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
- 1997-04-07 to 2026-09-02
- 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 | $26.03 | $59.09 | 3,000 | — | — |
| 2011-12-29 | $26.25 | $59.59 | 8,000 | — | — |
| 2011-12-28 | $25.81 | $58.59 | 3,600 | — | — |
| 2011-12-27 | $25.52 | $57.94 | 14,600 | — | — |
| 2011-12-23 | $25.70 | $58.35 | 5,600 | — | — |
| 2011-12-22 | $25.93 | $58.87 | 6,200 | — | — |
| 2011-12-21 | $26.70 | $60.62 | 8,500 | — | — |
| 2011-12-20 | $26.68 | $60.57 | 35,700 | — | — |
| 2011-12-19 | $25.95 | $58.91 | 14,300 | — | — |
| 2011-12-16 | $27.20 | $61.75 | 7,100 | — | — |
| 2011-12-15 | $25.98 | $58.98 | 16,300 | — | — |
| 2011-12-14 | $25.59 | $58.10 | 10,100 | — | — |
| 2011-12-13 | $26.34 | $59.80 | 1,800 | — | — |
| 2011-12-12 | $27.00 | $61.30 | 3,700 | — | — |
| 2011-12-09 | $26.60 | $60.39 | 6,200 | — | — |
| 2011-12-08 | $26.40 | $59.93 | 2,300 | — | — |
| 2011-12-07 | $27.00 | $61.30 | 15,700 | — | — |
| 2011-12-06 | $27.15 | $61.64 | 15,300 | — | — |
| 2011-12-05 | $26.78 | $60.80 | 85,300 | — | — |
| 2011-12-02 | $26.00 | $59.03 | 8,000 | — | — |
| 2011-12-01 | $25.83 | $58.64 | 21,000 | — | — |
| 2011-11-30 | $27.20 | $61.75 | 8,500 | — | — |
| 2011-11-29 | $25.80 | $58.57 | 1,300 | — | — |
| 2011-11-28 | $25.40 | $57.66 | 12,700 | — | — |
| 2011-11-25 | $25.03 | $56.82 | 19,600 | — | — |
| 2011-11-23 | $24.92 | $56.57 | 11,500 | — | — |
| 2011-11-22 | $26.60 | $60.39 | 5,300 | — | — |
| 2011-11-21 | $26.45 | $60.05 | 6,600 | — | — |
| 2011-11-18 | $26.31 | $59.73 | 13,900 | — | — |
| 2011-11-17 | $26.64 | $60.48 | 38,200 | — | — |
| 2011-11-16 | $26.80 | $60.84 | 2,100 | — | — |
| 2011-11-15 | $27.05 | $61.41 | 10,400 | — | — |
| 2011-11-14 | $27.00 | $61.30 | 27,800 | — | — |
| 2011-11-11 | $28.32 | $64.29 | 1,400 | — | — |
| 2011-11-10 | $27.40 | $62.20 | 10,700 | — | — |
| 2011-11-09 | $27.46 | $62.34 | 3,200 | — | — |
| 2011-11-08 | $28.55 | $64.82 | 25,700 | — | — |
| 2011-11-07 | $27.95 | $63.45 | 15,800 | — | — |
| 2011-11-04 | $28.30 | $64.25 | 4,300 | — | — |
| 2011-11-03 | $28.70 | $65.16 | 32,800 | — | — |
| 2011-11-02 | $28.13 | $63.86 | 15,300 | — | — |
| 2011-11-01 | $28.88 | $65.56 | 49,900 | — | — |
| 2011-10-31 | $28.50 | $64.70 | 12,800 | — | — |
| 2011-10-28 | $28.73 | $65.22 | 10,000 | — | — |
| 2011-10-27 | $28.50 | $64.70 | 34,200 | — | — |
| 2011-10-26 | $26.98 | $61.25 | 10,700 | — | — |
| 2011-10-25 | $26.45 | $60.05 | 6,100 | — | — |
| 2011-10-24 | $26.19 | $59.46 | 28,600 | — | — |
| 2011-10-21 | $25.90 | $58.80 | 16,600 | — | — |
| 2011-10-20 | $25.47 | $57.82 | 21,300 | — | — |
| 2011-10-19 | $26.70 | $60.62 | 50,500 | — | — |
| 2011-10-18 | $27.21 | $61.56 | 36,800 | — | — |
| 2011-10-17 | $27.65 | $62.55 | 12,800 | — | — |
| 2011-10-14 | $28.12 | $63.62 | 25,900 | — | — |
| 2011-10-13 | $27.50 | $62.21 | 15,300 | — | — |
| 2011-10-12 | $27.87 | $63.05 | 16,100 | — | — |
| 2011-10-11 | $27.47 | $62.15 | 21,900 | — | — |
| 2011-10-10 | $26.30 | $59.50 | 4,800 | — | — |
| 2011-10-07 | $26.09 | $59.02 | 17,500 | — | — |
| 2011-10-06 | $26.03 | $58.89 | 8,100 | — | — |
| 2011-10-05 | $24.85 | $56.22 | 15,000 | — | — |
| 2011-10-04 | $24.41 | $55.22 | 20,300 | — | — |
| 2011-10-03 | $24.38 | $55.16 | 20,100 | — | — |
| 2011-09-30 | $24.50 | $55.43 | 11,700 | — | — |
| 2011-09-29 | $23.95 | $54.18 | 6,400 | — | — |
| 2011-09-28 | $23.96 | $54.20 | 4,400 | — | — |
| 2011-09-27 | $25.11 | $56.81 | 5,500 | — | — |
| 2011-09-26 | $24.32 | $55.02 | 41,800 | — | — |
| 2011-09-23 | $24.20 | $54.75 | 6,100 | — | — |
| 2011-09-22 | $24.51 | $55.45 | 6,600 | — | — |
| 2011-09-21 | $26.37 | $59.66 | 25,700 | — | — |
| 2011-09-20 | $27.39 | $61.96 | 37,800 | — | — |
| 2011-09-19 | $27.97 | $63.28 | 39,700 | — | — |
| 2011-09-16 | $28.00 | $63.34 | 8,100 | — | — |
| 2011-09-15 | $26.80 | $60.63 | 20,900 | — | — |
| 2011-09-14 | $26.86 | $60.77 | 10,700 | — | — |
| 2011-09-13 | $26.70 | $60.40 | 84,100 | — | — |
| 2011-09-12 | $27.50 | $62.21 | 14,500 | — | — |
| 2011-09-09 | $27.50 | $62.21 | 34,300 | — | — |
| 2011-09-08 | $26.80 | $60.63 | 11,600 | — | — |
| 2011-09-07 | $28.25 | $63.91 | 20,000 | — | — |
| 2011-09-06 | $27.08 | $61.26 | 9,300 | — | — |
| 2011-09-02 | $28.12 | $63.62 | 1,300 | — | — |
| 2011-09-01 | $27.53 | $62.28 | 2,300 | — | — |
| 2011-08-31 | $27.39 | $61.96 | 13,000 | — | — |
| 2011-08-30 | $27.10 | $61.31 | 11,600 | — | — |
| 2011-08-29 | $26.94 | $60.95 | 8,500 | — | — |
| 2011-08-26 | $25.75 | $58.25 | 2,400 | — | — |
| 2011-08-25 | $25.95 | $58.71 | 800 | — | — |
| 2011-08-24 | $25.88 | $58.55 | 6,800 | — | — |
| 2011-08-23 | $26.24 | $59.36 | 32,800 | — | — |
| 2011-08-22 | $25.75 | $58.25 | 3,500 | — | — |
| 2011-08-19 | $26.20 | $59.27 | 9,800 | — | — |
| 2011-08-18 | $26.21 | $59.30 | 12,100 | — | — |
| 2011-08-17 | $26.81 | $60.65 | 9,600 | — | — |
| 2011-08-16 | $26.23 | $59.34 | 5,500 | — | — |
| 2011-08-15 | $26.49 | $59.93 | 10,900 | — | — |
| 2011-08-12 | $26.72 | $60.45 | 11,100 | — | — |
| 2011-08-11 | $26.67 | $60.34 | 38,800 | — | — |
| 2011-08-10 | $24.68 | $55.83 | 7,000 | — | — |
| 2011-08-09 | $24.00 | $54.30 | 55,900 | — | — |
| 2011-08-08 | $21.21 | $47.98 | 126,200 | — | — |
| 2011-08-05 | $24.55 | $55.54 | 42,200 | — | — |
| 2011-08-04 | $24.47 | $55.36 | 17,800 | — | — |
| 2011-08-03 | $25.78 | $58.32 | 8,200 | — | — |
| 2011-08-02 | $26.54 | $60.04 | 20,500 | — | — |
| 2011-08-01 | $26.91 | $60.88 | 26,800 | — | — |
| 2011-07-29 | $26.70 | $60.40 | 10,900 | — | — |
| 2011-07-28 | $26.81 | $60.65 | 1,600 | — | — |
| 2011-07-27 | $26.95 | $60.97 | 27,900 | — | — |
| 2011-07-26 | $27.58 | $62.39 | 9,200 | — | — |
| 2011-07-25 | $27.40 | $61.99 | 12,700 | — | — |
| 2011-07-22 | $27.13 | $61.38 | 13,400 | — | — |
| 2011-07-21 | $27.65 | $62.55 | 21,900 | — | — |
| 2011-07-20 | $28.03 | $63.41 | 2,600 | — | — |
| 2011-07-19 | $28.49 | $64.45 | 3,400 | — | — |
| 2011-07-18 | $28.58 | $64.66 | 4,600 | — | — |
| 2011-07-15 | $29.35 | $64.51 | 2,600 | — | — |
| 2011-07-14 | $28.85 | $63.41 | 16,400 | — | — |
| 2011-07-13 | $29.28 | $64.36 | 12,600 | — | — |
| 2011-07-12 | $28.70 | $63.08 | 14,200 | — | — |
| 2011-07-11 | $28.97 | $63.68 | 7,200 | — | — |
| 2011-07-08 | $30.07 | $66.09 | 36,600 | — | — |
| 2011-07-07 | $29.74 | $65.37 | 15,500 | — | — |
| 2011-07-06 | $28.91 | $63.54 | 32,000 | — | — |
| 2011-07-05 | $28.80 | $63.30 | 6,500 | — | — |
| 2011-07-01 | $28.84 | $63.39 | 19,700 | — | — |
| 2011-06-30 | $28.85 | $63.41 | 25,200 | — | — |
| 2011-06-29 | $29.02 | $63.79 | 4,800 | — | — |
| 2011-06-28 | $29.20 | $64.18 | 28,700 | — | — |
| 2011-06-27 | $29.10 | $63.96 | 19,100 | — | — |
| 2011-06-24 | $28.89 | $63.50 | 26,300 | — | — |
| 2011-06-23 | $28.75 | $63.19 | 17,700 | — | — |
| 2011-06-22 | $28.95 | $63.63 | 53,500 | — | — |
| 2011-06-21 | $28.17 | $61.92 | 27,500 | — | — |
| 2011-06-20 | $27.41 | $60.25 | 16,600 | — | — |
| 2011-06-17 | $27.70 | $60.89 | 17,900 | — | — |
| 2011-06-16 | $27.67 | $60.82 | 4,400 | — | — |
| 2011-06-15 | $27.80 | $61.11 | 11,600 | — | — |
| 2011-06-14 | $28.57 | $62.80 | 4,800 | — | — |
| 2011-06-13 | $28.41 | $62.45 | 8,900 | — | — |
| 2011-06-10 | $28.67 | $63.02 | 21,100 | — | — |
| 2011-06-09 | $28.75 | $63.19 | 14,200 | — | — |
| 2011-06-08 | $28.20 | $61.98 | 21,000 | — | — |
| 2011-06-07 | $28.03 | $61.61 | 3,700 | — | — |
| 2011-06-06 | $27.75 | $61.00 | 7,300 | — | — |
| 2011-06-03 | $28.37 | $62.36 | 7,400 | — | — |
| 2011-06-02 | $28.30 | $62.20 | 5,400 | — | — |
| 2011-06-01 | $27.98 | $61.50 | 26,800 | — | — |
| 2011-05-31 | $28.50 | $62.64 | 18,700 | — | — |
| 2011-05-27 | $28.29 | $62.18 | 1,000 | — | — |
| 2011-05-26 | $28.15 | $61.87 | 7,700 | — | — |
| 2011-05-25 | $28.14 | $61.85 | 15,600 | — | — |
| 2011-05-24 | $27.85 | $61.22 | 5,500 | — | — |
| 2011-05-23 | $28.15 | $61.87 | 8,400 | — | — |
| 2011-05-20 | $28.69 | $63.06 | 6,100 | — | — |
| 2011-05-19 | $28.26 | $62.12 | 15,900 | — | — |
| 2011-05-18 | $28.50 | $62.64 | 66,500 | — | — |
| 2011-05-17 | $28.39 | $62.40 | 108,800 | — | — |
| 2011-05-16 | $28.72 | $63.13 | 9,300 | — | — |
| 2011-05-13 | $28.81 | $63.33 | 19,400 | — | — |
| 2011-05-12 | $28.61 | $62.89 | 6,500 | — | — |
| 2011-05-11 | $28.77 | $63.24 | 92,900 | — | — |
| 2011-05-10 | $28.75 | $63.19 | 11,600 | — | — |
| 2011-05-09 | $28.76 | $63.22 | 14,000 | — | — |
| 2011-05-06 | $28.82 | $63.35 | 21,300 | — | — |
| 2011-05-05 | $28.85 | $63.41 | 12,100 | — | — |
| 2011-05-04 | $29.22 | $64.23 | 12,300 | — | — |
| 2011-05-03 | $29.37 | $64.16 | 3,500 | — | — |
| 2011-05-02 | $28.93 | $63.19 | 7,800 | — | — |
| 2011-04-29 | $28.84 | $63.00 | 12,000 | — | — |
| 2011-04-28 | $29.60 | $64.66 | 10,400 | — | — |
| 2011-04-27 | $28.90 | $63.13 | 7,500 | — | — |
| 2011-04-26 | $29.41 | $64.24 | 7,900 | — | — |
| 2011-04-25 | $28.30 | $61.82 | 16,300 | — | — |
| 2011-04-21 | $28.73 | $62.76 | 11,800 | — | — |
| 2011-04-20 | $29.48 | $64.40 | 12,200 | — | — |
| 2011-04-19 | $28.91 | $63.15 | 7,000 | — | — |
| 2011-04-18 | $28.60 | $62.47 | 6,500 | — | — |
| 2011-04-15 | $28.84 | $63.00 | 27,300 | — | — |
| 2011-04-14 | $28.95 | $63.24 | 29,200 | — | — |
| 2011-04-13 | $28.08 | $61.34 | 16,800 | — | — |
| 2011-04-12 | $28.92 | $63.17 | 4,300 | — | — |
| 2011-04-11 | $28.96 | $63.26 | 10,600 | — | — |
| 2011-04-08 | $29.06 | $63.48 | 61,600 | — | — |
| 2011-04-07 | $28.71 | $62.71 | 16,100 | — | — |
| 2011-04-06 | $28.67 | $62.63 | 20,000 | — | — |
| 2011-04-05 | $28.70 | $62.69 | 19,900 | — | — |
| 2011-04-04 | $28.60 | $62.47 | 7,100 | — | — |
| 2011-04-01 | $29.29 | $63.98 | 20,400 | — | — |
| 2011-03-31 | $29.26 | $63.92 | 14,900 | — | — |
| 2011-03-30 | $28.10 | $61.38 | 4,000 | — | — |
| 2011-03-29 | $27.88 | $60.90 | 6,500 | — | — |
| 2011-03-28 | $27.59 | $60.27 | 7,300 | — | — |
| 2011-03-25 | $28.07 | $61.32 | 29,200 | — | — |
| 2011-03-24 | $28.36 | $61.95 | 15,400 | — | — |
| 2011-03-23 | $28.10 | $61.38 | 18,000 | — | — |
| 2011-03-22 | $29.36 | $64.13 | 36,600 | — | — |
| 2011-03-21 | $28.96 | $63.26 | 29,500 | — | — |
| 2011-03-18 | $28.17 | $61.53 | 58,600 | — | — |
| 2011-03-17 | $26.79 | $58.52 | 26,300 | — | — |
| 2011-03-16 | $26.64 | $58.19 | 54,800 | — | — |
| 2011-03-15 | $26.17 | $57.17 | 38,200 | — | — |
| 2011-03-14 | $26.02 | $56.84 | 33,400 | — | — |
| 2011-03-11 | $26.20 | $57.23 | 30,100 | — | — |
| 2011-03-10 | $26.36 | $57.58 | 14,600 | — | — |
| 2011-03-09 | $26.89 | $58.74 | 15,400 | — | — |
| 2011-03-08 | $27.55 | $60.18 | 8,800 | — | — |
| 2011-03-07 | $28.04 | $61.25 | 10,300 | — | — |
| 2011-03-04 | $28.41 | $62.06 | 7,600 | — | — |
| 2011-03-03 | $28.30 | $61.82 | 27,500 | — | — |
| 2011-03-02 | $27.75 | $60.62 | 16,600 | — | — |
| 2011-03-01 | $27.15 | $59.31 | 18,300 | — | — |
| 2011-02-28 | $26.62 | $58.15 | 10,500 | — | — |
| 2011-02-25 | $27.45 | $59.96 | 31,300 | — | — |
| 2011-02-24 | $26.49 | $57.86 | 35,900 | — | — |
| 2011-02-23 | $26.26 | $57.36 | 30,900 | — | — |
| 2011-02-22 | $26.87 | $58.70 | 22,100 | — | — |
| 2011-02-18 | $27.71 | $60.53 | 15,500 | — | — |
| 2011-02-17 | $27.75 | $60.62 | 10,800 | — | — |
| 2011-02-16 | $27.05 | $59.09 | 15,700 | — | — |
| 2011-02-15 | $27.72 | $60.55 | 7,900 | — | — |
| 2011-02-14 | $27.60 | $60.29 | 24,900 | — | — |
| 2011-02-11 | $27.58 | $60.25 | 26,300 | — | — |
| 2011-02-10 | $27.19 | $59.39 | 22,400 | — | — |
| 2011-02-09 | $26.90 | $58.76 | 39,000 | — | — |
| 2011-02-08 | $27.37 | $59.79 | 28,200 | — | — |
| 2011-02-07 | $27.76 | $60.64 | 21,600 | — | — |
| 2011-02-04 | $27.80 | $60.73 | 9,100 | — | — |
| 2011-02-03 | $28.35 | $61.93 | 170,800 | — | — |
| 2011-02-02 | $28.20 | $61.60 | 35,800 | — | — |
| 2011-02-01 | $28.92 | $63.17 | 27,800 | — | — |
| 2011-01-31 | $30.65 | $66.95 | 39,700 | — | — |
| 2011-01-28 | $28.91 | $63.15 | 9,500 | — | — |
| 2011-01-27 | $29.50 | $64.44 | 32,700 | — | — |
| 2011-01-26 | $30.15 | $65.86 | 53,500 | — | — |
| 2011-01-25 | $30.36 | $66.32 | 99,600 | — | — |
| 2011-01-24 | $30.68 | $67.02 | 16,800 | — | — |
| 2011-01-21 | $30.80 | $67.28 | 11,700 | — | — |
| 2011-01-20 | $30.30 | $66.19 | 4,300 | — | — |
| 2011-01-19 | $30.29 | $66.17 | 12,600 | — | — |
| 2011-01-18 | $30.82 | $67.06 | 79,500 | — | — |
| 2011-01-14 | $30.48 | $66.32 | 11,300 | — | — |
| 2011-01-13 | $30.75 | $66.91 | 99,200 | — | — |
| 2011-01-12 | $30.35 | $66.04 | 91,400 | — | — |
| 2011-01-11 | $29.92 | $65.11 | 31,300 | — | — |
| 2011-01-10 | $29.70 | $64.63 | 14,700 | — | — |
| 2011-01-07 | $29.49 | $64.17 | 10,700 | — | — |
| 2011-01-06 | $29.89 | $65.04 | 3,100 | — | — |
| 2011-01-05 | $29.95 | $65.17 | 14,100 | — | — |
| 2011-01-04 | $29.70 | $64.63 | 20,600 | — | — |
| 2011-01-03 | $30.31 | $65.95 | 1,900 | — | — |