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
- 1987-09-30 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 | $23.12 | $32.70 | 110,700 | — | — |
| 2011-12-29 | $23.52 | $33.26 | 131,500 | — | — |
| 2011-12-28 | $23.31 | $32.78 | 126,400 | — | — |
| 2011-12-27 | $24.17 | $33.99 | 119,500 | — | — |
| 2011-12-23 | $24.00 | $33.75 | 88,500 | — | — |
| 2011-12-22 | $23.94 | $33.67 | 153,900 | — | — |
| 2011-12-21 | $23.97 | $33.71 | 128,100 | — | — |
| 2011-12-20 | $24.10 | $33.90 | 294,100 | — | — |
| 2011-12-19 | $23.02 | $32.38 | 276,800 | — | — |
| 2011-12-16 | $23.55 | $33.12 | 439,500 | — | — |
| 2011-12-15 | $23.38 | $32.88 | 305,400 | — | — |
| 2011-12-14 | $23.11 | $32.50 | 150,400 | — | — |
| 2011-12-13 | $23.26 | $32.71 | 157,500 | — | — |
| 2011-12-12 | $24.21 | $34.05 | 133,300 | — | — |
| 2011-12-09 | $24.91 | $35.03 | 148,000 | — | — |
| 2011-12-08 | $24.24 | $34.09 | 145,100 | — | — |
| 2011-12-07 | $25.15 | $35.37 | 134,700 | — | — |
| 2011-12-06 | $25.66 | $36.09 | 142,200 | — | — |
| 2011-12-05 | $25.70 | $36.15 | 183,400 | — | — |
| 2011-12-02 | $24.86 | $34.96 | 106,100 | — | — |
| 2011-12-01 | $24.40 | $34.32 | 141,200 | — | — |
| 2011-11-30 | $24.26 | $34.12 | 316,000 | — | — |
| 2011-11-29 | $22.44 | $31.56 | 167,200 | — | — |
| 2011-11-28 | $22.50 | $31.64 | 182,100 | — | — |
| 2011-11-25 | $21.29 | $29.94 | 122,000 | — | — |
| 2011-11-23 | $21.63 | $30.42 | 125,600 | — | — |
| 2011-11-22 | $22.17 | $31.18 | 101,600 | — | — |
| 2011-11-21 | $22.25 | $31.29 | 149,900 | — | — |
| 2011-11-18 | $22.81 | $32.08 | 92,600 | — | — |
| 2011-11-17 | $23.00 | $32.35 | 137,500 | — | — |
| 2011-11-16 | $23.14 | $32.54 | 128,600 | — | — |
| 2011-11-15 | $23.36 | $32.85 | 153,500 | — | — |
| 2011-11-14 | $23.08 | $32.46 | 141,200 | — | — |
| 2011-11-11 | $23.37 | $32.87 | 112,000 | — | — |
| 2011-11-10 | $22.73 | $31.97 | 134,200 | — | — |
| 2011-11-09 | $22.32 | $31.39 | 176,300 | — | — |
| 2011-11-08 | $23.69 | $33.32 | 121,600 | — | — |
| 2011-11-07 | $23.23 | $32.67 | 136,400 | — | — |
| 2011-11-04 | $23.47 | $33.01 | 304,800 | — | — |
| 2011-11-03 | $23.46 | $33.00 | 205,500 | — | — |
| 2011-11-02 | $22.21 | $31.24 | 141,600 | — | — |
| 2011-11-01 | $21.22 | $29.84 | 198,700 | — | — |
| 2011-10-31 | $22.59 | $31.77 | 220,300 | — | — |
| 2011-10-28 | $23.15 | $32.56 | 288,100 | — | — |
| 2011-10-27 | $22.50 | $31.64 | 316,000 | — | — |
| 2011-10-26 | $21.26 | $29.90 | 150,900 | — | — |
| 2011-10-25 | $20.53 | $28.87 | 132,800 | — | — |
| 2011-10-24 | $21.44 | $30.15 | 130,800 | — | — |
| 2011-10-21 | $20.60 | $28.97 | 140,600 | — | — |
| 2011-10-20 | $19.98 | $28.10 | 93,500 | — | — |
| 2011-10-19 | $20.08 | $28.24 | 99,200 | — | — |
| 2011-10-18 | $20.80 | $29.25 | 126,400 | — | — |
| 2011-10-17 | $19.90 | $27.99 | 132,300 | — | — |
| 2011-10-14 | $21.07 | $29.63 | 144,800 | — | — |
| 2011-10-13 | $20.49 | $28.82 | 118,300 | — | — |
| 2011-10-12 | $20.91 | $29.41 | 141,500 | — | — |
| 2011-10-11 | $20.32 | $28.58 | 134,200 | — | — |
| 2011-10-10 | $19.76 | $27.79 | 199,000 | — | — |
| 2011-10-07 | $18.76 | $26.38 | 204,000 | — | — |
| 2011-10-06 | $19.45 | $27.36 | 159,000 | — | — |
| 2011-10-05 | $18.81 | $26.46 | 109,300 | — | — |
| 2011-10-04 | $18.58 | $26.13 | 239,700 | — | — |
| 2011-10-03 | $17.24 | $24.25 | 277,700 | — | — |
| 2011-09-30 | $18.25 | $25.67 | 189,900 | — | — |
| 2011-09-29 | $19.26 | $27.09 | 167,800 | — | — |
| 2011-09-28 | $18.29 | $25.72 | 188,100 | — | — |
| 2011-09-27 | $19.11 | $26.88 | 142,700 | — | — |
| 2011-09-26 | $18.17 | $25.55 | 212,900 | — | — |
| 2011-09-23 | $17.82 | $25.06 | 265,400 | — | — |
| 2011-09-22 | $18.07 | $25.41 | 359,400 | — | — |
| 2011-09-21 | $18.09 | $25.44 | 180,100 | — | — |
| 2011-09-20 | $19.04 | $26.78 | 160,300 | — | — |
| 2011-09-19 | $19.77 | $27.81 | 127,100 | — | — |
| 2011-09-16 | $20.35 | $28.62 | 265,300 | — | — |
| 2011-09-15 | $20.19 | $28.40 | 142,200 | — | — |
| 2011-09-14 | $19.70 | $27.71 | 175,600 | — | — |
| 2011-09-13 | $18.98 | $26.69 | 374,900 | — | — |
| 2011-09-12 | $18.70 | $26.30 | 229,600 | — | — |
| 2011-09-09 | $18.54 | $26.08 | 278,200 | — | — |
| 2011-09-08 | $19.42 | $27.31 | 153,500 | — | — |
| 2011-09-07 | $20.19 | $28.40 | 167,200 | — | — |
| 2011-09-06 | $19.49 | $27.41 | 290,200 | — | — |
| 2011-09-02 | $19.49 | $27.23 | 178,700 | — | — |
| 2011-09-01 | $20.87 | $29.16 | 176,900 | — | — |
| 2011-08-31 | $21.74 | $30.37 | 255,200 | — | — |
| 2011-08-30 | $21.60 | $30.18 | 406,600 | — | — |
| 2011-08-29 | $22.02 | $30.76 | 194,100 | — | — |
| 2011-08-26 | $20.87 | $29.16 | 94,200 | — | — |
| 2011-08-25 | $20.04 | $28.00 | 148,000 | — | — |
| 2011-08-24 | $20.76 | $29.00 | 165,600 | — | — |
| 2011-08-23 | $20.12 | $28.11 | 178,000 | — | — |
| 2011-08-22 | $18.79 | $26.25 | 153,200 | — | — |
| 2011-08-19 | $18.63 | $26.03 | 277,100 | — | — |
| 2011-08-18 | $19.11 | $26.70 | 491,400 | — | — |
| 2011-08-17 | $20.47 | $28.60 | 202,400 | — | — |
| 2011-08-16 | $20.41 | $28.51 | 257,500 | — | — |
| 2011-08-15 | $20.74 | $28.97 | 321,700 | — | — |
| 2011-08-12 | $20.34 | $28.42 | 286,200 | — | — |
| 2011-08-11 | $19.75 | $27.59 | 483,200 | — | — |
| 2011-08-10 | $19.22 | $26.85 | 348,100 | — | — |
| 2011-08-09 | $20.43 | $28.54 | 951,400 | — | — |
| 2011-08-08 | $21.03 | $29.38 | 491,200 | — | — |
| 2011-08-05 | $22.00 | $30.74 | 544,100 | — | — |
| 2011-08-04 | $21.85 | $30.53 | 277,600 | — | — |
| 2011-08-03 | $23.66 | $33.05 | 201,800 | — | — |
| 2011-08-02 | $23.77 | $33.21 | 302,600 | — | — |
| 2011-08-01 | $25.84 | $36.10 | 146,400 | — | — |
| 2011-07-29 | $26.57 | $37.12 | 158,400 | — | — |
| 2011-07-28 | $26.75 | $37.37 | 132,400 | — | — |
| 2011-07-27 | $26.75 | $37.37 | 344,400 | — | — |
| 2011-07-26 | $26.76 | $37.39 | 138,200 | — | — |
| 2011-07-25 | $27.40 | $38.28 | 157,800 | — | — |
| 2011-07-22 | $27.35 | $38.21 | 121,900 | — | — |
| 2011-07-21 | $27.34 | $38.20 | 237,800 | — | — |
| 2011-07-20 | $26.21 | $36.62 | 170,500 | — | — |
| 2011-07-19 | $25.99 | $36.31 | 195,400 | — | — |
| 2011-07-18 | $25.67 | $35.86 | 197,100 | — | — |
| 2011-07-15 | $26.90 | $37.58 | 121,800 | — | — |
| 2011-07-14 | $26.99 | $37.71 | 194,500 | — | — |
| 2011-07-13 | $27.15 | $37.93 | 82,100 | — | — |
| 2011-07-12 | $27.11 | $37.87 | 141,200 | — | — |
| 2011-07-11 | $26.99 | $37.71 | 121,600 | — | — |
| 2011-07-08 | $27.68 | $38.67 | 90,800 | — | — |
| 2011-07-07 | $27.55 | $38.49 | 87,400 | — | — |
| 2011-07-06 | $27.09 | $37.85 | 87,700 | — | — |
| 2011-07-05 | $27.21 | $38.01 | 161,600 | — | — |
| 2011-07-01 | $26.96 | $37.66 | 135,800 | — | — |
| 2011-06-30 | $26.39 | $36.87 | 102,600 | — | — |
| 2011-06-29 | $25.55 | $35.69 | 99,600 | — | — |
| 2011-06-28 | $25.08 | $35.04 | 115,300 | — | — |
| 2011-06-27 | $24.63 | $34.41 | 120,600 | — | — |
| 2011-06-24 | $24.73 | $34.55 | 207,900 | — | — |
| 2011-06-23 | $24.99 | $34.91 | 164,600 | — | — |
| 2011-06-22 | $25.40 | $35.49 | 70,600 | — | — |
| 2011-06-21 | $25.61 | $35.78 | 151,800 | — | — |
| 2011-06-20 | $24.72 | $34.54 | 99,600 | — | — |
| 2011-06-17 | $24.26 | $33.89 | 171,800 | — | — |
| 2011-06-16 | $24.40 | $34.09 | 76,000 | — | — |
| 2011-06-15 | $24.23 | $33.85 | 135,000 | — | — |
| 2011-06-14 | $24.88 | $34.76 | 120,200 | — | — |
| 2011-06-13 | $24.09 | $33.66 | 107,800 | — | — |
| 2011-06-10 | $24.14 | $33.72 | 124,800 | — | — |
| 2011-06-09 | $24.76 | $34.59 | 102,200 | — | — |
| 2011-06-08 | $24.42 | $34.12 | 136,300 | — | — |
| 2011-06-07 | $24.72 | $34.54 | 104,300 | — | — |
| 2011-06-06 | $24.68 | $34.48 | 138,000 | — | — |
| 2011-06-03 | $25.07 | $35.02 | 170,200 | — | — |
| 2011-06-02 | $26.28 | $36.53 | 109,000 | — | — |
| 2011-06-01 | $26.39 | $36.69 | 265,400 | — | — |
| 2011-05-31 | $27.60 | $38.37 | 262,500 | — | — |
| 2011-05-27 | $26.77 | $37.21 | 72,300 | — | — |
| 2011-05-26 | $26.50 | $36.84 | 81,600 | — | — |
| 2011-05-25 | $26.04 | $36.20 | 79,000 | — | — |
| 2011-05-24 | $25.68 | $35.70 | 106,900 | — | — |
| 2011-05-23 | $26.03 | $36.19 | 137,500 | — | — |
| 2011-05-20 | $27.06 | $37.62 | 103,000 | — | — |
| 2011-05-19 | $27.08 | $37.65 | 86,900 | — | — |
| 2011-05-18 | $27.01 | $37.55 | 113,000 | — | — |
| 2011-05-17 | $26.68 | $37.09 | 134,400 | — | — |
| 2011-05-16 | $27.17 | $37.77 | 139,200 | — | — |
| 2011-05-13 | $27.36 | $38.03 | 122,800 | — | — |
| 2011-05-12 | $27.87 | $38.74 | 135,000 | — | — |
| 2011-05-11 | $27.62 | $38.40 | 223,700 | — | — |
| 2011-05-10 | $27.90 | $38.79 | 235,200 | — | — |
| 2011-05-09 | $26.63 | $37.02 | 262,000 | — | — |
| 2011-05-06 | $25.20 | $35.03 | 255,500 | — | — |
| 2011-05-05 | $24.81 | $34.49 | 369,500 | — | — |
| 2011-05-04 | $24.26 | $33.72 | 129,000 | — | — |
| 2011-05-03 | $24.85 | $34.55 | 115,000 | — | — |
| 2011-05-02 | $25.12 | $34.92 | 101,000 | — | — |
| 2011-04-29 | $25.31 | $35.18 | 86,000 | — | — |
| 2011-04-28 | $25.72 | $35.75 | 115,900 | — | — |
| 2011-04-27 | $25.15 | $34.96 | 90,100 | — | — |
| 2011-04-26 | $25.06 | $34.84 | 92,700 | — | — |
| 2011-04-25 | $24.23 | $33.68 | 54,400 | — | — |
| 2011-04-21 | $24.26 | $33.72 | 41,400 | — | — |
| 2011-04-20 | $23.99 | $33.35 | 112,800 | — | — |
| 2011-04-19 | $23.60 | $32.81 | 66,400 | — | — |
| 2011-04-18 | $23.68 | $32.92 | 131,000 | — | — |
| 2011-04-15 | $23.97 | $33.32 | 128,400 | — | — |
| 2011-04-14 | $23.59 | $32.79 | 81,600 | — | — |
| 2011-04-13 | $23.54 | $32.72 | 100,200 | — | — |
| 2011-04-12 | $23.72 | $32.97 | 92,100 | — | — |
| 2011-04-11 | $24.18 | $33.61 | 95,500 | — | — |
| 2011-04-08 | $24.49 | $34.04 | 84,200 | — | — |
| 2011-04-07 | $25.44 | $35.37 | 92,700 | — | — |
| 2011-04-06 | $25.40 | $35.31 | 93,700 | — | — |
| 2011-04-05 | $25.18 | $35.00 | 94,200 | — | — |
| 2011-04-04 | $24.88 | $34.59 | 84,200 | — | — |
| 2011-04-01 | $24.84 | $34.53 | 155,700 | — | — |
| 2011-03-31 | $24.90 | $34.61 | 127,700 | — | — |
| 2011-03-30 | $24.65 | $34.27 | 115,200 | — | — |
| 2011-03-29 | $24.65 | $34.27 | 161,500 | — | — |
| 2011-03-28 | $24.40 | $33.92 | 97,700 | — | — |
| 2011-03-25 | $24.62 | $34.23 | 94,200 | — | — |
| 2011-03-24 | $24.60 | $34.20 | 182,500 | — | — |
| 2011-03-23 | $24.09 | $33.49 | 77,400 | — | — |
| 2011-03-22 | $24.02 | $33.39 | 121,400 | — | — |
| 2011-03-21 | $24.03 | $33.41 | 231,600 | — | — |
| 2011-03-18 | $22.43 | $31.18 | 451,300 | — | — |
| 2011-03-17 | $22.89 | $31.82 | 124,900 | — | — |
| 2011-03-16 | $22.47 | $31.24 | 152,800 | — | — |
| 2011-03-15 | $22.61 | $31.43 | 127,300 | — | — |
| 2011-03-14 | $22.90 | $31.83 | 117,500 | — | — |
| 2011-03-11 | $23.01 | $31.99 | 100,900 | — | — |
| 2011-03-10 | $23.09 | $32.10 | 147,200 | — | — |
| 2011-03-09 | $23.93 | $33.27 | 74,300 | — | — |
| 2011-03-08 | $23.71 | $32.96 | 102,000 | — | — |
| 2011-03-07 | $23.11 | $32.13 | 94,000 | — | — |
| 2011-03-04 | $23.89 | $33.21 | 187,800 | — | — |
| 2011-03-03 | $24.25 | $33.71 | 166,400 | — | — |
| 2011-03-02 | $23.80 | $33.09 | 93,500 | — | — |
| 2011-03-01 | $23.71 | $32.79 | 183,400 | — | — |
| 2011-02-28 | $24.36 | $33.69 | 170,800 | — | — |
| 2011-02-25 | $23.44 | $32.42 | 130,900 | — | — |
| 2011-02-24 | $22.39 | $30.97 | 151,800 | — | — |
| 2011-02-23 | $21.84 | $30.21 | 206,000 | — | — |
| 2011-02-22 | $23.00 | $31.81 | 260,200 | — | — |
| 2011-02-18 | $23.45 | $32.43 | 184,000 | — | — |
| 2011-02-17 | $24.03 | $33.24 | 178,100 | — | — |
| 2011-02-16 | $24.39 | $33.73 | 97,000 | — | — |
| 2011-02-15 | $24.55 | $33.96 | 198,600 | — | — |
| 2011-02-14 | $24.55 | $33.96 | 190,200 | — | — |
| 2011-02-11 | $24.62 | $34.05 | 484,800 | — | — |
| 2011-02-10 | $25.09 | $34.70 | 141,900 | — | — |
| 2011-02-09 | $24.82 | $34.33 | 78,700 | — | — |
| 2011-02-08 | $24.66 | $34.11 | 140,700 | — | — |
| 2011-02-07 | $23.87 | $33.01 | 55,300 | — | — |
| 2011-02-04 | $23.34 | $32.28 | 68,200 | — | — |
| 2011-02-03 | $23.15 | $32.02 | 71,600 | — | — |
| 2011-02-02 | $23.47 | $32.46 | 61,900 | — | — |
| 2011-02-01 | $23.42 | $32.39 | 133,200 | — | — |
| 2011-01-31 | $22.55 | $31.19 | 144,100 | — | — |
| 2011-01-28 | $23.21 | $32.10 | 161,300 | — | — |
| 2011-01-27 | $24.00 | $33.19 | 58,500 | — | — |
| 2011-01-26 | $24.35 | $33.68 | 76,000 | — | — |
| 2011-01-25 | $24.04 | $33.25 | 113,800 | — | — |
| 2011-01-24 | $23.51 | $32.52 | 170,200 | — | — |
| 2011-01-21 | $22.96 | $31.76 | 100,000 | — | — |
| 2011-01-20 | $23.30 | $32.23 | 95,100 | — | — |
| 2011-01-19 | $23.81 | $32.93 | 68,500 | — | — |
| 2011-01-18 | $24.77 | $34.26 | 78,100 | — | — |
| 2011-01-14 | $24.94 | $34.49 | 148,800 | — | — |
| 2011-01-13 | $24.62 | $34.05 | 77,000 | — | — |
| 2011-01-12 | $24.65 | $34.09 | 149,600 | — | — |
| 2011-01-11 | $24.09 | $33.32 | 70,700 | — | — |
| 2011-01-10 | $23.94 | $33.11 | 99,300 | — | — |
| 2011-01-07 | $23.56 | $32.59 | 82,100 | — | — |
| 2011-01-06 | $23.69 | $32.77 | 96,600 | — | — |
| 2011-01-05 | $23.62 | $32.67 | 240,400 | — | — |
| 2011-01-04 | $23.61 | $32.66 | 127,300 | — | — |
| 2011-01-03 | $24.72 | $34.19 | 80,800 | — | — |