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
- 1994-04-15 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 | $24.38 | $117.84 | 66,200 | — | — |
| 2011-12-29 | $24.59 | $118.85 | 39,100 | — | — |
| 2011-12-28 | $24.20 | $116.97 | 40,700 | — | — |
| 2011-12-27 | $24.49 | $118.37 | 22,500 | — | — |
| 2011-12-23 | $24.80 | $119.87 | 24,700 | — | — |
| 2011-12-22 | $25.00 | $120.83 | 23,000 | — | — |
| 2011-12-21 | $25.04 | $121.03 | 52,400 | — | — |
| 2011-12-20 | $24.73 | $119.53 | 45,700 | — | — |
| 2011-12-19 | $24.05 | $116.24 | 59,700 | — | — |
| 2011-12-16 | $24.42 | $118.03 | 89,200 | — | — |
| 2011-12-15 | $24.23 | $117.11 | 49,200 | — | — |
| 2011-12-14 | $24.77 | $117.79 | 65,100 | — | — |
| 2011-12-13 | $24.12 | $114.70 | 38,400 | — | — |
| 2011-12-12 | $24.28 | $115.46 | 46,800 | — | — |
| 2011-12-09 | $24.50 | $116.50 | 32,400 | — | — |
| 2011-12-08 | $24.01 | $114.17 | 22,900 | — | — |
| 2011-12-07 | $24.58 | $116.88 | 47,000 | — | — |
| 2011-12-06 | $24.63 | $117.12 | 28,500 | — | — |
| 2011-12-05 | $24.40 | $116.03 | 44,500 | — | — |
| 2011-12-02 | $24.18 | $114.98 | 22,700 | — | — |
| 2011-12-01 | $23.88 | $113.56 | 39,600 | — | — |
| 2011-11-30 | $24.39 | $115.98 | 55,700 | — | — |
| 2011-11-29 | $23.41 | $111.32 | 28,700 | — | — |
| 2011-11-28 | $23.73 | $112.84 | 45,200 | — | — |
| 2011-11-25 | $23.32 | $110.89 | 26,700 | — | — |
| 2011-11-23 | $23.00 | $109.37 | 52,800 | — | — |
| 2011-11-22 | $23.50 | $111.75 | 49,800 | — | — |
| 2011-11-21 | $24.20 | $115.08 | 55,200 | — | — |
| 2011-11-18 | $23.96 | $113.94 | 35,100 | — | — |
| 2011-11-17 | $24.01 | $114.17 | 38,000 | — | — |
| 2011-11-16 | $24.49 | $116.46 | 34,000 | — | — |
| 2011-11-15 | $24.47 | $116.36 | 80,600 | — | — |
| 2011-11-14 | $24.31 | $115.60 | 45,700 | — | — |
| 2011-11-11 | $24.70 | $117.45 | 118,000 | — | — |
| 2011-11-10 | $24.47 | $116.36 | 73,600 | — | — |
| 2011-11-09 | $23.91 | $113.70 | 46,100 | — | — |
| 2011-11-08 | $24.68 | $117.36 | 56,500 | — | — |
| 2011-11-07 | $24.32 | $115.65 | 47,200 | — | — |
| 2011-11-04 | $24.29 | $115.50 | 24,400 | — | — |
| 2011-11-03 | $24.38 | $115.93 | 53,800 | — | — |
| 2011-11-02 | $23.98 | $114.03 | 75,400 | — | — |
| 2011-11-01 | $23.78 | $113.08 | 145,600 | — | — |
| 2011-10-31 | $23.91 | $113.70 | 63,700 | — | — |
| 2011-10-28 | $23.87 | $113.51 | 101,000 | — | — |
| 2011-10-27 | $23.45 | $111.51 | 73,800 | — | — |
| 2011-10-26 | $22.94 | $109.09 | 84,900 | — | — |
| 2011-10-25 | $22.16 | $105.38 | 63,800 | — | — |
| 2011-10-24 | $22.38 | $106.42 | 59,600 | — | — |
| 2011-10-21 | $22.47 | $106.85 | 76,800 | — | — |
| 2011-10-20 | $21.73 | $103.33 | 32,900 | — | — |
| 2011-10-19 | $21.69 | $103.14 | 28,100 | — | — |
| 2011-10-18 | $21.62 | $102.81 | 106,900 | — | — |
| 2011-10-17 | $21.70 | $103.19 | 36,400 | — | — |
| 2011-10-14 | $22.00 | $104.62 | 39,800 | — | — |
| 2011-10-13 | $21.95 | $104.38 | 47,300 | — | — |
| 2011-10-12 | $22.00 | $104.62 | 79,000 | — | — |
| 2011-10-11 | $22.17 | $105.42 | 51,200 | — | — |
| 2011-10-10 | $22.26 | $105.85 | 64,000 | — | — |
| 2011-10-07 | $22.11 | $105.14 | 66,000 | — | — |
| 2011-10-06 | $22.54 | $107.18 | 112,000 | — | — |
| 2011-10-05 | $22.62 | $107.56 | 100,500 | — | — |
| 2011-10-04 | $22.59 | $107.42 | 95,200 | — | — |
| 2011-10-03 | $21.15 | $100.57 | 75,700 | — | — |
| 2011-09-30 | $21.78 | $103.57 | 73,800 | — | — |
| 2011-09-29 | $21.95 | $104.38 | 42,000 | — | — |
| 2011-09-28 | $21.74 | $103.38 | 90,800 | — | — |
| 2011-09-27 | $22.65 | $105.80 | 94,500 | — | — |
| 2011-09-26 | $21.92 | $102.39 | 60,200 | — | — |
| 2011-09-23 | $22.21 | $103.75 | 95,400 | — | — |
| 2011-09-22 | $21.49 | $100.39 | 123,300 | — | — |
| 2011-09-21 | $20.66 | $96.51 | 64,400 | — | — |
| 2011-09-20 | $21.26 | $99.31 | 40,500 | — | — |
| 2011-09-19 | $21.32 | $99.59 | 35,200 | — | — |
| 2011-09-16 | $21.50 | $100.43 | 86,800 | — | — |
| 2011-09-15 | $21.19 | $98.98 | 55,300 | — | — |
| 2011-09-14 | $20.49 | $95.71 | 116,800 | — | — |
| 2011-09-13 | $20.41 | $95.34 | 125,600 | — | — |
| 2011-09-12 | $20.19 | $94.31 | 53,000 | — | — |
| 2011-09-09 | $20.33 | $94.97 | 73,700 | — | — |
| 2011-09-08 | $20.75 | $96.93 | 40,700 | — | — |
| 2011-09-07 | $21.28 | $99.40 | 43,600 | — | — |
| 2011-09-06 | $20.72 | $96.79 | 68,900 | — | — |
| 2011-09-02 | $20.90 | $97.63 | 52,200 | — | — |
| 2011-09-01 | $21.45 | $100.20 | 63,500 | — | — |
| 2011-08-31 | $22.35 | $104.40 | 50,700 | — | — |
| 2011-08-30 | $22.30 | $104.17 | 45,200 | — | — |
| 2011-08-29 | $21.55 | $100.67 | 42,100 | — | — |
| 2011-08-26 | $21.30 | $99.50 | 52,600 | — | — |
| 2011-08-25 | $21.01 | $98.14 | 52,100 | — | — |
| 2011-08-24 | $21.42 | $100.06 | 72,300 | — | — |
| 2011-08-23 | $21.71 | $101.41 | 43,700 | — | — |
| 2011-08-22 | $21.24 | $99.22 | 46,700 | — | — |
| 2011-08-19 | $20.99 | $98.05 | 43,500 | — | — |
| 2011-08-18 | $20.98 | $98.00 | 51,700 | — | — |
| 2011-08-17 | $21.64 | $101.09 | 38,700 | — | — |
| 2011-08-16 | $21.78 | $101.74 | 55,300 | — | — |
| 2011-08-15 | $21.71 | $101.41 | 50,000 | — | — |
| 2011-08-12 | $20.82 | $97.26 | 67,300 | — | — |
| 2011-08-11 | $20.99 | $98.05 | 67,900 | — | — |
| 2011-08-10 | $20.27 | $94.69 | 55,300 | — | — |
| 2011-08-09 | $21.14 | $98.75 | 134,400 | — | — |
| 2011-08-08 | $20.06 | $93.71 | 182,200 | — | — |
| 2011-08-05 | $20.91 | $97.68 | 113,500 | — | — |
| 2011-08-04 | $21.50 | $100.43 | 83,000 | — | — |
| 2011-08-03 | $22.38 | $104.54 | 53,400 | — | — |
| 2011-08-02 | $22.03 | $102.91 | 50,000 | — | — |
| 2011-08-01 | $22.65 | $105.80 | 46,400 | — | — |
| 2011-07-29 | $22.71 | $106.08 | 126,300 | — | — |
| 2011-07-28 | $21.74 | $101.55 | 52,800 | — | — |
| 2011-07-27 | $21.65 | $101.13 | 52,000 | — | — |
| 2011-07-26 | $22.24 | $103.89 | 33,900 | — | — |
| 2011-07-25 | $22.45 | $104.87 | 26,800 | — | — |
| 2011-07-22 | $22.92 | $107.07 | 26,900 | — | — |
| 2011-07-21 | $23.22 | $108.47 | 40,400 | — | — |
| 2011-07-20 | $22.80 | $106.50 | 41,900 | — | — |
| 2011-07-19 | $22.67 | $105.90 | 45,300 | — | — |
| 2011-07-18 | $22.72 | $106.13 | 57,700 | — | — |
| 2011-07-15 | $23.04 | $107.63 | 43,400 | — | — |
| 2011-07-14 | $23.24 | $108.56 | 70,700 | — | — |
| 2011-07-13 | $23.29 | $108.79 | 103,100 | — | — |
| 2011-07-12 | $23.18 | $108.28 | 81,600 | — | — |
| 2011-07-11 | $23.06 | $107.72 | 89,800 | — | — |
| 2011-07-08 | $23.01 | $107.49 | 45,900 | — | — |
| 2011-07-07 | $22.87 | $106.83 | 56,400 | — | — |
| 2011-07-06 | $22.55 | $105.34 | 70,200 | — | — |
| 2011-07-05 | $22.44 | $104.82 | 64,300 | — | — |
| 2011-07-01 | $22.23 | $103.84 | 42,900 | — | — |
| 2011-06-30 | $22.33 | $104.31 | 27,700 | — | — |
| 2011-06-29 | $22.36 | $104.45 | 32,900 | — | — |
| 2011-06-28 | $22.40 | $104.64 | 107,000 | — | — |
| 2011-06-27 | $23.05 | $105.80 | 53,100 | — | — |
| 2011-06-24 | $22.57 | $103.60 | 164,900 | — | — |
| 2011-06-23 | $22.66 | $104.01 | 27,500 | — | — |
| 2011-06-22 | $22.65 | $103.97 | 55,400 | — | — |
| 2011-06-21 | $22.41 | $102.87 | 47,700 | — | — |
| 2011-06-20 | $22.03 | $101.12 | 44,100 | — | — |
| 2011-06-17 | $21.75 | $99.84 | 110,700 | — | — |
| 2011-06-16 | $21.75 | $99.84 | 64,400 | — | — |
| 2011-06-15 | $21.37 | $98.09 | 52,500 | — | — |
| 2011-06-14 | $21.49 | $98.64 | 65,900 | — | — |
| 2011-06-13 | $20.72 | $95.11 | 42,600 | — | — |
| 2011-06-10 | $20.80 | $95.48 | 84,000 | — | — |
| 2011-06-09 | $21.26 | $97.59 | 56,400 | — | — |
| 2011-06-08 | $21.18 | $97.22 | 43,200 | — | — |
| 2011-06-07 | $21.36 | $98.05 | 41,100 | — | — |
| 2011-06-06 | $20.89 | $95.89 | 69,000 | — | — |
| 2011-06-03 | $21.03 | $96.53 | 80,700 | — | — |
| 2011-06-02 | $21.01 | $96.44 | 185,400 | — | — |
| 2011-06-01 | $21.29 | $97.73 | 179,200 | — | — |
| 2011-05-31 | $22.75 | $104.43 | 54,700 | — | — |
| 2011-05-27 | $22.48 | $103.19 | 63,400 | — | — |
| 2011-05-26 | $22.86 | $104.93 | 74,900 | — | — |
| 2011-05-25 | $22.76 | $104.47 | 67,800 | — | — |
| 2011-05-24 | $22.12 | $101.54 | 49,600 | — | — |
| 2011-05-23 | $22.40 | $102.82 | 28,400 | — | — |
| 2011-05-20 | $22.52 | $103.37 | 44,300 | — | — |
| 2011-05-19 | $22.51 | $103.33 | 204,600 | — | — |
| 2011-05-18 | $23.04 | $105.76 | 27,900 | — | — |
| 2011-05-17 | $23.23 | $106.63 | 59,800 | — | — |
| 2011-05-16 | $23.13 | $106.17 | 47,500 | — | — |
| 2011-05-13 | $23.07 | $105.90 | 42,600 | — | — |
| 2011-05-12 | $23.70 | $108.79 | 30,000 | — | — |
| 2011-05-11 | $23.58 | $108.24 | 48,200 | — | — |
| 2011-05-10 | $24.03 | $110.30 | 83,200 | — | — |
| 2011-05-09 | $23.55 | $108.10 | 40,000 | — | — |
| 2011-05-06 | $23.09 | $105.99 | 26,100 | — | — |
| 2011-05-05 | $23.13 | $106.17 | 58,100 | — | — |
| 2011-05-04 | $22.57 | $103.60 | 62,000 | — | — |
| 2011-05-03 | $22.56 | $103.55 | 68,000 | — | — |
| 2011-05-02 | $22.78 | $104.56 | 97,000 | — | — |
| 2011-04-29 | $23.39 | $107.36 | 19,000 | — | — |
| 2011-04-28 | $23.46 | $107.69 | 27,200 | — | — |
| 2011-04-27 | $23.43 | $107.55 | 25,100 | — | — |
| 2011-04-26 | $23.15 | $106.26 | 52,200 | — | — |
| 2011-04-25 | $23.12 | $106.13 | 32,700 | — | — |
| 2011-04-21 | $23.31 | $107.00 | 28,200 | — | — |
| 2011-04-20 | $23.39 | $107.36 | 74,400 | — | — |
| 2011-04-19 | $23.28 | $106.86 | 24,100 | — | — |
| 2011-04-18 | $22.97 | $105.44 | 43,800 | — | — |
| 2011-04-15 | $23.32 | $107.04 | 105,600 | — | — |
| 2011-04-14 | $23.39 | $107.36 | 152,000 | — | — |
| 2011-04-13 | $22.52 | $103.37 | 53,100 | — | — |
| 2011-04-12 | $22.48 | $103.19 | 34,900 | — | — |
| 2011-04-11 | $22.70 | $104.20 | 94,200 | — | — |
| 2011-04-08 | $22.04 | $101.17 | 48,100 | — | — |
| 2011-04-07 | $22.03 | $101.12 | 58,200 | — | — |
| 2011-04-06 | $22.44 | $103.00 | 21,700 | — | — |
| 2011-04-05 | $22.58 | $103.65 | 39,000 | — | — |
| 2011-04-04 | $22.55 | $103.51 | 35,700 | — | — |
| 2011-04-01 | $22.59 | $103.69 | 72,800 | — | — |
| 2011-03-31 | $22.45 | $103.05 | 119,900 | — | — |
| 2011-03-30 | $22.12 | $101.54 | 67,700 | — | — |
| 2011-03-29 | $22.34 | $102.55 | 82,900 | — | — |
| 2011-03-28 | $22.65 | $102.13 | 98,000 | — | — |
| 2011-03-25 | $22.68 | $102.27 | 79,900 | — | — |
| 2011-03-24 | $22.84 | $102.99 | 48,200 | — | — |
| 2011-03-23 | $22.98 | $103.62 | 90,100 | — | — |
| 2011-03-22 | $22.97 | $103.57 | 54,200 | — | — |
| 2011-03-21 | $23.00 | $103.71 | 85,900 | — | — |
| 2011-03-18 | $22.67 | $102.22 | 107,000 | — | — |
| 2011-03-17 | $22.56 | $101.73 | 90,800 | — | — |
| 2011-03-16 | $23.00 | $103.71 | 112,400 | — | — |
| 2011-03-15 | $23.49 | $105.92 | 71,200 | — | — |
| 2011-03-14 | $23.27 | $104.93 | 107,300 | — | — |
| 2011-03-11 | $23.61 | $106.46 | 51,400 | — | — |
| 2011-03-10 | $23.64 | $106.60 | 68,200 | — | — |
| 2011-03-09 | $24.05 | $108.44 | 63,200 | — | — |
| 2011-03-08 | $24.38 | $109.93 | 102,300 | — | — |
| 2011-03-07 | $23.99 | $108.17 | 98,100 | — | — |
| 2011-03-04 | $24.30 | $109.57 | 58,400 | — | — |
| 2011-03-03 | $24.60 | $110.92 | 46,400 | — | — |
| 2011-03-02 | $24.29 | $109.53 | 136,300 | — | — |
| 2011-03-01 | $24.74 | $111.56 | 70,200 | — | — |
| 2011-02-28 | $25.53 | $115.12 | 95,200 | — | — |
| 2011-02-25 | $25.21 | $113.68 | 61,000 | — | — |
| 2011-02-24 | $24.34 | $109.75 | 124,200 | — | — |
| 2011-02-23 | $24.78 | $111.74 | 134,000 | — | — |
| 2011-02-22 | $25.70 | $115.88 | 170,100 | — | — |
| 2011-02-18 | $25.67 | $115.75 | 140,400 | — | — |
| 2011-02-17 | $25.51 | $115.03 | 642,900 | — | — |
| 2011-02-16 | $23.63 | $106.55 | 192,400 | — | — |
| 2011-02-15 | $22.93 | $103.39 | 54,400 | — | — |
| 2011-02-14 | $23.00 | $103.71 | 77,700 | — | — |
| 2011-02-11 | $22.75 | $102.58 | 125,800 | — | — |
| 2011-02-10 | $22.98 | $103.62 | 81,500 | — | — |
| 2011-02-09 | $22.98 | $103.62 | 72,600 | — | — |
| 2011-02-08 | $23.17 | $104.48 | 54,500 | — | — |
| 2011-02-07 | $23.07 | $104.03 | 115,800 | — | — |
| 2011-02-04 | $23.03 | $103.85 | 98,300 | — | — |
| 2011-02-03 | $22.97 | $103.57 | 105,500 | — | — |
| 2011-02-02 | $22.85 | $103.03 | 118,300 | — | — |
| 2011-02-01 | $23.55 | $106.19 | 129,800 | — | — |
| 2011-01-31 | $23.25 | $104.84 | 85,100 | — | — |
| 2011-01-28 | $23.50 | $105.96 | 103,100 | — | — |
| 2011-01-27 | $24.17 | $108.99 | 33,700 | — | — |
| 2011-01-26 | $24.14 | $108.85 | 52,800 | — | — |
| 2011-01-25 | $24.06 | $108.49 | 33,800 | — | — |
| 2011-01-24 | $23.84 | $107.50 | 74,300 | — | — |
| 2011-01-21 | $23.54 | $106.15 | 36,000 | — | — |
| 2011-01-20 | $23.44 | $105.69 | 34,500 | — | — |
| 2011-01-19 | $23.61 | $106.46 | 95,800 | — | — |
| 2011-01-18 | $23.81 | $107.36 | 90,400 | — | — |
| 2011-01-14 | $24.05 | $108.44 | 118,300 | — | — |
| 2011-01-13 | $23.29 | $105.02 | 137,900 | — | — |
| 2011-01-12 | $23.67 | $106.73 | 96,200 | — | — |
| 2011-01-11 | $23.64 | $106.60 | 116,900 | — | — |
| 2011-01-10 | $23.54 | $106.15 | 118,300 | — | — |
| 2011-01-07 | $23.30 | $105.06 | 252,700 | — | — |
| 2011-01-06 | $22.06 | $99.47 | 317,600 | — | — |
| 2011-01-05 | $23.10 | $104.16 | 349,900 | — | — |
| 2011-01-04 | $24.26 | $109.39 | 481,900 | — | — |
| 2011-01-03 | $26.07 | $117.55 | 131,400 | — | — |