2011-07-11 | $29.68 | $63.80 | 15,200 | — | — |
| 2011-07-08 | $29.88 | $64.23 | 15,325 | — | — |
| 2011-07-07 | $29.96 | $64.40 | 25,700 | — | — |
| 2011-07-06 | $29.92 | $64.32 | 16,000 | — | — |
| 2011-07-05 | $29.92 | $64.32 | 27,925 | — | — |
| 2011-07-01 | $30.00 | $64.49 | 20,250 | — | — |
| 2011-06-30 | $29.80 | $64.06 | 26,500 | — | — |
| 2011-06-29 | $29.96 | $64.40 | 42,100 | — | — |
| 2011-06-28 | $29.76 | $63.97 | 242,050 | — | — |
| 2011-06-27 | $31.48 | $67.67 | 41,775 | — | — |
| 2011-06-24 | $31.72 | $68.18 | 50,625 | — | — |
| 2011-06-23 | $31.28 | $67.24 | 101,700 | — | — |
| 2011-06-22 | $29.96 | $64.40 | 88,825 | — | — |
| 2011-06-21 | $27.56 | $59.24 | 5,050 | — | — |
| 2011-06-20 | $27.24 | $58.55 | 3,350 | — | — |
| 2011-06-17 | $26.76 | $57.52 | 5,750 | — | — |
| 2011-06-16 | $26.36 | $56.66 | 4,975 | — | — |
| 2011-06-15 | $26.68 | $57.35 | 15,525 | — | — |
| 2011-06-14 | $26.68 | $57.35 | 11,500 | — | — |
| 2011-06-13 | $27.04 | $58.12 | 12,000 | — | — |
| 2011-06-10 | $27.36 | $58.81 | 10,525 | — | — |
| 2011-06-09 | $27.68 | $59.50 | 8,650 | — | — |
| 2011-06-08 | $27.40 | $58.90 | 26,300 | — | — |
| 2011-06-07 | $29.52 | $61.56 | 23,300 | — | — |
| 2011-06-06 | $29.20 | $60.90 | 36,525 | — | — |
| 2011-06-03 | $29.40 | $61.31 | 10,850 | — | — |
| 2011-06-02 | $29.16 | $60.81 | 9,225 | — | — |
| 2011-06-01 | $29.16 | $60.81 | 15,225 | — | — |
| 2011-05-31 | $28.84 | $60.15 | 8,850 | — | — |
| 2011-05-27 | $28.48 | $59.40 | 6,775 | — | — |
| 2011-05-26 | $28.20 | $58.81 | 5,725 | — | — |
| 2011-05-25 | $28.20 | $58.81 | 8,475 | — | — |
| 2011-05-24 | $28.00 | $58.39 | 9,250 | — | — |
| 2011-05-23 | $27.60 | $57.56 | 3,600 | — | — |
| 2011-05-20 | $27.48 | $57.31 | 10,625 | — | — |
| 2011-05-19 | $27.60 | $57.56 | 10,000 | — | — |
| 2011-05-18 | $27.08 | $56.48 | 2,750 | — | — |
| 2011-05-17 | $26.76 | $55.81 | 10,275 | — | — |
| 2011-05-16 | $27.24 | $56.81 | 6,500 | — | — |
| 2011-05-13 | $27.00 | $56.31 | 1,300 | — | — |
| 2011-05-12 | $27.20 | $56.73 | 4,500 | — | — |
| 2011-05-11 | $27.32 | $56.98 | 5,325 | — | — |
| 2011-05-10 | $26.80 | $55.89 | 16,600 | — | — |
| 2011-05-09 | $26.60 | $55.47 | 9,650 | — | — |
| 2011-05-06 | $26.44 | $55.14 | 1,325 | — | — |
| 2011-05-05 | $26.52 | $55.31 | 3,000 | — | — |
| 2011-05-04 | $26.48 | $55.22 | 6,000 | — | — |
| 2011-05-03 | $26.68 | $55.64 | 6,350 | — | — |
| 2011-05-02 | $26.80 | $55.89 | 5,000 | — | — |
| 2011-04-29 | $27.16 | $56.64 | 3,500 | — | — |
| 2011-04-28 | $26.88 | $56.06 | 6,750 | — | — |
| 2011-04-27 | $26.56 | $55.39 | 9,425 | — | — |
| 2011-04-26 | $25.96 | $54.14 | 8,850 | — | — |
| 2011-04-25 | $26.00 | $54.22 | 20,875 | — | — |
| 2011-04-21 | $27.04 | $56.39 | 3,950 | — | — |
| 2011-04-20 | $27.08 | $56.48 | 7,400 | — | — |
| 2011-04-19 | $26.72 | $55.72 | 5,350 | — | — |
| 2011-04-18 | $26.20 | $54.64 | 5,475 | — | — |
| 2011-04-15 | $26.48 | $55.22 | 4,400 | — | — |
| 2011-04-14 | $26.44 | $55.14 | 27,200 | — | — |
| 2011-04-13 | $27.08 | $56.48 | 3,725 | — | — |
| 2011-04-12 | $27.52 | $57.39 | 4,525 | — | — |
| 2011-04-11 | $27.24 | $56.81 | 5,925 | — | — |
| 2011-04-08 | $27.60 | $57.56 | 2,100 | — | — |
| 2011-04-07 | $27.64 | $57.64 | 2,775 | — | — |
| 2011-04-06 | $27.96 | $58.31 | 3,075 | — | — |
| 2011-04-05 | $27.60 | $57.56 | 4,650 | — | — |
| 2011-04-04 | $27.16 | $56.64 | 7,950 | — | — |
| 2011-04-01 | $28.00 | $58.39 | 11,775 | — | — |
| 2011-03-31 | $28.28 | $58.98 | 2,225 | — | — |
| 2011-03-30 | $28.32 | $59.06 | 3,425 | — | — |
| 2011-03-29 | $28.16 | $58.73 | 6,600 | — | — |
| 2011-03-28 | $29.00 | $58.98 | 10,850 | — | — |
| 2011-03-25 | $29.00 | $58.98 | 5,575 | — | — |
| 2011-03-24 | $28.84 | $58.65 | 8,100 | — | — |
| 2011-03-23 | $29.04 | $59.06 | 4,825 | — | — |
| 2011-03-22 | $29.00 | $58.98 | 5,600 | — | — |
| 2011-03-21 | $28.00 | $56.94 | 12,750 | — | — |
| 2011-03-18 | $27.52 | $55.97 | 15,900 | — | — |
| 2011-03-17 | $28.08 | $57.11 | 5,950 | — | — |
| 2011-03-16 | $28.04 | $57.03 | 5,400 | — | — |
| 2011-03-15 | $28.08 | $57.11 | 24,225 | — | — |
| 2011-03-14 | $28.20 | $57.35 | 5,475 | — | — |
| 2011-03-11 | $28.48 | $57.92 | 4,325 | — | — |
| 2011-03-10 | $28.20 | $57.35 | 6,675 | — | — |
| 2011-03-09 | $28.20 | $57.35 | 7,975 | — | — |
| 2011-03-08 | $28.72 | $58.41 | 6,650 | — | — |
| 2011-03-07 | $28.52 | $58.00 | 10,975 | — | — |
| 2011-03-04 | $28.76 | $58.49 | 7,200 | — | — |
| 2011-03-03 | $28.96 | $58.90 | 3,225 | — | — |
| 2011-03-02 | $28.72 | $58.41 | 3,125 | — | — |
| 2011-03-01 | $28.40 | $57.76 | 4,400 | — | — |
| 2011-02-28 | $28.64 | $58.25 | 5,000 | — | — |
| 2011-02-25 | $28.92 | $58.82 | 6,525 | — | — |
| 2011-02-24 | $28.56 | $58.08 | 3,850 | — | — |
| 2011-02-23 | $28.52 | $58.00 | 3,775 | — | — |
| 2011-02-22 | $28.52 | $58.00 | 9,100 | — | — |
| 2011-02-18 | $28.80 | $58.57 | 6,300 | — | — |
| 2011-02-17 | $28.48 | $57.92 | 4,225 | — | — |
| 2011-02-16 | $28.48 | $57.92 | 5,025 | — | — |
| 2011-02-15 | $28.40 | $57.76 | 6,900 | — | — |
| 2011-02-14 | $28.36 | $57.68 | 8,650 | — | — |
| 2011-02-11 | $28.40 | $57.76 | 5,750 | — | — |
| 2011-02-10 | $28.40 | $57.76 | 10,975 | — | — |
| 2011-02-09 | $28.48 | $57.92 | 8,625 | — | — |
| 2011-02-08 | $28.60 | $58.16 | 4,775 | — | — |
| 2011-02-07 | $28.60 | $58.16 | 9,925 | — | — |
| 2011-02-04 | $28.68 | $58.33 | 1,900 | — | — |
| 2011-02-03 | $28.68 | $58.33 | 7,000 | — | — |
| 2011-02-02 | $28.72 | $58.41 | 4,825 | — | — |
| 2011-02-01 | $28.72 | $58.41 | 6,775 | — | — |
| 2011-01-31 | $28.76 | $58.49 | 3,075 | — | — |
| 2011-01-28 | $28.72 | $58.41 | 7,825 | — | — |
| 2011-01-27 | $28.88 | $58.73 | 3,450 | — | — |
| 2011-01-26 | $28.96 | $58.90 | 7,125 | — | — |
| 2011-01-25 | $28.72 | $58.41 | 9,025 | — | — |
| 2011-01-24 | $28.60 | $58.16 | 9,825 | — | — |
| 2011-01-21 | $28.84 | $58.65 | 7,450 | — | — |
| 2011-01-20 | $28.44 | $57.84 | 15,175 | — | — |
| 2011-01-19 | $28.84 | $58.65 | 6,725 | — | — |
| 2011-01-18 | $29.48 | $59.95 | 8,900 | — | — |
| 2011-01-14 | $29.72 | $60.44 | 5,500 | — | — |
| 2011-01-13 | $29.20 | $59.38 | 8,575 | — | — |
| 2011-01-12 | $29.12 | $59.22 | 14,425 | — | — |
| 2011-01-11 | $29.16 | $59.30 | 10,675 | — | — |
| 2011-01-10 | $28.80 | $58.57 | 16,450 | — | — |
| 2011-01-07 | $28.88 | $58.73 | 24,075 | — | — |
| 2011-01-06 | $27.72 | $56.37 | 13,500 | — | — |
| 2011-01-05 | $28.00 | $56.94 | 11,275 | — | — |
| 2011-01-04 | $27.88 | $56.70 | 13,125 | — | — |
| 2011-01-03 | $27.80 | $56.54 | 22,075 | — | — |