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
- 1993-03-19 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 | $26.93 | $38.07 | 23,100 | — | — |
| 2011-12-29 | $27.29 | $38.58 | 20,400 | — | — |
| 2011-12-28 | $26.56 | $37.54 | 31,000 | — | — |
| 2011-12-27 | $27.99 | $39.57 | 14,400 | — | — |
| 2011-12-23 | $27.82 | $39.33 | 7,500 | — | — |
| 2011-12-22 | $28.05 | $39.65 | 12,700 | — | — |
| 2011-12-21 | $28.14 | $39.78 | 13,700 | — | — |
| 2011-12-20 | $28.03 | $39.62 | 37,600 | — | — |
| 2011-12-19 | $27.06 | $38.25 | 26,200 | — | — |
| 2011-12-16 | $27.86 | $39.38 | 39,200 | — | — |
| 2011-12-15 | $27.74 | $39.21 | 38,700 | — | — |
| 2011-12-14 | $27.27 | $38.55 | 22,700 | — | — |
| 2011-12-13 | $26.91 | $38.04 | 19,400 | — | — |
| 2011-12-12 | $27.13 | $38.35 | 37,700 | — | — |
| 2011-12-09 | $27.76 | $39.24 | 39,600 | — | — |
| 2011-12-08 | $26.46 | $37.40 | 44,000 | — | — |
| 2011-12-07 | $27.76 | $39.24 | 27,300 | — | — |
| 2011-12-06 | $27.81 | $39.31 | 19,500 | — | — |
| 2011-12-05 | $28.04 | $39.64 | 24,000 | — | — |
| 2011-12-02 | $27.67 | $39.11 | 20,600 | — | — |
| 2011-12-01 | $27.46 | $38.82 | 38,500 | — | — |
| 2011-11-30 | $28.40 | $40.15 | 281,300 | — | — |
| 2011-11-29 | $27.25 | $38.52 | 78,000 | — | — |
| 2011-11-28 | $27.06 | $38.25 | 50,000 | — | — |
| 2011-11-25 | $25.73 | $36.37 | 7,900 | — | — |
| 2011-11-23 | $26.83 | $37.93 | 43,800 | — | — |
| 2011-11-22 | $27.39 | $38.72 | 47,900 | — | — |
| 2011-11-21 | $27.63 | $39.06 | 24,400 | — | — |
| 2011-11-18 | $27.38 | $38.70 | 41,000 | — | — |
| 2011-11-17 | $26.71 | $37.76 | 39,200 | — | — |
| 2011-11-16 | $26.61 | $37.61 | 50,200 | — | — |
| 2011-11-15 | $26.28 | $37.15 | 29,300 | — | — |
| 2011-11-14 | $25.84 | $36.53 | 25,300 | — | — |
| 2011-11-11 | $25.84 | $36.53 | 20,500 | — | — |
| 2011-11-10 | $24.72 | $34.94 | 27,600 | — | — |
| 2011-11-09 | $24.07 | $34.02 | 39,500 | — | — |
| 2011-11-08 | $25.45 | $35.98 | 26,200 | — | — |
| 2011-11-07 | $24.91 | $35.21 | 26,900 | — | — |
| 2011-11-04 | $24.69 | $34.90 | 7,800 | — | — |
| 2011-11-03 | $25.16 | $35.57 | 22,400 | — | — |
| 2011-11-02 | $23.64 | $33.42 | 25,500 | — | — |
| 2011-11-01 | $22.77 | $32.19 | 23,900 | — | — |
| 2011-10-31 | $23.85 | $33.71 | 13,300 | — | — |
| 2011-10-28 | $24.88 | $35.17 | 24,100 | — | — |
| 2011-10-27 | $25.89 | $36.60 | 58,200 | — | — |
| 2011-10-26 | $24.29 | $34.34 | 40,900 | — | — |
| 2011-10-25 | $23.70 | $33.50 | 32,700 | — | — |
| 2011-10-24 | $23.89 | $33.77 | 22,100 | — | — |
| 2011-10-21 | $22.80 | $32.23 | 16,700 | — | — |
| 2011-10-20 | $21.93 | $31.00 | 11,200 | — | — |
| 2011-10-19 | $21.57 | $30.49 | 25,400 | — | — |
| 2011-10-18 | $21.42 | $30.28 | 29,500 | — | — |
| 2011-10-17 | $20.96 | $29.63 | 43,000 | — | — |
| 2011-10-14 | $22.81 | $32.24 | 16,600 | — | — |
| 2011-10-13 | $22.51 | $31.82 | 28,800 | — | — |
| 2011-10-12 | $22.95 | $32.36 | 31,300 | — | — |
| 2011-10-11 | $22.01 | $31.03 | 36,100 | — | — |
| 2011-10-10 | $21.41 | $30.19 | 51,600 | — | — |
| 2011-10-07 | $20.50 | $28.90 | 54,700 | — | — |
| 2011-10-06 | $20.90 | $29.47 | 29,000 | — | — |
| 2011-10-05 | $20.81 | $29.34 | 24,400 | — | — |
| 2011-10-04 | $20.78 | $29.30 | 39,700 | — | — |
| 2011-10-03 | $20.11 | $28.35 | 30,800 | — | — |
| 2011-09-30 | $20.79 | $29.31 | 45,100 | — | — |
| 2011-09-29 | $21.08 | $29.72 | 34,300 | — | — |
| 2011-09-28 | $20.37 | $28.72 | 29,200 | — | — |
| 2011-09-27 | $20.70 | $29.18 | 85,000 | — | — |
| 2011-09-26 | $20.76 | $29.27 | 34,700 | — | — |
| 2011-09-23 | $20.82 | $29.35 | 71,000 | — | — |
| 2011-09-22 | $20.99 | $29.59 | 52,400 | — | — |
| 2011-09-21 | $22.02 | $31.05 | 26,400 | — | — |
| 2011-09-20 | $23.13 | $32.61 | 30,500 | — | — |
| 2011-09-19 | $23.25 | $32.78 | 18,800 | — | — |
| 2011-09-16 | $23.72 | $33.44 | 37,600 | — | — |
| 2011-09-15 | $23.18 | $32.68 | 26,500 | — | — |
| 2011-09-14 | $22.83 | $32.19 | 47,100 | — | — |
| 2011-09-13 | $21.96 | $30.96 | 22,700 | — | — |
| 2011-09-12 | $21.42 | $30.20 | 28,000 | — | — |
| 2011-09-09 | $21.69 | $30.58 | 27,800 | — | — |
| 2011-09-08 | $22.00 | $31.02 | 23,700 | — | — |
| 2011-09-07 | $22.27 | $31.40 | 65,100 | — | — |
| 2011-09-06 | $21.30 | $30.03 | 35,600 | — | — |
| 2011-09-02 | $21.70 | $30.59 | 43,100 | — | — |
| 2011-09-01 | $22.09 | $31.14 | 29,000 | — | — |
| 2011-08-31 | $22.93 | $32.33 | 40,800 | — | — |
| 2011-08-30 | $23.66 | $33.36 | 30,200 | — | — |
| 2011-08-29 | $23.72 | $33.44 | 31,800 | — | — |
| 2011-08-26 | $22.54 | $31.78 | 37,000 | — | — |
| 2011-08-25 | $21.45 | $30.24 | 36,800 | — | — |
| 2011-08-24 | $22.80 | $32.14 | 29,900 | — | — |
| 2011-08-23 | $22.92 | $32.31 | 38,000 | — | — |
| 2011-08-22 | $20.94 | $29.52 | 46,000 | — | — |
| 2011-08-19 | $20.91 | $29.48 | 33,100 | — | — |
| 2011-08-18 | $21.35 | $30.10 | 71,300 | — | — |
| 2011-08-17 | $22.46 | $31.67 | 47,300 | — | — |
| 2011-08-16 | $22.70 | $32.00 | 34,400 | — | — |
| 2011-08-15 | $22.89 | $32.27 | 20,600 | — | — |
| 2011-08-12 | $22.26 | $31.38 | 49,400 | — | — |
| 2011-08-11 | $22.62 | $31.89 | 41,800 | — | — |
| 2011-08-10 | $21.41 | $30.19 | 46,000 | — | — |
| 2011-08-09 | $23.97 | $33.79 | 54,400 | — | — |
| 2011-08-08 | $23.09 | $32.55 | 100,000 | — | — |
| 2011-08-05 | $24.09 | $33.96 | 68,100 | — | — |
| 2011-08-04 | $23.70 | $33.41 | 114,800 | — | — |
| 2011-08-03 | $24.29 | $34.25 | 51,500 | — | — |
| 2011-08-02 | $23.71 | $33.43 | 48,000 | — | — |
| 2011-08-01 | $24.02 | $33.86 | 46,200 | — | — |
| 2011-07-29 | $23.91 | $33.71 | 61,900 | — | — |
| 2011-07-28 | $23.07 | $32.53 | 29,200 | — | — |
| 2011-07-27 | $22.95 | $32.36 | 42,600 | — | — |
| 2011-07-26 | $22.98 | $32.40 | 34,500 | — | — |
| 2011-07-25 | $22.50 | $31.72 | 64,300 | — | — |
| 2011-07-22 | $22.84 | $32.20 | 8,000 | — | — |
| 2011-07-21 | $23.33 | $32.89 | 22,800 | — | — |
| 2011-07-20 | $22.13 | $31.20 | 17,000 | — | — |
| 2011-07-19 | $22.58 | $31.83 | 16,600 | — | — |
| 2011-07-18 | $21.75 | $30.66 | 47,700 | — | — |
| 2011-07-15 | $22.14 | $31.21 | 74,700 | — | — |
| 2011-07-14 | $21.93 | $30.92 | 60,000 | — | — |
| 2011-07-13 | $22.75 | $32.07 | 24,800 | — | — |
| 2011-07-12 | $23.51 | $33.06 | 18,700 | — | — |
| 2011-07-11 | $23.67 | $33.29 | 12,600 | — | — |
| 2011-07-08 | $24.20 | $34.03 | 7,300 | — | — |
| 2011-07-07 | $24.33 | $34.21 | 22,200 | — | — |
| 2011-07-06 | $23.67 | $33.29 | 41,400 | — | — |
| 2011-07-05 | $23.77 | $33.43 | 20,800 | — | — |
| 2011-07-01 | $23.62 | $33.22 | 30,600 | — | — |
| 2011-06-30 | $23.70 | $33.33 | 27,400 | — | — |
| 2011-06-29 | $23.08 | $32.46 | 53,800 | — | — |
| 2011-06-28 | $22.86 | $32.15 | 34,500 | — | — |
| 2011-06-27 | $22.28 | $31.33 | 42,900 | — | — |
| 2011-06-24 | $21.82 | $30.68 | 92,900 | — | — |
| 2011-06-23 | $21.71 | $30.53 | 34,400 | — | — |
| 2011-06-22 | $21.75 | $30.59 | 26,700 | — | — |
| 2011-06-21 | $22.16 | $31.16 | 61,900 | — | — |
| 2011-06-20 | $21.87 | $30.75 | 25,100 | — | — |
| 2011-06-17 | $21.23 | $29.86 | 75,000 | — | — |
| 2011-06-16 | $21.44 | $30.15 | 42,400 | — | — |
| 2011-06-15 | $21.27 | $29.91 | 29,700 | — | — |
| 2011-06-14 | $22.13 | $31.12 | 42,400 | — | — |
| 2011-06-13 | $21.72 | $30.54 | 24,800 | — | — |
| 2011-06-10 | $21.84 | $30.71 | 65,100 | — | — |
| 2011-06-09 | $22.21 | $31.23 | 127,400 | — | — |
| 2011-06-08 | $22.97 | $32.30 | 17,700 | — | — |
| 2011-06-07 | $23.40 | $32.91 | 40,000 | — | — |
| 2011-06-06 | $23.38 | $32.88 | 24,300 | — | — |
| 2011-06-03 | $24.65 | $34.66 | 27,400 | — | — |
| 2011-06-02 | $24.91 | $35.03 | 16,500 | — | — |
| 2011-06-01 | $25.09 | $35.28 | 48,300 | — | — |
| 2011-05-31 | $25.50 | $35.86 | 39,800 | — | — |
| 2011-05-27 | $25.05 | $35.23 | 14,800 | — | — |
| 2011-05-26 | $24.73 | $34.78 | 35,300 | — | — |
| 2011-05-25 | $24.76 | $34.82 | 14,700 | — | — |
| 2011-05-24 | $24.12 | $33.92 | 37,100 | — | — |
| 2011-05-23 | $24.21 | $34.05 | 18,100 | — | — |
| 2011-05-20 | $24.52 | $34.48 | 37,400 | — | — |
| 2011-05-19 | $24.61 | $34.61 | 30,300 | — | — |
| 2011-05-18 | $25.46 | $35.80 | 21,100 | — | — |
| 2011-05-17 | $25.04 | $35.21 | 27,800 | — | — |
| 2011-05-16 | $26.00 | $36.56 | 43,700 | — | — |
| 2011-05-13 | $26.32 | $37.01 | 13,000 | — | — |
| 2011-05-12 | $27.45 | $38.60 | 11,000 | — | — |
| 2011-05-11 | $26.97 | $37.93 | 24,200 | — | — |
| 2011-05-10 | $27.50 | $38.67 | 22,400 | — | — |
| 2011-05-09 | $26.45 | $37.20 | 19,000 | — | — |
| 2011-05-06 | $26.76 | $37.63 | 12,000 | — | — |
| 2011-05-05 | $27.00 | $37.97 | 14,000 | — | — |
| 2011-05-04 | $27.48 | $38.64 | 21,000 | — | — |
| 2011-05-03 | $28.20 | $39.66 | 19,000 | — | — |
| 2011-05-02 | $28.20 | $39.66 | 17,000 | — | — |
| 2011-04-29 | $28.61 | $40.23 | 31,000 | — | — |
| 2011-04-28 | $28.37 | $39.90 | 10,300 | — | — |
| 2011-04-27 | $28.10 | $39.52 | 8,500 | — | — |
| 2011-04-26 | $28.20 | $39.66 | 19,500 | — | — |
| 2011-04-25 | $27.38 | $38.50 | 14,300 | — | — |
| 2011-04-21 | $27.97 | $39.33 | 13,200 | — | — |
| 2011-04-20 | $27.37 | $38.49 | 15,400 | — | — |
| 2011-04-19 | $27.09 | $38.10 | 16,900 | — | — |
| 2011-04-18 | $27.01 | $37.98 | 30,400 | — | — |
| 2011-04-15 | $27.46 | $38.62 | 27,000 | — | — |
| 2011-04-14 | $26.81 | $37.70 | 36,300 | — | — |
| 2011-04-13 | $26.30 | $36.98 | 56,500 | — | — |
| 2011-04-12 | $26.33 | $36.94 | 64,900 | — | — |
| 2011-04-11 | $28.09 | $39.41 | 71,300 | — | — |
| 2011-04-08 | $28.32 | $39.73 | 17,900 | — | — |
| 2011-04-07 | $28.15 | $39.50 | 80,300 | — | — |
| 2011-04-06 | $28.09 | $39.41 | 83,200 | — | — |
| 2011-04-05 | $28.16 | $39.51 | 12,500 | — | — |
| 2011-04-04 | $28.28 | $39.68 | 19,500 | — | — |
| 2011-04-01 | $27.99 | $39.27 | 23,400 | — | — |
| 2011-03-31 | $27.45 | $38.51 | 30,600 | — | — |
| 2011-03-30 | $27.49 | $38.57 | 21,900 | — | — |
| 2011-03-29 | $27.54 | $38.64 | 28,300 | — | — |
| 2011-03-28 | $27.73 | $38.91 | 59,200 | — | — |
| 2011-03-25 | $27.28 | $38.28 | 31,300 | — | — |
| 2011-03-24 | $26.93 | $37.78 | 22,100 | — | — |
| 2011-03-23 | $27.34 | $38.36 | 12,400 | — | — |
| 2011-03-22 | $27.55 | $38.65 | 30,700 | — | — |
| 2011-03-21 | $27.28 | $38.28 | 20,000 | — | — |
| 2011-03-18 | $27.30 | $38.30 | 55,300 | — | — |
| 2011-03-17 | $26.53 | $37.22 | 11,700 | — | — |
| 2011-03-16 | $26.02 | $36.51 | 57,600 | — | — |
| 2011-03-15 | $26.56 | $37.27 | 29,700 | — | — |
| 2011-03-14 | $26.85 | $37.67 | 35,900 | — | — |
| 2011-03-11 | $27.01 | $37.90 | 49,600 | — | — |
| 2011-03-10 | $26.37 | $37.00 | 47,700 | — | — |
| 2011-03-09 | $28.65 | $40.20 | 14,800 | — | — |
| 2011-03-08 | $28.35 | $39.78 | 17,700 | — | — |
| 2011-03-07 | $27.69 | $38.85 | 35,100 | — | — |
| 2011-03-04 | $27.79 | $38.99 | 38,900 | — | — |
| 2011-03-03 | $27.96 | $39.23 | 27,800 | — | — |
| 2011-03-02 | $27.17 | $38.12 | 14,700 | — | — |
| 2011-03-01 | $27.56 | $38.67 | 30,600 | — | — |
| 2011-02-28 | $29.14 | $40.89 | 58,800 | — | — |
| 2011-02-25 | $28.03 | $39.33 | 31,800 | — | — |
| 2011-02-24 | $27.00 | $37.88 | 22,800 | — | — |
| 2011-02-23 | $26.16 | $36.70 | 51,900 | — | — |
| 2011-02-22 | $26.88 | $37.71 | 29,600 | — | — |
| 2011-02-18 | $27.96 | $39.23 | 23,500 | — | — |
| 2011-02-17 | $27.95 | $39.22 | 6,700 | — | — |
| 2011-02-16 | $27.94 | $39.20 | 10,300 | — | — |
| 2011-02-15 | $27.45 | $38.51 | 10,300 | — | — |
| 2011-02-14 | $27.97 | $39.24 | 13,200 | — | — |
| 2011-02-11 | $27.60 | $38.72 | 8,700 | — | — |
| 2011-02-10 | $27.31 | $38.32 | 12,200 | — | — |
| 2011-02-09 | $27.38 | $38.42 | 9,000 | — | — |
| 2011-02-08 | $27.93 | $39.19 | 20,200 | — | — |
| 2011-02-07 | $27.82 | $39.03 | 20,900 | — | — |
| 2011-02-04 | $27.19 | $38.15 | 20,500 | — | — |
| 2011-02-03 | $27.05 | $37.95 | 15,700 | — | — |
| 2011-02-02 | $27.06 | $37.97 | 7,700 | — | — |
| 2011-02-01 | $27.17 | $38.12 | 27,600 | — | — |
| 2011-01-31 | $25.95 | $36.41 | 35,900 | — | — |
| 2011-01-28 | $25.72 | $36.09 | 51,700 | — | — |
| 2011-01-27 | $26.88 | $37.71 | 41,600 | — | — |
| 2011-01-26 | $27.17 | $38.12 | 19,300 | — | — |
| 2011-01-25 | $26.49 | $37.17 | 19,200 | — | — |
| 2011-01-24 | $26.23 | $36.80 | 19,500 | — | — |
| 2011-01-21 | $26.13 | $36.66 | 19,400 | — | — |
| 2011-01-20 | $26.05 | $36.55 | 24,300 | — | — |
| 2011-01-19 | $26.33 | $36.94 | 20,300 | — | — |
| 2011-01-18 | $27.76 | $38.95 | 11,100 | — | — |
| 2011-01-14 | $28.01 | $39.30 | 32,800 | — | — |
| 2011-01-13 | $28.09 | $39.33 | 32,700 | — | — |
| 2011-01-12 | $27.99 | $39.19 | 14,300 | — | — |
| 2011-01-11 | $27.72 | $38.81 | 14,800 | — | — |
| 2011-01-10 | $27.23 | $38.12 | 12,500 | — | — |
| 2011-01-07 | $27.02 | $37.83 | 29,400 | — | — |
| 2011-01-06 | $27.18 | $38.05 | 20,700 | — | — |
| 2011-01-05 | $26.87 | $37.62 | 28,200 | — | — |
| 2011-01-04 | $27.01 | $37.82 | 26,200 | — | — |
| 2011-01-03 | $28.08 | $39.31 | 29,400 | — | — |